752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,212800,1951086000,23200,23200,23200,23200,0
|
|
20230531,212700,1951086000,23200,23200,23200,23200,0
|
|
20230531,212600,1951086000,23200,23200,23200,23200,0
|
|
20230531,212500,1951086000,23200,23200,23200,23200,0
|
|
20230531,212400,1951086000,23200,23200,23200,23200,0
|
|
20230531,212300,1951086000,23200,23200,23200,23200,0
|
|
20230531,212200,1951086000,23200,23200,23200,23200,0
|
|
20230531,212100,1951086000,23200,23200,23200,23200,0
|
|
20230531,212000,1951086000,23200,23200,23200,23200,0
|
|
20230531,211900,1951086000,23200,23200,23200,23200,0
|
|
20230531,211800,1951086000,23200,23200,23200,23200,0
|
|
20230531,211700,1951086000,23200,23200,23200,23200,0
|
|
20230531,211600,1951086000,23200,23200,23200,23200,0
|
|
20230531,211500,1951086000,23200,23200,23200,23200,0
|
|
20230531,211400,1951086000,23200,23200,23200,23200,0
|
|
20230531,211300,1951086000,23200,23200,23200,23200,0
|
|
20230531,211200,1951086000,23200,23200,23200,23200,0
|
|
20230531,211100,1951086000,23200,23200,23200,23200,0
|
|
20230531,211000,1951086000,23200,23200,23200,23200,0
|
|
20230531,210900,1951086000,23200,23200,23200,23200,0
|
|
20230531,210800,1951086000,23200,23200,23200,23200,0
|
|
20230531,210700,1951086000,23200,23200,23200,23200,0
|
|
20230531,210600,1951086000,23200,23200,23200,23200,0
|
|
20230531,210500,1951086000,23200,23200,23200,23200,0
|
|
20230531,210400,1951086000,23200,23200,23200,23200,0
|
|
20230531,210300,1951086000,23200,23200,23200,23200,0
|
|
20230531,210200,1951086000,23200,23200,23200,23200,0
|
|
20230531,210100,1951086000,23200,23200,23200,23200,0
|
|
20230531,210000,1951086000,23200,23200,23200,23200,0
|
|
20230531,205900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,205800,1951086000,23200,23200,23200,23200,0
|
|
20230531,205700,1951086000,23200,23200,23200,23200,0
|
|
20230531,205600,1951086000,23200,23200,23200,23200,0
|
|
20230531,205500,1951086000,23200,23200,23200,23200,0
|
|
20230531,205400,1951086000,23200,23200,23200,23200,0
|
|
20230531,205300,1951086000,23200,23200,23200,23200,0
|
|
20230531,205200,1951086000,23200,23200,23200,23200,0
|
|
20230531,205100,1951086000,23200,23200,23200,23200,0
|
|
20230531,205000,1951086000,23200,23200,23200,23200,0
|
|
20230531,204900,1951086000,23200,23200,23200,23200,0
|
|
20230531,204800,1951086000,23200,23200,23200,23200,0
|
|
20230531,204700,1951086000,23200,23200,23200,23200,0
|
|
20230531,204600,1951086000,23200,23200,23200,23200,0
|
|
20230531,204500,1951086000,23200,23200,23200,23200,0
|
|
20230531,204400,1951086000,23200,23200,23200,23200,0
|
|
20230531,204300,1951086000,23200,23200,23200,23200,0
|
|
20230531,204200,1951086000,23200,23200,23200,23200,0
|
|
20230531,204100,1951086000,23200,23200,23200,23200,0
|
|
20230531,204000,1951086000,23200,23200,23200,23200,0
|
|
20230531,203900,1951086000,23200,23200,23200,23200,0
|
|
20230531,203800,1951086000,23200,23200,23200,23200,0
|
|
20230531,203700,1951086000,23200,23200,23200,23200,0
|
|
20230531,203600,1951086000,23200,23200,23200,23200,0
|
|
20230531,203500,1951086000,23200,23200,23200,23200,0
|
|
20230531,203400,1951086000,23200,23200,23200,23200,0
|
|
20230531,203300,1951086000,23200,23200,23200,23200,0
|
|
20230531,203200,1951086000,23200,23200,23200,23200,0
|
|
20230531,203100,1951086000,23200,23200,23200,23200,0
|
|
20230531,203000,1951086000,23200,23200,23200,23200,0
|
|
20230531,202900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,202800,1951086000,23200,23200,23200,23200,0
|
|
20230531,202700,1951086000,23200,23200,23200,23200,0
|
|
20230531,202600,1951086000,23200,23200,23200,23200,0
|
|
20230531,202500,1951086000,23200,23200,23200,23200,0
|
|
20230531,202400,1951086000,23200,23200,23200,23200,0
|
|
20230531,202300,1951086000,23200,23200,23200,23200,0
|
|
20230531,202200,1951086000,23200,23200,23200,23200,0
|
|
20230531,202100,1951086000,23200,23200,23200,23200,0
|
|
20230531,202000,1951086000,23200,23200,23200,23200,0
|
|
20230531,201900,1951086000,23200,23200,23200,23200,0
|
|
20230531,201800,1951086000,23200,23200,23200,23200,0
|
|
20230531,201700,1951086000,23200,23200,23200,23200,0
|
|
20230531,201600,1951086000,23200,23200,23200,23200,0
|
|
20230531,201500,1951086000,23200,23200,23200,23200,0
|
|
20230531,201400,1951086000,23200,23200,23200,23200,0
|
|
20230531,201300,1951086000,23200,23200,23200,23200,0
|
|
20230531,201200,1951086000,23200,23200,23200,23200,0
|
|
20230531,201100,1951086000,23200,23200,23200,23200,0
|
|
20230531,201000,1951086000,23200,23200,23200,23200,0
|
|
20230531,200900,1951086000,23200,23200,23200,23200,0
|
|
20230531,200800,1951086000,23200,23200,23200,23200,0
|
|
20230531,200700,1951086000,23200,23200,23200,23200,0
|
|
20230531,200600,1951086000,23200,23200,23200,23200,0
|
|
20230531,200500,1951086000,23200,23200,23200,23200,0
|
|
20230531,200400,1951086000,23200,23200,23200,23200,0
|
|
20230531,200300,1951086000,23200,23200,23200,23200,0
|
|
20230531,200200,1951086000,23200,23200,23200,23200,0
|
|
20230531,200100,1951086000,23200,23200,23200,23200,0
|
|
20230531,200000,1951086000,23200,23200,23200,23200,0
|
|
20230531,195900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,195800,1951086000,23200,23200,23200,23200,0
|
|
20230531,195700,1951086000,23200,23200,23200,23200,0
|
|
20230531,195600,1951086000,23200,23200,23200,23200,0
|
|
20230531,195500,1951086000,23200,23200,23200,23200,0
|
|
20230531,195400,1951086000,23200,23200,23200,23200,0
|
|
20230531,195300,1951086000,23200,23200,23200,23200,0
|
|
20230531,195200,1951086000,23200,23200,23200,23200,0
|
|
20230531,195100,1951086000,23200,23200,23200,23200,0
|
|
20230531,195000,1951086000,23200,23200,23200,23200,0
|
|
20230531,194900,1951086000,23200,23200,23200,23200,0
|
|
20230531,194800,1951086000,23200,23200,23200,23200,0
|
|
20230531,194700,1951086000,23200,23200,23200,23200,0
|
|
20230531,194600,1951086000,23200,23200,23200,23200,0
|
|
20230531,194500,1951086000,23200,23200,23200,23200,0
|
|
20230531,194400,1951086000,23200,23200,23200,23200,0
|
|
20230531,194300,1951086000,23200,23200,23200,23200,0
|
|
20230531,194200,1951086000,23200,23200,23200,23200,0
|
|
20230531,194100,1951086000,23200,23200,23200,23200,0
|
|
20230531,194000,1951086000,23200,23200,23200,23200,0
|
|
20230531,193900,1951086000,23200,23200,23200,23200,0
|
|
20230531,193800,1951086000,23200,23200,23200,23200,0
|
|
20230531,193700,1951086000,23200,23200,23200,23200,0
|
|
20230531,193600,1951086000,23200,23200,23200,23200,0
|
|
20230531,193500,1951086000,23200,23200,23200,23200,0
|
|
20230531,193400,1951086000,23200,23200,23200,23200,0
|
|
20230531,193300,1951086000,23200,23200,23200,23200,0
|
|
20230531,193200,1951086000,23200,23200,23200,23200,0
|
|
20230531,193100,1951086000,23200,23200,23200,23200,0
|
|
20230531,193000,1951086000,23200,23200,23200,23200,0
|
|
20230531,192900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,192800,1951086000,23200,23200,23200,23200,0
|
|
20230531,192700,1951086000,23200,23200,23200,23200,0
|
|
20230531,192600,1951086000,23200,23200,23200,23200,0
|
|
20230531,192500,1951086000,23200,23200,23200,23200,0
|
|
20230531,192400,1951086000,23200,23200,23200,23200,0
|
|
20230531,192300,1951086000,23200,23200,23200,23200,0
|
|
20230531,192200,1951086000,23200,23200,23200,23200,0
|
|
20230531,192100,1951086000,23200,23200,23200,23200,0
|
|
20230531,192000,1951086000,23200,23200,23200,23200,0
|
|
20230531,191900,1951086000,23200,23200,23200,23200,0
|
|
20230531,191800,1951086000,23200,23200,23200,23200,0
|
|
20230531,191700,1951086000,23200,23200,23200,23200,0
|
|
20230531,191600,1951086000,23200,23200,23200,23200,0
|
|
20230531,191500,1951086000,23200,23200,23200,23200,0
|
|
20230531,191400,1951086000,23200,23200,23200,23200,0
|
|
20230531,191300,1951086000,23200,23200,23200,23200,0
|
|
20230531,191200,1951086000,23200,23200,23200,23200,0
|
|
20230531,191100,1951086000,23200,23200,23200,23200,0
|
|
20230531,191000,1951086000,23200,23200,23200,23200,0
|
|
20230531,190900,1951086000,23200,23200,23200,23200,0
|
|
20230531,190800,1951086000,23200,23200,23200,23200,0
|
|
20230531,190700,1951086000,23200,23200,23200,23200,0
|
|
20230531,190600,1951086000,23200,23200,23200,23200,0
|
|
20230531,190500,1951086000,23200,23200,23200,23200,0
|
|
20230531,190400,1951086000,23200,23200,23200,23200,0
|
|
20230531,190300,1951086000,23200,23200,23200,23200,0
|
|
20230531,190200,1951086000,23200,23200,23200,23200,0
|
|
20230531,190100,1951086000,23200,23200,23200,23200,0
|
|
20230531,190000,1951086000,23200,23200,23200,23200,0
|
|
20230531,185900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,185800,1951086000,23200,23200,23200,23200,0
|
|
20230531,185700,1951086000,23200,23200,23200,23200,0
|
|
20230531,185600,1951086000,23200,23200,23200,23200,0
|
|
20230531,185500,1951086000,23200,23200,23200,23200,0
|
|
20230531,185400,1951086000,23200,23200,23200,23200,0
|
|
20230531,185300,1951086000,23200,23200,23200,23200,0
|
|
20230531,185200,1951086000,23200,23200,23200,23200,0
|
|
20230531,185100,1951086000,23200,23200,23200,23200,0
|
|
20230531,185000,1951086000,23200,23200,23200,23200,0
|
|
20230531,184900,1951086000,23200,23200,23200,23200,0
|
|
20230531,184800,1951086000,23200,23200,23200,23200,0
|
|
20230531,184700,1951086000,23200,23200,23200,23200,0
|
|
20230531,184600,1951086000,23200,23200,23200,23200,0
|
|
20230531,184500,1951086000,23200,23200,23200,23200,0
|
|
20230531,184400,1951086000,23200,23200,23200,23200,0
|
|
20230531,184300,1951086000,23200,23200,23200,23200,0
|
|
20230531,184200,1951086000,23200,23200,23200,23200,0
|
|
20230531,184100,1951086000,23200,23200,23200,23200,0
|
|
20230531,184000,1951086000,23200,23200,23200,23200,0
|
|
20230531,183900,1951086000,23200,23200,23200,23200,0
|
|
20230531,183800,1951086000,23200,23200,23200,23200,0
|
|
20230531,183700,1951086000,23200,23200,23200,23200,0
|
|
20230531,183600,1951086000,23200,23200,23200,23200,0
|
|
20230531,183500,1951086000,23200,23200,23200,23200,0
|
|
20230531,183400,1951086000,23200,23200,23200,23200,0
|
|
20230531,183300,1951086000,23200,23200,23200,23200,0
|
|
20230531,183200,1951086000,23200,23200,23200,23200,0
|
|
20230531,183100,1951086000,23200,23200,23200,23200,0
|
|
20230531,183000,1951086000,23200,23200,23200,23200,0
|
|
20230531,182900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,182800,1951086000,23200,23200,23200,23200,0
|
|
20230531,182700,1951086000,23200,23200,23200,23200,0
|
|
20230531,182600,1951086000,23200,23200,23200,23200,0
|
|
20230531,182500,1951086000,23200,23200,23200,23200,0
|
|
20230531,182400,1951086000,23200,23200,23200,23200,0
|
|
20230531,182300,1951086000,23200,23200,23200,23200,0
|
|
20230531,182200,1951086000,23200,23200,23200,23200,0
|
|
20230531,182100,1951086000,23200,23200,23200,23200,0
|
|
20230531,182000,1951086000,23200,23200,23200,23200,0
|
|
20230531,181900,1951086000,23200,23200,23200,23200,0
|
|
20230531,181800,1951086000,23200,23200,23200,23200,0
|
|
20230531,181700,1951086000,23200,23200,23200,23200,0
|
|
20230531,181600,1951086000,23200,23200,23200,23200,0
|
|
20230531,181500,1951086000,23200,23200,23200,23200,0
|
|
20230531,181400,1951086000,23200,23200,23200,23200,0
|
|
20230531,181300,1951086000,23200,23200,23200,23200,0
|
|
20230531,181200,1951086000,23200,23200,23200,23200,0
|
|
20230531,181100,1951086000,23200,23200,23200,23200,0
|
|
20230531,181000,1951086000,23200,23200,23200,23200,0
|
|
20230531,180900,1951086000,23200,23200,23200,23200,0
|
|
20230531,180800,1951086000,23200,23200,23200,23200,0
|
|
20230531,180700,1951086000,23200,23200,23200,23200,0
|
|
20230531,180600,1951086000,23200,23200,23200,23200,0
|
|
20230531,180500,1951086000,23200,23200,23200,23200,0
|
|
20230531,180400,1951086000,23200,23200,23200,23200,0
|
|
20230531,180300,1951086000,23200,23200,23200,23200,0
|
|
20230531,180200,1951086000,23200,23200,23200,23200,0
|
|
20230531,180100,1951086000,23200,23200,23200,23200,0
|
|
20230531,180000,1951086000,23200,23200,23200,23200,0
|
|
20230531,175900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,175800,1951086000,23200,23200,23200,23200,0
|
|
20230531,175700,1951086000,23200,23200,23200,23200,0
|
|
20230531,175600,1951086000,23200,23200,23200,23200,0
|
|
20230531,175500,1951086000,23200,23200,23200,23200,0
|
|
20230531,175400,1951086000,23200,23200,23200,23200,0
|
|
20230531,175300,1951086000,23200,23200,23200,23200,0
|
|
20230531,175200,1951086000,23200,23200,23200,23200,0
|
|
20230531,175100,1951086000,23200,23200,23200,23200,0
|
|
20230531,175000,1951086000,23200,23200,23200,23200,0
|
|
20230531,174900,1951086000,23200,23200,23200,23200,0
|
|
20230531,174800,1951086000,23200,23200,23200,23200,0
|
|
20230531,174700,1951086000,23200,23200,23200,23200,0
|
|
20230531,174600,1951086000,23200,23200,23200,23200,0
|
|
20230531,174500,1951086000,23200,23200,23200,23200,0
|
|
20230531,174400,1951086000,23200,23200,23200,23200,0
|
|
20230531,174300,1951086000,23200,23200,23200,23200,0
|
|
20230531,174200,1951086000,23200,23200,23200,23200,0
|
|
20230531,174100,1951086000,23200,23200,23200,23200,0
|
|
20230531,174000,1951086000,23200,23200,23200,23200,0
|
|
20230531,173900,1951086000,23200,23200,23200,23200,0
|
|
20230531,173800,1951086000,23200,23200,23200,23200,0
|
|
20230531,173700,1951086000,23200,23200,23200,23200,0
|
|
20230531,173600,1951086000,23200,23200,23200,23200,0
|
|
20230531,173500,1951086000,23200,23200,23200,23200,0
|
|
20230531,173400,1951086000,23200,23200,23200,23200,0
|
|
20230531,173300,1951086000,23200,23200,23200,23200,0
|
|
20230531,173200,1951086000,23200,23200,23200,23200,0
|
|
20230531,173100,1951086000,23200,23200,23200,23200,0
|
|
20230531,173000,1951086000,23200,23200,23200,23200,0
|
|
20230531,172900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,172800,1951086000,23200,23200,23200,23200,0
|
|
20230531,172700,1951086000,23200,23200,23200,23200,0
|
|
20230531,172600,1951086000,23200,23200,23200,23200,0
|
|
20230531,172500,1951086000,23200,23200,23200,23200,0
|
|
20230531,172400,1951086000,23200,23200,23200,23200,0
|
|
20230531,172300,1951086000,23200,23200,23200,23200,0
|
|
20230531,172200,1951086000,23200,23200,23200,23200,0
|
|
20230531,172100,1951086000,23200,23200,23200,23200,0
|
|
20230531,172000,1951086000,23200,23200,23200,23200,0
|
|
20230531,171900,1951086000,23200,23200,23200,23200,0
|
|
20230531,171800,1951086000,23200,23200,23200,23200,0
|
|
20230531,171700,1951086000,23200,23200,23200,23200,0
|
|
20230531,171600,1951086000,23200,23200,23200,23200,0
|
|
20230531,171500,1951086000,23200,23200,23200,23200,0
|
|
20230531,171400,1951086000,23200,23200,23200,23200,0
|
|
20230531,171300,1951086000,23200,23200,23200,23200,0
|
|
20230531,171200,1951086000,23200,23200,23200,23200,0
|
|
20230531,171100,1951086000,23200,23200,23200,23200,0
|
|
20230531,171000,1951086000,23200,23200,23200,23200,0
|
|
20230531,170900,1951086000,23200,23200,23200,23200,0
|
|
20230531,170800,1951086000,23200,23200,23200,23200,0
|
|
20230531,170700,1951086000,23200,23200,23200,23200,0
|
|
20230531,170600,1951086000,23200,23200,23200,23200,0
|
|
20230531,170500,1951086000,23200,23200,23200,23200,0
|
|
20230531,170400,1951086000,23200,23200,23200,23200,0
|
|
20230531,170300,1951086000,23200,23200,23200,23200,0
|
|
20230531,170200,1951086000,23200,23200,23200,23200,0
|
|
20230531,170100,1951086000,23200,23200,23200,23200,0
|
|
20230531,170000,1951086000,23200,23200,23200,23200,0
|
|
20230531,165900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,165800,1951086000,23200,23200,23200,23200,0
|
|
20230531,165700,1951086000,23200,23200,23200,23200,0
|
|
20230531,165600,1951086000,23200,23200,23200,23200,0
|
|
20230531,165500,1951086000,23200,23200,23200,23200,0
|
|
20230531,165400,1951086000,23200,23200,23200,23200,0
|
|
20230531,165300,1951086000,23200,23200,23200,23200,0
|
|
20230531,165200,1951086000,23200,23200,23200,23200,0
|
|
20230531,165100,1951086000,23200,23200,23200,23200,0
|
|
20230531,165000,1951086000,23200,23200,23200,23200,0
|
|
20230531,164900,1951086000,23200,23200,23200,23200,0
|
|
20230531,164800,1951086000,23200,23200,23200,23200,0
|
|
20230531,164700,1951086000,23200,23200,23200,23200,0
|
|
20230531,164600,1951086000,23200,23200,23200,23200,0
|
|
20230531,164500,1951086000,23200,23200,23200,23200,0
|
|
20230531,164400,1951086000,23200,23200,23200,23200,0
|
|
20230531,164300,1951086000,23200,23200,23200,23200,0
|
|
20230531,164200,1951086000,23200,23200,23200,23200,0
|
|
20230531,164100,1951086000,23200,23200,23200,23200,0
|
|
20230531,164000,1951086000,23200,23200,23200,23200,0
|
|
20230531,163900,1951086000,23200,23200,23200,23200,0
|
|
20230531,163800,1951086000,23200,23200,23200,23200,0
|
|
20230531,163700,1951086000,23200,23200,23200,23200,0
|
|
20230531,163600,1951086000,23200,23200,23200,23200,0
|
|
20230531,163500,1951086000,23200,23200,23200,23200,0
|
|
20230531,163400,1951086000,23200,23200,23200,23200,0
|
|
20230531,163300,1951086000,23200,23200,23200,23200,0
|
|
20230531,163200,1951086000,23200,23200,23200,23200,0
|
|
20230531,163100,1951086000,23200,23200,23200,23200,0
|
|
20230531,163000,1951086000,23200,23200,23200,23200,0
|
|
20230531,162900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,162800,1951086000,23200,23200,23200,23200,0
|
|
20230531,162700,1951086000,23200,23200,23200,23200,0
|
|
20230531,162600,1951086000,23200,23200,23200,23200,0
|
|
20230531,162500,1951086000,23200,23200,23200,23200,0
|
|
20230531,162400,1951086000,23200,23200,23200,23200,0
|
|
20230531,162300,1951086000,23200,23200,23200,23200,0
|
|
20230531,162200,1951086000,23200,23200,23200,23200,0
|
|
20230531,162100,1951086000,23200,23200,23200,23200,0
|
|
20230531,162000,1951086000,23200,23200,23200,23200,0
|
|
20230531,161900,1951086000,23200,23200,23200,23200,0
|
|
20230531,161800,1951086000,23200,23200,23200,23200,0
|
|
20230531,161700,1951086000,23200,23200,23200,23200,0
|
|
20230531,161600,1951086000,23200,23200,23200,23200,0
|
|
20230531,161500,1951086000,23200,23200,23200,23200,0
|
|
20230531,161400,1951086000,23200,23200,23200,23200,0
|
|
20230531,161300,1951086000,23200,23200,23200,23200,0
|
|
20230531,161200,1951086000,23200,23200,23200,23200,0
|
|
20230531,161100,1951086000,23200,23200,23200,23200,0
|
|
20230531,161000,1951086000,23200,23200,23200,23200,0
|
|
20230531,160900,1951086000,23200,23200,23200,23200,0
|
|
20230531,160800,1951086000,23200,23200,23200,23200,0
|
|
20230531,160700,1951086000,23200,23200,23200,23200,0
|
|
20230531,160600,1951086000,23200,23200,23200,23200,0
|
|
20230531,160500,1951086000,23200,23200,23200,23200,0
|
|
20230531,160400,1951086000,23200,23200,23200,23200,0
|
|
20230531,160300,1951086000,23200,23200,23200,23200,0
|
|
20230531,160200,1951086000,23200,23200,23200,23200,0
|
|
20230531,160100,1951086000,23200,23200,23200,23200,0
|
|
20230531,160000,1951086000,23200,23200,23200,23200,0
|
|
20230531,155900,1951086000,23200,23200,23200,23200,1917
|
|
20230531,155800,1951086000,23200,23200,23200,23200,0
|
|
20230531,155700,1951086000,23200,23200,23200,23200,0
|
|
20230531,155600,1951086000,23200,23200,23200,23200,0
|
|
20230531,155500,1951086000,23200,23200,23200,23200,0
|
|
20230531,155400,1951086000,23200,23200,23200,23200,0
|
|
20230531,155300,1951086000,23200,23200,23200,23200,0
|
|
20230531,155200,1951086000,23200,23200,23200,23200,0
|
|
20230531,155100,1951086000,23200,23200,23200,23200,0
|
|
20230531,155000,1951086000,23200,23200,23200,23200,0
|
|
20230531,154900,1951086000,23200,23200,23200,23200,0
|
|
20230531,154800,1951086000,23200,23200,23200,23200,0
|
|
20230531,154700,1951086000,23200,23200,23200,23200,0
|
|
20230531,154600,1951086000,23200,23200,23200,23200,0
|
|
20230531,154500,1951086000,23200,23200,23200,23200,0
|
|
20230531,154400,1951086000,23200,23200,23200,23200,0
|
|
20230531,154300,1951086000,23200,23200,23200,23200,0
|
|
20230531,154200,1951086000,23200,23200,23200,23200,0
|
|
20230531,154100,1951086000,23200,23200,23200,23200,0
|
|
20230531,154000,1951086000,23200,23200,23200,23200,0
|
|
20230531,153900,1951086000,23200,23200,23200,23200,0
|
|
20230531,153800,1951086000,23200,23200,23200,23200,0
|
|
20230531,153700,1951086000,23200,23200,23200,23200,0
|
|
20230531,153600,1951086000,23200,23200,23200,23200,0
|
|
20230531,153500,1951086000,23200,23200,23200,23200,0
|
|
20230531,153400,1951086000,23200,23200,23200,23200,0
|
|
20230531,153300,1951086000,23200,23200,23200,23200,0
|
|
20230531,153200,1951086000,23200,23200,23200,23200,0
|
|
20230531,153100,1951086000,23200,23200,23200,23200,0
|
|
20230531,153000,1951086000,23200,23200,23200,23200,1917
|
|
20230531,152900,1906611600,23200,23200,23200,23200,0
|
|
20230531,152800,1906611600,23200,23200,23200,23200,0
|
|
20230531,152700,1906611600,23200,23200,23200,23200,0
|
|
20230531,152600,1906611600,23200,23200,23200,23200,0
|
|
20230531,152500,1906611600,23200,23200,23200,23200,0
|
|
20230531,152400,1906611600,23200,23200,23200,23200,0
|
|
20230531,152300,1906611600,23200,23200,23200,23200,0
|
|
20230531,152200,1906611600,23200,23200,23200,23200,0
|
|
20230531,152100,1906611600,23200,23200,23200,23200,0
|
|
20230531,152000,1906611600,23200,23200,23200,23200,0
|
|
20230531,151900,1906611600,23200,23050,23200,23000,1153
|
|
20230531,151800,1880070550,23100,23050,23100,23050,80
|
|
20230531,151700,1878226000,23100,23100,23150,23100,612
|
|
20230531,151600,1864088150,23100,23100,23100,23100,40
|
|
20230531,151500,1863164150,23200,23250,23250,23200,736
|
|
20230531,151400,1846088050,23200,23250,23250,23200,34
|
|
20230531,151300,1845299100,23200,23250,23250,23200,30
|
|
20230531,151200,1844602100,23200,23150,23200,23150,247
|
|
20230531,151100,1838871950,23150,23200,23200,23150,372
|
|
20230531,151000,1830259500,23200,23300,23300,23200,1073
|
|
20230531,150900,1805303700,23300,23250,23350,23250,1406
|
|
20230531,150800,1772549800,23250,23250,23250,23250,1
|
|
20230531,150700,1772526550,23250,23300,23350,23250,1472
|
|
20230531,150600,1738264950,23300,23300,23300,23300,300
|
|
20230531,150500,1731274950,23300,23300,23300,23300,0
|
|
20230531,150400,1731274950,23300,23300,23300,23300,0
|
|
20230531,150300,1731274950,23300,23300,23300,23300,333
|
|
20230531,150200,1723516050,23300,23300,23300,23300,0
|
|
20230531,150100,1723516050,23300,23300,23300,23300,2
|
|
20230531,150000,1723469450,23350,23350,23450,23350,43
|
|
20230531,145900,1722464850,23400,23400,23400,23400,350
|
|
20230531,145800,1714274850,23400,23350,23400,23350,62
|
|
20230531,145700,1712826650,23400,23400,23400,23400,83
|
|
20230531,145600,1710884450,23350,23350,23350,23350,37
|
|
20230531,145500,1710020500,23300,23300,23300,23300,100
|
|
20230531,145400,1707690500,23300,23300,23300,23300,0
|
|
20230531,145300,1707690500,23300,23350,23350,23300,31
|
|
20230531,145200,1706966700,23300,23300,23300,23300,40
|
|
20230531,145100,1706034700,23300,23250,23300,23250,765
|
|
20230531,145000,1688238200,23250,23250,23250,23250,0
|
|
20230531,144900,1688238200,23250,23250,23250,23250,0
|
|
20230531,144800,1688238200,23250,23250,23250,23250,30
|
|
20230531,144700,1687540700,23250,23250,23250,23250,0
|
|
20230531,144600,1687540700,23250,23200,23250,23200,89
|
|
20230531,144500,1685471600,23200,23200,23200,23200,287
|
|
20230531,144400,1678813200,23250,23250,23250,23250,0
|
|
20230531,144300,1678813200,23250,23250,23250,23250,0
|
|
20230531,144200,1678813200,23250,23150,23250,23150,33
|
|
20230531,144100,1678049050,23150,23150,23150,23150,42
|
|
20230531,144000,1677076750,23150,23150,23250,23150,88
|
|
20230531,143900,1675037750,23250,23250,23250,23250,0
|
|
20230531,143800,1675037750,23250,23250,23250,23250,0
|
|
20230531,143700,1675037750,23250,23250,23250,23250,0
|
|
20230531,143600,1675037750,23250,23250,23250,23250,1
|
|
20230531,143500,1675014500,23200,23200,23200,23200,483
|
|
20230531,143400,1663808900,23250,23200,23250,23200,18
|
|
20230531,143300,1663391250,23200,23200,23200,23200,500
|
|
20230531,143200,1651791250,23200,23200,23200,23200,0
|
|
20230531,143100,1651791250,23200,23150,23200,23150,885
|
|
20230531,143000,1631301700,23150,23150,23150,23150,64
|
|
20230531,142900,1629820100,23200,23200,23200,23200,4
|
|
20230531,142800,1629727300,23200,23200,23200,23200,0
|
|
20230531,142700,1629727300,23200,23200,23200,23200,0
|
|
20230531,142600,1629727300,23200,23200,23200,23200,3
|
|
20230531,142500,1629657700,23200,23200,23200,23200,0
|
|
20230531,142400,1629657700,23200,23200,23200,23200,20
|
|
20230531,142300,1629193700,23200,23150,23200,23150,13
|
|
20230531,142200,1628892700,23200,23200,23200,23200,209
|
|
20230531,142100,1624043900,23300,23300,23300,23300,0
|
|
20230531,142000,1624043900,23300,23300,23300,23300,0
|
|
20230531,141900,1624043900,23300,23300,23300,23300,0
|
|
20230531,141800,1624043900,23300,23300,23300,23300,1
|
|
20230531,141700,1624020600,23200,23300,23300,23200,97
|
|
20230531,141600,1621761500,23300,23300,23300,23300,0
|
|
20230531,141500,1621761500,23300,23300,23300,23300,14
|
|
20230531,141400,1621435300,23200,23200,23300,23200,104
|
|
20230531,141300,1619022300,23300,23300,23300,23300,0
|
|
20230531,141200,1619022300,23300,23250,23300,23250,13
|
|
20230531,141100,1618720000,23250,23250,23250,23250,5
|
|
20230531,141000,1618603750,23250,23250,23250,23250,15
|
|
20230531,140900,1618255000,23250,23250,23300,23200,5686
|
|
20230531,140800,1486311800,23300,23300,23300,23300,818
|
|
20230531,140700,1467252400,23300,23300,23300,23300,1
|
|
20230531,140600,1467229100,23350,23350,23350,23350,0
|
|
20230531,140500,1467229100,23350,23300,23350,23300,184
|
|
20230531,140400,1462941850,23300,23300,23300,23300,0
|
|
20230531,140300,1462941850,23300,23250,23300,23250,117
|
|
20230531,140200,1460221550,23200,23250,23250,23200,23
|
|
20230531,140100,1459686900,23250,23200,23250,23200,171
|
|
20230531,140000,1455716150,23200,23250,23250,23200,7
|
|
20230531,135900,1455553700,23200,23250,23250,23200,1297
|
|
20230531,135800,1425398650,23250,23350,23350,23250,4
|
|
20230531,135700,1425305550,23250,23250,23250,23250,62
|
|
20230531,135600,1423864050,23300,23300,23300,23300,31
|
|
20230531,135500,1423141750,23350,23350,23350,23350,0
|
|
20230531,135400,1423141750,23350,23250,23350,23250,662
|
|
20230531,135300,1407694950,23300,23300,23300,23300,50
|
|
20230531,135200,1406529950,23300,23300,23300,23300,2
|
|
20230531,135100,1406483350,23300,23300,23300,23300,1
|
|
20230531,135000,1406460050,23300,23300,23300,23300,0
|
|
20230531,134900,1406460050,23300,23300,23300,23300,0
|
|
20230531,134800,1406460050,23300,23300,23300,23300,30
|
|
20230531,134700,1405761050,23300,23300,23300,23300,0
|
|
20230531,134600,1405761050,23300,23300,23300,23300,0
|
|
20230531,134500,1405761050,23300,23300,23300,23300,5
|
|
20230531,134400,1405644550,23300,23300,23300,23300,5
|
|
20230531,134300,1405528050,23300,23300,23300,23300,306
|
|
20230531,134200,1398398250,23300,23300,23300,23300,6
|
|
20230531,134100,1398258450,23350,23350,23350,23350,0
|
|
20230531,134000,1398258450,23350,23350,23350,23350,0
|
|
20230531,133900,1398258450,23350,23300,23350,23300,3
|
|
20230531,133800,1398188450,23350,23300,23350,23300,31
|
|
20230531,133700,1397465150,23300,23300,23300,23300,11
|
|
20230531,133600,1397208850,23300,23300,23300,23300,300
|
|
20230531,133500,1390218850,23300,23300,23300,23300,3
|
|
20230531,133400,1390148950,23300,23300,23300,23300,1
|
|
20230531,133300,1390125650,23350,23400,23400,23350,41
|
|
20230531,133200,1389166300,23400,23400,23400,23400,201
|
|
20230531,133100,1384462900,23350,23400,23400,23350,398
|
|
20230531,133000,1375161200,23400,23400,23400,23400,10
|
|
20230531,132900,1374927200,23450,23450,23450,23450,0
|
|
20230531,132800,1374927200,23450,23450,23450,23450,0
|
|
20230531,132700,1374927200,23450,23450,23450,23450,0
|
|
20230531,132600,1374927200,23450,23450,23450,23450,109
|
|
20230531,132500,1372371150,23450,23450,23450,23450,158
|
|
20230531,132400,1368666050,23450,23450,23450,23450,53
|
|
20230531,132300,1367423200,23450,23450,23450,23450,10
|
|
20230531,132200,1367188700,23450,23500,23500,23450,25
|
|
20230531,132100,1366602400,23500,23500,23500,23500,100
|
|
20230531,132000,1364252400,23450,23450,23450,23450,5
|
|
20230531,131900,1364135150,23450,23450,23450,23450,10
|
|
20230531,131800,1363900650,23450,23450,23450,23450,0
|
|
20230531,131700,1363900650,23450,23450,23450,23450,0
|
|
20230531,131600,1363900650,23450,23450,23450,23450,20
|
|
20230531,131500,1363431650,23450,23450,23450,23450,5
|
|
20230531,131400,1363314400,23450,23450,23450,23450,0
|
|
20230531,131300,1363314400,23450,23500,23500,23450,8
|
|
20230531,131200,1363126500,23500,23500,23500,23500,1
|
|
20230531,131100,1363103000,23500,23500,23500,23500,22
|
|
20230531,131000,1362586000,23500,23500,23500,23500,0
|
|
20230531,130900,1362586000,23500,23500,23500,23500,1
|
|
20230531,130800,1362562500,23400,23400,23400,23400,20
|
|
20230531,130700,1362094500,23500,23500,23500,23500,31
|
|
20230531,130600,1361366000,23450,23450,23450,23450,58
|
|
20230531,130500,1360005900,23400,23400,23400,23400,0
|
|
20230531,130400,1360005900,23400,23400,23400,23400,0
|
|
20230531,130300,1360005900,23400,23400,23400,23400,0
|
|
20230531,130200,1360005900,23400,23400,23400,23400,50
|
|
20230531,130100,1358835900,23400,23400,23400,23400,0
|
|
20230531,130000,1358835900,23400,23400,23400,23400,45
|
|
20230531,125900,1357782900,23350,23350,23350,23350,0
|
|
20230531,125800,1357782900,23350,23350,23350,23350,1
|
|
20230531,125700,1357759550,23350,23400,23400,23350,20
|
|
20230531,125600,1357292050,23400,23300,23400,23300,584
|
|
20230531,125500,1343643650,23300,23300,23300,23300,1
|
|
20230531,125400,1343620350,23250,23250,23250,23250,0
|
|
20230531,125300,1343620350,23250,23250,23250,23250,0
|
|
20230531,125200,1343620350,23250,23250,23250,23250,0
|
|
20230531,125100,1343620350,23250,23250,23250,23250,476
|
|
20230531,125000,1332553350,23300,23300,23300,23300,5
|
|
20230531,124900,1332436850,23300,23300,23300,23300,201
|
|
20230531,124800,1327753550,23250,23250,23250,23250,0
|
|
20230531,124700,1327753550,23250,23250,23250,23250,10
|
|
20230531,124600,1327521050,23250,23250,23250,23250,0
|
|
20230531,124500,1327521050,23250,23350,23350,23250,41
|
|
20230531,124400,1326564200,23350,23350,23350,23300,67
|
|
20230531,124300,1324999850,23400,23400,23400,23400,0
|
|
20230531,124200,1324999850,23400,23400,23400,23400,0
|
|
20230531,124100,1324999850,23400,23400,23400,23400,0
|
|
20230531,124000,1324999850,23400,23300,23400,23200,65
|
|
20230531,123900,1323490200,23300,23250,23300,23250,408
|
|
20230531,123800,1314004150,23250,23250,23250,23250,19
|
|
20230531,123700,1313562400,23250,23250,23250,23250,8
|
|
20230531,123600,1313376400,23300,23300,23300,23300,0
|
|
20230531,123500,1313376400,23300,23300,23300,23300,0
|
|
20230531,123400,1313376400,23300,23300,23300,23300,10
|
|
20230531,123300,1313143400,23300,23250,23300,23250,78
|
|
20230531,123200,1311329800,23300,23300,23300,23300,0
|
|
20230531,123100,1311329800,23300,23300,23300,23300,51
|
|
20230531,123000,1310141500,23300,23300,23300,23300,0
|
|
20230531,122900,1310141500,23300,23350,23350,23300,1006
|
|
20230531,122800,1286681700,23400,23400,23400,23400,0
|
|
20230531,122700,1286681700,23400,23400,23400,23400,0
|
|
20230531,122600,1286681700,23400,23350,23400,23300,41
|
|
20230531,122500,1285723650,23400,23350,23400,23350,29
|
|
20230531,122400,1285046250,23350,23350,23350,23350,160
|
|
20230531,122300,1281310250,23400,23450,23450,23400,234
|
|
20230531,122200,1275834450,23450,23450,23450,23450,0
|
|
20230531,122100,1275834450,23450,23450,23450,23450,20
|
|
20230531,122000,1275365450,23450,23400,23450,23400,50
|
|
20230531,121900,1274195400,23400,23350,23400,23350,440
|
|
20230531,121800,1263917850,23350,23350,23350,23350,61
|
|
20230531,121700,1262493500,23350,23350,23350,23350,0
|
|
20230531,121600,1262493500,23350,23350,23350,23350,6
|
|
20230531,121500,1262353400,23350,23350,23350,23350,0
|
|
20230531,121400,1262353400,23350,23350,23350,23350,5
|
|
20230531,121300,1262236650,23350,23350,23350,23350,11
|
|
20230531,121200,1261979800,23350,23350,23350,23350,50
|
|
20230531,121100,1260812300,23350,23350,23350,23350,62
|
|
20230531,121000,1259364600,23350,23350,23350,23350,92
|
|
20230531,120900,1257216400,23350,23350,23400,23350,101
|
|
20230531,120800,1254858000,23400,23450,23450,23350,106
|
|
20230531,120700,1252377600,23450,23450,23450,23450,2
|
|
20230531,120600,1252330700,23550,23550,23550,23550,0
|
|
20230531,120500,1252330700,23550,23550,23550,23550,0
|
|
20230531,120400,1252330700,23550,23550,23550,23550,0
|
|
20230531,120300,1252330700,23550,23550,23550,23550,0
|
|
20230531,120200,1252330700,23550,23550,23550,23550,2
|
|
20230531,120100,1252283600,23550,23550,23550,23550,2
|
|
20230531,120000,1252236500,23550,23500,23600,23500,17
|
|
20230531,115900,1251836250,23550,23600,23600,23550,16
|
|
20230531,115800,1251458900,23550,23550,23550,23550,61
|
|
20230531,115700,1250022350,23600,23600,23600,23600,0
|
|
20230531,115600,1250022350,23600,23550,23600,23550,211
|
|
20230531,115500,1245043100,23600,23600,23600,23600,0
|
|
20230531,115400,1245043100,23600,23550,23600,23550,35
|
|
20230531,115300,1244217300,23550,23550,23550,23450,266
|
|
20230531,115200,1237964100,23600,23600,23600,23600,188
|
|
20230531,115100,1233527300,23650,23650,23650,23650,202
|
|
20230531,115000,1228750000,23700,23650,23700,23650,50
|
|
20230531,114900,1227565600,23700,23600,23700,23600,204
|
|
20230531,114800,1222750900,23600,23700,23700,23600,118
|
|
20230531,114700,1219955200,23700,23650,23700,23600,251
|
|
20230531,114600,1214015650,23600,23450,23600,23450,304
|
|
20230531,114500,1206865700,23500,23500,23500,23500,0
|
|
20230531,114400,1206865700,23500,23500,23500,23500,61
|
|
20230531,114300,1205432200,23550,23550,23550,23550,74
|
|
20230531,114200,1203689500,23550,23600,23600,23550,715
|
|
20230531,114100,1186818200,23650,23700,23700,23650,143
|
|
20230531,114000,1183435550,23700,23650,23700,23650,95
|
|
20230531,113900,1181185300,23700,23700,23700,23650,299
|
|
20230531,113800,1174109550,23700,23700,23700,23700,407
|
|
20230531,113700,1164463650,23650,23700,23700,23650,612
|
|
20230531,113600,1149977500,23750,23350,23750,23350,4720
|
|
20230531,113500,1038818100,23300,23300,23300,23300,147
|
|
20230531,113400,1035393000,23300,23350,23350,23300,61
|
|
20230531,113300,1033971650,23350,23300,23350,23300,194
|
|
20230531,113200,1029451300,23350,23300,23350,23300,225
|
|
20230531,113100,1024198300,23300,23250,23300,23150,40
|
|
20230531,113000,1023268600,23250,23200,23350,23200,806
|
|
20230531,112900,1004518950,23050,23150,23150,23050,167
|
|
20230531,112800,1000664100,23150,23150,23150,23050,345
|
|
20230531,112700,992701750,23100,23050,23100,23050,650
|
|
20230531,112600,977719000,23050,23050,23050,23050,500
|
|
20230531,112500,966194000,23100,23100,23100,23100,512
|
|
20230531,112400,954366800,23100,23100,23100,23100,0
|
|
20230531,112300,954366800,23100,23100,23100,23100,379
|
|
20230531,112200,945611900,23100,23100,23100,23100,0
|
|
20230531,112100,945611900,23100,23100,23100,23100,55
|
|
20230531,112000,944341400,23100,23100,23100,23100,100
|
|
20230531,111900,942031400,23150,23150,23150,23150,10
|
|
20230531,111800,941799900,23150,23150,23150,23150,0
|
|
20230531,111700,941799900,23150,23150,23150,23150,10
|
|
20230531,111600,941568400,23100,23100,23100,23100,20
|
|
20230531,111500,941106400,23100,23100,23100,23100,98
|
|
20230531,111400,938842600,23100,23100,23100,23100,1
|
|
20230531,111300,938819500,23100,23100,23100,23100,122
|
|
20230531,111200,936001300,23150,23150,23150,23150,201
|
|
20230531,111100,931348150,23200,23200,23200,23200,200
|
|
20230531,111000,926708150,23200,23100,23200,23000,522
|
|
20230531,110900,914626600,23000,23000,23000,23000,15
|
|
20230531,110800,914281600,23100,23000,23100,23000,2
|
|
20230531,110700,914235500,23100,23100,23100,23100,100
|
|
20230531,110600,911925500,23000,23100,23100,23000,309
|
|
20230531,110500,904790600,23100,23100,23100,23100,4
|
|
20230531,110400,904698200,23100,23100,23100,23100,1
|
|
20230531,110300,904675100,23050,23050,23050,23050,29
|
|
20230531,110200,904006650,23050,23050,23050,23050,0
|
|
20230531,110100,904006650,23050,23050,23050,23050,32
|
|
20230531,110000,903269050,23100,23150,23150,23100,110
|
|
20230531,105900,900722950,23150,23100,23150,23050,223
|
|
20230531,105800,895572600,23150,23100,23150,23100,82
|
|
20230531,105700,893675600,23100,23000,23100,22950,485
|
|
20230531,105600,882505600,22900,22900,22900,22900,10
|
|
20230531,105500,882276600,22850,22950,22950,22850,76
|
|
20230531,105400,880533400,22850,22850,22850,22850,0
|
|
20230531,105300,880533400,22850,22850,22850,22850,0
|
|
20230531,105200,880533400,22850,22850,22850,22850,0
|
|
20230531,105100,880533400,22850,22850,22850,22850,0
|
|
20230531,105000,880533400,22850,22950,22950,22850,11
|
|
20230531,104900,880281950,22950,22900,22950,22850,23
|
|
20230531,104800,879755050,22950,22950,22950,22950,42
|
|
20230531,104700,878791150,22950,22900,22950,22900,27
|
|
20230531,104600,878172750,22950,22900,22950,22900,10
|
|
20230531,104500,877943700,22850,22850,22850,22850,0
|
|
20230531,104400,877943700,22850,22900,22900,22850,140
|
|
20230531,104300,874738200,22900,22900,22900,22900,0
|
|
20230531,104200,874738200,22900,22900,22900,22900,16
|
|
20230531,104100,874371800,22900,22900,22900,22850,90
|
|
20230531,104000,872311300,22900,22900,22900,22850,200
|
|
20230531,103900,867736200,22850,22850,22850,22850,0
|
|
20230531,103800,867736200,22850,22850,22900,22850,23
|
|
20230531,103700,867210600,22850,22850,22850,22850,91
|
|
20230531,103600,865131250,22850,22800,22850,22800,11
|
|
20230531,103500,864879950,22900,22800,22900,22800,2
|
|
20230531,103400,864834250,22850,22850,22850,22850,349
|
|
20230531,103300,856859600,22850,22800,22850,22800,51
|
|
20230531,103200,855696750,22800,22800,22800,22800,30
|
|
20230531,103100,855012750,22800,22800,22800,22800,19
|
|
20230531,103000,854579550,22800,22800,22800,22800,510
|
|
20230531,102900,842951550,22700,22700,22700,22700,31
|
|
20230531,102800,842247850,22700,22700,22700,22700,35
|
|
20230531,102700,841453350,22800,22800,22800,22800,0
|
|
20230531,102600,841453350,22800,22750,22800,22750,33
|
|
20230531,102500,840702100,22750,22750,22750,22750,209
|
|
20230531,102400,835947350,22750,22700,22750,22700,103
|
|
20230531,102300,833604200,22750,22750,22750,22750,177
|
|
20230531,102200,829577450,22750,22700,22750,22700,68
|
|
20230531,102100,828033700,22700,22700,22700,22700,20
|
|
20230531,102000,827579700,22700,22700,22700,22700,9
|
|
20230531,101900,827375400,22700,22700,22700,22700,1
|
|
20230531,101800,827352700,22700,22700,22700,22700,1
|
|
20230531,101700,827330000,22650,22650,22650,22650,24
|
|
20230531,101600,826786400,22650,22650,22650,22650,1
|
|
20230531,101500,826763750,22700,22700,22700,22700,15
|
|
20230531,101400,826423250,22700,22700,22700,22700,0
|
|
20230531,101300,826423250,22700,22600,22700,22600,144
|
|
20230531,101200,823158200,22650,22650,22650,22650,23
|
|
20230531,101100,822637250,22600,22600,22600,22600,834
|
|
20230531,101000,803788850,22550,22550,22550,22550,1550
|
|
20230531,100900,768836350,22550,22600,22600,22550,1506
|
|
20230531,100800,734810850,22650,22750,22750,22650,1216
|
|
20230531,100700,707236800,22750,22750,22750,22750,317
|
|
20230531,100600,700025050,22800,22800,22800,22800,477
|
|
20230531,100500,689149450,22800,22800,22800,22800,84
|
|
20230531,100400,687234250,22800,22800,22800,22800,44
|
|
20230531,100300,686231050,22800,22700,22800,22700,117
|
|
20230531,100200,683574300,22700,22650,22700,22650,214
|
|
20230531,100100,678726250,22650,22650,22650,22650,305
|
|
20230531,100000,671818000,22600,22600,22600,22600,36
|
|
20230531,095900,671004400,22600,22600,22600,22600,266
|
|
20230531,095800,664992800,22600,22600,22600,22600,241
|
|
20230531,095700,659546200,22650,22650,22650,22650,50
|
|
20230531,095600,658413700,22600,22550,22600,22550,104
|
|
20230531,095500,656067500,22700,22600,22700,22550,653
|
|
20230531,095400,641265500,22600,22650,22700,22500,2679
|
|
20230531,095300,580824900,22700,22750,22750,22700,845
|
|
20230531,095200,561643300,22750,22700,22750,22700,46
|
|
20230531,095100,560599050,22700,22750,22750,22700,360
|
|
20230531,095000,552424250,22700,22750,22750,22700,190
|
|
20230531,094900,548101800,22750,22800,22800,22750,1997
|
|
20230531,094800,502641950,22800,22850,22850,22800,358
|
|
20230531,094700,494465150,22900,22900,22900,22800,771
|
|
20230531,094600,476857750,22950,22950,22950,22950,10
|
|
20230531,094500,476628250,22950,22950,22950,22950,15
|
|
20230531,094400,476284000,22900,22900,22900,22900,10
|
|
20230531,094300,476055000,22850,22850,22850,22850,110
|
|
20230531,094200,473541500,22850,22900,22900,22850,122
|
|
20230531,094100,470753700,22850,22850,22850,22850,1
|
|
20230531,094000,470730850,22850,22850,22850,22850,423
|
|
20230531,093900,461065300,22850,22850,22850,22850,180
|
|
20230531,093800,456952300,22850,22850,22850,22850,5
|
|
20230531,093700,456838050,22850,22850,22850,22800,398
|
|
20230531,093600,447745000,22850,22850,22850,22850,11
|
|
20230531,093500,447493650,22900,22850,22900,22800,294
|
|
20230531,093400,440781050,22850,22850,22850,22800,107
|
|
20230531,093300,438341100,22850,22850,22850,22850,10
|
|
20230531,093200,438112600,22850,22850,22850,22850,328
|
|
20230531,093100,430617800,22850,22900,22900,22850,55
|
|
20230531,093000,429360800,22850,22900,22900,22850,748
|
|
20230531,092900,412253900,22950,22950,22950,22950,1
|
|
20230531,092800,412230950,22950,22900,22950,22900,31
|
|
20230531,092700,411520900,22900,22950,22950,22900,207
|
|
20230531,092600,406771500,22950,22950,22950,22950,101
|
|
20230531,092500,404453550,22950,22950,22950,22950,229
|
|
20230531,092400,399198000,22950,22950,22950,22950,23
|
|
20230531,092300,398670150,22950,22950,23000,22950,347
|
|
20230531,092200,390706450,23050,23150,23150,22950,640
|
|
20230531,092100,375963600,23150,22950,23150,22950,216
|
|
20230531,092000,371005750,22900,23000,23150,22900,1143
|
|
20230531,091900,344753400,23000,23100,23200,23000,620
|
|
20230531,091800,330482450,23250,23250,23250,23100,1169
|
|
20230531,091700,303406150,23300,23400,23450,23300,1381
|
|
20230531,091600,271178350,23450,23250,23450,23250,2348
|
|
20230531,091500,216369450,23250,23450,23450,23250,589
|
|
20230531,091400,202654900,23450,23200,23600,23200,1500
|
|
20230531,091300,167551300,23200,22950,23200,22950,1894
|
|
20230531,091200,123763050,22950,22950,22950,22950,151
|
|
20230531,091100,120297600,22950,22950,23000,22900,676
|
|
20230531,091000,104759950,22950,22750,22950,22750,1316
|
|
20230531,090900,74742200,22750,22700,22750,22700,480
|
|
20230531,090800,63844650,22700,22700,22700,22600,702
|
|
20230531,090700,47959250,22650,22700,22700,22650,503
|
|
20230531,090600,36559800,22650,22650,22650,22650,71
|
|
20230531,090500,34951650,22650,22650,22700,22650,416
|
|
20230531,090400,25529200,22650,22700,22700,22650,26
|
|
20230531,090300,24940250,22700,22650,22700,22650,34
|
|
20230531,090200,24170100,22700,22650,22700,22650,357
|
|
20230531,090100,16081200,22650,22650,22650,22650,64
|
|
20230531,090000,14631600,22500,22400,22750,22400,636
|