746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,212200,21394591650,48200,48200,48200,48200,0
|
|
20230531,212100,21394591650,48200,48200,48200,48200,0
|
|
20230531,212000,21394591650,48200,48200,48200,48200,0
|
|
20230531,211900,21394591650,48200,48200,48200,48200,0
|
|
20230531,211800,21394591650,48200,48200,48200,48200,0
|
|
20230531,211700,21394591650,48200,48200,48200,48200,0
|
|
20230531,211600,21394591650,48200,48200,48200,48200,0
|
|
20230531,211500,21394591650,48200,48200,48200,48200,0
|
|
20230531,211400,21394591650,48200,48200,48200,48200,0
|
|
20230531,211300,21394591650,48200,48200,48200,48200,0
|
|
20230531,211200,21394591650,48200,48200,48200,48200,0
|
|
20230531,211100,21394591650,48200,48200,48200,48200,0
|
|
20230531,211000,21394591650,48200,48200,48200,48200,0
|
|
20230531,210900,21394591650,48200,48200,48200,48200,0
|
|
20230531,210800,21394591650,48200,48200,48200,48200,0
|
|
20230531,210700,21394591650,48200,48200,48200,48200,0
|
|
20230531,210600,21394591650,48200,48200,48200,48200,0
|
|
20230531,210500,21394591650,48200,48200,48200,48200,0
|
|
20230531,210400,21394591650,48200,48200,48200,48200,0
|
|
20230531,210300,21394591650,48200,48200,48200,48200,0
|
|
20230531,210200,21394591650,48200,48200,48200,48200,0
|
|
20230531,210100,21394591650,48200,48200,48200,48200,0
|
|
20230531,210000,21394591650,48200,48200,48200,48200,0
|
|
20230531,205900,21394591650,48200,48200,48200,48200,0
|
|
20230531,205800,21394591650,48200,48200,48200,48200,0
|
|
20230531,205700,21394591650,48200,48200,48200,48200,0
|
|
20230531,205600,21394591650,48200,48200,48200,48200,0
|
|
20230531,205500,21394591650,48200,48200,48200,48200,0
|
|
20230531,205400,21394591650,48200,48200,48200,48200,0
|
|
20230531,205300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,205200,21394591650,48200,48200,48200,48200,0
|
|
20230531,205100,21394591650,48200,48200,48200,48200,0
|
|
20230531,205000,21394591650,48200,48200,48200,48200,0
|
|
20230531,204900,21394591650,48200,48200,48200,48200,0
|
|
20230531,204800,21394591650,48200,48200,48200,48200,0
|
|
20230531,204700,21394591650,48200,48200,48200,48200,0
|
|
20230531,204600,21394591650,48200,48200,48200,48200,0
|
|
20230531,204500,21394591650,48200,48200,48200,48200,0
|
|
20230531,204400,21394591650,48200,48200,48200,48200,0
|
|
20230531,204300,21394591650,48200,48200,48200,48200,0
|
|
20230531,204200,21394591650,48200,48200,48200,48200,0
|
|
20230531,204100,21394591650,48200,48200,48200,48200,0
|
|
20230531,204000,21394591650,48200,48200,48200,48200,0
|
|
20230531,203900,21394591650,48200,48200,48200,48200,0
|
|
20230531,203800,21394591650,48200,48200,48200,48200,0
|
|
20230531,203700,21394591650,48200,48200,48200,48200,0
|
|
20230531,203600,21394591650,48200,48200,48200,48200,0
|
|
20230531,203500,21394591650,48200,48200,48200,48200,0
|
|
20230531,203400,21394591650,48200,48200,48200,48200,0
|
|
20230531,203300,21394591650,48200,48200,48200,48200,0
|
|
20230531,203200,21394591650,48200,48200,48200,48200,0
|
|
20230531,203100,21394591650,48200,48200,48200,48200,0
|
|
20230531,203000,21394591650,48200,48200,48200,48200,0
|
|
20230531,202900,21394591650,48200,48200,48200,48200,0
|
|
20230531,202800,21394591650,48200,48200,48200,48200,0
|
|
20230531,202700,21394591650,48200,48200,48200,48200,0
|
|
20230531,202600,21394591650,48200,48200,48200,48200,0
|
|
20230531,202500,21394591650,48200,48200,48200,48200,0
|
|
20230531,202400,21394591650,48200,48200,48200,48200,0
|
|
20230531,202300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,202200,21394591650,48200,48200,48200,48200,0
|
|
20230531,202100,21394591650,48200,48200,48200,48200,0
|
|
20230531,202000,21394591650,48200,48200,48200,48200,0
|
|
20230531,201900,21394591650,48200,48200,48200,48200,0
|
|
20230531,201800,21394591650,48200,48200,48200,48200,0
|
|
20230531,201700,21394591650,48200,48200,48200,48200,0
|
|
20230531,201600,21394591650,48200,48200,48200,48200,0
|
|
20230531,201500,21394591650,48200,48200,48200,48200,0
|
|
20230531,201400,21394591650,48200,48200,48200,48200,0
|
|
20230531,201300,21394591650,48200,48200,48200,48200,0
|
|
20230531,201200,21394591650,48200,48200,48200,48200,0
|
|
20230531,201100,21394591650,48200,48200,48200,48200,0
|
|
20230531,201000,21394591650,48200,48200,48200,48200,0
|
|
20230531,200900,21394591650,48200,48200,48200,48200,0
|
|
20230531,200800,21394591650,48200,48200,48200,48200,0
|
|
20230531,200700,21394591650,48200,48200,48200,48200,0
|
|
20230531,200600,21394591650,48200,48200,48200,48200,0
|
|
20230531,200500,21394591650,48200,48200,48200,48200,0
|
|
20230531,200400,21394591650,48200,48200,48200,48200,0
|
|
20230531,200300,21394591650,48200,48200,48200,48200,0
|
|
20230531,200200,21394591650,48200,48200,48200,48200,0
|
|
20230531,200100,21394591650,48200,48200,48200,48200,0
|
|
20230531,200000,21394591650,48200,48200,48200,48200,0
|
|
20230531,195900,21394591650,48200,48200,48200,48200,0
|
|
20230531,195800,21394591650,48200,48200,48200,48200,0
|
|
20230531,195700,21394591650,48200,48200,48200,48200,0
|
|
20230531,195600,21394591650,48200,48200,48200,48200,0
|
|
20230531,195500,21394591650,48200,48200,48200,48200,0
|
|
20230531,195400,21394591650,48200,48200,48200,48200,0
|
|
20230531,195300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,195200,21394591650,48200,48200,48200,48200,0
|
|
20230531,195100,21394591650,48200,48200,48200,48200,0
|
|
20230531,195000,21394591650,48200,48200,48200,48200,0
|
|
20230531,194900,21394591650,48200,48200,48200,48200,0
|
|
20230531,194800,21394591650,48200,48200,48200,48200,0
|
|
20230531,194700,21394591650,48200,48200,48200,48200,0
|
|
20230531,194600,21394591650,48200,48200,48200,48200,0
|
|
20230531,194500,21394591650,48200,48200,48200,48200,0
|
|
20230531,194400,21394591650,48200,48200,48200,48200,0
|
|
20230531,194300,21394591650,48200,48200,48200,48200,0
|
|
20230531,194200,21394591650,48200,48200,48200,48200,0
|
|
20230531,194100,21394591650,48200,48200,48200,48200,0
|
|
20230531,194000,21394591650,48200,48200,48200,48200,0
|
|
20230531,193900,21394591650,48200,48200,48200,48200,0
|
|
20230531,193800,21394591650,48200,48200,48200,48200,0
|
|
20230531,193700,21394591650,48200,48200,48200,48200,0
|
|
20230531,193600,21394591650,48200,48200,48200,48200,0
|
|
20230531,193500,21394591650,48200,48200,48200,48200,0
|
|
20230531,193400,21394591650,48200,48200,48200,48200,0
|
|
20230531,193300,21394591650,48200,48200,48200,48200,0
|
|
20230531,193200,21394591650,48200,48200,48200,48200,0
|
|
20230531,193100,21394591650,48200,48200,48200,48200,0
|
|
20230531,193000,21394591650,48200,48200,48200,48200,0
|
|
20230531,192900,21394591650,48200,48200,48200,48200,0
|
|
20230531,192800,21394591650,48200,48200,48200,48200,0
|
|
20230531,192700,21394591650,48200,48200,48200,48200,0
|
|
20230531,192600,21394591650,48200,48200,48200,48200,0
|
|
20230531,192500,21394591650,48200,48200,48200,48200,0
|
|
20230531,192400,21394591650,48200,48200,48200,48200,0
|
|
20230531,192300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,192200,21394591650,48200,48200,48200,48200,0
|
|
20230531,192100,21394591650,48200,48200,48200,48200,0
|
|
20230531,192000,21394591650,48200,48200,48200,48200,0
|
|
20230531,191900,21394591650,48200,48200,48200,48200,0
|
|
20230531,191800,21394591650,48200,48200,48200,48200,0
|
|
20230531,191700,21394591650,48200,48200,48200,48200,0
|
|
20230531,191600,21394591650,48200,48200,48200,48200,0
|
|
20230531,191500,21394591650,48200,48200,48200,48200,0
|
|
20230531,191400,21394591650,48200,48200,48200,48200,0
|
|
20230531,191300,21394591650,48200,48200,48200,48200,0
|
|
20230531,191200,21394591650,48200,48200,48200,48200,0
|
|
20230531,191100,21394591650,48200,48200,48200,48200,0
|
|
20230531,191000,21394591650,48200,48200,48200,48200,0
|
|
20230531,190900,21394591650,48200,48200,48200,48200,0
|
|
20230531,190800,21394591650,48200,48200,48200,48200,0
|
|
20230531,190700,21394591650,48200,48200,48200,48200,0
|
|
20230531,190600,21394591650,48200,48200,48200,48200,0
|
|
20230531,190500,21394591650,48200,48200,48200,48200,0
|
|
20230531,190400,21394591650,48200,48200,48200,48200,0
|
|
20230531,190300,21394591650,48200,48200,48200,48200,0
|
|
20230531,190200,21394591650,48200,48200,48200,48200,0
|
|
20230531,190100,21394591650,48200,48200,48200,48200,0
|
|
20230531,190000,21394591650,48200,48200,48200,48200,0
|
|
20230531,185900,21394591650,48200,48200,48200,48200,0
|
|
20230531,185800,21394591650,48200,48200,48200,48200,0
|
|
20230531,185700,21394591650,48200,48200,48200,48200,0
|
|
20230531,185600,21394591650,48200,48200,48200,48200,0
|
|
20230531,185500,21394591650,48200,48200,48200,48200,0
|
|
20230531,185400,21394591650,48200,48200,48200,48200,0
|
|
20230531,185300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,185200,21394591650,48200,48200,48200,48200,0
|
|
20230531,185100,21394591650,48200,48200,48200,48200,0
|
|
20230531,185000,21394591650,48200,48200,48200,48200,0
|
|
20230531,184900,21394591650,48200,48200,48200,48200,0
|
|
20230531,184800,21394591650,48200,48200,48200,48200,0
|
|
20230531,184700,21394591650,48200,48200,48200,48200,0
|
|
20230531,184600,21394591650,48200,48200,48200,48200,0
|
|
20230531,184500,21394591650,48200,48200,48200,48200,0
|
|
20230531,184400,21394591650,48200,48200,48200,48200,0
|
|
20230531,184300,21394591650,48200,48200,48200,48200,0
|
|
20230531,184200,21394591650,48200,48200,48200,48200,0
|
|
20230531,184100,21394591650,48200,48200,48200,48200,0
|
|
20230531,184000,21394591650,48200,48200,48200,48200,0
|
|
20230531,183900,21394591650,48200,48200,48200,48200,0
|
|
20230531,183800,21394591650,48200,48200,48200,48200,0
|
|
20230531,183700,21394591650,48200,48200,48200,48200,0
|
|
20230531,183600,21394591650,48200,48200,48200,48200,0
|
|
20230531,183500,21394591650,48200,48200,48200,48200,0
|
|
20230531,183400,21394591650,48200,48200,48200,48200,0
|
|
20230531,183300,21394591650,48200,48200,48200,48200,0
|
|
20230531,183200,21394591650,48200,48200,48200,48200,0
|
|
20230531,183100,21394591650,48200,48200,48200,48200,0
|
|
20230531,183000,21394591650,48200,48200,48200,48200,0
|
|
20230531,182900,21394591650,48200,48200,48200,48200,0
|
|
20230531,182800,21394591650,48200,48200,48200,48200,0
|
|
20230531,182700,21394591650,48200,48200,48200,48200,0
|
|
20230531,182600,21394591650,48200,48200,48200,48200,0
|
|
20230531,182500,21394591650,48200,48200,48200,48200,0
|
|
20230531,182400,21394591650,48200,48200,48200,48200,0
|
|
20230531,182300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,182200,21394591650,48200,48200,48200,48200,0
|
|
20230531,182100,21394591650,48200,48200,48200,48200,0
|
|
20230531,182000,21394591650,48200,48200,48200,48200,0
|
|
20230531,181900,21394591650,48200,48200,48200,48200,0
|
|
20230531,181800,21394591650,48200,48200,48200,48200,0
|
|
20230531,181700,21394591650,48200,48200,48200,48200,0
|
|
20230531,181600,21394591650,48200,48200,48200,48200,0
|
|
20230531,181500,21394591650,48200,48200,48200,48200,0
|
|
20230531,181400,21394591650,48200,48200,48200,48200,0
|
|
20230531,181300,21394591650,48200,48200,48200,48200,0
|
|
20230531,181200,21394591650,48200,48200,48200,48200,0
|
|
20230531,181100,21394591650,48200,48200,48200,48200,0
|
|
20230531,181000,21394591650,48200,48200,48200,48200,0
|
|
20230531,180900,21394591650,48200,48200,48200,48200,0
|
|
20230531,180800,21394591650,48200,48200,48200,48200,0
|
|
20230531,180700,21394591650,48200,48200,48200,48200,0
|
|
20230531,180600,21394591650,48200,48200,48200,48200,0
|
|
20230531,180500,21394591650,48200,48200,48200,48200,0
|
|
20230531,180400,21394591650,48200,48200,48200,48200,0
|
|
20230531,180300,21394591650,48200,48200,48200,48200,0
|
|
20230531,180200,21394591650,48200,48200,48200,48200,0
|
|
20230531,180100,21394591650,48200,48200,48200,48200,0
|
|
20230531,180000,21394591650,48200,48200,48200,48200,0
|
|
20230531,175900,21394591650,48200,48200,48200,48200,0
|
|
20230531,175800,21394591650,48200,48200,48200,48200,0
|
|
20230531,175700,21394591650,48200,48200,48200,48200,0
|
|
20230531,175600,21394591650,48200,48200,48200,48200,0
|
|
20230531,175500,21394591650,48200,48200,48200,48200,0
|
|
20230531,175400,21394591650,48200,48200,48200,48200,0
|
|
20230531,175300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,175200,21394591650,48200,48200,48200,48200,0
|
|
20230531,175100,21394591650,48200,48200,48200,48200,0
|
|
20230531,175000,21394591650,48200,48200,48200,48200,0
|
|
20230531,174900,21394591650,48200,48200,48200,48200,0
|
|
20230531,174800,21394591650,48200,48200,48200,48200,0
|
|
20230531,174700,21394591650,48200,48200,48200,48200,0
|
|
20230531,174600,21394591650,48200,48200,48200,48200,0
|
|
20230531,174500,21394591650,48200,48200,48200,48200,0
|
|
20230531,174400,21394591650,48200,48200,48200,48200,0
|
|
20230531,174300,21394591650,48200,48200,48200,48200,0
|
|
20230531,174200,21394591650,48200,48200,48200,48200,0
|
|
20230531,174100,21394591650,48200,48200,48200,48200,0
|
|
20230531,174000,21394591650,48200,48200,48200,48200,0
|
|
20230531,173900,21394591650,48200,48200,48200,48200,0
|
|
20230531,173800,21394591650,48200,48200,48200,48200,0
|
|
20230531,173700,21394591650,48200,48200,48200,48200,0
|
|
20230531,173600,21394591650,48200,48200,48200,48200,0
|
|
20230531,173500,21394591650,48200,48200,48200,48200,0
|
|
20230531,173400,21394591650,48200,48200,48200,48200,0
|
|
20230531,173300,21394591650,48200,48200,48200,48200,0
|
|
20230531,173200,21394591650,48200,48200,48200,48200,0
|
|
20230531,173100,21394591650,48200,48200,48200,48200,0
|
|
20230531,173000,21394591650,48200,48200,48200,48200,0
|
|
20230531,172900,21394591650,48200,48200,48200,48200,0
|
|
20230531,172800,21394591650,48200,48200,48200,48200,0
|
|
20230531,172700,21394591650,48200,48200,48200,48200,0
|
|
20230531,172600,21394591650,48200,48200,48200,48200,0
|
|
20230531,172500,21394591650,48200,48200,48200,48200,0
|
|
20230531,172400,21394591650,48200,48200,48200,48200,0
|
|
20230531,172300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,172200,21394591650,48200,48200,48200,48200,0
|
|
20230531,172100,21394591650,48200,48200,48200,48200,0
|
|
20230531,172000,21394591650,48200,48200,48200,48200,0
|
|
20230531,171900,21394591650,48200,48200,48200,48200,0
|
|
20230531,171800,21394591650,48200,48200,48200,48200,0
|
|
20230531,171700,21394591650,48200,48200,48200,48200,0
|
|
20230531,171600,21394591650,48200,48200,48200,48200,0
|
|
20230531,171500,21394591650,48200,48200,48200,48200,0
|
|
20230531,171400,21394591650,48200,48200,48200,48200,0
|
|
20230531,171300,21394591650,48200,48200,48200,48200,0
|
|
20230531,171200,21394591650,48200,48200,48200,48200,0
|
|
20230531,171100,21394591650,48200,48200,48200,48200,0
|
|
20230531,171000,21394591650,48200,48200,48200,48200,0
|
|
20230531,170900,21394591650,48200,48200,48200,48200,0
|
|
20230531,170800,21394591650,48200,48200,48200,48200,0
|
|
20230531,170700,21394591650,48200,48200,48200,48200,0
|
|
20230531,170600,21394591650,48200,48200,48200,48200,0
|
|
20230531,170500,21394591650,48200,48200,48200,48200,0
|
|
20230531,170400,21394591650,48200,48200,48200,48200,0
|
|
20230531,170300,21394591650,48200,48200,48200,48200,0
|
|
20230531,170200,21394591650,48200,48200,48200,48200,0
|
|
20230531,170100,21394591650,48200,48200,48200,48200,0
|
|
20230531,170000,21394591650,48200,48200,48200,48200,0
|
|
20230531,165900,21394591650,48200,48200,48200,48200,0
|
|
20230531,165800,21394591650,48200,48200,48200,48200,0
|
|
20230531,165700,21394591650,48200,48200,48200,48200,0
|
|
20230531,165600,21394591650,48200,48200,48200,48200,0
|
|
20230531,165500,21394591650,48200,48200,48200,48200,0
|
|
20230531,165400,21394591650,48200,48200,48200,48200,0
|
|
20230531,165300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,165200,21394591650,48200,48200,48200,48200,0
|
|
20230531,165100,21394591650,48200,48200,48200,48200,0
|
|
20230531,165000,21394591650,48200,48200,48200,48200,0
|
|
20230531,164900,21394591650,48200,48200,48200,48200,0
|
|
20230531,164800,21394591650,48200,48200,48200,48200,0
|
|
20230531,164700,21394591650,48200,48200,48200,48200,0
|
|
20230531,164600,21394591650,48200,48200,48200,48200,0
|
|
20230531,164500,21394591650,48200,48200,48200,48200,0
|
|
20230531,164400,21394591650,48200,48200,48200,48200,0
|
|
20230531,164300,21394591650,48200,48200,48200,48200,0
|
|
20230531,164200,21394591650,48200,48200,48200,48200,0
|
|
20230531,164100,21394591650,48200,48200,48200,48200,0
|
|
20230531,164000,21394591650,48200,48200,48200,48200,0
|
|
20230531,163900,21394591650,48200,48200,48200,48200,0
|
|
20230531,163800,21394591650,48200,48200,48200,48200,0
|
|
20230531,163700,21394591650,48200,48200,48200,48200,0
|
|
20230531,163600,21394591650,48200,48200,48200,48200,0
|
|
20230531,163500,21394591650,48200,48200,48200,48200,0
|
|
20230531,163400,21394591650,48200,48200,48200,48200,0
|
|
20230531,163300,21394591650,48200,48200,48200,48200,0
|
|
20230531,163200,21394591650,48200,48200,48200,48200,0
|
|
20230531,163100,21394591650,48200,48200,48200,48200,0
|
|
20230531,163000,21394591650,48200,48200,48200,48200,0
|
|
20230531,162900,21394591650,48200,48200,48200,48200,0
|
|
20230531,162800,21394591650,48200,48200,48200,48200,0
|
|
20230531,162700,21394591650,48200,48200,48200,48200,0
|
|
20230531,162600,21394591650,48200,48200,48200,48200,0
|
|
20230531,162500,21394591650,48200,48200,48200,48200,0
|
|
20230531,162400,21394591650,48200,48200,48200,48200,0
|
|
20230531,162300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,162200,21394591650,48200,48200,48200,48200,0
|
|
20230531,162100,21394591650,48200,48200,48200,48200,0
|
|
20230531,162000,21394591650,48200,48200,48200,48200,0
|
|
20230531,161900,21394591650,48200,48200,48200,48200,0
|
|
20230531,161800,21394591650,48200,48200,48200,48200,0
|
|
20230531,161700,21394591650,48200,48200,48200,48200,0
|
|
20230531,161600,21394591650,48200,48200,48200,48200,0
|
|
20230531,161500,21394591650,48200,48200,48200,48200,0
|
|
20230531,161400,21394591650,48200,48200,48200,48200,0
|
|
20230531,161300,21394591650,48200,48200,48200,48200,0
|
|
20230531,161200,21394591650,48200,48200,48200,48200,0
|
|
20230531,161100,21394591650,48200,48200,48200,48200,0
|
|
20230531,161000,21394591650,48200,48200,48200,48200,0
|
|
20230531,160900,21394591650,48200,48200,48200,48200,0
|
|
20230531,160800,21394591650,48200,48200,48200,48200,0
|
|
20230531,160700,21394591650,48200,48200,48200,48200,0
|
|
20230531,160600,21394591650,48200,48200,48200,48200,0
|
|
20230531,160500,21394591650,48200,48200,48200,48200,0
|
|
20230531,160400,21394591650,48200,48200,48200,48200,0
|
|
20230531,160300,21394591650,48200,48200,48200,48200,0
|
|
20230531,160200,21394591650,48200,48200,48200,48200,0
|
|
20230531,160100,21394591650,48200,48200,48200,48200,0
|
|
20230531,160000,21394591650,48200,48200,48200,48200,0
|
|
20230531,155900,21394591650,48200,48200,48200,48200,0
|
|
20230531,155800,21394591650,48200,48200,48200,48200,0
|
|
20230531,155700,21394591650,48200,48200,48200,48200,0
|
|
20230531,155600,21394591650,48200,48200,48200,48200,0
|
|
20230531,155500,21394591650,48200,48200,48200,48200,0
|
|
20230531,155400,21394591650,48200,48200,48200,48200,0
|
|
20230531,155300,21394591650,48200,48200,48200,48200,45478
|
|
20230531,155200,21394591650,48200,48200,48200,48200,0
|
|
20230531,155100,21394591650,48200,48200,48200,48200,0
|
|
20230531,155000,21394591650,48200,48200,48200,48200,0
|
|
20230531,154900,21394591650,48200,48200,48200,48200,0
|
|
20230531,154800,21394591650,48200,48200,48200,48200,0
|
|
20230531,154700,21394591650,48200,48200,48200,48200,0
|
|
20230531,154600,21394591650,48200,48200,48200,48200,0
|
|
20230531,154500,21394591650,48200,48200,48200,48200,0
|
|
20230531,154400,21394591650,48200,48200,48200,48200,0
|
|
20230531,154300,21394591650,48200,48200,48200,48200,0
|
|
20230531,154200,21394591650,48200,48200,48200,48200,0
|
|
20230531,154100,21394591650,48200,48200,48200,48200,0
|
|
20230531,154000,21394591650,48200,48200,48200,48200,0
|
|
20230531,153900,21394591650,48200,48200,48200,48200,0
|
|
20230531,153800,21394591650,48200,48200,48200,48200,0
|
|
20230531,153700,21394591650,48200,48200,48200,48200,0
|
|
20230531,153600,21394591650,48200,48200,48200,48200,0
|
|
20230531,153500,21394591650,48200,48200,48200,48200,0
|
|
20230531,153400,21394591650,48200,48200,48200,48200,0
|
|
20230531,153300,21394591650,48200,48200,48200,48200,0
|
|
20230531,153200,21394591650,48200,48200,48200,48200,0
|
|
20230531,153100,21394591650,48200,48200,48200,48200,0
|
|
20230531,153000,21394591650,48200,48200,48200,48200,45478
|
|
20230531,152900,19202552050,48200,48200,48200,48200,0
|
|
20230531,152800,19202552050,48200,48200,48200,48200,0
|
|
20230531,152700,19202552050,48200,48200,48200,48200,0
|
|
20230531,152600,19202552050,48200,48200,48200,48200,0
|
|
20230531,152500,19202552050,48200,48200,48200,48200,0
|
|
20230531,152400,19202552050,48200,48200,48200,48200,0
|
|
20230531,152300,19202552050,48200,48200,48200,48200,0
|
|
20230531,152200,19202552050,48200,48200,48200,48200,0
|
|
20230531,152100,19202552050,48200,48200,48200,48200,0
|
|
20230531,152000,19202552050,48200,48200,48200,48200,0
|
|
20230531,151900,19202552050,48200,48200,48200,48100,1895
|
|
20230531,151800,19111297550,48200,48250,48300,48150,1386
|
|
20230531,151700,19044449500,48200,48100,48250,48100,3626
|
|
20230531,151600,18869792150,48150,48400,48400,48100,2622
|
|
20230531,151500,18743305550,48400,48350,48400,48350,201
|
|
20230531,151400,18733580100,48350,48200,48450,48200,4218
|
|
20230531,151300,18529864850,48200,48250,48300,48150,5329
|
|
20230531,151200,18272989700,48250,48250,48300,48250,942
|
|
20230531,151100,18227535350,48250,48300,48350,48250,898
|
|
20230531,151000,18184183500,48350,48300,48350,48300,1277
|
|
20230531,150900,18122502450,48300,48450,48450,48300,2059
|
|
20230531,150800,18022931500,48450,48450,48450,48400,617
|
|
20230531,150700,17993065350,48400,48400,48450,48400,542
|
|
20230531,150600,17966828050,48450,48500,48550,48400,1643
|
|
20230531,150500,17887236500,48500,48600,48650,48500,2721
|
|
20230531,150400,17755076350,48600,48600,48650,48600,132
|
|
20230531,150300,17748660450,48600,48650,48650,48600,260
|
|
20230531,150200,17736020000,48600,48600,48650,48600,1275
|
|
20230531,150100,17674052600,48600,48600,48650,48600,140
|
|
20230531,150000,17667243200,48600,48650,48650,48600,467
|
|
20230531,145900,17644544400,48650,48700,48700,48650,2467
|
|
20230531,145800,17524507650,48700,48700,48700,48650,565
|
|
20230531,145700,17497000050,48650,48700,48700,48650,461
|
|
20230531,145600,17474557000,48700,48650,48700,48650,408
|
|
20230531,145500,17454694500,48700,48700,48700,48650,253
|
|
20230531,145400,17442374850,48650,48700,48700,48650,398
|
|
20230531,145300,17422996750,48700,48650,48700,48650,484
|
|
20230531,145200,17399439300,48700,48650,48700,48600,1168
|
|
20230531,145100,17342622500,48650,48650,48650,48600,842
|
|
20230531,145000,17301665600,48650,48650,48650,48600,402
|
|
20230531,144900,17282110450,48600,48600,48650,48600,609
|
|
20230531,144800,17252486050,48650,48600,48650,48600,354
|
|
20230531,144700,17235268950,48600,48600,48650,48600,701
|
|
20230531,144600,17201193200,48600,48650,48650,48600,437
|
|
20230531,144500,17179938050,48600,48650,48650,48600,315
|
|
20230531,144400,17164622100,48650,48600,48650,48600,253
|
|
20230531,144300,17152317500,48650,48650,48650,48600,209
|
|
20230531,144200,17142150950,48600,48600,48650,48600,1396
|
|
20230531,144100,17074291950,48600,48650,48650,48600,406
|
|
20230531,144000,17054555350,48600,48650,48650,48600,382
|
|
20230531,143900,17035974950,48650,48600,48650,48600,385
|
|
20230531,143800,17017252700,48650,48600,48650,48600,279
|
|
20230531,143700,17003682400,48650,48650,48650,48600,491
|
|
20230531,143600,16979806950,48600,48650,48700,48600,682
|
|
20230531,143500,16946630100,48650,48650,48700,48650,909
|
|
20230531,143400,16902387700,48700,48650,48700,48650,328
|
|
20230531,143300,16886422350,48650,48700,48700,48650,871
|
|
20230531,143200,16844022750,48700,48650,48700,48650,325
|
|
20230531,143100,16828203650,48650,48700,48700,48650,391
|
|
20230531,143000,16809171300,48700,48750,48750,48650,1315
|
|
20230531,142900,16745165250,48700,48850,48900,48700,3480
|
|
20230531,142800,16575293450,48850,48900,48900,48850,320
|
|
20230531,142700,16559652250,48900,48900,48900,48850,358
|
|
20230531,142600,16542150900,48900,48900,48950,48850,700
|
|
20230531,142500,16507910050,48900,48900,48950,48900,421
|
|
20230531,142400,16487313000,48900,48900,48950,48850,462
|
|
20230531,142300,16464710650,48850,48900,48900,48850,562
|
|
20230531,142200,16437232000,48900,48950,49000,48850,2374
|
|
20230531,142100,16321118000,48950,49000,49000,48950,619
|
|
20230531,142000,16290799700,49000,48950,49000,48900,1828
|
|
20230531,141900,16201317200,48900,48950,48950,48900,347
|
|
20230531,141800,16184337750,48900,48950,48950,48900,795
|
|
20230531,141700,16145427950,48950,48950,49000,48900,3054
|
|
20230531,141600,15995944900,48950,48950,49000,48950,1656
|
|
20230531,141500,15914875150,48900,48900,48950,48850,1657
|
|
20230531,141400,15833816550,48850,48900,48900,48850,378
|
|
20230531,141300,15815335900,48900,48900,48900,48850,669
|
|
20230531,141200,15782639000,48900,48800,48900,48800,1320
|
|
20230531,141100,15718150500,48850,48850,48850,48800,391
|
|
20230531,141000,15699057650,48850,48800,48850,48750,703
|
|
20230531,140900,15664750150,48800,48800,48800,48750,399
|
|
20230531,140800,15645285050,48800,48800,48800,48750,1272
|
|
20230531,140700,15583214350,48750,48750,48800,48700,763
|
|
20230531,140600,15546010750,48750,48800,48800,48700,630
|
|
20230531,140500,15515300150,48800,48750,48800,48700,330
|
|
20230531,140400,15499208650,48750,48750,48750,48700,593
|
|
20230531,140300,15470303050,48750,48750,48750,48700,595
|
|
20230531,140200,15441300000,48750,48700,48800,48700,533
|
|
20230531,140100,15415318850,48750,48800,48800,48700,650
|
|
20230531,140000,15383634300,48800,48750,48800,48700,571
|
|
20230531,135900,15355797300,48750,48850,48850,48700,2048
|
|
20230531,135800,15255907550,48800,48800,48850,48800,467
|
|
20230531,135700,15233106250,48800,48800,48800,48750,508
|
|
20230531,135600,15208319050,48750,48800,48800,48750,357
|
|
20230531,135500,15190901000,48750,48800,48800,48750,437
|
|
20230531,135400,15169582550,48750,48750,48750,48700,646
|
|
20230531,135300,15138095650,48750,48700,48750,48700,299
|
|
20230531,135200,15123521850,48750,48800,48800,48750,281
|
|
20230531,135100,15109817800,48750,48750,48800,48750,396
|
|
20230531,135000,15090503450,48800,48800,48800,48750,1327
|
|
20230531,134900,15025794900,48750,48800,48800,48750,431
|
|
20230531,134800,15004767250,48750,48750,48800,48750,514
|
|
20230531,134700,14979696750,48800,48750,48800,48700,629
|
|
20230531,134600,14949033250,48700,48700,48750,48700,270
|
|
20230531,134500,14935872000,48750,48650,48750,48650,425
|
|
20230531,134400,14915174100,48700,48650,48700,48650,368
|
|
20230531,134300,14897255600,48700,48700,48700,48650,480
|
|
20230531,134200,14873882350,48700,48700,48750,48650,767
|
|
20230531,134100,14836525300,48750,48750,48750,48700,478
|
|
20230531,134000,14813230100,48700,48750,48750,48700,517
|
|
20230531,133900,14788036350,48750,48700,48750,48650,212
|
|
20230531,133800,14777712050,48700,48700,48700,48650,439
|
|
20230531,133700,14756336750,48700,48700,48750,48650,324
|
|
20230531,133600,14740554350,48700,48700,48750,48650,612
|
|
20230531,133500,14710744550,48650,48650,48700,48650,313
|
|
20230531,133400,14695504500,48700,48700,48700,48650,261
|
|
20230531,133300,14682794650,48700,48750,48750,48650,580
|
|
20230531,133200,14654541400,48750,48650,48750,48650,789
|
|
20230531,133100,14616114100,48650,48650,48700,48600,327
|
|
20230531,133000,14600199450,48650,48650,48650,48550,375
|
|
20230531,132900,14581962550,48600,48600,48650,48550,570
|
|
20230531,132800,14554254450,48650,48600,48650,48550,808
|
|
20230531,132700,14514973700,48600,48550,48600,48550,478
|
|
20230531,132600,14491750200,48550,48550,48600,48550,400
|
|
20230531,132500,14472316500,48600,48550,48650,48550,445
|
|
20230531,132400,14450694800,48550,48600,48600,48550,359
|
|
20230531,132300,14433248350,48600,48550,48600,48550,364
|
|
20230531,132200,14415561650,48600,48600,48600,48550,353
|
|
20230531,132100,14398408850,48550,48600,48600,48550,465
|
|
20230531,132000,14375812950,48600,48600,48600,48550,260
|
|
20230531,131900,14363178700,48550,48550,48600,48500,524
|
|
20230531,131800,14337732350,48550,48550,48550,48500,516
|
|
20230531,131700,14312686550,48500,48500,48550,48500,296
|
|
20230531,131600,14298321150,48550,48550,48550,48500,276
|
|
20230531,131500,14284924400,48500,48500,48550,48500,329
|
|
20230531,131400,14268954900,48550,48500,48550,48500,278
|
|
20230531,131300,14255462800,48550,48450,48550,48450,558
|
|
20230531,131200,14228401850,48500,48500,48500,48450,125
|
|
20230531,131100,14222341700,48500,48450,48500,48450,278
|
|
20230531,131000,14208865450,48450,48550,48550,48450,572
|
|
20230531,130900,14181122750,48550,48500,48600,48500,801
|
|
20230531,130800,14142239100,48500,48500,48550,48500,183
|
|
20230531,130700,14133358350,48500,48550,48550,48500,223
|
|
20230531,130600,14122537100,48500,48450,48550,48400,803
|
|
20230531,130500,14083618500,48450,48400,48450,48400,221
|
|
20230531,130400,14072914000,48400,48450,48450,48400,206
|
|
20230531,130300,14062937950,48400,48450,48450,48400,143
|
|
20230531,130200,14056012750,48450,48500,48500,48400,670
|
|
20230531,130100,14023547800,48450,48450,48500,48450,274
|
|
20230531,130000,14010270550,48450,48450,48500,48450,233
|
|
20230531,125900,13998972950,48500,48500,48500,48450,242
|
|
20230531,125800,13987239950,48450,48500,48500,48450,202
|
|
20230531,125700,13977444000,48450,48450,48500,48450,208
|
|
20230531,125600,13967361550,48500,48500,48500,48450,167
|
|
20230531,125500,13959263000,48450,48500,48500,48450,179
|
|
20230531,125400,13950586300,48500,48450,48500,48400,366
|
|
20230531,125300,13932856550,48450,48400,48450,48400,352
|
|
20230531,125200,13915803300,48400,48450,48450,48400,331
|
|
20230531,125100,13899773600,48400,48450,48450,48400,244
|
|
20230531,125000,13887960200,48400,48400,48450,48400,478
|
|
20230531,124900,13864816400,48400,48500,48500,48400,872
|
|
20230531,124800,13822565450,48500,48450,48500,48450,247
|
|
20230531,124700,13810590100,48450,48500,48500,48450,266
|
|
20230531,124600,13797694750,48500,48500,48500,48450,183
|
|
20230531,124500,13788823400,48500,48500,48500,48450,263
|
|
20230531,124400,13776071300,48500,48500,48500,48450,120
|
|
20230531,124300,13770252850,48500,48450,48500,48450,235
|
|
20230531,124200,13758860400,48500,48500,48500,48450,179
|
|
20230531,124100,13750180400,48500,48450,48500,48400,339
|
|
20230531,124000,13733745700,48400,48450,48450,48400,180
|
|
20230531,123900,13725027750,48450,48350,48450,48350,393
|
|
20230531,123800,13706004900,48350,48400,48450,48350,428
|
|
20230531,123700,13685292550,48400,48450,48450,48400,193
|
|
20230531,123600,13675945400,48400,48450,48450,48400,535
|
|
20230531,123500,13650047300,48400,48450,48500,48400,276
|
|
20230531,123400,13636673050,48450,48450,48500,48400,573
|
|
20230531,123300,13608909850,48500,48500,48500,48450,375
|
|
20230531,123200,13590730550,48450,48500,48500,48450,117
|
|
20230531,123100,13585059200,48450,48500,48500,48450,364
|
|
20230531,123000,13567408250,48500,48450,48500,48450,214
|
|
20230531,122900,13557034750,48500,48450,48500,48450,200
|
|
20230531,122800,13547338050,48450,48500,48500,48450,266
|
|
20230531,122700,13534444500,48500,48500,48500,48450,191
|
|
20230531,122600,13525184800,48500,48500,48500,48450,330
|
|
20230531,122500,13509189550,48500,48450,48500,48450,219
|
|
20230531,122400,13498572850,48500,48500,48500,48450,258
|
|
20230531,122300,13486065450,48500,48550,48550,48450,1178
|
|
20230531,122200,13428932950,48550,48500,48550,48500,410
|
|
20230531,122100,13409029500,48500,48500,48550,48500,156
|
|
20230531,122000,13401459400,48550,48550,48550,48500,213
|
|
20230531,121900,13391119800,48500,48500,48550,48500,667
|
|
20230531,121800,13358741550,48550,48550,48550,48500,280
|
|
20230531,121700,13345152750,48500,48500,48550,48500,159
|
|
20230531,121600,13337437500,48500,48550,48550,48500,173
|
|
20230531,121500,13329040800,48550,48550,48550,48500,149
|
|
20230531,121400,13321808350,48550,48500,48550,48500,597
|
|
20230531,121300,13292843300,48550,48550,48550,48500,385
|
|
20230531,121200,13274165950,48550,48550,48550,48500,319
|
|
20230531,121100,13258685500,48500,48550,48550,48500,306
|
|
20230531,121000,13243834000,48500,48550,48550,48500,132
|
|
20230531,120900,13237427850,48500,48500,48550,48500,270
|
|
20230531,120800,13224325450,48550,48550,48550,48500,207
|
|
20230531,120700,13214281250,48550,48550,48550,48500,203
|
|
20230531,120600,13204428550,48500,48550,48550,48500,293
|
|
20230531,120500,13190212850,48550,48550,48600,48500,540
|
|
20230531,120400,13163993800,48550,48500,48550,48500,154
|
|
20230531,120300,13156519650,48550,48550,48550,48500,168
|
|
20230531,120200,13148364200,48550,48500,48550,48500,254
|
|
20230531,120100,13136035900,48550,48500,48550,48500,183
|
|
20230531,120000,13127154000,48550,48400,48550,48400,846
|
|
20230531,115900,13086157600,48400,48400,48450,48350,323
|
|
20230531,115800,13070522700,48450,48450,48450,48350,515
|
|
20230531,115700,13045602400,48450,48450,48500,48350,1697
|
|
20230531,115600,12963383150,48400,48500,48700,48400,1994
|
|
20230531,115500,12866642150,48550,48500,48550,48500,343
|
|
20230531,115400,12849993450,48500,48500,48550,48500,103
|
|
20230531,115300,12844993550,48500,48500,48550,48500,236
|
|
20230531,115200,12833540200,48500,48550,48550,48500,201
|
|
20230531,115100,12823784250,48550,48550,48550,48500,296
|
|
20230531,115000,12809415850,48550,48500,48550,48500,208
|
|
20230531,114900,12799322050,48550,48550,48550,48500,262
|
|
20230531,114800,12786603950,48500,48550,48550,48500,418
|
|
20230531,114700,12766322650,48500,48550,48550,48500,643
|
|
20230531,114600,12735132650,48500,48500,48550,48500,208
|
|
20230531,114500,12725038200,48550,48500,48550,48500,198
|
|
20230531,114400,12715431500,48500,48550,48550,48500,285
|
|
20230531,114300,12701598900,48550,48500,48550,48500,139
|
|
20230531,114200,12694855150,48550,48500,48550,48500,357
|
|
20230531,114100,12677525500,48550,48550,48550,48500,208
|
|
20230531,114000,12667432300,48550,48500,48550,48500,1310
|
|
20230531,113900,12603870550,48550,48550,48550,48500,229
|
|
20230531,113800,12592757000,48550,48550,48550,48500,658
|
|
20230531,113700,12560816050,48550,48500,48600,48500,696
|
|
20230531,113600,12527029050,48500,48700,48700,48500,931
|
|
20230531,113500,12481818200,48700,48700,48700,48650,335
|
|
20230531,113400,12465513500,48650,48600,48700,48550,886
|
|
20230531,113300,12422420700,48600,48550,48600,48550,232
|
|
20230531,113200,12411150100,48600,48550,48600,48500,566
|
|
20230531,113100,12383668750,48500,48500,48550,48500,188
|
|
20230531,113000,12374544800,48550,48550,48550,48500,567
|
|
20230531,112900,12347039900,48500,48550,48550,48500,367
|
|
20230531,112800,12329232750,48550,48450,48550,48450,381
|
|
20230531,112700,12310751450,48450,48650,48650,48450,4814
|
|
20230531,112600,12077079350,48650,48650,48700,48650,273
|
|
20230531,112500,12063791350,48650,48600,48700,48600,880
|
|
20230531,112400,12020978650,48650,48750,48750,48600,863
|
|
20230531,112300,11978987650,48750,48650,48750,48650,1672
|
|
20230531,112200,11897577750,48650,48700,48700,48650,317
|
|
20230531,112100,11882152050,48700,48750,48750,48650,986
|
|
20230531,112000,11834119400,48750,48700,48750,48700,365
|
|
20230531,111900,11816327850,48750,48750,48800,48750,902
|
|
20230531,111800,11772343650,48800,48800,48800,48750,246
|
|
20230531,111700,11760343800,48750,48800,48800,48750,527
|
|
20230531,111600,11734646550,48750,48650,48800,48650,2039
|
|
20230531,111500,11635329850,48650,48800,48800,48650,3936
|
|
20230531,111400,11443608550,48750,48800,48800,48750,256
|
|
20230531,111300,11431119450,48800,48800,48800,48750,310
|
|
20230531,111200,11415995400,48800,48750,48800,48750,256
|
|
20230531,111100,11403507800,48800,48800,48800,48750,217
|
|
20230531,111000,11392925650,48750,48800,48800,48750,263
|
|
20230531,110900,11380095350,48800,48800,48800,48750,414
|
|
20230531,110800,11359902900,48800,48800,48800,48750,217
|
|
20230531,110700,11349314050,48800,48800,48800,48750,356
|
|
20230531,110600,11331944650,48800,48850,48850,48750,845
|
|
20230531,110500,11290685750,48900,48900,48950,48850,458
|
|
20230531,110400,11268297000,48950,48950,48950,48900,406
|
|
20230531,110300,11248427950,48900,48850,49000,48850,586
|
|
20230531,110200,11219753800,48900,48900,48900,48850,443
|
|
20230531,110100,11198104750,48900,48850,48900,48850,277
|
|
20230531,110000,11184563400,48900,48850,48900,48800,925
|
|
20230531,105900,11139401350,48800,48850,48850,48800,341
|
|
20230531,105800,11122748000,48850,48800,48900,48750,1100
|
|
20230531,105700,11069061650,48750,48850,48850,48750,895
|
|
20230531,105600,11025397700,48850,48850,48850,48700,2778
|
|
20230531,105500,10889880950,48850,49000,49000,48850,1585
|
|
20230531,105400,10812295250,49000,49050,49050,48950,597
|
|
20230531,105300,10783042150,49000,49050,49100,49000,658
|
|
20230531,105200,10750786200,49100,48950,49150,48950,2278
|
|
20230531,105100,10639051100,48950,49150,49200,48950,2598
|
|
20230531,105000,10511495350,49150,49250,49250,49150,3091
|
|
20230531,104900,10359487900,49250,49200,49250,49150,3083
|
|
20230531,104800,10207754100,49200,49200,49200,49150,1267
|
|
20230531,104700,10145427300,49200,49150,49200,49100,4246
|
|
20230531,104600,9936697650,49150,48900,49150,48900,24003
|
|
20230531,104500,8760421300,48900,48900,48950,48850,1972
|
|
20230531,104400,8663959000,48900,48900,48900,48850,2235
|
|
20230531,104300,8554711300,48900,48850,48900,48800,2029
|
|
20230531,104200,8455587300,48850,48900,48900,48800,2273
|
|
20230531,104100,8344537850,48850,48900,48900,48850,367
|
|
20230531,104000,8326597350,48850,48850,48900,48850,554
|
|
20230531,103900,8299510100,48900,48900,48900,48850,620
|
|
20230531,103800,8269195700,48850,48850,48900,48800,399
|
|
20230531,103700,8249703300,48850,48800,48850,48800,487
|
|
20230531,103600,8225920100,48850,48750,48850,48750,1136
|
|
20230531,103500,8170463650,48800,48800,48800,48750,584
|
|
20230531,103400,8141976550,48800,48800,48800,48750,425
|
|
20230531,103300,8121245150,48800,48750,48800,48750,2530
|
|
20230531,103200,7997868000,48700,48700,48750,48700,340
|
|
20230531,103100,7981297200,48750,48750,48750,48700,360
|
|
20230531,103000,7963752300,48750,48750,48750,48700,509
|
|
20230531,102900,7938945400,48750,48750,48750,48700,251
|
|
20230531,102800,7926713000,48750,48750,48750,48700,473
|
|
20230531,102700,7903662050,48750,48700,48750,48700,283
|
|
20230531,102600,7889873050,48700,48750,48750,48700,442
|
|
20230531,102500,7868330250,48750,48700,48750,48700,291
|
|
20230531,102400,7854147900,48750,48700,48750,48700,287
|
|
20230531,102300,7840163450,48700,48750,48750,48700,361
|
|
20230531,102200,7822571700,48750,48750,48750,48700,293
|
|
20230531,102100,7808296400,48750,48700,48750,48700,478
|
|
20230531,102000,7785009350,48750,48700,48750,48700,560
|
|
20230531,101900,7757730300,48750,48750,48750,48700,897
|
|
20230531,101800,7714037150,48700,48750,48750,48700,324
|
|
20230531,101700,7698249950,48750,48800,48800,48700,2112
|
|
20230531,101600,7595278150,48800,48750,48800,48750,341
|
|
20230531,101500,7578640750,48800,48800,48800,48750,341
|
|
20230531,101400,7562003950,48800,48800,48800,48750,369
|
|
20230531,101300,7544007250,48800,48750,48800,48750,192
|
|
20230531,101200,7534640050,48800,48800,48800,48750,425
|
|
20230531,101100,7513907650,48800,48800,48800,48750,186
|
|
20230531,101000,7504832150,48800,48750,48800,48750,553
|
|
20230531,100900,7477861450,48750,48800,48800,48750,305
|
|
20230531,100800,7462985200,48800,48750,48800,48750,1217
|
|
20230531,100700,7403640400,48750,48750,48800,48750,455
|
|
20230531,100600,7381448200,48800,48800,48850,48750,1931
|
|
20230531,100500,7287248650,48850,48900,48900,48800,2405
|
|
20230531,100400,7169768350,48900,48900,48900,48850,307
|
|
20230531,100300,7154760900,48850,48900,48950,48850,1765
|
|
20230531,100200,7068455100,48900,48900,48950,48900,1018
|
|
20230531,100100,7018657200,48950,48900,48950,48900,572
|
|
20230531,100000,6990670100,48950,48900,48950,48900,842
|
|
20230531,095900,6949474200,48900,48950,48950,48900,1437
|
|
20230531,095800,6879187700,48950,48900,48950,48850,4758
|
|
20230531,095700,6646459000,48900,48900,48900,48850,1441
|
|
20230531,095600,6575999850,48900,48800,48900,48800,3760
|
|
20230531,095500,6392400800,48800,48800,48800,48750,919
|
|
20230531,095400,6347579000,48800,48700,48800,48700,1201
|
|
20230531,095300,6289029050,48750,48750,48750,48700,256
|
|
20230531,095200,6276552850,48750,48750,48750,48700,392
|
|
20230531,095100,6257443650,48700,48700,48750,48700,487
|
|
20230531,095000,6233717300,48700,48700,48700,48650,168
|
|
20230531,094900,6225536750,48650,48550,48750,48550,2985
|
|
20230531,094800,6080292650,48600,48550,48650,48550,1577
|
|
20230531,094700,6003662200,48550,48500,48550,48500,461
|
|
20230531,094600,5981282350,48500,48550,48550,48500,513
|
|
20230531,094500,5956385650,48500,48550,48550,48500,179
|
|
20230531,094400,5947697350,48500,48500,48550,48500,527
|
|
20230531,094300,5922134950,48550,48600,48650,48500,2634
|
|
20230531,094200,5794187750,48650,48700,48700,48600,1441
|
|
20230531,094100,5724082800,48700,48650,48700,48650,616
|
|
20230531,094000,5694107400,48700,48800,48800,48650,2057
|
|
20230531,093900,5593864900,48800,48800,48800,48750,995
|
|
20230531,093800,5545313750,48800,48850,48850,48800,234
|
|
20230531,093700,5533887450,48850,48850,48850,48800,897
|
|
20230531,093600,5490090200,48850,48800,48850,48800,1481
|
|
20230531,093500,5417792350,48800,48800,48800,48750,1580
|
|
20230531,093400,5340690800,48800,48700,48800,48650,1824
|
|
20230531,093300,5251809250,48700,48650,48700,48600,2275
|
|
20230531,093200,5141131900,48650,48650,48650,48600,1318
|
|
20230531,093100,5077019750,48650,48750,48750,48650,1132
|
|
20230531,093000,5021882650,48750,48800,48800,48750,1884
|
|
20230531,092900,4930023200,48800,48800,48800,48750,1456
|
|
20230531,092800,4858980400,48750,48700,48800,48700,5612
|
|
20230531,092700,4585423500,48650,48650,48700,48650,1111
|
|
20230531,092600,4531355650,48650,48550,48650,48550,1929
|
|
20230531,092500,4437633250,48600,48550,48600,48550,558
|
|
20230531,092400,4410531450,48600,48650,48650,48600,1167
|
|
20230531,092300,4353796850,48600,48550,48650,48500,1859
|
|
20230531,092200,4263494050,48550,48600,48650,48500,1361
|
|
20230531,092100,4197344800,48600,48600,48650,48600,356
|
|
20230531,092000,4180036450,48650,48700,48700,48600,1419
|
|
20230531,091900,4111001100,48700,48550,48700,48550,2531
|
|
20230531,091800,3987882050,48550,48550,48550,48500,2202
|
|
20230531,091700,3881015850,48550,48450,48550,48450,3030
|
|
20230531,091600,3734073700,48450,48550,48550,48350,3018
|
|
20230531,091500,3587964900,48550,48500,48550,48450,2036
|
|
20230531,091400,3489217850,48500,48400,48500,48350,3103
|
|
20230531,091300,3339014500,48400,48450,48450,48400,1472
|
|
20230531,091200,3267765300,48400,48400,48450,48350,850
|
|
20230531,091100,3226622700,48400,48500,48500,48350,1580
|
|
20230531,091000,3150139100,48450,48400,48500,48350,3345
|
|
20230531,090900,2988181100,48400,48550,48550,48400,3405
|
|
20230531,090800,2823110950,48500,48450,48600,48450,1497
|
|
20230531,090700,2750491150,48450,48850,48900,48450,7299
|
|
20230531,090600,2395101200,48850,48750,48950,48750,10443
|
|
20230531,090500,1884842550,48800,48750,48800,48650,9420
|
|
20230531,090400,1425874350,48750,48350,48800,48350,15513
|
|
20230531,090300,672749700,48350,48300,48400,48300,2794
|
|
20230531,090200,537663000,48300,48100,48350,48100,4980
|
|
20230531,090100,297525850,48150,47850,48150,47800,3558
|
|
20230531,090000,126823450,47800,47800,47900,47800,2622
|