717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,205400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,205300,103602197700,48000,48000,48000,48000,0
|
|
20230531,205200,103602197700,48000,48000,48000,48000,0
|
|
20230531,205100,103602197700,48000,48000,48000,48000,0
|
|
20230531,205000,103602197700,48000,48000,48000,48000,0
|
|
20230531,204900,103602197700,48000,48000,48000,48000,0
|
|
20230531,204800,103602197700,48000,48000,48000,48000,0
|
|
20230531,204700,103602197700,48000,48000,48000,48000,0
|
|
20230531,204600,103602197700,48000,48000,48000,48000,0
|
|
20230531,204500,103602197700,48000,48000,48000,48000,0
|
|
20230531,204400,103602197700,48000,48000,48000,48000,0
|
|
20230531,204300,103602197700,48000,48000,48000,48000,0
|
|
20230531,204200,103602197700,48000,48000,48000,48000,0
|
|
20230531,204100,103602197700,48000,48000,48000,48000,0
|
|
20230531,204000,103602197700,48000,48000,48000,48000,0
|
|
20230531,203900,103602197700,48000,48000,48000,48000,0
|
|
20230531,203800,103602197700,48000,48000,48000,48000,0
|
|
20230531,203700,103602197700,48000,48000,48000,48000,0
|
|
20230531,203600,103602197700,48000,48000,48000,48000,0
|
|
20230531,203500,103602197700,48000,48000,48000,48000,0
|
|
20230531,203400,103602197700,48000,48000,48000,48000,0
|
|
20230531,203300,103602197700,48000,48000,48000,48000,0
|
|
20230531,203200,103602197700,48000,48000,48000,48000,0
|
|
20230531,203100,103602197700,48000,48000,48000,48000,0
|
|
20230531,203000,103602197700,48000,48000,48000,48000,0
|
|
20230531,202900,103602197700,48000,48000,48000,48000,0
|
|
20230531,202800,103602197700,48000,48000,48000,48000,0
|
|
20230531,202700,103602197700,48000,48000,48000,48000,0
|
|
20230531,202600,103602197700,48000,48000,48000,48000,0
|
|
20230531,202500,103602197700,48000,48000,48000,48000,0
|
|
20230531,202400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,202300,103602197700,48000,48000,48000,48000,0
|
|
20230531,202200,103602197700,48000,48000,48000,48000,0
|
|
20230531,202100,103602197700,48000,48000,48000,48000,0
|
|
20230531,202000,103602197700,48000,48000,48000,48000,0
|
|
20230531,201900,103602197700,48000,48000,48000,48000,0
|
|
20230531,201800,103602197700,48000,48000,48000,48000,0
|
|
20230531,201700,103602197700,48000,48000,48000,48000,0
|
|
20230531,201600,103602197700,48000,48000,48000,48000,0
|
|
20230531,201500,103602197700,48000,48000,48000,48000,0
|
|
20230531,201400,103602197700,48000,48000,48000,48000,0
|
|
20230531,201300,103602197700,48000,48000,48000,48000,0
|
|
20230531,201200,103602197700,48000,48000,48000,48000,0
|
|
20230531,201100,103602197700,48000,48000,48000,48000,0
|
|
20230531,201000,103602197700,48000,48000,48000,48000,0
|
|
20230531,200900,103602197700,48000,48000,48000,48000,0
|
|
20230531,200800,103602197700,48000,48000,48000,48000,0
|
|
20230531,200700,103602197700,48000,48000,48000,48000,0
|
|
20230531,200600,103602197700,48000,48000,48000,48000,0
|
|
20230531,200500,103602197700,48000,48000,48000,48000,0
|
|
20230531,200400,103602197700,48000,48000,48000,48000,0
|
|
20230531,200300,103602197700,48000,48000,48000,48000,0
|
|
20230531,200200,103602197700,48000,48000,48000,48000,0
|
|
20230531,200100,103602197700,48000,48000,48000,48000,0
|
|
20230531,200000,103602197700,48000,48000,48000,48000,0
|
|
20230531,195900,103602197700,48000,48000,48000,48000,0
|
|
20230531,195800,103602197700,48000,48000,48000,48000,0
|
|
20230531,195700,103602197700,48000,48000,48000,48000,0
|
|
20230531,195600,103602197700,48000,48000,48000,48000,0
|
|
20230531,195500,103602197700,48000,48000,48000,48000,0
|
|
20230531,195400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,195300,103602197700,48000,48000,48000,48000,0
|
|
20230531,195200,103602197700,48000,48000,48000,48000,0
|
|
20230531,195100,103602197700,48000,48000,48000,48000,0
|
|
20230531,195000,103602197700,48000,48000,48000,48000,0
|
|
20230531,194900,103602197700,48000,48000,48000,48000,0
|
|
20230531,194800,103602197700,48000,48000,48000,48000,0
|
|
20230531,194700,103602197700,48000,48000,48000,48000,0
|
|
20230531,194600,103602197700,48000,48000,48000,48000,0
|
|
20230531,194500,103602197700,48000,48000,48000,48000,0
|
|
20230531,194400,103602197700,48000,48000,48000,48000,0
|
|
20230531,194300,103602197700,48000,48000,48000,48000,0
|
|
20230531,194200,103602197700,48000,48000,48000,48000,0
|
|
20230531,194100,103602197700,48000,48000,48000,48000,0
|
|
20230531,194000,103602197700,48000,48000,48000,48000,0
|
|
20230531,193900,103602197700,48000,48000,48000,48000,0
|
|
20230531,193800,103602197700,48000,48000,48000,48000,0
|
|
20230531,193700,103602197700,48000,48000,48000,48000,0
|
|
20230531,193600,103602197700,48000,48000,48000,48000,0
|
|
20230531,193500,103602197700,48000,48000,48000,48000,0
|
|
20230531,193400,103602197700,48000,48000,48000,48000,0
|
|
20230531,193300,103602197700,48000,48000,48000,48000,0
|
|
20230531,193200,103602197700,48000,48000,48000,48000,0
|
|
20230531,193100,103602197700,48000,48000,48000,48000,0
|
|
20230531,193000,103602197700,48000,48000,48000,48000,0
|
|
20230531,192900,103602197700,48000,48000,48000,48000,0
|
|
20230531,192800,103602197700,48000,48000,48000,48000,0
|
|
20230531,192700,103602197700,48000,48000,48000,48000,0
|
|
20230531,192600,103602197700,48000,48000,48000,48000,0
|
|
20230531,192500,103602197700,48000,48000,48000,48000,0
|
|
20230531,192400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,192300,103602197700,48000,48000,48000,48000,0
|
|
20230531,192200,103602197700,48000,48000,48000,48000,0
|
|
20230531,192100,103602197700,48000,48000,48000,48000,0
|
|
20230531,192000,103602197700,48000,48000,48000,48000,0
|
|
20230531,191900,103602197700,48000,48000,48000,48000,0
|
|
20230531,191800,103602197700,48000,48000,48000,48000,0
|
|
20230531,191700,103602197700,48000,48000,48000,48000,0
|
|
20230531,191600,103602197700,48000,48000,48000,48000,0
|
|
20230531,191500,103602197700,48000,48000,48000,48000,0
|
|
20230531,191400,103602197700,48000,48000,48000,48000,0
|
|
20230531,191300,103602197700,48000,48000,48000,48000,0
|
|
20230531,191200,103602197700,48000,48000,48000,48000,0
|
|
20230531,191100,103602197700,48000,48000,48000,48000,0
|
|
20230531,191000,103602197700,48000,48000,48000,48000,0
|
|
20230531,190900,103602197700,48000,48000,48000,48000,0
|
|
20230531,190800,103602197700,48000,48000,48000,48000,0
|
|
20230531,190700,103602197700,48000,48000,48000,48000,0
|
|
20230531,190600,103602197700,48000,48000,48000,48000,0
|
|
20230531,190500,103602197700,48000,48000,48000,48000,0
|
|
20230531,190400,103602197700,48000,48000,48000,48000,0
|
|
20230531,190300,103602197700,48000,48000,48000,48000,0
|
|
20230531,190200,103602197700,48000,48000,48000,48000,0
|
|
20230531,190100,103602197700,48000,48000,48000,48000,0
|
|
20230531,190000,103602197700,48000,48000,48000,48000,0
|
|
20230531,185900,103602197700,48000,48000,48000,48000,0
|
|
20230531,185800,103602197700,48000,48000,48000,48000,0
|
|
20230531,185700,103602197700,48000,48000,48000,48000,0
|
|
20230531,185600,103602197700,48000,48000,48000,48000,0
|
|
20230531,185500,103602197700,48000,48000,48000,48000,0
|
|
20230531,185400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,185300,103602197700,48000,48000,48000,48000,0
|
|
20230531,185200,103602197700,48000,48000,48000,48000,0
|
|
20230531,185100,103602197700,48000,48000,48000,48000,0
|
|
20230531,185000,103602197700,48000,48000,48000,48000,0
|
|
20230531,184900,103602197700,48000,48000,48000,48000,0
|
|
20230531,184800,103602197700,48000,48000,48000,48000,0
|
|
20230531,184700,103602197700,48000,48000,48000,48000,0
|
|
20230531,184600,103602197700,48000,48000,48000,48000,0
|
|
20230531,184500,103602197700,48000,48000,48000,48000,0
|
|
20230531,184400,103602197700,48000,48000,48000,48000,0
|
|
20230531,184300,103602197700,48000,48000,48000,48000,0
|
|
20230531,184200,103602197700,48000,48000,48000,48000,0
|
|
20230531,184100,103602197700,48000,48000,48000,48000,0
|
|
20230531,184000,103602197700,48000,48000,48000,48000,0
|
|
20230531,183900,103602197700,48000,48000,48000,48000,0
|
|
20230531,183800,103602197700,48000,48000,48000,48000,0
|
|
20230531,183700,103602197700,48000,48000,48000,48000,0
|
|
20230531,183600,103602197700,48000,48000,48000,48000,0
|
|
20230531,183500,103602197700,48000,48000,48000,48000,0
|
|
20230531,183400,103602197700,48000,48000,48000,48000,0
|
|
20230531,183300,103602197700,48000,48000,48000,48000,0
|
|
20230531,183200,103602197700,48000,48000,48000,48000,0
|
|
20230531,183100,103602197700,48000,48000,48000,48000,0
|
|
20230531,183000,103602197700,48000,48000,48000,48000,0
|
|
20230531,182900,103602197700,48000,48000,48000,48000,0
|
|
20230531,182800,103602197700,48000,48000,48000,48000,0
|
|
20230531,182700,103602197700,48000,48000,48000,48000,0
|
|
20230531,182600,103602197700,48000,48000,48000,48000,0
|
|
20230531,182500,103602197700,48000,48000,48000,48000,0
|
|
20230531,182400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,182300,103602197700,48000,48000,48000,48000,0
|
|
20230531,182200,103602197700,48000,48000,48000,48000,0
|
|
20230531,182100,103602197700,48000,48000,48000,48000,0
|
|
20230531,182000,103602197700,48000,48000,48000,48000,0
|
|
20230531,181900,103602197700,48000,48000,48000,48000,0
|
|
20230531,181800,103602197700,48000,48000,48000,48000,0
|
|
20230531,181700,103602197700,48000,48000,48000,48000,0
|
|
20230531,181600,103602197700,48000,48000,48000,48000,0
|
|
20230531,181500,103602197700,48000,48000,48000,48000,0
|
|
20230531,181400,103602197700,48000,48000,48000,48000,0
|
|
20230531,181300,103602197700,48000,48000,48000,48000,0
|
|
20230531,181200,103602197700,48000,48000,48000,48000,0
|
|
20230531,181100,103602197700,48000,48000,48000,48000,0
|
|
20230531,181000,103602197700,48000,48000,48000,48000,0
|
|
20230531,180900,103602197700,48000,48000,48000,48000,0
|
|
20230531,180800,103602197700,48000,48000,48000,48000,0
|
|
20230531,180700,103602197700,48000,48000,48000,48000,0
|
|
20230531,180600,103602197700,48000,48000,48000,48000,0
|
|
20230531,180500,103602197700,48000,48000,48000,48000,0
|
|
20230531,180400,103602197700,48000,48000,48000,48000,0
|
|
20230531,180300,103602197700,48000,48000,48000,48000,0
|
|
20230531,180200,103602197700,48000,48000,48000,48000,0
|
|
20230531,180100,103602197700,48000,48000,48000,48000,0
|
|
20230531,180000,103602197700,48000,48000,48000,48000,0
|
|
20230531,175900,103602197700,48000,48000,48000,48000,0
|
|
20230531,175800,103602197700,48000,48000,48000,48000,0
|
|
20230531,175700,103602197700,48000,48000,48000,48000,0
|
|
20230531,175600,103602197700,48000,48000,48000,48000,0
|
|
20230531,175500,103602197700,48000,48000,48000,48000,0
|
|
20230531,175400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,175300,103602197700,48000,48000,48000,48000,0
|
|
20230531,175200,103602197700,48000,48000,48000,48000,0
|
|
20230531,175100,103602197700,48000,48000,48000,48000,0
|
|
20230531,175000,103602197700,48000,48000,48000,48000,0
|
|
20230531,174900,103602197700,48000,48000,48000,48000,0
|
|
20230531,174800,103602197700,48000,48000,48000,48000,0
|
|
20230531,174700,103602197700,48000,48000,48000,48000,0
|
|
20230531,174600,103602197700,48000,48000,48000,48000,0
|
|
20230531,174500,103602197700,48000,48000,48000,48000,0
|
|
20230531,174400,103602197700,48000,48000,48000,48000,0
|
|
20230531,174300,103602197700,48000,48000,48000,48000,0
|
|
20230531,174200,103602197700,48000,48000,48000,48000,0
|
|
20230531,174100,103602197700,48000,48000,48000,48000,0
|
|
20230531,174000,103602197700,48000,48000,48000,48000,0
|
|
20230531,173900,103602197700,48000,48000,48000,48000,0
|
|
20230531,173800,103602197700,48000,48000,48000,48000,0
|
|
20230531,173700,103602197700,48000,48000,48000,48000,0
|
|
20230531,173600,103602197700,48000,48000,48000,48000,0
|
|
20230531,173500,103602197700,48000,48000,48000,48000,0
|
|
20230531,173400,103602197700,48000,48000,48000,48000,0
|
|
20230531,173300,103602197700,48000,48000,48000,48000,0
|
|
20230531,173200,103602197700,48000,48000,48000,48000,0
|
|
20230531,173100,103602197700,48000,48000,48000,48000,0
|
|
20230531,173000,103602197700,48000,48000,48000,48000,0
|
|
20230531,172900,103602197700,48000,48000,48000,48000,0
|
|
20230531,172800,103602197700,48000,48000,48000,48000,0
|
|
20230531,172700,103602197700,48000,48000,48000,48000,0
|
|
20230531,172600,103602197700,48000,48000,48000,48000,0
|
|
20230531,172500,103602197700,48000,48000,48000,48000,0
|
|
20230531,172400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,172300,103602197700,48000,48000,48000,48000,0
|
|
20230531,172200,103602197700,48000,48000,48000,48000,0
|
|
20230531,172100,103602197700,48000,48000,48000,48000,0
|
|
20230531,172000,103602197700,48000,48000,48000,48000,0
|
|
20230531,171900,103602197700,48000,48000,48000,48000,0
|
|
20230531,171800,103602197700,48000,48000,48000,48000,0
|
|
20230531,171700,103602197700,48000,48000,48000,48000,0
|
|
20230531,171600,103602197700,48000,48000,48000,48000,0
|
|
20230531,171500,103602197700,48000,48000,48000,48000,0
|
|
20230531,171400,103602197700,48000,48000,48000,48000,0
|
|
20230531,171300,103602197700,48000,48000,48000,48000,0
|
|
20230531,171200,103602197700,48000,48000,48000,48000,0
|
|
20230531,171100,103602197700,48000,48000,48000,48000,0
|
|
20230531,171000,103602197700,48000,48000,48000,48000,0
|
|
20230531,170900,103602197700,48000,48000,48000,48000,0
|
|
20230531,170800,103602197700,48000,48000,48000,48000,0
|
|
20230531,170700,103602197700,48000,48000,48000,48000,0
|
|
20230531,170600,103602197700,48000,48000,48000,48000,0
|
|
20230531,170500,103602197700,48000,48000,48000,48000,0
|
|
20230531,170400,103602197700,48000,48000,48000,48000,0
|
|
20230531,170300,103602197700,48000,48000,48000,48000,0
|
|
20230531,170200,103602197700,48000,48000,48000,48000,0
|
|
20230531,170100,103602197700,48000,48000,48000,48000,0
|
|
20230531,170000,103602197700,48000,48000,48000,48000,0
|
|
20230531,165900,103602197700,48000,48000,48000,48000,0
|
|
20230531,165800,103602197700,48000,48000,48000,48000,0
|
|
20230531,165700,103602197700,48000,48000,48000,48000,0
|
|
20230531,165600,103602197700,48000,48000,48000,48000,0
|
|
20230531,165500,103602197700,48000,48000,48000,48000,0
|
|
20230531,165400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,165300,103602197700,48000,48000,48000,48000,0
|
|
20230531,165200,103602197700,48000,48000,48000,48000,0
|
|
20230531,165100,103602197700,48000,48000,48000,48000,0
|
|
20230531,165000,103602197700,48000,48000,48000,48000,0
|
|
20230531,164900,103602197700,48000,48000,48000,48000,0
|
|
20230531,164800,103602197700,48000,48000,48000,48000,0
|
|
20230531,164700,103602197700,48000,48000,48000,48000,0
|
|
20230531,164600,103602197700,48000,48000,48000,48000,0
|
|
20230531,164500,103602197700,48000,48000,48000,48000,0
|
|
20230531,164400,103602197700,48000,48000,48000,48000,0
|
|
20230531,164300,103602197700,48000,48000,48000,48000,0
|
|
20230531,164200,103602197700,48000,48000,48000,48000,0
|
|
20230531,164100,103602197700,48000,48000,48000,48000,0
|
|
20230531,164000,103602197700,48000,48000,48000,48000,0
|
|
20230531,163900,103602197700,48000,48000,48000,48000,0
|
|
20230531,163800,103602197700,48000,48000,48000,48000,0
|
|
20230531,163700,103602197700,48000,48000,48000,48000,0
|
|
20230531,163600,103602197700,48000,48000,48000,48000,0
|
|
20230531,163500,103602197700,48000,48000,48000,48000,0
|
|
20230531,163400,103602197700,48000,48000,48000,48000,0
|
|
20230531,163300,103602197700,48000,48000,48000,48000,0
|
|
20230531,163200,103602197700,48000,48000,48000,48000,0
|
|
20230531,163100,103602197700,48000,48000,48000,48000,0
|
|
20230531,163000,103602197700,48000,48000,48000,48000,0
|
|
20230531,162900,103602197700,48000,48000,48000,48000,0
|
|
20230531,162800,103602197700,48000,48000,48000,48000,0
|
|
20230531,162700,103602197700,48000,48000,48000,48000,0
|
|
20230531,162600,103602197700,48000,48000,48000,48000,0
|
|
20230531,162500,103602197700,48000,48000,48000,48000,0
|
|
20230531,162400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,162300,103602197700,48000,48000,48000,48000,0
|
|
20230531,162200,103602197700,48000,48000,48000,48000,0
|
|
20230531,162100,103602197700,48000,48000,48000,48000,0
|
|
20230531,162000,103602197700,48000,48000,48000,48000,0
|
|
20230531,161900,103602197700,48000,48000,48000,48000,0
|
|
20230531,161800,103602197700,48000,48000,48000,48000,0
|
|
20230531,161700,103602197700,48000,48000,48000,48000,0
|
|
20230531,161600,103602197700,48000,48000,48000,48000,0
|
|
20230531,161500,103602197700,48000,48000,48000,48000,0
|
|
20230531,161400,103602197700,48000,48000,48000,48000,0
|
|
20230531,161300,103602197700,48000,48000,48000,48000,0
|
|
20230531,161200,103602197700,48000,48000,48000,48000,0
|
|
20230531,161100,103602197700,48000,48000,48000,48000,0
|
|
20230531,161000,103602197700,48000,48000,48000,48000,0
|
|
20230531,160900,103602197700,48000,48000,48000,48000,0
|
|
20230531,160800,103602197700,48000,48000,48000,48000,0
|
|
20230531,160700,103602197700,48000,48000,48000,48000,0
|
|
20230531,160600,103602197700,48000,48000,48000,48000,0
|
|
20230531,160500,103602197700,48000,48000,48000,48000,0
|
|
20230531,160400,103602197700,48000,48000,48000,48000,0
|
|
20230531,160300,103602197700,48000,48000,48000,48000,0
|
|
20230531,160200,103602197700,48000,48000,48000,48000,0
|
|
20230531,160100,103602197700,48000,48000,48000,48000,0
|
|
20230531,160000,103602197700,48000,48000,48000,48000,0
|
|
20230531,155900,103602197700,48000,48000,48000,48000,0
|
|
20230531,155800,103602197700,48000,48000,48000,48000,0
|
|
20230531,155700,103602197700,48000,48000,48000,48000,0
|
|
20230531,155600,103602197700,48000,48000,48000,48000,0
|
|
20230531,155500,103602197700,48000,48000,48000,48000,0
|
|
20230531,155400,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,155300,103602197700,48000,48000,48000,48000,0
|
|
20230531,155200,103602197700,48000,48000,48000,48000,0
|
|
20230531,155100,103602197700,48000,48000,48000,48000,0
|
|
20230531,155000,103602197700,48000,48000,48000,48000,0
|
|
20230531,154900,103602197700,48000,48000,48000,48000,0
|
|
20230531,154800,103602197700,48000,48000,48000,48000,0
|
|
20230531,154700,103602197700,48000,48000,48000,48000,0
|
|
20230531,154600,103602197700,48000,48000,48000,48000,0
|
|
20230531,154500,103602197700,48000,48000,48000,48000,0
|
|
20230531,154400,103602197700,48000,48000,48000,48000,0
|
|
20230531,154300,103602197700,48000,48000,48000,48000,0
|
|
20230531,154200,103602197700,48000,48000,48000,48000,0
|
|
20230531,154100,103602197700,48000,48000,48000,48000,0
|
|
20230531,154000,103602197700,48000,48000,48000,48000,0
|
|
20230531,153900,103602197700,48000,48000,48000,48000,0
|
|
20230531,153800,103602197700,48000,48000,48000,48000,0
|
|
20230531,153700,103602197700,48000,48000,48000,48000,0
|
|
20230531,153600,103602197700,48000,48000,48000,48000,0
|
|
20230531,153500,103602197700,48000,48000,48000,48000,0
|
|
20230531,153400,103602197700,48000,48000,48000,48000,0
|
|
20230531,153300,103602197700,48000,48000,48000,48000,0
|
|
20230531,153200,103602197700,48000,48000,48000,48000,0
|
|
20230531,153100,103602197700,48000,48000,48000,48000,0
|
|
20230531,153000,103602197700,48000,48000,48000,48000,1263212
|
|
20230531,152900,42968021700,48050,48050,48050,48050,0
|
|
20230531,152800,42968021700,48050,48050,48050,48050,0
|
|
20230531,152700,42968021700,48050,48050,48050,48050,0
|
|
20230531,152600,42968021700,48050,48050,48050,48050,0
|
|
20230531,152500,42968021700,48050,48050,48050,48050,0
|
|
20230531,152400,42968021700,48050,48050,48050,48050,0
|
|
20230531,152300,42968021700,48050,48050,48050,48050,0
|
|
20230531,152200,42968021700,48050,48050,48050,48050,0
|
|
20230531,152100,42968021700,48050,48050,48050,48050,0
|
|
20230531,152000,42968021700,48050,48050,48050,48050,0
|
|
20230531,151900,42968021700,48050,48050,48050,48000,5431
|
|
20230531,151800,42707172550,48000,48000,48050,48000,1218
|
|
20230531,151700,42648663300,48050,48000,48050,48000,2243
|
|
20230531,151600,42540903150,48000,48050,48050,48000,1832
|
|
20230531,151500,42452910500,48050,48050,48050,48000,1703
|
|
20230531,151400,42371114700,48000,48050,48050,48000,789
|
|
20230531,151300,42333229750,48000,48000,48050,48000,1272
|
|
20230531,151200,42272153600,48050,48000,48050,48000,1235
|
|
20230531,151100,42212854750,48000,48000,48050,48000,3388
|
|
20230531,151000,42050208000,48050,48050,48050,48000,902
|
|
20230531,150900,42006891450,48050,48050,48050,48000,1362
|
|
20230531,150800,41941483500,48000,48000,48050,48000,1556
|
|
20230531,150700,41866748800,48000,48000,48050,48000,1824
|
|
20230531,150600,41779131050,48050,48000,48050,48000,1714
|
|
20230531,150500,41696825450,48050,48000,48050,48000,1023
|
|
20230531,150400,41647696950,48050,48050,48100,48000,2181
|
|
20230531,150300,41542907550,48050,48100,48100,48050,928
|
|
20230531,150200,41498295900,48100,48050,48100,48050,732
|
|
20230531,150100,41463112200,48050,48000,48100,48000,995
|
|
20230531,150000,41415310100,48000,48050,48100,48000,2370
|
|
20230531,145900,41301445700,48050,48100,48100,48050,991
|
|
20230531,145800,41253800000,48100,48100,48100,48050,410
|
|
20230531,145700,41234094200,48050,48100,48100,48050,594
|
|
20230531,145600,41205542350,48050,48100,48100,48050,1556
|
|
20230531,145500,41130757050,48100,48050,48150,48050,1383
|
|
20230531,145400,41064247500,48100,48100,48100,48050,1445
|
|
20230531,145300,40994756900,48100,48050,48100,48000,2204
|
|
20230531,145200,40888857700,48050,48000,48050,48000,916
|
|
20230531,145100,40844860250,48000,47950,48000,47950,1988
|
|
20230531,145000,40749447700,48000,47950,48000,47950,1151
|
|
20230531,144900,40694214700,47950,47950,48000,47950,979
|
|
20230531,144800,40647228550,47950,47950,48000,47950,1142
|
|
20230531,144700,40592429000,48000,47950,48000,47950,1096
|
|
20230531,144600,40539828850,48000,48000,48000,47950,578
|
|
20230531,144500,40512098300,48000,48000,48000,47950,1058
|
|
20230531,144400,40461321550,47950,47950,48000,47950,1015
|
|
20230531,144300,40412607100,47950,47950,48000,47950,807
|
|
20230531,144200,40373884650,48000,47950,48000,47950,1937
|
|
20230531,144100,40280987650,47950,48000,48050,47950,12709
|
|
20230531,144000,39670940650,48000,48050,48050,48000,794
|
|
20230531,143900,39632795250,48000,48000,48050,48000,2375
|
|
20230531,143800,39518720350,48050,48000,48050,48000,698
|
|
20230531,143700,39485194900,48000,48000,48050,48000,758
|
|
20230531,143600,39448802800,48000,48000,48050,48000,646
|
|
20230531,143500,39417786300,48000,48000,48050,48000,365
|
|
20230531,143400,39400261500,48000,48050,48050,48000,1357
|
|
20230531,143300,39335119300,48000,48000,48050,48000,2312
|
|
20230531,143200,39224128700,48000,48000,48050,48000,1891
|
|
20230531,143100,39133344800,48000,48050,48100,48000,3564
|
|
20230531,143000,38962082600,48050,48050,48100,48050,1357
|
|
20230531,142900,38896870800,48050,48100,48100,48050,288
|
|
20230531,142800,38883025050,48050,48100,48150,48050,7976
|
|
20230531,142700,38499398850,48100,48150,48150,48100,477
|
|
20230531,142600,38476445250,48100,48100,48150,48100,1013
|
|
20230531,142500,38427710200,48100,48150,48150,48100,703
|
|
20230531,142400,38393881450,48100,48100,48150,48100,724
|
|
20230531,142300,38359033800,48100,48150,48150,48100,631
|
|
20230531,142200,38328669300,48100,48150,48150,48100,1860
|
|
20230531,142100,38239181350,48100,48100,48150,48100,181
|
|
20230531,142000,38230470500,48100,48100,48150,48100,719
|
|
20230531,141900,38195870150,48100,48100,48150,48100,630
|
|
20230531,141800,38165541450,48150,48150,48150,48100,986
|
|
20230531,141700,38118076000,48100,48050,48150,48050,3551
|
|
20230531,141600,37947270250,48050,48050,48100,48050,933
|
|
20230531,141500,37902412250,48100,48100,48100,48050,539
|
|
20230531,141400,37876490700,48100,48050,48100,48050,532
|
|
20230531,141300,37850913200,48050,48050,48100,48050,811
|
|
20230531,141200,37811910100,48050,48100,48100,48050,436
|
|
20230531,141100,37790945650,48050,48050,48100,48050,734
|
|
20230531,141000,37755655100,48050,48100,48100,48050,977
|
|
20230531,140900,37708666100,48050,48100,48100,48050,484
|
|
20230531,140800,37685399500,48100,48050,48100,48050,1123
|
|
20230531,140700,37631392700,48100,48100,48100,48050,435
|
|
20230531,140600,37610483650,48050,48050,48100,48050,383
|
|
20230531,140500,37592070650,48050,48100,48100,48050,408
|
|
20230531,140400,37572447950,48100,48100,48100,48050,441
|
|
20230531,140300,37551251300,48000,48000,48100,48000,7027
|
|
20230531,140200,37213618850,48000,48100,48100,48000,7761
|
|
20230531,140100,36840709400,48050,48100,48100,48050,380
|
|
20230531,140000,36822436600,48050,48100,48100,48050,554
|
|
20230531,135900,36795801300,48100,48100,48100,48050,724
|
|
20230531,135800,36760980450,48050,48050,48100,48050,468
|
|
20230531,135700,36738485650,48050,48100,48100,48050,443
|
|
20230531,135600,36717183350,48100,48100,48100,48050,1123
|
|
20230531,135500,36663172450,48050,48050,48100,48050,364
|
|
20230531,135400,36645678800,48050,48050,48100,48050,429
|
|
20230531,135300,36625050750,48050,48050,48100,48050,682
|
|
20230531,135200,36592259100,48100,48100,48100,48050,359
|
|
20230531,135100,36574995650,48050,48100,48100,48050,973
|
|
20230531,135000,36528208500,48050,48050,48100,48050,530
|
|
20230531,134900,36502719350,48050,48100,48100,48050,577
|
|
20230531,134800,36474970100,48050,48050,48100,48050,577
|
|
20230531,134700,36447227850,48050,48050,48100,48050,626
|
|
20230531,134600,36417126350,48050,48100,48100,48050,661
|
|
20230531,134500,36385344050,48050,48050,48100,48050,424
|
|
20230531,134400,36364955700,48100,48050,48100,48050,329
|
|
20230531,134300,36349142150,48050,48050,48100,48050,421
|
|
20230531,134200,36328898050,48100,48050,48100,48050,524
|
|
20230531,134100,36303697300,48050,48100,48100,48050,624
|
|
20230531,134000,36273701150,48050,48050,48100,48050,537
|
|
20230531,133900,36247887000,48050,48050,48100,48050,1144
|
|
20230531,133800,36192915150,48100,48100,48100,48050,339
|
|
20230531,133700,36176615000,48050,48100,48100,48050,394
|
|
20230531,133600,36157679450,48050,48000,48100,48000,1403
|
|
20230531,133500,36090296700,48000,48000,48100,48000,2786
|
|
20230531,133400,35956480950,48050,48000,48050,48000,651
|
|
20230531,133300,35925206000,48000,48050,48050,48000,2628
|
|
20230531,133200,35798962800,48100,48050,48100,48050,1100
|
|
20230531,133100,35746098050,48050,48050,48100,48050,542
|
|
20230531,133000,35720046200,48050,48000,48100,48000,3594
|
|
20230531,132900,35547437150,48000,48000,48050,48000,1221
|
|
20230531,132800,35488770300,48000,48050,48050,48000,989
|
|
20230531,132700,35441267400,48050,48000,48050,48000,661
|
|
20230531,132600,35409510350,48000,48000,48050,48000,670
|
|
20230531,132500,35377322750,48000,48000,48050,48000,384
|
|
20230531,132400,35358883100,48000,48000,48050,48000,325
|
|
20230531,132300,35343272700,48000,48000,48050,48000,602
|
|
20230531,132200,35314362600,48000,48050,48100,48000,1527
|
|
20230531,132100,35240952250,48050,48050,48100,48000,744
|
|
20230531,132000,35205205700,48100,48050,48100,48000,2234
|
|
20230531,131900,35097909050,48050,48000,48100,48000,934
|
|
20230531,131800,35053005300,48000,48100,48100,48000,3389
|
|
20230531,131700,34890186100,48050,48000,48100,48000,364
|
|
20230531,131600,34872695100,48000,48050,48100,48000,356
|
|
20230531,131500,34855592150,48000,48050,48100,48000,3578
|
|
20230531,131400,34683757550,48000,48050,48100,48000,11465
|
|
20230531,131300,34132608700,48000,48000,48050,48000,910
|
|
20230531,131200,34088890950,48000,48050,48050,48000,1349
|
|
20230531,131100,34024093850,48050,48050,48050,48000,282
|
|
20230531,131000,34010549300,48000,48000,48050,48000,237
|
|
20230531,130900,33999166350,48000,48050,48050,48000,523
|
|
20230531,130800,33974049550,48000,48000,48050,48000,474
|
|
20230531,130700,33951278750,48000,48000,48050,48000,1102
|
|
20230531,130600,33898342650,48000,48000,48050,48000,702
|
|
20230531,130500,33864618100,48000,48000,48050,48000,571
|
|
20230531,130400,33837195200,48000,48050,48050,48000,392
|
|
20230531,130300,33818364350,48000,48000,48050,48000,806
|
|
20230531,130200,33779639550,48000,48000,48050,48000,542
|
|
20230531,130100,33753609250,48050,48000,48050,48000,416
|
|
20230531,130000,33733624500,48000,48000,48050,48000,1099
|
|
20230531,125900,33680831250,48000,48000,48050,48000,961
|
|
20230531,125800,33634657950,48000,48050,48050,48000,2369
|
|
20230531,125700,33520929400,48000,48050,48050,48000,282
|
|
20230531,125600,33507380900,48000,48000,48050,48000,1453
|
|
20230531,125500,33437614300,48000,48050,48050,48000,708
|
|
20230531,125400,33403600450,48000,48050,48050,48000,674
|
|
20230531,125300,33371216900,48050,48050,48050,48000,880
|
|
20230531,125200,33328954550,48000,48050,48050,48000,779
|
|
20230531,125100,33291525550,48000,48000,48050,48000,1483
|
|
20230531,125000,33220280650,48050,48000,48050,47950,11343
|
|
20230531,124900,32675814650,47950,47950,48000,47950,1263
|
|
20230531,124800,32615208950,48000,48000,48000,47950,2526
|
|
20230531,124700,32493964150,48000,47950,48000,47950,447
|
|
20230531,124600,32472513950,47950,47950,48000,47950,672
|
|
20230531,124500,32440270500,48000,48000,48000,47950,398
|
|
20230531,124400,32421171300,48000,47950,48000,47950,519
|
|
20230531,124300,32396269950,47950,47950,48000,47950,516
|
|
20230531,124200,32371508150,48000,47950,48000,47950,863
|
|
20230531,124100,32330097700,47950,47950,48000,47950,341
|
|
20230531,124000,32313738200,47950,47950,48000,47950,946
|
|
20230531,123900,32268345050,47950,47950,48000,47950,331
|
|
20230531,123800,32252459400,47950,48000,48000,47950,972
|
|
20230531,123700,32205849250,47950,47950,48000,47950,4763
|
|
20230531,123600,31977451950,47950,47950,48000,47950,2151
|
|
20230531,123500,31874290950,48000,48000,48000,47950,713
|
|
20230531,123400,31840078400,48000,48000,48000,47950,790
|
|
20230531,123300,31802189900,48000,47950,48000,47950,980
|
|
20230531,123200,31755160400,48000,47950,48000,47950,488
|
|
20230531,123100,31731740350,47950,48000,48000,47950,374
|
|
20230531,123000,31713791150,48000,47950,48000,47950,1019
|
|
20230531,122900,31664909050,47950,48000,48000,47950,871
|
|
20230531,122800,31623105850,47950,48000,48000,47950,358
|
|
20230531,122700,31605934350,48000,47950,48000,47950,609
|
|
20230531,122600,31576714050,47950,48000,48000,47950,576
|
|
20230531,122500,31549076750,47950,48000,48000,47950,974
|
|
20230531,122400,31502335550,48000,47950,48000,47950,494
|
|
20230531,122300,31478633000,48000,47950,48000,47950,557
|
|
20230531,122200,31451903200,47950,47950,48000,47950,392
|
|
20230531,122100,31433090250,48000,47950,48000,47950,441
|
|
20230531,122000,31411936050,48000,48000,48000,47950,471
|
|
20230531,121900,31389330100,47950,48000,48000,47950,457
|
|
20230531,121800,31367407050,48000,47950,48000,47950,2290
|
|
20230531,121700,31257488500,47950,48000,48000,47950,689
|
|
20230531,121600,31224430200,47950,48000,48000,47950,132
|
|
20230531,121500,31218098000,48000,48000,48000,47950,575
|
|
20230531,121400,31190502700,47950,48000,48000,47950,335
|
|
20230531,121300,31174432200,47950,48000,48000,47950,3258
|
|
20230531,121200,31018086950,47950,48000,48000,47950,756
|
|
20230531,121100,30981811100,47950,48000,48000,47950,562
|
|
20230531,121000,30954840500,48000,47950,48000,47950,918
|
|
20230531,120900,30910791850,48000,48000,48000,47950,845
|
|
20230531,120800,30870239600,48000,48000,48000,47950,407
|
|
20230531,120700,30850707850,47950,48000,48000,47950,1099
|
|
20230531,120600,30798001150,47950,48000,48000,47950,595
|
|
20230531,120500,30769447000,47950,47950,48000,47950,581
|
|
20230531,120400,30741569800,47950,48000,48000,47950,804
|
|
20230531,120300,30702981950,47950,48000,48000,47950,713
|
|
20230531,120200,30668768550,47950,47950,48000,47950,231
|
|
20230531,120100,30657690750,48000,48000,48000,47950,859
|
|
20230531,120000,30616469400,47950,48000,48000,47950,782
|
|
20230531,115900,30578951400,48000,47950,48000,47950,727
|
|
20230531,115800,30544062100,47950,48000,48000,47950,758
|
|
20230531,115700,30507688750,48000,48050,48050,47950,1917
|
|
20230531,115600,30415671750,48050,48000,48050,48000,402
|
|
20230531,115500,30396366150,48000,48000,48050,48000,318
|
|
20230531,115400,30381100700,48000,48000,48050,47950,2031
|
|
20230531,115300,30283645650,48000,48000,48000,47950,656
|
|
20230531,115200,30252162100,48000,48000,48000,47950,467
|
|
20230531,115100,30229747950,48000,48000,48000,47950,2089
|
|
20230531,115000,30129515650,48000,48000,48000,47950,615
|
|
20230531,114900,30099999650,47950,48000,48000,47950,510
|
|
20230531,114800,30075533800,48000,48000,48000,47950,729
|
|
20230531,114700,30040544450,48000,48000,48000,47950,418
|
|
20230531,114600,30020494400,47950,48000,48000,47950,961
|
|
20230531,114500,29974409900,48000,47950,48000,47950,761
|
|
20230531,114400,29937894050,47950,47950,48000,47950,610
|
|
20230531,114300,29908619100,47950,47950,48000,47950,317
|
|
20230531,114200,29893405800,48000,47950,48000,47950,844
|
|
20230531,114100,29852905350,48000,47950,48000,47950,812
|
|
20230531,114000,29813938600,48000,47950,48000,47950,1006
|
|
20230531,113900,29765664800,48000,47950,48000,47950,267
|
|
20230531,113800,29752850900,47950,47950,48000,47950,701
|
|
20230531,113700,29719216650,47950,48000,48000,47950,681
|
|
20230531,113600,29686539950,48000,47950,48000,47950,1741
|
|
20230531,113500,29602980600,47950,47950,48000,47950,1788
|
|
20230531,113400,29517243650,47950,48000,48000,47950,461
|
|
20230531,113300,29495130550,48000,47950,48000,47950,636
|
|
20230531,113200,29464614500,48000,47950,48000,47950,248
|
|
20230531,113100,29452715950,47950,47950,48000,47900,3423
|
|
20230531,113000,29288604650,47900,47950,47950,47900,771
|
|
20230531,112900,29251651250,47900,47900,47950,47900,613
|
|
20230531,112800,29222268700,47950,47900,47950,47900,641
|
|
20230531,112700,29191554150,47950,47900,47950,47900,1428
|
|
20230531,112600,29123086850,47950,47900,47950,47850,19056
|
|
20230531,112500,28210102850,47900,47900,47900,47850,8185
|
|
20230531,112400,27818383600,47900,47950,48000,47850,35311
|
|
20230531,112300,26125844150,47950,47950,48000,47950,400
|
|
20230531,112200,26106651800,47950,48000,48000,47950,686
|
|
20230531,112100,26073734900,48000,48000,48000,47950,1140
|
|
20230531,112000,26019022100,48000,47950,48000,47950,1142
|
|
20230531,111900,25964242550,47950,48000,48000,47950,1363
|
|
20230531,111800,25898833550,48000,47950,48000,47950,1368
|
|
20230531,111700,25833174600,47950,48000,48000,47950,719
|
|
20230531,111600,25798676550,47950,48000,48000,47950,629
|
|
20230531,111500,25768497000,47950,47950,48000,47950,785
|
|
20230531,111400,25730839700,48000,48000,48000,47950,978
|
|
20230531,111300,25683924800,48000,48000,48000,47950,673
|
|
20230531,111200,25651623900,47950,47950,48000,47950,414
|
|
20230531,111100,25631767050,48000,48000,48000,47950,306
|
|
20230531,111000,25617085200,47950,47950,48000,47950,792
|
|
20230531,110900,25579083850,47950,48000,48000,47950,437
|
|
20230531,110800,25558112800,47950,47950,48000,47950,4127
|
|
20230531,110700,25360032800,47950,47950,48000,47950,599
|
|
20230531,110600,25331283900,47950,47950,48000,47950,2411
|
|
20230531,110500,25215651950,48000,47950,48000,47950,338
|
|
20230531,110400,25199434650,47950,48000,48000,47950,879
|
|
20230531,110300,25157249600,48000,47950,48000,47950,925
|
|
20230531,110200,25112862200,47950,47950,48000,47950,393
|
|
20230531,110100,25094006350,47950,47950,48000,47950,1472
|
|
20230531,110000,25023388300,48000,47950,48000,47950,757
|
|
20230531,105900,24987076950,47950,48050,48050,47950,18236
|
|
20230531,105800,24111761700,48000,48100,48100,48000,8334
|
|
20230531,105700,23711348500,48050,48100,48100,48050,156
|
|
20230531,105600,23703849450,48050,48050,48100,48050,2363
|
|
20230531,105500,23590260600,48050,48100,48100,48050,567
|
|
20230531,105400,23562993700,48100,48050,48100,48050,582
|
|
20230531,105300,23535008450,48050,48050,48100,48050,824
|
|
20230531,105200,23495393700,48050,48100,48100,48050,1470
|
|
20230531,105100,23424696400,48100,48100,48100,48050,497
|
|
20230531,105000,23400795100,48050,48050,48100,48050,714
|
|
20230531,104900,23366479300,48050,48050,48100,48050,1044
|
|
20230531,104800,23316300500,48050,48050,48100,48050,742
|
|
20230531,104700,23280614800,48050,48050,48100,48000,18011
|
|
20230531,104600,22415183650,48000,48100,48100,48000,17547
|
|
20230531,104500,21571636950,48150,48100,48150,48100,1131
|
|
20230531,104400,21517209800,48100,48100,48150,48100,297
|
|
20230531,104300,21502917550,48100,48100,48150,48100,1911
|
|
20230531,104200,21410980150,48100,48150,48150,48100,1024
|
|
20230531,104100,21361706800,48100,48150,48150,48100,613
|
|
20230531,104000,21332192400,48150,48100,48150,48100,1631
|
|
20230531,103900,21253723950,48150,48100,48150,48100,558
|
|
20230531,103800,21226859100,48100,48150,48150,48100,495
|
|
20230531,103700,21203037750,48150,48150,48150,48100,1268
|
|
20230531,103600,21142034850,48150,48150,48150,48100,354
|
|
20230531,103500,21125003800,48150,48150,48150,48100,114
|
|
20230531,103400,21119515600,48100,48150,48150,48100,487
|
|
20230531,103300,21096071950,48150,48150,48150,48100,482
|
|
20230531,103200,21072870600,48150,48150,48150,48100,325
|
|
20230531,103100,21057234450,48100,48250,48250,48100,17524
|
|
20230531,103000,20212987500,48250,48250,48250,48200,450
|
|
20230531,102900,20191286100,48200,48250,48250,48200,303
|
|
20230531,102800,20176677050,48250,48250,48250,48200,4234
|
|
20230531,102700,19972553150,48250,48200,48250,48200,583
|
|
20230531,102600,19944438850,48200,48250,48250,48200,88
|
|
20230531,102500,19940195750,48250,48250,48250,48200,507
|
|
20230531,102400,19915738250,48200,48250,48250,48200,56
|
|
20230531,102300,19913036950,48250,48200,48250,48200,793
|
|
20230531,102200,19874779600,48250,48300,48300,48200,6055
|
|
20230531,102100,19582648650,48300,48250,48300,48250,2100
|
|
20230531,102000,19481290550,48300,48250,48300,48250,349
|
|
20230531,101900,19464437600,48300,48300,48300,48250,51
|
|
20230531,101800,19461975200,48250,48300,48300,48250,191
|
|
20230531,101700,19452753300,48300,48250,48300,48250,99
|
|
20230531,101600,19447971950,48300,48250,48300,48250,2401
|
|
20230531,101500,19332055250,48250,48250,48300,48250,3519
|
|
20230531,101400,19162090700,48300,48250,48300,48250,635
|
|
20230531,101300,19131425300,48250,48300,48300,48250,282
|
|
20230531,101200,19117809850,48300,48350,48350,48250,2481
|
|
20230531,101100,18997978050,48350,48350,48400,48300,2350
|
|
20230531,101000,18884355450,48400,48350,48400,48350,171
|
|
20230531,100900,18876083100,48400,48350,48400,48350,1269
|
|
20230531,100800,18814720500,48400,48350,48400,48350,1140
|
|
20230531,100700,18759601350,48300,48250,48350,48250,4447
|
|
20230531,100600,18544677750,48250,48350,48350,48250,3606
|
|
20230531,100500,18370512200,48350,48350,48350,48300,227
|
|
20230531,100400,18359540250,48350,48350,48350,48300,134
|
|
20230531,100300,18353062450,48350,48300,48350,48300,604
|
|
20230531,100200,18323885200,48300,48450,48450,48300,5227
|
|
20230531,100100,18071101100,48450,48400,48450,48400,272
|
|
20230531,100000,18057925700,48450,48400,48450,48400,928
|
|
20230531,095900,18012975800,48450,48450,48450,48400,2443
|
|
20230531,095800,17894710250,48450,48450,48450,48400,586
|
|
20230531,095700,17866324700,48450,48450,48450,48400,801
|
|
20230531,095600,17827519350,48400,48450,48450,48400,1751
|
|
20230531,095500,17742748850,48450,48500,48500,48400,2145
|
|
20230531,095400,17638812250,48450,48450,48500,48450,637
|
|
20230531,095300,17607935350,48450,48500,48500,48400,2999
|
|
20230531,095200,17462628750,48500,48500,48500,48450,657
|
|
20230531,095100,17430766050,48450,48450,48450,48400,1654
|
|
20230531,095000,17350630500,48450,48500,48500,48400,1645
|
|
20230531,094900,17270930650,48500,48450,48500,48400,3472
|
|
20230531,094800,17102695150,48450,48450,48450,48400,622
|
|
20230531,094700,17072563700,48450,48400,48450,48400,3966
|
|
20230531,094600,16880577100,48400,48400,48400,48300,2474
|
|
20230531,094500,16760933350,48400,48400,48450,48350,2365
|
|
20230531,094400,16646469000,48400,48400,48400,48350,2845
|
|
20230531,094300,16508802550,48400,48400,48400,48350,2544
|
|
20230531,094200,16385771300,48350,48400,48400,48350,677
|
|
20230531,094100,16353007600,48350,48350,48450,48350,7809
|
|
20230531,094000,15975100200,48400,48400,48450,48350,4016
|
|
20230531,093900,15780722300,48450,48450,48450,48400,952
|
|
20230531,093800,15734599200,48450,48400,48450,48400,1601
|
|
20230531,093700,15657080500,48450,48450,48450,48400,568
|
|
20230531,093600,15629567000,48450,48450,48450,48400,1705
|
|
20230531,093500,15547025400,48450,48400,48450,48400,959
|
|
20230531,093400,15500586250,48450,48500,48500,48400,7905
|
|
20230531,093300,15117562000,48450,48500,48500,48450,1138
|
|
20230531,093200,15062376300,48450,48500,48500,48450,1281
|
|
20230531,093100,15000251200,48500,48500,48500,48450,3466
|
|
20230531,093000,14832156950,48500,48500,48500,48450,1400
|
|
20230531,092900,14764261700,48500,48550,48550,48450,2958
|
|
20230531,092800,14620778750,48550,48550,48550,48500,2250
|
|
20230531,092700,14511616950,48550,48550,48550,48500,1225
|
|
20230531,092600,14452145800,48550,48550,48550,48500,13359
|
|
20230531,092500,13803657600,48500,48550,48550,48500,1569
|
|
20230531,092400,13727527900,48550,48500,48550,48450,10406
|
|
20230531,092300,13222900400,48500,48550,48550,48500,7316
|
|
20230531,092200,12868026600,48500,48500,48550,48500,2681
|
|
20230531,092100,12737977100,48550,48450,48550,48450,5430
|
|
20230531,092000,12474575950,48500,48500,48550,48450,9358
|
|
20230531,091900,12020733550,48500,48500,48500,48450,865
|
|
20230531,091800,11978788000,48500,48500,48550,48450,7185
|
|
20230531,091700,11630388150,48500,48550,48550,48500,1295
|
|
20230531,091600,11567576300,48550,48550,48550,48500,7778
|
|
20230531,091500,11190339300,48550,48500,48550,48400,16333
|
|
20230531,091400,10398503300,48500,48500,48550,48400,3549
|
|
20230531,091300,10226412200,48550,48550,48550,48500,661
|
|
20230531,091200,10194333550,48550,48500,48550,48500,4069
|
|
20230531,091100,9996956400,48450,48550,48550,48300,13346
|
|
20230531,091000,9350439100,48550,48550,48600,48500,2766
|
|
20230531,090900,9216160150,48550,48550,48600,48550,2731
|
|
20230531,090800,9083565550,48550,48600,48600,48550,9773
|
|
20230531,090700,8609007550,48600,48550,48600,48500,7949
|
|
20230531,090600,8223004150,48550,48550,48600,48500,3900
|
|
20230531,090500,8033714800,48550,48550,48550,48500,16272
|
|
20230531,090400,7244365600,48550,48450,48550,48450,8425
|
|
20230531,090300,6835802300,48450,48450,48550,48400,9635
|
|
20230531,090200,6368784700,48450,48350,48500,48300,16761
|
|
20230531,090100,5556900500,48300,48300,48450,48250,23628
|
|
20230531,090000,4414614150,48300,48000,48400,47950,91917
|