712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,204900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,204800,45191445750,26600,26600,26600,26600,0
|
|
20230531,204700,45191445750,26600,26600,26600,26600,0
|
|
20230531,204600,45191445750,26600,26600,26600,26600,0
|
|
20230531,204500,45191445750,26600,26600,26600,26600,0
|
|
20230531,204400,45191445750,26600,26600,26600,26600,0
|
|
20230531,204300,45191445750,26600,26600,26600,26600,0
|
|
20230531,204200,45191445750,26600,26600,26600,26600,0
|
|
20230531,204100,45191445750,26600,26600,26600,26600,0
|
|
20230531,204000,45191445750,26600,26600,26600,26600,0
|
|
20230531,203900,45191445750,26600,26600,26600,26600,0
|
|
20230531,203800,45191445750,26600,26600,26600,26600,0
|
|
20230531,203700,45191445750,26600,26600,26600,26600,0
|
|
20230531,203600,45191445750,26600,26600,26600,26600,0
|
|
20230531,203500,45191445750,26600,26600,26600,26600,0
|
|
20230531,203400,45191445750,26600,26600,26600,26600,0
|
|
20230531,203300,45191445750,26600,26600,26600,26600,0
|
|
20230531,203200,45191445750,26600,26600,26600,26600,0
|
|
20230531,203100,45191445750,26600,26600,26600,26600,0
|
|
20230531,203000,45191445750,26600,26600,26600,26600,0
|
|
20230531,202900,45191445750,26600,26600,26600,26600,0
|
|
20230531,202800,45191445750,26600,26600,26600,26600,0
|
|
20230531,202700,45191445750,26600,26600,26600,26600,0
|
|
20230531,202600,45191445750,26600,26600,26600,26600,0
|
|
20230531,202500,45191445750,26600,26600,26600,26600,0
|
|
20230531,202400,45191445750,26600,26600,26600,26600,0
|
|
20230531,202300,45191445750,26600,26600,26600,26600,0
|
|
20230531,202200,45191445750,26600,26600,26600,26600,0
|
|
20230531,202100,45191445750,26600,26600,26600,26600,0
|
|
20230531,202000,45191445750,26600,26600,26600,26600,0
|
|
20230531,201900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,201800,45191445750,26600,26600,26600,26600,0
|
|
20230531,201700,45191445750,26600,26600,26600,26600,0
|
|
20230531,201600,45191445750,26600,26600,26600,26600,0
|
|
20230531,201500,45191445750,26600,26600,26600,26600,0
|
|
20230531,201400,45191445750,26600,26600,26600,26600,0
|
|
20230531,201300,45191445750,26600,26600,26600,26600,0
|
|
20230531,201200,45191445750,26600,26600,26600,26600,0
|
|
20230531,201100,45191445750,26600,26600,26600,26600,0
|
|
20230531,201000,45191445750,26600,26600,26600,26600,0
|
|
20230531,200900,45191445750,26600,26600,26600,26600,0
|
|
20230531,200800,45191445750,26600,26600,26600,26600,0
|
|
20230531,200700,45191445750,26600,26600,26600,26600,0
|
|
20230531,200600,45191445750,26600,26600,26600,26600,0
|
|
20230531,200500,45191445750,26600,26600,26600,26600,0
|
|
20230531,200400,45191445750,26600,26600,26600,26600,0
|
|
20230531,200300,45191445750,26600,26600,26600,26600,0
|
|
20230531,200200,45191445750,26600,26600,26600,26600,0
|
|
20230531,200100,45191445750,26600,26600,26600,26600,0
|
|
20230531,200000,45191445750,26600,26600,26600,26600,0
|
|
20230531,195900,45191445750,26600,26600,26600,26600,0
|
|
20230531,195800,45191445750,26600,26600,26600,26600,0
|
|
20230531,195700,45191445750,26600,26600,26600,26600,0
|
|
20230531,195600,45191445750,26600,26600,26600,26600,0
|
|
20230531,195500,45191445750,26600,26600,26600,26600,0
|
|
20230531,195400,45191445750,26600,26600,26600,26600,0
|
|
20230531,195300,45191445750,26600,26600,26600,26600,0
|
|
20230531,195200,45191445750,26600,26600,26600,26600,0
|
|
20230531,195100,45191445750,26600,26600,26600,26600,0
|
|
20230531,195000,45191445750,26600,26600,26600,26600,0
|
|
20230531,194900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,194800,45191445750,26600,26600,26600,26600,0
|
|
20230531,194700,45191445750,26600,26600,26600,26600,0
|
|
20230531,194600,45191445750,26600,26600,26600,26600,0
|
|
20230531,194500,45191445750,26600,26600,26600,26600,0
|
|
20230531,194400,45191445750,26600,26600,26600,26600,0
|
|
20230531,194300,45191445750,26600,26600,26600,26600,0
|
|
20230531,194200,45191445750,26600,26600,26600,26600,0
|
|
20230531,194100,45191445750,26600,26600,26600,26600,0
|
|
20230531,194000,45191445750,26600,26600,26600,26600,0
|
|
20230531,193900,45191445750,26600,26600,26600,26600,0
|
|
20230531,193800,45191445750,26600,26600,26600,26600,0
|
|
20230531,193700,45191445750,26600,26600,26600,26600,0
|
|
20230531,193600,45191445750,26600,26600,26600,26600,0
|
|
20230531,193500,45191445750,26600,26600,26600,26600,0
|
|
20230531,193400,45191445750,26600,26600,26600,26600,0
|
|
20230531,193300,45191445750,26600,26600,26600,26600,0
|
|
20230531,193200,45191445750,26600,26600,26600,26600,0
|
|
20230531,193100,45191445750,26600,26600,26600,26600,0
|
|
20230531,193000,45191445750,26600,26600,26600,26600,0
|
|
20230531,192900,45191445750,26600,26600,26600,26600,0
|
|
20230531,192800,45191445750,26600,26600,26600,26600,0
|
|
20230531,192700,45191445750,26600,26600,26600,26600,0
|
|
20230531,192600,45191445750,26600,26600,26600,26600,0
|
|
20230531,192500,45191445750,26600,26600,26600,26600,0
|
|
20230531,192400,45191445750,26600,26600,26600,26600,0
|
|
20230531,192300,45191445750,26600,26600,26600,26600,0
|
|
20230531,192200,45191445750,26600,26600,26600,26600,0
|
|
20230531,192100,45191445750,26600,26600,26600,26600,0
|
|
20230531,192000,45191445750,26600,26600,26600,26600,0
|
|
20230531,191900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,191800,45191445750,26600,26600,26600,26600,0
|
|
20230531,191700,45191445750,26600,26600,26600,26600,0
|
|
20230531,191600,45191445750,26600,26600,26600,26600,0
|
|
20230531,191500,45191445750,26600,26600,26600,26600,0
|
|
20230531,191400,45191445750,26600,26600,26600,26600,0
|
|
20230531,191300,45191445750,26600,26600,26600,26600,0
|
|
20230531,191200,45191445750,26600,26600,26600,26600,0
|
|
20230531,191100,45191445750,26600,26600,26600,26600,0
|
|
20230531,191000,45191445750,26600,26600,26600,26600,0
|
|
20230531,190900,45191445750,26600,26600,26600,26600,0
|
|
20230531,190800,45191445750,26600,26600,26600,26600,0
|
|
20230531,190700,45191445750,26600,26600,26600,26600,0
|
|
20230531,190600,45191445750,26600,26600,26600,26600,0
|
|
20230531,190500,45191445750,26600,26600,26600,26600,0
|
|
20230531,190400,45191445750,26600,26600,26600,26600,0
|
|
20230531,190300,45191445750,26600,26600,26600,26600,0
|
|
20230531,190200,45191445750,26600,26600,26600,26600,0
|
|
20230531,190100,45191445750,26600,26600,26600,26600,0
|
|
20230531,190000,45191445750,26600,26600,26600,26600,0
|
|
20230531,185900,45191445750,26600,26600,26600,26600,0
|
|
20230531,185800,45191445750,26600,26600,26600,26600,0
|
|
20230531,185700,45191445750,26600,26600,26600,26600,0
|
|
20230531,185600,45191445750,26600,26600,26600,26600,0
|
|
20230531,185500,45191445750,26600,26600,26600,26600,0
|
|
20230531,185400,45191445750,26600,26600,26600,26600,0
|
|
20230531,185300,45191445750,26600,26600,26600,26600,0
|
|
20230531,185200,45191445750,26600,26600,26600,26600,0
|
|
20230531,185100,45191445750,26600,26600,26600,26600,0
|
|
20230531,185000,45191445750,26600,26600,26600,26600,0
|
|
20230531,184900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,184800,45191445750,26600,26600,26600,26600,0
|
|
20230531,184700,45191445750,26600,26600,26600,26600,0
|
|
20230531,184600,45191445750,26600,26600,26600,26600,0
|
|
20230531,184500,45191445750,26600,26600,26600,26600,0
|
|
20230531,184400,45191445750,26600,26600,26600,26600,0
|
|
20230531,184300,45191445750,26600,26600,26600,26600,0
|
|
20230531,184200,45191445750,26600,26600,26600,26600,0
|
|
20230531,184100,45191445750,26600,26600,26600,26600,0
|
|
20230531,184000,45191445750,26600,26600,26600,26600,0
|
|
20230531,183900,45191445750,26600,26600,26600,26600,0
|
|
20230531,183800,45191445750,26600,26600,26600,26600,0
|
|
20230531,183700,45191445750,26600,26600,26600,26600,0
|
|
20230531,183600,45191445750,26600,26600,26600,26600,0
|
|
20230531,183500,45191445750,26600,26600,26600,26600,0
|
|
20230531,183400,45191445750,26600,26600,26600,26600,0
|
|
20230531,183300,45191445750,26600,26600,26600,26600,0
|
|
20230531,183200,45191445750,26600,26600,26600,26600,0
|
|
20230531,183100,45191445750,26600,26600,26600,26600,0
|
|
20230531,183000,45191445750,26600,26600,26600,26600,0
|
|
20230531,182900,45191445750,26600,26600,26600,26600,0
|
|
20230531,182800,45191445750,26600,26600,26600,26600,0
|
|
20230531,182700,45191445750,26600,26600,26600,26600,0
|
|
20230531,182600,45191445750,26600,26600,26600,26600,0
|
|
20230531,182500,45191445750,26600,26600,26600,26600,0
|
|
20230531,182400,45191445750,26600,26600,26600,26600,0
|
|
20230531,182300,45191445750,26600,26600,26600,26600,0
|
|
20230531,182200,45191445750,26600,26600,26600,26600,0
|
|
20230531,182100,45191445750,26600,26600,26600,26600,0
|
|
20230531,182000,45191445750,26600,26600,26600,26600,0
|
|
20230531,181900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,181800,45191445750,26600,26600,26600,26600,0
|
|
20230531,181700,45191445750,26600,26600,26600,26600,0
|
|
20230531,181600,45191445750,26600,26600,26600,26600,0
|
|
20230531,181500,45191445750,26600,26600,26600,26600,0
|
|
20230531,181400,45191445750,26600,26600,26600,26600,0
|
|
20230531,181300,45191445750,26600,26600,26600,26600,0
|
|
20230531,181200,45191445750,26600,26600,26600,26600,0
|
|
20230531,181100,45191445750,26600,26600,26600,26600,0
|
|
20230531,181000,45191445750,26600,26600,26600,26600,0
|
|
20230531,180900,45191445750,26600,26600,26600,26600,0
|
|
20230531,180800,45191445750,26600,26600,26600,26600,0
|
|
20230531,180700,45191445750,26600,26600,26600,26600,0
|
|
20230531,180600,45191445750,26600,26600,26600,26600,0
|
|
20230531,180500,45191445750,26600,26600,26600,26600,0
|
|
20230531,180400,45191445750,26600,26600,26600,26600,0
|
|
20230531,180300,45191445750,26600,26600,26600,26600,0
|
|
20230531,180200,45191445750,26600,26600,26600,26600,0
|
|
20230531,180100,45191445750,26600,26600,26600,26600,0
|
|
20230531,180000,45191445750,26600,26600,26600,26600,0
|
|
20230531,175900,45191445750,26600,26600,26600,26600,0
|
|
20230531,175800,45191445750,26600,26600,26600,26600,0
|
|
20230531,175700,45191445750,26600,26600,26600,26600,0
|
|
20230531,175600,45191445750,26600,26600,26600,26600,0
|
|
20230531,175500,45191445750,26600,26600,26600,26600,0
|
|
20230531,175400,45191445750,26600,26600,26600,26600,0
|
|
20230531,175300,45191445750,26600,26600,26600,26600,0
|
|
20230531,175200,45191445750,26600,26600,26600,26600,0
|
|
20230531,175100,45191445750,26600,26600,26600,26600,0
|
|
20230531,175000,45191445750,26600,26600,26600,26600,0
|
|
20230531,174900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,174800,45191445750,26600,26600,26600,26600,0
|
|
20230531,174700,45191445750,26600,26600,26600,26600,0
|
|
20230531,174600,45191445750,26600,26600,26600,26600,0
|
|
20230531,174500,45191445750,26600,26600,26600,26600,0
|
|
20230531,174400,45191445750,26600,26600,26600,26600,0
|
|
20230531,174300,45191445750,26600,26600,26600,26600,0
|
|
20230531,174200,45191445750,26600,26600,26600,26600,0
|
|
20230531,174100,45191445750,26600,26600,26600,26600,0
|
|
20230531,174000,45191445750,26600,26600,26600,26600,0
|
|
20230531,173900,45191445750,26600,26600,26600,26600,0
|
|
20230531,173800,45191445750,26600,26600,26600,26600,0
|
|
20230531,173700,45191445750,26600,26600,26600,26600,0
|
|
20230531,173600,45191445750,26600,26600,26600,26600,0
|
|
20230531,173500,45191445750,26600,26600,26600,26600,0
|
|
20230531,173400,45191445750,26600,26600,26600,26600,0
|
|
20230531,173300,45191445750,26600,26600,26600,26600,0
|
|
20230531,173200,45191445750,26600,26600,26600,26600,0
|
|
20230531,173100,45191445750,26600,26600,26600,26600,0
|
|
20230531,173000,45191445750,26600,26600,26600,26600,0
|
|
20230531,172900,45191445750,26600,26600,26600,26600,0
|
|
20230531,172800,45191445750,26600,26600,26600,26600,0
|
|
20230531,172700,45191445750,26600,26600,26600,26600,0
|
|
20230531,172600,45191445750,26600,26600,26600,26600,0
|
|
20230531,172500,45191445750,26600,26600,26600,26600,0
|
|
20230531,172400,45191445750,26600,26600,26600,26600,0
|
|
20230531,172300,45191445750,26600,26600,26600,26600,0
|
|
20230531,172200,45191445750,26600,26600,26600,26600,0
|
|
20230531,172100,45191445750,26600,26600,26600,26600,0
|
|
20230531,172000,45191445750,26600,26600,26600,26600,0
|
|
20230531,171900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,171800,45191445750,26600,26600,26600,26600,0
|
|
20230531,171700,45191445750,26600,26600,26600,26600,0
|
|
20230531,171600,45191445750,26600,26600,26600,26600,0
|
|
20230531,171500,45191445750,26600,26600,26600,26600,0
|
|
20230531,171400,45191445750,26600,26600,26600,26600,0
|
|
20230531,171300,45191445750,26600,26600,26600,26600,0
|
|
20230531,171200,45191445750,26600,26600,26600,26600,0
|
|
20230531,171100,45191445750,26600,26600,26600,26600,0
|
|
20230531,171000,45191445750,26600,26600,26600,26600,0
|
|
20230531,170900,45191445750,26600,26600,26600,26600,0
|
|
20230531,170800,45191445750,26600,26600,26600,26600,0
|
|
20230531,170700,45191445750,26600,26600,26600,26600,0
|
|
20230531,170600,45191445750,26600,26600,26600,26600,0
|
|
20230531,170500,45191445750,26600,26600,26600,26600,0
|
|
20230531,170400,45191445750,26600,26600,26600,26600,0
|
|
20230531,170300,45191445750,26600,26600,26600,26600,0
|
|
20230531,170200,45191445750,26600,26600,26600,26600,0
|
|
20230531,170100,45191445750,26600,26600,26600,26600,0
|
|
20230531,170000,45191445750,26600,26600,26600,26600,0
|
|
20230531,165900,45191445750,26600,26600,26600,26600,0
|
|
20230531,165800,45191445750,26600,26600,26600,26600,0
|
|
20230531,165700,45191445750,26600,26600,26600,26600,0
|
|
20230531,165600,45191445750,26600,26600,26600,26600,0
|
|
20230531,165500,45191445750,26600,26600,26600,26600,0
|
|
20230531,165400,45191445750,26600,26600,26600,26600,0
|
|
20230531,165300,45191445750,26600,26600,26600,26600,0
|
|
20230531,165200,45191445750,26600,26600,26600,26600,0
|
|
20230531,165100,45191445750,26600,26600,26600,26600,0
|
|
20230531,165000,45191445750,26600,26600,26600,26600,0
|
|
20230531,164900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,164800,45191445750,26600,26600,26600,26600,0
|
|
20230531,164700,45191445750,26600,26600,26600,26600,0
|
|
20230531,164600,45191445750,26600,26600,26600,26600,0
|
|
20230531,164500,45191445750,26600,26600,26600,26600,0
|
|
20230531,164400,45191445750,26600,26600,26600,26600,0
|
|
20230531,164300,45191445750,26600,26600,26600,26600,0
|
|
20230531,164200,45191445750,26600,26600,26600,26600,0
|
|
20230531,164100,45191445750,26600,26600,26600,26600,0
|
|
20230531,164000,45191445750,26600,26600,26600,26600,0
|
|
20230531,163900,45191445750,26600,26600,26600,26600,0
|
|
20230531,163800,45191445750,26600,26600,26600,26600,0
|
|
20230531,163700,45191445750,26600,26600,26600,26600,0
|
|
20230531,163600,45191445750,26600,26600,26600,26600,0
|
|
20230531,163500,45191445750,26600,26600,26600,26600,0
|
|
20230531,163400,45191445750,26600,26600,26600,26600,0
|
|
20230531,163300,45191445750,26600,26600,26600,26600,0
|
|
20230531,163200,45191445750,26600,26600,26600,26600,0
|
|
20230531,163100,45191445750,26600,26600,26600,26600,0
|
|
20230531,163000,45191445750,26600,26600,26600,26600,0
|
|
20230531,162900,45191445750,26600,26600,26600,26600,0
|
|
20230531,162800,45191445750,26600,26600,26600,26600,0
|
|
20230531,162700,45191445750,26600,26600,26600,26600,0
|
|
20230531,162600,45191445750,26600,26600,26600,26600,0
|
|
20230531,162500,45191445750,26600,26600,26600,26600,0
|
|
20230531,162400,45191445750,26600,26600,26600,26600,0
|
|
20230531,162300,45191445750,26600,26600,26600,26600,0
|
|
20230531,162200,45191445750,26600,26600,26600,26600,0
|
|
20230531,162100,45191445750,26600,26600,26600,26600,0
|
|
20230531,162000,45191445750,26600,26600,26600,26600,0
|
|
20230531,161900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,161800,45191445750,26600,26600,26600,26600,0
|
|
20230531,161700,45191445750,26600,26600,26600,26600,0
|
|
20230531,161600,45191445750,26600,26600,26600,26600,0
|
|
20230531,161500,45191445750,26600,26600,26600,26600,0
|
|
20230531,161400,45191445750,26600,26600,26600,26600,0
|
|
20230531,161300,45191445750,26600,26600,26600,26600,0
|
|
20230531,161200,45191445750,26600,26600,26600,26600,0
|
|
20230531,161100,45191445750,26600,26600,26600,26600,0
|
|
20230531,161000,45191445750,26600,26600,26600,26600,0
|
|
20230531,160900,45191445750,26600,26600,26600,26600,0
|
|
20230531,160800,45191445750,26600,26600,26600,26600,0
|
|
20230531,160700,45191445750,26600,26600,26600,26600,0
|
|
20230531,160600,45191445750,26600,26600,26600,26600,0
|
|
20230531,160500,45191445750,26600,26600,26600,26600,0
|
|
20230531,160400,45191445750,26600,26600,26600,26600,0
|
|
20230531,160300,45191445750,26600,26600,26600,26600,0
|
|
20230531,160200,45191445750,26600,26600,26600,26600,0
|
|
20230531,160100,45191445750,26600,26600,26600,26600,0
|
|
20230531,160000,45191445750,26600,26600,26600,26600,0
|
|
20230531,155900,45191445750,26600,26600,26600,26600,0
|
|
20230531,155800,45191445750,26600,26600,26600,26600,0
|
|
20230531,155700,45191445750,26600,26600,26600,26600,0
|
|
20230531,155600,45191445750,26600,26600,26600,26600,0
|
|
20230531,155500,45191445750,26600,26600,26600,26600,0
|
|
20230531,155400,45191445750,26600,26600,26600,26600,0
|
|
20230531,155300,45191445750,26600,26600,26600,26600,0
|
|
20230531,155200,45191445750,26600,26600,26600,26600,0
|
|
20230531,155100,45191445750,26600,26600,26600,26600,0
|
|
20230531,155000,45191445750,26600,26600,26600,26600,0
|
|
20230531,154900,45191445750,26600,26600,26600,26600,26752
|
|
20230531,154800,45191445750,26600,26600,26600,26600,0
|
|
20230531,154700,45191445750,26600,26600,26600,26600,0
|
|
20230531,154600,45191445750,26600,26600,26600,26600,0
|
|
20230531,154500,45191445750,26600,26600,26600,26600,0
|
|
20230531,154400,45191445750,26600,26600,26600,26600,0
|
|
20230531,154300,45191445750,26600,26600,26600,26600,0
|
|
20230531,154200,45191445750,26600,26600,26600,26600,0
|
|
20230531,154100,45191445750,26600,26600,26600,26600,0
|
|
20230531,154000,45191445750,26600,26600,26600,26600,0
|
|
20230531,153900,45191445750,26600,26600,26600,26600,0
|
|
20230531,153800,45191445750,26600,26600,26600,26600,0
|
|
20230531,153700,45191445750,26600,26600,26600,26600,0
|
|
20230531,153600,45191445750,26600,26600,26600,26600,0
|
|
20230531,153500,45191445750,26600,26600,26600,26600,0
|
|
20230531,153400,45191445750,26600,26600,26600,26600,0
|
|
20230531,153300,45191445750,26600,26600,26600,26600,0
|
|
20230531,153200,45191445750,26600,26600,26600,26600,0
|
|
20230531,153100,45191445750,26600,26600,26600,26600,0
|
|
20230531,153000,45191445750,26600,26600,26600,26600,26752
|
|
20230531,152900,44479842550,26600,26600,26600,26600,0
|
|
20230531,152800,44479842550,26600,26600,26600,26600,0
|
|
20230531,152700,44479842550,26600,26600,26600,26600,0
|
|
20230531,152600,44479842550,26600,26600,26600,26600,0
|
|
20230531,152500,44479842550,26600,26600,26600,26600,0
|
|
20230531,152400,44479842550,26600,26600,26600,26600,0
|
|
20230531,152300,44479842550,26600,26600,26600,26600,0
|
|
20230531,152200,44479842550,26600,26600,26600,26600,0
|
|
20230531,152100,44479842550,26600,26600,26600,26600,0
|
|
20230531,152000,44479842550,26600,26600,26600,26600,0
|
|
20230531,151900,44479842550,26600,26650,26700,26600,4505
|
|
20230531,151800,44359862000,26650,26750,26750,26650,7148
|
|
20230531,151700,44169249300,26750,26800,26800,26700,2412
|
|
20230531,151600,44104756050,26800,26850,26900,26800,2257
|
|
20230531,151500,44044084500,26900,26700,26950,26700,3751
|
|
20230531,151400,43943343500,26750,26700,26800,26700,2923
|
|
20230531,151300,43865190400,26700,26750,26850,26700,4789
|
|
20230531,151200,43737060050,26750,26800,26800,26650,4974
|
|
20230531,151100,43604136450,26800,26850,26850,26800,1523
|
|
20230531,151000,43563318800,26800,26800,26900,26800,2089
|
|
20230531,150900,43507301400,26800,26900,26900,26800,1076
|
|
20230531,150800,43478421050,26900,26900,26900,26850,514
|
|
20230531,150700,43464613750,26850,26850,26900,26850,928
|
|
20230531,150600,43439683900,26900,26850,26900,26800,1037
|
|
20230531,150500,43411847950,26800,26850,26850,26800,5218
|
|
20230531,150400,43271846700,26850,26950,26950,26850,3339
|
|
20230531,150300,43182039050,26950,26950,26950,26950,226
|
|
20230531,150200,43175948350,26950,26950,27000,26950,1110
|
|
20230531,150100,43146033750,26950,27000,27000,26950,1219
|
|
20230531,150000,43113180950,26950,27050,27050,26950,933
|
|
20230531,145900,43087995900,27050,27000,27050,26950,422
|
|
20230531,145800,43076602300,26950,27000,27000,26950,511
|
|
20230531,145700,43062808450,27000,27000,27050,26900,8618
|
|
20230531,145600,42830359100,27000,27050,27050,27000,865
|
|
20230531,145500,42806994250,27050,27100,27100,27000,429
|
|
20230531,145400,42795398100,27100,27100,27100,27050,722
|
|
20230531,145300,42775843150,27100,27000,27150,27000,338
|
|
20230531,145200,42766692850,27000,27050,27050,26950,4467
|
|
20230531,145100,42646026000,27050,27150,27150,27050,1925
|
|
20230531,145000,42593903400,27150,27150,27150,27100,1212
|
|
20230531,144900,42561050550,27150,27200,27200,27150,1071
|
|
20230531,144800,42531961300,27200,27200,27250,27200,514
|
|
20230531,144700,42517969200,27200,27200,27250,27200,514
|
|
20230531,144600,42503985100,27200,27150,27200,27150,756
|
|
20230531,144500,42483435900,27200,27150,27200,27150,224
|
|
20230531,144400,42477353600,27200,27150,27200,27150,163
|
|
20230531,144300,42472925500,27150,27100,27150,27100,104
|
|
20230531,144200,42470103600,27150,27100,27150,27100,476
|
|
20230531,144100,42457199150,27100,27100,27150,27100,1072
|
|
20230531,144000,42428117500,27100,27100,27150,27050,1563
|
|
20230531,143900,42385793050,27100,27150,27200,27100,3017
|
|
20230531,143800,42303974400,27200,27200,27250,27150,1576
|
|
20230531,143700,42261112150,27200,27200,27250,27200,1166
|
|
20230531,143600,42229361450,27200,27300,27300,27200,2047
|
|
20230531,143500,42173571600,27350,27300,27350,27250,295
|
|
20230531,143400,42165522050,27300,27350,27350,27300,1729
|
|
20230531,143300,42118306400,27350,27350,27400,27350,483
|
|
20230531,143200,42105090450,27400,27350,27400,27350,2347
|
|
20230531,143100,42040844950,27350,27350,27400,27300,396
|
|
20230531,143000,42030014350,27350,27450,27450,27350,1559
|
|
20230531,142900,41987282200,27450,27450,27500,27400,2092
|
|
20230531,142800,41929831250,27450,27250,27550,27250,9859
|
|
20230531,142700,41659423350,27250,27300,27350,27250,1090
|
|
20230531,142600,41629668600,27300,27350,27350,27250,1063
|
|
20230531,142500,41600680950,27350,27350,27350,27300,710
|
|
20230531,142400,41581292750,27350,27350,27400,27250,1893
|
|
20230531,142300,41529606700,27350,27350,27400,27300,1533
|
|
20230531,142200,41487674750,27350,27350,27400,27300,1831
|
|
20230531,142100,41437600200,27350,27250,27400,27200,3497
|
|
20230531,142000,41342087050,27250,27300,27300,27200,678
|
|
20230531,141900,41323611300,27300,27250,27300,27250,1000
|
|
20230531,141800,41296356400,27300,27250,27300,27250,1419
|
|
20230531,141700,41257640400,27250,27300,27300,27200,1215
|
|
20230531,141600,41224535650,27300,27150,27300,27150,1198
|
|
20230531,141500,41191889300,27200,27100,27200,27100,987
|
|
20230531,141400,41165107200,27100,27200,27200,27100,235
|
|
20230531,141300,41158736750,27150,27150,27150,27150,280
|
|
20230531,141200,41151134750,27150,27200,27200,27150,204
|
|
20230531,141100,41145595950,27200,27150,27200,27150,111
|
|
20230531,141000,41142577600,27150,27200,27200,27150,248
|
|
20230531,140900,41135843300,27200,27200,27200,27150,319
|
|
20230531,140800,41127174900,27200,27100,27200,27100,722
|
|
20230531,140700,41107551500,27050,27100,27100,27050,486
|
|
20230531,140600,41094401750,27050,27050,27050,27050,201
|
|
20230531,140500,41088964700,27050,27200,27200,27050,885
|
|
20230531,140400,41065008650,27150,27150,27150,27150,421
|
|
20230531,140300,41053578500,27100,27200,27200,27100,1457
|
|
20230531,140200,41014058900,27200,27200,27250,27200,801
|
|
20230531,140100,40992264200,27200,27300,27300,27200,2027
|
|
20230531,140000,40937050650,27300,27250,27350,27250,2438
|
|
20230531,135900,40870494850,27250,27250,27300,27200,2177
|
|
20230531,135800,40811157250,27250,27250,27300,27250,2196
|
|
20230531,135700,40751292850,27250,27200,27250,27200,773
|
|
20230531,135600,40730246950,27150,27100,27250,27100,1318
|
|
20230531,135500,40694433750,27100,27100,27100,27050,375
|
|
20230531,135400,40684274000,27100,27100,27150,27100,275
|
|
20230531,135300,40676821350,27100,27100,27100,27100,150
|
|
20230531,135200,40672756350,27100,27100,27150,27100,380
|
|
20230531,135100,40662458250,27100,27100,27150,27100,683
|
|
20230531,135000,40643948900,27100,27150,27150,27050,645
|
|
20230531,134900,40626469750,27150,27100,27150,27100,476
|
|
20230531,134800,40613558100,27100,27100,27150,27100,507
|
|
20230531,134700,40599816750,27100,27200,27200,27100,292
|
|
20230531,134600,40591894450,27200,27200,27200,27150,399
|
|
20230531,134500,40581050500,27200,27200,27200,27200,336
|
|
20230531,134400,40571911300,27200,27100,27200,27100,1243
|
|
20230531,134300,40538202850,27100,27200,27250,27100,2119
|
|
20230531,134200,40480621100,27250,27150,27250,27150,5563
|
|
20230531,134100,40329221600,27150,27150,27150,27100,3239
|
|
20230531,134000,40241366250,27150,27000,27150,27000,2343
|
|
20230531,133900,40177942500,27050,27000,27050,27000,728
|
|
20230531,133800,40158286350,26950,27000,27000,26950,652
|
|
20230531,133700,40140697650,27000,27000,27000,27000,6
|
|
20230531,133600,40140535650,27000,26950,27000,26950,133
|
|
20230531,133500,40136951150,27000,27000,27000,27000,216
|
|
20230531,133400,40131119150,27000,26950,27000,26950,228
|
|
20230531,133300,40124963200,26950,27000,27050,26950,213
|
|
20230531,133200,40119215050,27000,27000,27050,26900,417
|
|
20230531,133100,40107951450,26900,27050,27050,26900,686
|
|
20230531,133000,40089435700,27050,26900,27050,26900,2332
|
|
20230531,132900,40026577200,26900,26900,26900,26900,2
|
|
20230531,132800,40026523400,26850,26900,26900,26800,1086
|
|
20230531,132700,39997400850,26900,26800,26900,26800,236
|
|
20230531,132600,39991059300,26800,26850,26900,26800,1372
|
|
20230531,132500,39954203200,26850,26850,26850,26750,1137
|
|
20230531,132400,39923744950,26850,26850,26850,26800,37
|
|
20230531,132300,39922751950,26850,26900,26900,26750,451
|
|
20230531,132200,39910636400,26900,26800,26900,26750,337
|
|
20230531,132100,39901603700,26800,26800,26800,26700,1975
|
|
20230531,132000,39848743950,26800,26900,26900,26800,586
|
|
20230531,131900,39833014750,26900,26800,26900,26800,1624
|
|
20230531,131800,39789384800,26850,26800,26850,26800,871
|
|
20230531,131700,39766040500,26800,26650,26850,26650,2817
|
|
20230531,131600,39690845900,26650,26650,26650,26650,1471
|
|
20230531,131500,39651643750,26650,26650,26650,26650,988
|
|
20230531,131400,39625313550,26650,26650,26700,26600,1960
|
|
20230531,131300,39573089250,26650,26700,26700,26650,2054
|
|
20230531,131200,39518343150,26700,26700,26750,26650,2059
|
|
20230531,131100,39463424050,26700,26800,26800,26600,9303
|
|
20230531,131000,39215154150,26800,26850,26850,26800,4028
|
|
20230531,130900,39107194100,26850,26850,26900,26850,922
|
|
20230531,130800,39082438250,26900,26950,26950,26850,192
|
|
20230531,130700,39077277700,26950,26850,26950,26850,129
|
|
20230531,130600,39073813950,26950,26950,26950,26850,253
|
|
20230531,130500,39067007600,26950,26850,26950,26850,445
|
|
20230531,130400,39055027350,26900,26850,26900,26850,543
|
|
20230531,130300,39040444850,26850,26950,26950,26850,1877
|
|
20230531,130200,38989972400,26950,26900,26950,26900,476
|
|
20230531,130100,38977157950,26950,26950,27000,26900,331
|
|
20230531,130000,38968239700,26900,26950,26950,26900,685
|
|
20230531,125900,38949806900,27000,27000,27050,26900,1078
|
|
20230531,125800,38920797600,26900,26950,27000,26900,2998
|
|
20230531,125700,38840054900,26950,26950,26950,26950,763
|
|
20230531,125600,38819492050,26950,26900,26950,26900,530
|
|
20230531,125500,38805223200,26900,26900,26900,26850,1183
|
|
20230531,125400,38773402250,26900,26950,26950,26900,976
|
|
20230531,125300,38747141150,26950,26900,26950,26900,130
|
|
20230531,125200,38743637900,26950,26950,26950,26900,1073
|
|
20230531,125100,38714747350,26950,26950,26950,26900,519
|
|
20230531,125000,38700763700,26900,26950,27000,26900,616
|
|
20230531,124900,38684191300,26900,27000,27000,26900,1302
|
|
20230531,124800,38649121600,27050,27000,27050,27000,89
|
|
20230531,124700,38646716650,27000,27000,27000,27000,550
|
|
20230531,124600,38631866650,27000,26950,27000,26950,385
|
|
20230531,124500,38621474350,26950,26900,26950,26900,975
|
|
20230531,124400,38595235500,26900,26950,26950,26900,310
|
|
20230531,124300,38586896350,26900,26900,26900,26900,447
|
|
20230531,124200,38574872050,26900,26900,26900,26900,185
|
|
20230531,124100,38569895550,26900,26950,27000,26900,264
|
|
20230531,124000,38562793250,26900,26900,26900,26900,214
|
|
20230531,123900,38557036650,26900,26850,26950,26850,565
|
|
20230531,123800,38541834350,26850,26900,26900,26850,1596
|
|
20230531,123700,38498974800,26900,26900,26900,26850,471
|
|
20230531,123600,38486304950,26900,26900,26950,26850,392
|
|
20230531,123500,38475760550,26850,26900,26950,26850,106
|
|
20230531,123400,38472913250,26850,26900,26950,26850,1715
|
|
20230531,123300,38426786750,26950,26900,26950,26900,448
|
|
20230531,123200,38414734500,26900,26950,26950,26900,935
|
|
20230531,123100,38389537250,26950,26900,26950,26900,776
|
|
20230531,123000,38368647450,26900,26950,26950,26900,415
|
|
20230531,122900,38357480800,26950,26900,26950,26900,1010
|
|
20230531,122800,38330306450,26900,26900,27000,26900,30
|
|
20230531,122700,38329498300,27000,26900,27000,26900,1560
|
|
20230531,122600,38287525050,26900,26900,26900,26850,371
|
|
20230531,122500,38277545900,26900,26900,26900,26850,1075
|
|
20230531,122400,38248650950,26900,26950,27000,26900,813
|
|
20230531,122300,38226738050,26900,26850,26900,26850,1166
|
|
20230531,122200,38195396450,26850,26900,26900,26800,4167
|
|
20230531,122100,38083511300,26900,26950,27000,26900,4330
|
|
20230531,122000,37966988100,26950,27000,27050,26950,1462
|
|
20230531,121900,37927587050,27000,27050,27100,27000,1932
|
|
20230531,121800,37875377250,27100,27050,27100,27050,428
|
|
20230531,121700,37863799750,27000,27050,27100,27000,798
|
|
20230531,121600,37842236000,27050,26950,27050,26950,1064
|
|
20230531,121500,37813529000,27000,27000,27000,26950,312
|
|
20230531,121400,37805120100,27000,27050,27050,26950,1577
|
|
20230531,121300,37762602500,27050,27050,27050,27000,1488
|
|
20230531,121200,37722370800,27050,27000,27050,27000,858
|
|
20230531,121100,37699188800,27000,27050,27050,26950,4037
|
|
20230531,121000,37590140900,27050,27050,27100,27000,1923
|
|
20230531,120900,37538152100,27050,27100,27100,27050,2257
|
|
20230531,120800,37477069900,27100,27200,27200,27100,1449
|
|
20230531,120700,37437787800,27200,27150,27200,27100,1154
|
|
20230531,120600,37406431500,27150,27050,27200,27050,2691
|
|
20230531,120500,37333467300,27050,27200,27200,27050,3432
|
|
20230531,120400,37240344750,27200,27250,27250,27200,661
|
|
20230531,120300,37222364350,27250,27200,27250,27200,660
|
|
20230531,120200,37204409400,27200,27200,27300,27200,1788
|
|
20230531,120100,37155757400,27250,27200,27250,27200,195
|
|
20230531,120000,37150448050,27200,27200,27300,27200,1289
|
|
20230531,115900,37115387150,27200,27250,27300,27200,2671
|
|
20230531,115800,37042724050,27300,27250,27350,27250,2231
|
|
20230531,115700,36981891450,27250,27300,27350,27250,1160
|
|
20230531,115600,36950220000,27350,27350,27350,27300,1699
|
|
20230531,115500,36903818800,27350,27350,27400,27350,690
|
|
20230531,115400,36884945450,27350,27450,27450,27350,448
|
|
20230531,115300,36872666050,27450,27500,27500,27400,407
|
|
20230531,115200,36861493250,27500,27500,27550,27450,1829
|
|
20230531,115100,36811212500,27500,27450,27550,27450,73
|
|
20230531,115000,36809204000,27450,27550,27600,27450,1396
|
|
20230531,114900,36770791250,27600,27500,27650,27500,704
|
|
20230531,114800,36751363450,27500,27450,27650,27450,7212
|
|
20230531,114700,36552507700,27450,27400,27450,27400,801
|
|
20230531,114600,36530534250,27350,27400,27450,27350,1384
|
|
20230531,114500,36492594200,27350,27300,27400,27300,2265
|
|
20230531,114400,36430615550,27250,27300,27300,27250,2767
|
|
20230531,114300,36355203050,27300,27300,27300,27300,899
|
|
20230531,114200,36330660350,27300,27350,27350,27300,1907
|
|
20230531,114100,36278599000,27300,27350,27350,27300,2175
|
|
20230531,114000,36219206350,27350,27350,27400,27350,1253
|
|
20230531,113900,36184929300,27350,27400,27400,27350,121
|
|
20230531,113800,36181619850,27400,27350,27400,27350,2141
|
|
20230531,113700,36123036000,27400,27400,27400,27400,451
|
|
20230531,113600,36110678600,27400,27400,27400,27400,184
|
|
20230531,113500,36105637000,27400,27350,27450,27350,392
|
|
20230531,113400,36094890750,27350,27400,27400,27350,790
|
|
20230531,113300,36073256900,27400,27350,27400,27350,623
|
|
20230531,113200,36056192950,27350,27350,27400,27350,214
|
|
20230531,113100,36050337500,27350,27350,27350,27350,311
|
|
20230531,113000,36041831650,27350,27400,27450,27350,506
|
|
20230531,112900,36027967100,27400,27450,27450,27350,342
|
|
20230531,112800,36018600200,27450,27400,27500,27350,992
|
|
20230531,112700,35991388850,27300,27350,27450,27300,1271
|
|
20230531,112600,35956623300,27350,27300,27350,27250,249
|
|
20230531,112500,35949823650,27300,27350,27350,27300,1926
|
|
20230531,112400,35897229550,27350,27400,27450,27350,538
|
|
20230531,112300,35882491100,27300,27350,27450,27300,1173
|
|
20230531,112200,35850364500,27350,27350,27350,27300,1013
|
|
20230531,112100,35822661000,27350,27400,27450,27350,347
|
|
20230531,112000,35813152900,27400,27400,27450,27400,253
|
|
20230531,111900,35806220400,27400,27450,27450,27400,452
|
|
20230531,111800,35793814250,27450,27400,27450,27400,812
|
|
20230531,111700,35771555950,27400,27350,27450,27350,550
|
|
20230531,111600,35756472800,27350,27400,27400,27350,764
|
|
20230531,111500,35735568150,27350,27350,27350,27350,420
|
|
20230531,111400,35724081150,27350,27400,27450,27300,136
|
|
20230531,111300,35720363950,27300,27350,27400,27300,1746
|
|
20230531,111200,35672635550,27350,27300,27350,27300,418
|
|
20230531,111100,35661219150,27300,27450,27450,27300,823
|
|
20230531,111000,35638710650,27450,27550,27550,27400,622
|
|
20230531,110900,35621639500,27550,27500,27550,27450,399
|
|
20230531,110800,35610671450,27500,27500,27550,27450,350
|
|
20230531,110700,35601032100,27350,27500,27650,27350,3089
|
|
20230531,110600,35515895050,27500,27400,27550,27400,976
|
|
20230531,110500,35489070500,27400,27450,27550,27300,2074
|
|
20230531,110400,35432269850,27450,27550,27600,27350,3130
|
|
20230531,110300,35346245300,27600,27600,27700,27600,4634
|
|
20230531,110200,35218119800,27550,27500,27600,27450,3413
|
|
20230531,110100,35124121650,27500,27400,27550,27400,2029
|
|
20230531,110000,35068342050,27400,27450,27500,27400,1332
|
|
20230531,105900,35031821450,27450,27500,27500,27350,718
|
|
20230531,105800,35012134700,27450,27400,27500,27350,3713
|
|
20230531,105700,34910242350,27400,27400,27400,27350,818
|
|
20230531,105600,34887860800,27450,27350,27450,27350,1345
|
|
20230531,105500,34851019400,27350,27250,27350,27200,1059
|
|
20230531,105400,34822159300,27250,27250,27350,27250,413
|
|
20230531,105300,34810900250,27250,27250,27250,27150,3338
|
|
20230531,105200,34720063700,27150,27200,27300,27150,2379
|
|
20230531,105100,34655284700,27200,27250,27250,27150,1683
|
|
20230531,105000,34609487150,27250,27400,27400,27250,5581
|
|
20230531,104900,34457136100,27350,27400,27500,27350,1109
|
|
20230531,104800,34426749050,27400,27600,27600,27350,2407
|
|
20230531,104700,34360478450,27600,27650,27650,27550,2008
|
|
20230531,104600,34305051450,27650,27550,27650,27550,3657
|
|
20230531,104500,34204128500,27550,27500,27600,27500,745
|
|
20230531,104400,34183593750,27450,27500,27550,27450,770
|
|
20230531,104300,34162408250,27550,27550,27600,27550,1755
|
|
20230531,104200,34114049650,27600,27400,27600,27400,3394
|
|
20230531,104100,34020668000,27400,27450,27500,27400,889
|
|
20230531,104000,33996252700,27500,27350,27500,27300,2208
|
|
20230531,103900,33935767900,27350,27350,27400,27350,1745
|
|
20230531,103800,33888041350,27400,27400,27400,27350,900
|
|
20230531,103700,33863384800,27400,27400,27450,27350,1185
|
|
20230531,103600,33830916600,27400,27450,27450,27350,2567
|
|
20230531,103500,33760627350,27450,27450,27500,27400,1111
|
|
20230531,103400,33730121500,27400,27350,27450,27300,1079
|
|
20230531,103300,33700597650,27350,27500,27500,27350,3219
|
|
20230531,103200,33612223900,27450,27600,27650,27450,6673
|
|
20230531,103100,33428283200,27600,27450,27600,27450,5626
|
|
20230531,103000,33273218700,27450,27450,27500,27400,3945
|
|
20230531,102900,33164912400,27400,27450,27550,27350,9072
|
|
20230531,102800,32915798050,27350,27450,27500,27350,3116
|
|
20230531,102700,32830280750,27450,27350,27450,27350,2352
|
|
20230531,102600,32765830100,27300,27350,27400,27300,1095
|
|
20230531,102500,32735890950,27350,27300,27400,27300,2625
|
|
20230531,102400,32664103950,27250,27250,27300,27250,1548
|
|
20230531,102300,32621846250,27250,27200,27300,27150,2260
|
|
20230531,102200,32560297350,27250,27150,27250,27100,1817
|
|
20230531,102100,32510933000,27200,27250,27300,27150,4721
|
|
20230531,102000,32382446750,27300,27300,27350,27200,3612
|
|
20230531,101900,32283917200,27300,27350,27350,27250,1633
|
|
20230531,101800,32239314150,27300,27400,27500,27300,5224
|
|
20230531,101700,32096170450,27400,27350,27450,27300,5991
|
|
20230531,101600,31932236000,27350,27200,27400,27200,3156
|
|
20230531,101500,31846042900,27200,27200,27200,27150,600
|
|
20230531,101400,31829723200,27200,27100,27200,27100,1036
|
|
20230531,101300,31801621550,27100,27150,27200,27100,1400
|
|
20230531,101200,31763657100,27150,27100,27200,27100,664
|
|
20230531,101100,31745629600,27100,27200,27200,27100,3165
|
|
20230531,101000,31659642400,27150,27100,27250,27100,4468
|
|
20230531,100900,31538212750,27100,27150,27150,27100,2858
|
|
20230531,100800,31460675800,27100,27000,27150,27000,3331
|
|
20230531,100700,31370540200,27050,27050,27050,27000,1220
|
|
20230531,100600,31337563850,27050,27100,27100,27000,1878
|
|
20230531,100500,31286797900,27100,27000,27100,26950,1962
|
|
20230531,100400,31233762600,26950,26950,27050,26950,1402
|
|
20230531,100300,31195942300,26950,26950,27000,26900,1520
|
|
20230531,100200,31154971050,26950,26850,26950,26850,2692
|
|
20230531,100100,31082654150,26850,27000,27000,26850,2466
|
|
20230531,100000,31016184300,27000,26950,27050,26950,1269
|
|
20230531,095900,30981920650,26950,26900,26950,26850,1316
|
|
20230531,095800,30946559800,26850,26850,26850,26850,1768
|
|
20230531,095700,30899089000,26850,26950,26950,26700,4593
|
|
20230531,095600,30775985400,26950,27050,27050,26900,1816
|
|
20230531,095500,30726958900,27050,27100,27150,27000,3082
|
|
20230531,095400,30643535450,27100,27000,27100,26950,1493
|
|
20230531,095300,30603205850,27000,26850,27000,26800,2998
|
|
20230531,095200,30522635150,26850,26750,26900,26750,3139
|
|
20230531,095100,30438412850,26750,26950,26950,26750,9303
|
|
20230531,095000,30188730800,26950,27050,27100,26900,4113
|
|
20230531,094900,30077951950,26950,26950,27150,26900,7276
|
|
20230531,094800,29881502150,27000,27100,27100,26950,3216
|
|
20230531,094700,29794675450,27100,27050,27100,27000,5542
|
|
20230531,094600,29644902250,27050,27200,27200,27050,5777
|
|
20230531,094500,29488312600,27200,27300,27400,27200,9286
|
|
20230531,094400,29234819600,27300,27200,27350,27100,4928
|
|
20230531,094300,29100466350,27200,27100,27200,27050,3480
|
|
20230531,094200,29005989550,27050,26950,27500,26900,9297
|
|
20230531,094100,28754070250,26950,27050,27100,26950,2989
|
|
20230531,094000,28673292150,27050,26850,27150,26850,4448
|
|
20230531,093900,28553185550,26900,27150,27200,26850,12686
|
|
20230531,093800,28211188650,27100,27000,27250,26950,6576
|
|
20230531,093700,28033128600,27000,27050,27100,26900,9988
|
|
20230531,093600,27763507150,27150,27100,27200,26900,25168
|
|
20230531,093500,27083868500,27100,27500,27550,27100,20394
|
|
20230531,093400,26526688900,27500,27550,27700,27500,9723
|
|
20230531,093300,26258537500,27550,27400,27700,27350,13554
|
|
20230531,093200,25886195950,27400,27450,27550,27400,8044
|
|
20230531,093100,25665380050,27450,27450,27500,27350,12579
|
|
20230531,093000,25320597200,27400,27650,27700,27400,24374
|
|
20230531,092900,24649690050,27650,27750,27900,27650,10763
|
|
20230531,092800,24351204350,27700,27550,27850,27550,17994
|
|
20230531,092700,23853251550,27550,27950,28100,27550,28419
|
|
20230531,092600,23063078450,27950,28000,28050,27800,27405
|
|
20230531,092500,22297581600,28000,28150,28250,28000,35265
|
|
20230531,092400,21306182550,28150,28200,28300,28150,8916
|
|
20230531,092300,21054731600,28150,28350,28650,28150,40185
|
|
20230531,092200,19914685100,28300,28150,28350,28150,11781
|
|
20230531,092100,19582141650,28150,28150,28350,28100,24354
|
|
20230531,092000,18895811450,28200,28350,28350,28150,33397
|
|
20230531,091900,17953424100,28350,28600,28700,28200,54905
|
|
20230531,091800,16389587400,28650,28150,28700,28150,60932
|
|
20230531,091700,14654336000,28150,28500,28650,28050,60165
|
|
20230531,091600,12945259000,28550,28300,28650,28050,45051
|
|
20230531,091500,11666372850,28300,28500,28650,28050,49417
|
|
20230531,091400,10268290800,28500,28600,28800,28400,84776
|
|
20230531,091300,7843549100,28550,27600,28750,27600,125722
|
|
20230531,091200,4284246400,27650,27050,27700,27050,19626
|
|
20230531,091100,3744908650,27050,27450,27500,27050,11272
|
|
20230531,091000,3437568500,27500,27200,27600,27200,19880
|
|
20230531,090900,2891860250,27250,27400,27450,27000,17755
|
|
20230531,090800,2408108200,27350,27150,27400,27050,11759
|
|
20230531,090700,2087593100,27150,26750,27200,26750,9943
|
|
20230531,090600,1818384950,26850,26800,26850,26600,6069
|
|
20230531,090500,1656339900,26800,26850,27000,26750,6475
|
|
20230531,090400,1482307200,26850,27100,27100,26800,8469
|
|
20230531,090300,1254369750,27100,26650,27150,26650,10477
|
|
20230531,090200,971780050,26650,26700,26800,26600,6590
|
|
20230531,090100,795782500,26700,26300,26800,26300,8567
|
|
20230531,090000,568142350,26300,26650,26700,26250,21279
|