743 lines
40 KiB
CSV
743 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,211900,14799728950,34400,34400,34400,34400,0
|
|
20230531,211800,14799728950,34400,34400,34400,34400,0
|
|
20230531,211700,14799728950,34400,34400,34400,34400,0
|
|
20230531,211600,14799728950,34400,34400,34400,34400,0
|
|
20230531,211500,14799728950,34400,34400,34400,34400,0
|
|
20230531,211400,14799728950,34400,34400,34400,34400,0
|
|
20230531,211300,14799728950,34400,34400,34400,34400,0
|
|
20230531,211200,14799728950,34400,34400,34400,34400,0
|
|
20230531,211100,14799728950,34400,34400,34400,34400,0
|
|
20230531,211000,14799728950,34400,34400,34400,34400,0
|
|
20230531,210900,14799728950,34400,34400,34400,34400,0
|
|
20230531,210800,14799728950,34400,34400,34400,34400,0
|
|
20230531,210700,14799728950,34400,34400,34400,34400,0
|
|
20230531,210600,14799728950,34400,34400,34400,34400,0
|
|
20230531,210500,14799728950,34400,34400,34400,34400,0
|
|
20230531,210400,14799728950,34400,34400,34400,34400,0
|
|
20230531,210300,14799728950,34400,34400,34400,34400,0
|
|
20230531,210200,14799728950,34400,34400,34400,34400,0
|
|
20230531,210100,14799728950,34400,34400,34400,34400,0
|
|
20230531,210000,14799728950,34400,34400,34400,34400,0
|
|
20230531,205900,14799728950,34400,34400,34400,34400,0
|
|
20230531,205800,14799728950,34400,34400,34400,34400,0
|
|
20230531,205700,14799728950,34400,34400,34400,34400,0
|
|
20230531,205600,14799728950,34400,34400,34400,34400,0
|
|
20230531,205500,14799728950,34400,34400,34400,34400,0
|
|
20230531,205400,14799728950,34400,34400,34400,34400,0
|
|
20230531,205300,14799728950,34400,34400,34400,34400,0
|
|
20230531,205200,14799728950,34400,34400,34400,34400,0
|
|
20230531,205100,14799728950,34400,34400,34400,34400,0
|
|
20230531,205000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,204900,14799728950,34400,34400,34400,34400,0
|
|
20230531,204800,14799728950,34400,34400,34400,34400,0
|
|
20230531,204700,14799728950,34400,34400,34400,34400,0
|
|
20230531,204600,14799728950,34400,34400,34400,34400,0
|
|
20230531,204500,14799728950,34400,34400,34400,34400,0
|
|
20230531,204400,14799728950,34400,34400,34400,34400,0
|
|
20230531,204300,14799728950,34400,34400,34400,34400,0
|
|
20230531,204200,14799728950,34400,34400,34400,34400,0
|
|
20230531,204100,14799728950,34400,34400,34400,34400,0
|
|
20230531,204000,14799728950,34400,34400,34400,34400,0
|
|
20230531,203900,14799728950,34400,34400,34400,34400,0
|
|
20230531,203800,14799728950,34400,34400,34400,34400,0
|
|
20230531,203700,14799728950,34400,34400,34400,34400,0
|
|
20230531,203600,14799728950,34400,34400,34400,34400,0
|
|
20230531,203500,14799728950,34400,34400,34400,34400,0
|
|
20230531,203400,14799728950,34400,34400,34400,34400,0
|
|
20230531,203300,14799728950,34400,34400,34400,34400,0
|
|
20230531,203200,14799728950,34400,34400,34400,34400,0
|
|
20230531,203100,14799728950,34400,34400,34400,34400,0
|
|
20230531,203000,14799728950,34400,34400,34400,34400,0
|
|
20230531,202900,14799728950,34400,34400,34400,34400,0
|
|
20230531,202800,14799728950,34400,34400,34400,34400,0
|
|
20230531,202700,14799728950,34400,34400,34400,34400,0
|
|
20230531,202600,14799728950,34400,34400,34400,34400,0
|
|
20230531,202500,14799728950,34400,34400,34400,34400,0
|
|
20230531,202400,14799728950,34400,34400,34400,34400,0
|
|
20230531,202300,14799728950,34400,34400,34400,34400,0
|
|
20230531,202200,14799728950,34400,34400,34400,34400,0
|
|
20230531,202100,14799728950,34400,34400,34400,34400,0
|
|
20230531,202000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,201900,14799728950,34400,34400,34400,34400,0
|
|
20230531,201800,14799728950,34400,34400,34400,34400,0
|
|
20230531,201700,14799728950,34400,34400,34400,34400,0
|
|
20230531,201600,14799728950,34400,34400,34400,34400,0
|
|
20230531,201500,14799728950,34400,34400,34400,34400,0
|
|
20230531,201400,14799728950,34400,34400,34400,34400,0
|
|
20230531,201300,14799728950,34400,34400,34400,34400,0
|
|
20230531,201200,14799728950,34400,34400,34400,34400,0
|
|
20230531,201100,14799728950,34400,34400,34400,34400,0
|
|
20230531,201000,14799728950,34400,34400,34400,34400,0
|
|
20230531,200900,14799728950,34400,34400,34400,34400,0
|
|
20230531,200800,14799728950,34400,34400,34400,34400,0
|
|
20230531,200700,14799728950,34400,34400,34400,34400,0
|
|
20230531,200600,14799728950,34400,34400,34400,34400,0
|
|
20230531,200500,14799728950,34400,34400,34400,34400,0
|
|
20230531,200400,14799728950,34400,34400,34400,34400,0
|
|
20230531,200300,14799728950,34400,34400,34400,34400,0
|
|
20230531,200200,14799728950,34400,34400,34400,34400,0
|
|
20230531,200100,14799728950,34400,34400,34400,34400,0
|
|
20230531,200000,14799728950,34400,34400,34400,34400,0
|
|
20230531,195900,14799728950,34400,34400,34400,34400,0
|
|
20230531,195800,14799728950,34400,34400,34400,34400,0
|
|
20230531,195700,14799728950,34400,34400,34400,34400,0
|
|
20230531,195600,14799728950,34400,34400,34400,34400,0
|
|
20230531,195500,14799728950,34400,34400,34400,34400,0
|
|
20230531,195400,14799728950,34400,34400,34400,34400,0
|
|
20230531,195300,14799728950,34400,34400,34400,34400,0
|
|
20230531,195200,14799728950,34400,34400,34400,34400,0
|
|
20230531,195100,14799728950,34400,34400,34400,34400,0
|
|
20230531,195000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,194900,14799728950,34400,34400,34400,34400,0
|
|
20230531,194800,14799728950,34400,34400,34400,34400,0
|
|
20230531,194700,14799728950,34400,34400,34400,34400,0
|
|
20230531,194600,14799728950,34400,34400,34400,34400,0
|
|
20230531,194500,14799728950,34400,34400,34400,34400,0
|
|
20230531,194400,14799728950,34400,34400,34400,34400,0
|
|
20230531,194300,14799728950,34400,34400,34400,34400,0
|
|
20230531,194200,14799728950,34400,34400,34400,34400,0
|
|
20230531,194100,14799728950,34400,34400,34400,34400,0
|
|
20230531,194000,14799728950,34400,34400,34400,34400,0
|
|
20230531,193900,14799728950,34400,34400,34400,34400,0
|
|
20230531,193800,14799728950,34400,34400,34400,34400,0
|
|
20230531,193700,14799728950,34400,34400,34400,34400,0
|
|
20230531,193600,14799728950,34400,34400,34400,34400,0
|
|
20230531,193500,14799728950,34400,34400,34400,34400,0
|
|
20230531,193400,14799728950,34400,34400,34400,34400,0
|
|
20230531,193300,14799728950,34400,34400,34400,34400,0
|
|
20230531,193200,14799728950,34400,34400,34400,34400,0
|
|
20230531,193100,14799728950,34400,34400,34400,34400,0
|
|
20230531,193000,14799728950,34400,34400,34400,34400,0
|
|
20230531,192900,14799728950,34400,34400,34400,34400,0
|
|
20230531,192800,14799728950,34400,34400,34400,34400,0
|
|
20230531,192700,14799728950,34400,34400,34400,34400,0
|
|
20230531,192600,14799728950,34400,34400,34400,34400,0
|
|
20230531,192500,14799728950,34400,34400,34400,34400,0
|
|
20230531,192400,14799728950,34400,34400,34400,34400,0
|
|
20230531,192300,14799728950,34400,34400,34400,34400,0
|
|
20230531,192200,14799728950,34400,34400,34400,34400,0
|
|
20230531,192100,14799728950,34400,34400,34400,34400,0
|
|
20230531,192000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,191900,14799728950,34400,34400,34400,34400,0
|
|
20230531,191800,14799728950,34400,34400,34400,34400,0
|
|
20230531,191700,14799728950,34400,34400,34400,34400,0
|
|
20230531,191600,14799728950,34400,34400,34400,34400,0
|
|
20230531,191500,14799728950,34400,34400,34400,34400,0
|
|
20230531,191400,14799728950,34400,34400,34400,34400,0
|
|
20230531,191300,14799728950,34400,34400,34400,34400,0
|
|
20230531,191200,14799728950,34400,34400,34400,34400,0
|
|
20230531,191100,14799728950,34400,34400,34400,34400,0
|
|
20230531,191000,14799728950,34400,34400,34400,34400,0
|
|
20230531,190900,14799728950,34400,34400,34400,34400,0
|
|
20230531,190800,14799728950,34400,34400,34400,34400,0
|
|
20230531,190700,14799728950,34400,34400,34400,34400,0
|
|
20230531,190600,14799728950,34400,34400,34400,34400,0
|
|
20230531,190500,14799728950,34400,34400,34400,34400,0
|
|
20230531,190400,14799728950,34400,34400,34400,34400,0
|
|
20230531,190300,14799728950,34400,34400,34400,34400,0
|
|
20230531,190200,14799728950,34400,34400,34400,34400,0
|
|
20230531,190100,14799728950,34400,34400,34400,34400,0
|
|
20230531,190000,14799728950,34400,34400,34400,34400,0
|
|
20230531,185900,14799728950,34400,34400,34400,34400,0
|
|
20230531,185800,14799728950,34400,34400,34400,34400,0
|
|
20230531,185700,14799728950,34400,34400,34400,34400,0
|
|
20230531,185600,14799728950,34400,34400,34400,34400,0
|
|
20230531,185500,14799728950,34400,34400,34400,34400,0
|
|
20230531,185400,14799728950,34400,34400,34400,34400,0
|
|
20230531,185300,14799728950,34400,34400,34400,34400,0
|
|
20230531,185200,14799728950,34400,34400,34400,34400,0
|
|
20230531,185100,14799728950,34400,34400,34400,34400,0
|
|
20230531,185000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,184900,14799728950,34400,34400,34400,34400,0
|
|
20230531,184800,14799728950,34400,34400,34400,34400,0
|
|
20230531,184700,14799728950,34400,34400,34400,34400,0
|
|
20230531,184600,14799728950,34400,34400,34400,34400,0
|
|
20230531,184500,14799728950,34400,34400,34400,34400,0
|
|
20230531,184400,14799728950,34400,34400,34400,34400,0
|
|
20230531,184300,14799728950,34400,34400,34400,34400,0
|
|
20230531,184200,14799728950,34400,34400,34400,34400,0
|
|
20230531,184100,14799728950,34400,34400,34400,34400,0
|
|
20230531,184000,14799728950,34400,34400,34400,34400,0
|
|
20230531,183900,14799728950,34400,34400,34400,34400,0
|
|
20230531,183800,14799728950,34400,34400,34400,34400,0
|
|
20230531,183700,14799728950,34400,34400,34400,34400,0
|
|
20230531,183600,14799728950,34400,34400,34400,34400,0
|
|
20230531,183500,14799728950,34400,34400,34400,34400,0
|
|
20230531,183400,14799728950,34400,34400,34400,34400,0
|
|
20230531,183300,14799728950,34400,34400,34400,34400,0
|
|
20230531,183200,14799728950,34400,34400,34400,34400,0
|
|
20230531,183100,14799728950,34400,34400,34400,34400,0
|
|
20230531,183000,14799728950,34400,34400,34400,34400,0
|
|
20230531,182900,14799728950,34400,34400,34400,34400,0
|
|
20230531,182800,14799728950,34400,34400,34400,34400,0
|
|
20230531,182700,14799728950,34400,34400,34400,34400,0
|
|
20230531,182600,14799728950,34400,34400,34400,34400,0
|
|
20230531,182500,14799728950,34400,34400,34400,34400,0
|
|
20230531,182400,14799728950,34400,34400,34400,34400,0
|
|
20230531,182300,14799728950,34400,34400,34400,34400,0
|
|
20230531,182200,14799728950,34400,34400,34400,34400,0
|
|
20230531,182100,14799728950,34400,34400,34400,34400,0
|
|
20230531,182000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,181900,14799728950,34400,34400,34400,34400,0
|
|
20230531,181800,14799728950,34400,34400,34400,34400,0
|
|
20230531,181700,14799728950,34400,34400,34400,34400,0
|
|
20230531,181600,14799728950,34400,34400,34400,34400,0
|
|
20230531,181500,14799728950,34400,34400,34400,34400,0
|
|
20230531,181400,14799728950,34400,34400,34400,34400,0
|
|
20230531,181300,14799728950,34400,34400,34400,34400,0
|
|
20230531,181200,14799728950,34400,34400,34400,34400,0
|
|
20230531,181100,14799728950,34400,34400,34400,34400,0
|
|
20230531,181000,14799728950,34400,34400,34400,34400,0
|
|
20230531,180900,14799728950,34400,34400,34400,34400,0
|
|
20230531,180800,14799728950,34400,34400,34400,34400,0
|
|
20230531,180700,14799728950,34400,34400,34400,34400,0
|
|
20230531,180600,14799728950,34400,34400,34400,34400,0
|
|
20230531,180500,14799728950,34400,34400,34400,34400,0
|
|
20230531,180400,14799728950,34400,34400,34400,34400,0
|
|
20230531,180300,14799728950,34400,34400,34400,34400,0
|
|
20230531,180200,14799728950,34400,34400,34400,34400,0
|
|
20230531,180100,14799728950,34400,34400,34400,34400,0
|
|
20230531,180000,14799728950,34400,34400,34400,34400,0
|
|
20230531,175900,14799728950,34400,34400,34400,34400,0
|
|
20230531,175800,14799728950,34400,34400,34400,34400,0
|
|
20230531,175700,14799728950,34400,34400,34400,34400,0
|
|
20230531,175600,14799728950,34400,34400,34400,34400,0
|
|
20230531,175500,14799728950,34400,34400,34400,34400,0
|
|
20230531,175400,14799728950,34400,34400,34400,34400,0
|
|
20230531,175300,14799728950,34400,34400,34400,34400,0
|
|
20230531,175200,14799728950,34400,34400,34400,34400,0
|
|
20230531,175100,14799728950,34400,34400,34400,34400,0
|
|
20230531,175000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,174900,14799728950,34400,34400,34400,34400,0
|
|
20230531,174800,14799728950,34400,34400,34400,34400,0
|
|
20230531,174700,14799728950,34400,34400,34400,34400,0
|
|
20230531,174600,14799728950,34400,34400,34400,34400,0
|
|
20230531,174500,14799728950,34400,34400,34400,34400,0
|
|
20230531,174400,14799728950,34400,34400,34400,34400,0
|
|
20230531,174300,14799728950,34400,34400,34400,34400,0
|
|
20230531,174200,14799728950,34400,34400,34400,34400,0
|
|
20230531,174100,14799728950,34400,34400,34400,34400,0
|
|
20230531,174000,14799728950,34400,34400,34400,34400,0
|
|
20230531,173900,14799728950,34400,34400,34400,34400,0
|
|
20230531,173800,14799728950,34400,34400,34400,34400,0
|
|
20230531,173700,14799728950,34400,34400,34400,34400,0
|
|
20230531,173600,14799728950,34400,34400,34400,34400,0
|
|
20230531,173500,14799728950,34400,34400,34400,34400,0
|
|
20230531,173400,14799728950,34400,34400,34400,34400,0
|
|
20230531,173300,14799728950,34400,34400,34400,34400,0
|
|
20230531,173200,14799728950,34400,34400,34400,34400,0
|
|
20230531,173100,14799728950,34400,34400,34400,34400,0
|
|
20230531,173000,14799728950,34400,34400,34400,34400,0
|
|
20230531,172900,14799728950,34400,34400,34400,34400,0
|
|
20230531,172800,14799728950,34400,34400,34400,34400,0
|
|
20230531,172700,14799728950,34400,34400,34400,34400,0
|
|
20230531,172600,14799728950,34400,34400,34400,34400,0
|
|
20230531,172500,14799728950,34400,34400,34400,34400,0
|
|
20230531,172400,14799728950,34400,34400,34400,34400,0
|
|
20230531,172300,14799728950,34400,34400,34400,34400,0
|
|
20230531,172200,14799728950,34400,34400,34400,34400,0
|
|
20230531,172100,14799728950,34400,34400,34400,34400,0
|
|
20230531,172000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,171900,14799728950,34400,34400,34400,34400,0
|
|
20230531,171800,14799728950,34400,34400,34400,34400,0
|
|
20230531,171700,14799728950,34400,34400,34400,34400,0
|
|
20230531,171600,14799728950,34400,34400,34400,34400,0
|
|
20230531,171500,14799728950,34400,34400,34400,34400,0
|
|
20230531,171400,14799728950,34400,34400,34400,34400,0
|
|
20230531,171300,14799728950,34400,34400,34400,34400,0
|
|
20230531,171200,14799728950,34400,34400,34400,34400,0
|
|
20230531,171100,14799728950,34400,34400,34400,34400,0
|
|
20230531,171000,14799728950,34400,34400,34400,34400,0
|
|
20230531,170900,14799728950,34400,34400,34400,34400,0
|
|
20230531,170800,14799728950,34400,34400,34400,34400,0
|
|
20230531,170700,14799728950,34400,34400,34400,34400,0
|
|
20230531,170600,14799728950,34400,34400,34400,34400,0
|
|
20230531,170500,14799728950,34400,34400,34400,34400,0
|
|
20230531,170400,14799728950,34400,34400,34400,34400,0
|
|
20230531,170300,14799728950,34400,34400,34400,34400,0
|
|
20230531,170200,14799728950,34400,34400,34400,34400,0
|
|
20230531,170100,14799728950,34400,34400,34400,34400,0
|
|
20230531,170000,14799728950,34400,34400,34400,34400,0
|
|
20230531,165900,14799728950,34400,34400,34400,34400,0
|
|
20230531,165800,14799728950,34400,34400,34400,34400,0
|
|
20230531,165700,14799728950,34400,34400,34400,34400,0
|
|
20230531,165600,14799728950,34400,34400,34400,34400,0
|
|
20230531,165500,14799728950,34400,34400,34400,34400,0
|
|
20230531,165400,14799728950,34400,34400,34400,34400,0
|
|
20230531,165300,14799728950,34400,34400,34400,34400,0
|
|
20230531,165200,14799728950,34400,34400,34400,34400,0
|
|
20230531,165100,14799728950,34400,34400,34400,34400,0
|
|
20230531,165000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,164900,14799728950,34400,34400,34400,34400,0
|
|
20230531,164800,14799728950,34400,34400,34400,34400,0
|
|
20230531,164700,14799728950,34400,34400,34400,34400,0
|
|
20230531,164600,14799728950,34400,34400,34400,34400,0
|
|
20230531,164500,14799728950,34400,34400,34400,34400,0
|
|
20230531,164400,14799728950,34400,34400,34400,34400,0
|
|
20230531,164300,14799728950,34400,34400,34400,34400,0
|
|
20230531,164200,14799728950,34400,34400,34400,34400,0
|
|
20230531,164100,14799728950,34400,34400,34400,34400,0
|
|
20230531,164000,14799728950,34400,34400,34400,34400,0
|
|
20230531,163900,14799728950,34400,34400,34400,34400,0
|
|
20230531,163800,14799728950,34400,34400,34400,34400,0
|
|
20230531,163700,14799728950,34400,34400,34400,34400,0
|
|
20230531,163600,14799728950,34400,34400,34400,34400,0
|
|
20230531,163500,14799728950,34400,34400,34400,34400,0
|
|
20230531,163400,14799728950,34400,34400,34400,34400,0
|
|
20230531,163300,14799728950,34400,34400,34400,34400,0
|
|
20230531,163200,14799728950,34400,34400,34400,34400,0
|
|
20230531,163100,14799728950,34400,34400,34400,34400,0
|
|
20230531,163000,14799728950,34400,34400,34400,34400,0
|
|
20230531,162900,14799728950,34400,34400,34400,34400,0
|
|
20230531,162800,14799728950,34400,34400,34400,34400,0
|
|
20230531,162700,14799728950,34400,34400,34400,34400,0
|
|
20230531,162600,14799728950,34400,34400,34400,34400,0
|
|
20230531,162500,14799728950,34400,34400,34400,34400,0
|
|
20230531,162400,14799728950,34400,34400,34400,34400,0
|
|
20230531,162300,14799728950,34400,34400,34400,34400,0
|
|
20230531,162200,14799728950,34400,34400,34400,34400,0
|
|
20230531,162100,14799728950,34400,34400,34400,34400,0
|
|
20230531,162000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,161900,14799728950,34400,34400,34400,34400,0
|
|
20230531,161800,14799728950,34400,34400,34400,34400,0
|
|
20230531,161700,14799728950,34400,34400,34400,34400,0
|
|
20230531,161600,14799728950,34400,34400,34400,34400,0
|
|
20230531,161500,14799728950,34400,34400,34400,34400,0
|
|
20230531,161400,14799728950,34400,34400,34400,34400,0
|
|
20230531,161300,14799728950,34400,34400,34400,34400,0
|
|
20230531,161200,14799728950,34400,34400,34400,34400,0
|
|
20230531,161100,14799728950,34400,34400,34400,34400,0
|
|
20230531,161000,14799728950,34400,34400,34400,34400,0
|
|
20230531,160900,14799728950,34400,34400,34400,34400,0
|
|
20230531,160800,14799728950,34400,34400,34400,34400,0
|
|
20230531,160700,14799728950,34400,34400,34400,34400,0
|
|
20230531,160600,14799728950,34400,34400,34400,34400,0
|
|
20230531,160500,14799728950,34400,34400,34400,34400,0
|
|
20230531,160400,14799728950,34400,34400,34400,34400,0
|
|
20230531,160300,14799728950,34400,34400,34400,34400,0
|
|
20230531,160200,14799728950,34400,34400,34400,34400,0
|
|
20230531,160100,14799728950,34400,34400,34400,34400,0
|
|
20230531,160000,14799728950,34400,34400,34400,34400,0
|
|
20230531,155900,14799728950,34400,34400,34400,34400,0
|
|
20230531,155800,14799728950,34400,34400,34400,34400,0
|
|
20230531,155700,14799728950,34400,34400,34400,34400,0
|
|
20230531,155600,14799728950,34400,34400,34400,34400,0
|
|
20230531,155500,14799728950,34400,34400,34400,34400,0
|
|
20230531,155400,14799728950,34400,34400,34400,34400,0
|
|
20230531,155300,14799728950,34400,34400,34400,34400,0
|
|
20230531,155200,14799728950,34400,34400,34400,34400,0
|
|
20230531,155100,14799728950,34400,34400,34400,34400,0
|
|
20230531,155000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,154900,14799728950,34400,34400,34400,34400,0
|
|
20230531,154800,14799728950,34400,34400,34400,34400,0
|
|
20230531,154700,14799728950,34400,34400,34400,34400,0
|
|
20230531,154600,14799728950,34400,34400,34400,34400,0
|
|
20230531,154500,14799728950,34400,34400,34400,34400,0
|
|
20230531,154400,14799728950,34400,34400,34400,34400,0
|
|
20230531,154300,14799728950,34400,34400,34400,34400,0
|
|
20230531,154200,14799728950,34400,34400,34400,34400,0
|
|
20230531,154100,14799728950,34400,34400,34400,34400,0
|
|
20230531,154000,14799728950,34400,34400,34400,34400,0
|
|
20230531,153900,14799728950,34400,34400,34400,34400,0
|
|
20230531,153800,14799728950,34400,34400,34400,34400,0
|
|
20230531,153700,14799728950,34400,34400,34400,34400,0
|
|
20230531,153600,14799728950,34400,34400,34400,34400,0
|
|
20230531,153500,14799728950,34400,34400,34400,34400,0
|
|
20230531,153400,14799728950,34400,34400,34400,34400,0
|
|
20230531,153300,14799728950,34400,34400,34400,34400,0
|
|
20230531,153200,14799728950,34400,34400,34400,34400,0
|
|
20230531,153100,14799728950,34400,34400,34400,34400,0
|
|
20230531,153000,14799728950,34400,34400,34400,34400,186456
|
|
20230531,152900,8385642550,34100,34100,34100,34100,0
|
|
20230531,152800,8385642550,34100,34100,34100,34100,0
|
|
20230531,152700,8385642550,34100,34100,34100,34100,0
|
|
20230531,152600,8385642550,34100,34100,34100,34100,0
|
|
20230531,152500,8385642550,34100,34100,34100,34100,0
|
|
20230531,152400,8385642550,34100,34100,34100,34100,0
|
|
20230531,152300,8385642550,34100,34100,34100,34100,0
|
|
20230531,152200,8385642550,34100,34100,34100,34100,0
|
|
20230531,152100,8385642550,34100,34100,34100,34100,0
|
|
20230531,152000,8385642550,34100,34100,34100,34100,0
|
|
20230531,151900,8385642550,34100,34300,34300,34100,4480
|
|
20230531,151800,8232184050,34250,34250,34300,34250,885
|
|
20230531,151700,8201832600,34250,34250,34300,34250,656
|
|
20230531,151600,8179341400,34300,34250,34300,34250,107
|
|
20230531,151500,8175672400,34300,34200,34300,34200,738
|
|
20230531,151400,8150380950,34200,34250,34250,34200,187
|
|
20230531,151300,8143977350,34250,34200,34250,34200,674
|
|
20230531,151200,8120897550,34200,34200,34250,34200,255
|
|
20230531,151100,8112165800,34250,34250,34250,34200,314
|
|
20230531,151000,8101416750,34200,34200,34250,34200,65
|
|
20230531,150900,8099192750,34200,34250,34250,34200,1027
|
|
20230531,150800,8064040000,34200,34250,34250,34200,1701
|
|
20230531,150700,8005864000,34250,34200,34250,34200,1177
|
|
20230531,150600,7965554700,34250,34200,34250,34200,1366
|
|
20230531,150500,7918771300,34200,34200,34250,34200,667
|
|
20230531,150400,7895939500,34250,34150,34250,34150,381
|
|
20230531,150300,7882896450,34200,34150,34250,34150,601
|
|
20230531,150200,7862339400,34150,34200,34200,34150,431
|
|
20230531,150100,7847601350,34200,34150,34200,34150,336
|
|
20230531,150000,7836112850,34150,34200,34200,34150,287
|
|
20230531,145900,7826298600,34200,34150,34200,34150,336
|
|
20230531,145800,7814809200,34150,34200,34200,34150,838
|
|
20230531,145700,7786151600,34200,34150,34200,34150,280
|
|
20230531,145600,7776578650,34150,34150,34200,34150,867
|
|
20230531,145500,7746943900,34200,34150,34200,34150,298
|
|
20230531,145400,7736755250,34150,34150,34200,34150,849
|
|
20230531,145300,7707720800,34150,34150,34200,34150,2624
|
|
20230531,145200,7618037250,34150,34150,34150,34100,522
|
|
20230531,145100,7600213000,34100,34100,34150,34100,336
|
|
20230531,145000,7588742000,34150,34100,34150,34100,313
|
|
20230531,144900,7578054900,34150,34100,34150,34100,218
|
|
20230531,144800,7570614550,34150,34100,34150,34100,685
|
|
20230531,144700,7547252350,34100,34100,34150,34100,167
|
|
20230531,144600,7541556700,34100,34100,34150,34100,2069
|
|
20230531,144500,7471002050,34150,34100,34150,34100,45
|
|
20230531,144400,7469466600,34150,34100,34150,34100,1139
|
|
20230531,144300,7430620050,34100,34150,34150,34100,284
|
|
20230531,144200,7420923050,34100,34100,34150,34100,271
|
|
20230531,144100,7411669900,34100,34100,34150,34050,1154
|
|
20230531,144000,7372311550,34050,34050,34100,34050,174
|
|
20230531,143900,7366381100,34050,34050,34100,34050,62
|
|
20230531,143800,7364268500,34050,34100,34100,34050,106
|
|
20230531,143700,7360655300,34050,34100,34100,34050,48
|
|
20230531,143600,7359019700,34050,34100,34150,34050,1899
|
|
20230531,143500,7294303500,34100,34050,34100,34050,3378
|
|
20230531,143400,7179206350,34050,34050,34150,34050,286
|
|
20230531,143300,7169448900,34050,34050,34100,34050,199
|
|
20230531,143200,7162669350,34100,34100,34100,34050,639
|
|
20230531,143100,7140881700,34100,34050,34100,34050,714
|
|
20230531,143000,7116541300,34050,34050,34100,34050,425
|
|
20230531,142900,7102055400,34100,34050,34100,34050,880
|
|
20230531,142800,7072050200,34050,34100,34100,34050,63
|
|
20230531,142700,7069903850,34050,34050,34100,34050,38
|
|
20230531,142600,7068609000,34050,34050,34100,34050,202
|
|
20230531,142500,7061729700,34050,34150,34150,34050,3336
|
|
20230531,142400,6947900000,34150,34200,34200,34150,146
|
|
20230531,142300,6942911700,34150,34150,34200,34150,498
|
|
20230531,142200,6925891450,34150,34100,34200,34100,334
|
|
20230531,142100,6914484050,34150,34100,34200,34100,1188
|
|
20230531,142000,6873913700,34100,34100,34150,34100,206
|
|
20230531,141900,6866883100,34100,34100,34150,34100,256
|
|
20230531,141800,6858143050,34100,34100,34150,34100,198
|
|
20230531,141700,6851383450,34100,34050,34150,34050,681
|
|
20230531,141600,6828133300,34100,34100,34100,34050,124
|
|
20230531,141500,6823905650,34050,34050,34100,34050,682
|
|
20230531,141400,6800665650,34050,34050,34100,34050,138
|
|
20230531,141300,6795962200,34050,34050,34100,34050,269
|
|
20230531,141200,6786801800,34100,34050,34100,34050,192
|
|
20230531,141100,6780256100,34050,34100,34100,34050,81
|
|
20230531,141000,6777496800,34050,34100,34150,34050,1744
|
|
20230531,140900,6718024450,34100,34150,34150,34100,779
|
|
20230531,140800,6691422500,34150,34150,34150,34100,1093
|
|
20230531,140700,6654097700,34100,34150,34200,34100,2277
|
|
20230531,140600,6576334600,34200,34150,34200,34100,738
|
|
20230531,140500,6551126350,34100,34100,34150,34100,278
|
|
20230531,140400,6541635550,34100,34100,34150,34100,288
|
|
20230531,140300,6531803700,34150,34100,34200,34100,428
|
|
20230531,140200,6517186250,34100,34100,34200,34100,249
|
|
20230531,140100,6508682250,34150,34150,34150,34100,103
|
|
20230531,140000,6505166100,34100,34150,34150,34100,131
|
|
20230531,135900,6500693950,34100,34100,34150,34100,325
|
|
20230531,135800,6489599150,34100,34100,34150,34100,247
|
|
20230531,135700,6481164550,34100,34100,34150,34100,198
|
|
20230531,135600,6474411550,34100,34150,34150,34100,1870
|
|
20230531,135500,6410627300,34150,34150,34150,34100,944
|
|
20230531,135400,6378391300,34150,34200,34200,34100,765
|
|
20230531,135300,6352264100,34150,34100,34200,34100,866
|
|
20230531,135200,6322692050,34150,34100,34150,34100,452
|
|
20230531,135100,6307258500,34150,34150,34150,34100,573
|
|
20230531,135000,6287691200,34100,34150,34150,34100,262
|
|
20230531,134900,6278745400,34100,34150,34150,34100,274
|
|
20230531,134800,6269393850,34100,34100,34150,34100,201
|
|
20230531,134700,6262531600,34100,34150,34150,34100,524
|
|
20230531,134600,6244646300,34100,34100,34150,34100,832
|
|
20230531,134500,6216261800,34100,34100,34150,34100,554
|
|
20230531,134400,6197359650,34100,34100,34150,34100,125
|
|
20230531,134300,6193092300,34150,34100,34150,34050,1372
|
|
20230531,134200,6146304100,34050,34100,34100,34050,496
|
|
20230531,134100,6129394150,34050,34050,34100,34050,296
|
|
20230531,134000,6119302150,34100,34100,34100,34050,288
|
|
20230531,133900,6109482250,34100,34050,34100,34050,230
|
|
20230531,133800,6101641550,34100,34050,34100,34050,292
|
|
20230531,133700,6091685800,34050,34100,34100,34050,65
|
|
20230531,133600,6089471350,34050,34000,34050,34000,91
|
|
20230531,133500,6086373750,34000,34100,34100,34000,161
|
|
20230531,133400,6080892550,34100,34050,34100,34050,1128
|
|
20230531,133300,6042481350,34050,34100,34150,34050,1078
|
|
20230531,133200,6005722100,34150,34150,34150,34100,77
|
|
20230531,133100,6003093500,34100,34100,34150,34050,96
|
|
20230531,133000,5999819950,34100,34200,34200,34050,2025
|
|
20230531,132900,5930692000,34150,34150,34200,34150,163
|
|
20230531,132800,5925124350,34150,34150,34200,34150,73
|
|
20230531,132700,5922629150,34150,34150,34200,34150,588
|
|
20230531,132600,5902545150,34150,34100,34200,34100,1804
|
|
20230531,132500,5840937300,34100,34050,34150,34050,1579
|
|
20230531,132400,5787085050,34050,34050,34100,34050,369
|
|
20230531,132300,5774504800,34050,34050,34100,34050,429
|
|
20230531,132200,5759877650,34050,34100,34100,34050,236
|
|
20230531,132100,5751830400,34050,34000,34100,34000,174
|
|
20230531,132000,5745905750,34000,34000,34050,34000,492
|
|
20230531,131900,5729156650,34000,34000,34050,34000,58
|
|
20230531,131800,5727183400,34050,34050,34050,34000,456
|
|
20230531,131700,5711656900,34050,34050,34050,34000,496
|
|
20230531,131600,5694769200,34000,34000,34050,34000,509
|
|
20230531,131500,5677460450,34050,34000,34050,33950,1364
|
|
20230531,131400,5631082150,33950,33950,34000,33950,174
|
|
20230531,131300,5625167600,33950,33950,34000,33950,100
|
|
20230531,131200,5621771650,33950,33950,34000,33950,113
|
|
20230531,131100,5617934100,34000,33900,34000,33900,45
|
|
20230531,131000,5616405800,33950,33900,33950,33900,75
|
|
20230531,130900,5613860650,33900,33900,33950,33900,103
|
|
20230531,130800,5610365550,33900,33950,33950,33900,179
|
|
20230531,130700,5604296150,33900,33900,33950,33900,46
|
|
20230531,130600,5602735750,33950,33900,33950,33900,659
|
|
20230531,130500,5580391450,33900,33950,33950,33900,153
|
|
20230531,130400,5575199400,33950,33950,33950,33900,633
|
|
20230531,130300,5553732700,33950,33900,33950,33900,1323
|
|
20230531,130200,5508817500,33900,34000,34050,33900,1033
|
|
20230531,130100,5473709000,34000,34000,34050,34000,859
|
|
20230531,130000,5444502750,34000,34000,34050,34000,30
|
|
20230531,125900,5443482500,34050,34000,34050,34000,35
|
|
20230531,125800,5442292200,34000,34000,34000,34000,41
|
|
20230531,125700,5440898200,34000,34000,34050,34000,70
|
|
20230531,125600,5438517950,34000,34000,34000,34000,433
|
|
20230531,125500,5423795950,34000,34000,34050,34000,300
|
|
20230531,125400,5413595700,34000,34050,34050,34000,109
|
|
20230531,125300,5409888700,34050,34050,34050,34000,659
|
|
20230531,125200,5387457100,34050,34100,34100,34050,1108
|
|
20230531,125100,5349674750,34100,34100,34150,34100,732
|
|
20230531,125000,5324713300,34150,34100,34150,34100,73
|
|
20230531,124900,5322222250,34150,34150,34150,34100,58
|
|
20230531,124800,5320241600,34100,34100,34150,34100,181
|
|
20230531,124700,5314069250,34100,34100,34150,34100,187
|
|
20230531,124600,5307690250,34100,34100,34150,34100,97
|
|
20230531,124500,5304379650,34100,34100,34150,34100,64
|
|
20230531,124400,5302195750,34100,34100,34150,34100,332
|
|
20230531,124300,5290874300,34100,34100,34100,34100,77
|
|
20230531,124200,5288248600,34100,34100,34150,34100,720
|
|
20230531,124100,5263686600,34100,34150,34150,34100,1070
|
|
20230531,124000,5227197250,34100,34100,34150,34100,128
|
|
20230531,123900,5222828500,34150,34150,34150,34100,270
|
|
20230531,123800,5213612550,34100,34100,34150,34100,100
|
|
20230531,123700,5210198550,34100,34100,34150,34100,222
|
|
20230531,123600,5202618600,34100,34100,34150,34100,167
|
|
20230531,123500,5196917950,34100,34100,34150,34100,247
|
|
20230531,123400,5188484300,34100,34100,34150,34100,218
|
|
20230531,123300,5181040450,34150,34100,34150,34100,205
|
|
20230531,123200,5174042150,34100,34100,34150,34100,177
|
|
20230531,123100,5167999600,34100,34100,34150,34100,59
|
|
20230531,123000,5165985350,34100,34150,34150,34100,1154
|
|
20230531,122900,5126576550,34150,34150,34200,34150,82
|
|
20230531,122800,5123776000,34150,34150,34150,34150,39
|
|
20230531,122700,5122444150,34150,34100,34200,34100,68
|
|
20230531,122600,5120121900,34100,34100,34150,34100,28
|
|
20230531,122500,5119166850,34100,34100,34150,34100,591
|
|
20230531,122400,5098986650,34100,34100,34100,34100,52
|
|
20230531,122300,5097213450,34100,34100,34150,34100,59
|
|
20230531,122200,5095201300,34100,34100,34100,34100,44
|
|
20230531,122100,5093700900,34100,34100,34150,34100,35
|
|
20230531,122000,5092507100,34100,34100,34100,34100,28
|
|
20230531,121900,5091552300,34100,34100,34150,34050,915
|
|
20230531,121800,5060350650,34100,34100,34100,34100,48
|
|
20230531,121700,5058713850,34100,34150,34150,34100,1077
|
|
20230531,121600,5021942650,34150,34150,34200,34150,149
|
|
20230531,121500,5016854050,34150,34100,34150,34100,102
|
|
20230531,121400,5013372450,34100,34100,34150,34100,87
|
|
20230531,121300,5010405500,34100,34100,34100,34100,27
|
|
20230531,121200,5009484800,34100,34100,34150,34100,269
|
|
20230531,121100,5000310400,34100,34150,34150,34100,310
|
|
20230531,121000,4989725300,34150,34150,34200,34150,146
|
|
20230531,120900,4984739150,34150,34200,34200,34150,1083
|
|
20230531,120800,4947750700,34200,34150,34200,34150,199
|
|
20230531,120700,4940945350,34150,34200,34200,34150,79
|
|
20230531,120600,4938244250,34200,34100,34200,34100,5048
|
|
20230531,120500,4765827450,34050,34100,34100,34050,164
|
|
20230531,120400,4760235950,34050,34100,34100,34050,197
|
|
20230531,120300,4753519600,34050,34050,34100,34050,230
|
|
20230531,120200,4745679750,34050,34050,34100,34050,197
|
|
20230531,120100,4738968850,34050,34050,34100,34050,231
|
|
20230531,120000,4731098850,34100,34050,34100,34050,180
|
|
20230531,115900,4724962800,34050,34050,34100,34050,175
|
|
20230531,115800,4718997050,34050,34000,34100,34000,100
|
|
20230531,115700,4715588000,34050,34050,34050,34000,146
|
|
20230531,115600,4710617600,34050,34000,34050,34000,189
|
|
20230531,115500,4704185450,34000,34050,34100,34000,286
|
|
20230531,115400,4694443950,34050,34000,34100,34000,187
|
|
20230531,115300,4688074550,34000,34000,34050,34000,160
|
|
20230531,115200,4682628000,34000,34050,34100,34000,626
|
|
20230531,115100,4661312050,34050,34000,34050,34000,784
|
|
20230531,115000,4634617100,34000,34000,34050,34000,137
|
|
20230531,114900,4629954000,34000,34000,34050,34000,80
|
|
20230531,114800,4627232500,34000,34000,34000,34000,38
|
|
20230531,114700,4625940500,34000,34000,34050,34000,321
|
|
20230531,114600,4615026200,34000,34000,34050,34000,29
|
|
20230531,114500,4614039700,34000,34000,34050,34000,169
|
|
20230531,114400,4608293450,34000,33950,34000,33950,39
|
|
20230531,114300,4606967550,34000,33850,34000,33850,2762
|
|
20230531,114200,4513201650,33850,33850,33900,33850,40
|
|
20230531,114100,4511847400,33900,33900,33900,33850,86
|
|
20230531,114000,4508933800,33850,33850,33900,33850,282
|
|
20230531,113900,4499387850,33900,33850,33900,33850,482
|
|
20230531,113800,4483072100,33850,33850,33900,33850,307
|
|
20230531,113700,4472679900,33850,33850,33850,33850,67
|
|
20230531,113600,4470411950,33850,33850,33900,33850,531
|
|
20230531,113500,4452437350,33850,33900,33900,33850,114
|
|
20230531,113400,4448575050,33900,33850,33900,33850,89
|
|
20230531,113300,4445561000,33850,33850,33900,33850,440
|
|
20230531,113200,4430654850,33850,33900,33900,33850,80
|
|
20230531,113100,4427943350,33900,33850,33900,33850,79
|
|
20230531,113000,4425269050,33850,33850,33900,33850,670
|
|
20230531,112900,4402588550,33850,33800,33900,33800,989
|
|
20230531,112800,4369062950,33800,33850,33900,33800,3861
|
|
20230531,112700,4238368050,33850,33900,33950,33850,772
|
|
20230531,112600,4212197050,33900,33950,33950,33900,627
|
|
20230531,112500,4190915000,33950,33950,34000,33950,101
|
|
20230531,112400,4187483700,34000,33950,34000,33950,401
|
|
20230531,112300,4173866350,34000,33950,34000,33950,581
|
|
20230531,112200,4154141100,33950,33950,33950,33950,270
|
|
20230531,112100,4144974600,33950,33950,34000,33950,258
|
|
20230531,112000,4136215250,33950,33950,34000,33950,176
|
|
20230531,111900,4130235650,33950,33950,34000,33950,82
|
|
20230531,111800,4127451500,33950,34000,34000,33950,497
|
|
20230531,111700,4110562700,34000,34050,34050,34000,3143
|
|
20230531,111600,4003653650,34050,34100,34150,34050,2394
|
|
20230531,111500,3922059000,34100,34100,34200,34100,212
|
|
20230531,111400,3914814800,34100,34100,34200,34100,462
|
|
20230531,111300,3899047050,34150,34100,34150,34100,626
|
|
20230531,111200,3877682700,34100,34100,34150,34100,270
|
|
20230531,111100,3868466900,34100,34100,34150,34100,708
|
|
20230531,111000,3844315050,34150,34100,34150,34100,154
|
|
20230531,110900,3839057750,34100,34100,34150,34100,194
|
|
20230531,110800,3832435650,34100,34100,34150,34100,38
|
|
20230531,110700,3831139600,34100,34100,34150,34100,319
|
|
20230531,110600,3820255200,34100,34150,34200,34100,306
|
|
20230531,110500,3809806300,34150,34150,34200,34150,219
|
|
20230531,110400,3802324200,34150,34150,34200,34150,246
|
|
20230531,110300,3793919100,34150,34250,34250,34150,128
|
|
20230531,110200,3789541150,34200,34200,34250,34150,162
|
|
20230531,110100,3784004100,34200,34150,34250,34150,2060
|
|
20230531,110000,3713542950,34150,34150,34200,34150,100
|
|
20230531,105900,3710127650,34150,34150,34150,34100,1206
|
|
20230531,105800,3668944700,34150,34150,34200,34150,385
|
|
20230531,105700,3655780700,34150,34100,34150,34100,602
|
|
20230531,105600,3635237150,34100,34200,34200,34050,2297
|
|
20230531,105500,3556872300,34200,34200,34250,34200,392
|
|
20230531,105400,3543462800,34200,34250,34250,34200,425
|
|
20230531,105300,3528907500,34250,34300,34350,34250,1420
|
|
20230531,105200,3480169350,34350,34250,34350,34250,5108
|
|
20230531,105100,3304990100,34350,34100,34350,34100,4991
|
|
20230531,105000,3134208050,34100,34150,34150,34100,675
|
|
20230531,104900,3111164600,34200,34150,34200,34150,666
|
|
20230531,104800,3088412900,34200,34250,34300,34200,2232
|
|
20230531,104700,3011978200,34250,34100,34250,34100,845
|
|
20230531,104600,2983093650,34150,34050,34150,34050,631
|
|
20230531,104500,2961552000,34100,34050,34350,33950,3826
|
|
20230531,104400,2831140350,34050,34000,34100,34000,982
|
|
20230531,104300,2797683200,34000,33800,34050,33750,7174
|
|
20230531,104200,2554293900,33800,33800,33800,33750,671
|
|
20230531,104100,2531614500,33800,33900,33900,33800,922
|
|
20230531,104000,2500442100,33850,33750,33850,33750,3336
|
|
20230531,103900,2387624550,33750,33750,33800,33700,401
|
|
20230531,103800,2374084550,33750,33700,33750,33700,849
|
|
20230531,103700,2345432000,33700,33700,33750,33700,51
|
|
20230531,103600,2343711300,33700,33700,33750,33700,87
|
|
20230531,103500,2340778000,33700,33700,33800,33700,610
|
|
20230531,103400,2320172500,33750,33750,33800,33750,685
|
|
20230531,103300,2297045800,33750,33750,33800,33750,354
|
|
20230531,103200,2285084700,33800,33750,33800,33700,1517
|
|
20230531,103100,2233873900,33750,33650,33750,33600,2953
|
|
20230531,103000,2134348300,33600,33700,33700,33600,157
|
|
20230531,102900,2129059850,33700,33650,33700,33600,864
|
|
20230531,102800,2099983550,33600,33600,33650,33550,1157
|
|
20230531,102700,2061094950,33550,33550,33600,33550,75
|
|
20230531,102600,2058575450,33550,33550,33600,33500,402
|
|
20230531,102500,2045088000,33500,33500,33550,33500,96
|
|
20230531,102400,2041871150,33500,33500,33550,33500,43
|
|
20230531,102300,2040429950,33500,33450,33550,33450,504
|
|
20230531,102200,2023545150,33500,33450,33500,33450,39
|
|
20230531,102100,2022240000,33450,33500,33500,33450,57
|
|
20230531,102000,2020332600,33450,33400,33500,33400,240
|
|
20230531,101900,2012302450,33400,33400,33450,33400,88
|
|
20230531,101800,2009361600,33400,33400,33450,33400,65
|
|
20230531,101700,2007189600,33400,33400,33450,33400,39
|
|
20230531,101600,2005886700,33450,33400,33450,33400,37
|
|
20230531,101500,2004649750,33450,33400,33450,33400,51
|
|
20230531,101400,2002944050,33400,33450,33450,33400,219
|
|
20230531,101300,1995618650,33450,33400,33500,33400,133
|
|
20230531,101200,1991169800,33400,33400,33400,33400,87
|
|
20230531,101100,1988264000,33450,33450,33500,33450,210
|
|
20230531,101000,1981239250,33450,33450,33450,33450,89
|
|
20230531,100900,1978262200,33500,33450,33500,33450,23
|
|
20230531,100800,1977492600,33450,33450,33450,33450,12
|
|
20230531,100700,1977091200,33450,33500,33500,33450,232
|
|
20230531,100600,1969319450,33500,33600,33600,33500,685
|
|
20230531,100500,1946338950,33600,33450,33600,33450,1646
|
|
20230531,100400,1891164900,33400,33450,33450,33400,76
|
|
20230531,100300,1888625900,33400,33450,33450,33400,171
|
|
20230531,100200,1882912200,33450,33400,33450,33400,12
|
|
20230531,100100,1882510950,33450,33350,33450,33350,47
|
|
20230531,100000,1880940550,33350,33350,33450,33350,100
|
|
20230531,095900,1877603800,33350,33350,33450,33350,216
|
|
20230531,095800,1870394150,33350,33300,33450,33300,29
|
|
20230531,095700,1869425650,33400,33300,33400,33300,9
|
|
20230531,095600,1869125450,33500,33300,33500,33250,246
|
|
20230531,095500,1860917200,33300,33400,33400,33250,166
|
|
20230531,095400,1855387800,33400,33350,33400,33300,1229
|
|
20230531,095300,1814458100,33400,33400,33400,33350,57
|
|
20230531,095200,1812556400,33400,33350,33400,33350,2038
|
|
20230531,095100,1744544300,33350,33450,33450,33350,140
|
|
20230531,095000,1739868650,33450,33400,33500,33400,138
|
|
20230531,094900,1735252450,33400,33400,33450,33400,46
|
|
20230531,094800,1733715700,33400,33400,33450,33400,1051
|
|
20230531,094700,1698612200,33400,33350,33450,33350,488
|
|
20230531,094600,1682315100,33350,33300,33400,33250,86
|
|
20230531,094500,1679450000,33300,33250,33350,33250,375
|
|
20230531,094400,1666949350,33250,33250,33300,33200,3153
|
|
20230531,094300,1562112500,33250,33200,33250,33150,491
|
|
20230531,094200,1545817850,33200,33300,33300,33150,2351
|
|
20230531,094100,1467653250,33350,33300,33350,33300,71
|
|
20230531,094000,1465288650,33300,33300,33350,33300,44
|
|
20230531,093900,1463821800,33300,33250,33350,33250,224
|
|
20230531,093800,1456362300,33250,33250,33300,33250,241
|
|
20230531,093700,1448342200,33300,33250,33300,33250,42
|
|
20230531,093600,1446945200,33250,33250,33300,33250,130
|
|
20230531,093500,1442618050,33300,33250,33300,33250,46
|
|
20230531,093400,1441088200,33250,33300,33300,33250,156
|
|
20230531,093300,1435895800,33350,33350,33350,33300,135
|
|
20230531,093200,1431397400,33300,33400,33400,33300,102
|
|
20230531,093100,1427995100,33400,33450,33500,33350,433
|
|
20230531,093000,1413517950,33400,33300,33500,33250,964
|
|
20230531,092900,1381354300,33250,33250,33300,33200,500
|
|
20230531,092800,1364714500,33250,33300,33350,33250,232
|
|
20230531,092700,1356988750,33300,33400,33400,33250,1116
|
|
20230531,092600,1319796700,33400,33350,33450,33350,41
|
|
20230531,092500,1318427000,33400,33400,33450,33400,381
|
|
20230531,092400,1305693550,33450,33400,33450,33400,1363
|
|
20230531,092300,1260168900,33400,33500,33550,33400,160
|
|
20230531,092200,1254809400,33500,33450,33550,33450,576
|
|
20230531,092100,1235514650,33400,33450,33500,33400,1271
|
|
20230531,092000,1193001050,33500,33500,33500,33450,589
|
|
20230531,091900,1173272800,33550,33250,33550,33250,1280
|
|
20230531,091800,1130530050,33250,33350,33350,33250,872
|
|
20230531,091700,1101475100,33350,33450,33450,33350,438
|
|
20230531,091600,1086837650,33450,33600,33600,33400,3133
|
|
20230531,091500,981843800,33600,33600,33650,33600,732
|
|
20230531,091400,957245350,33550,33450,33600,33450,855
|
|
20230531,091300,928572950,33500,33300,33500,33300,2011
|
|
20230531,091200,861383600,33300,33200,33300,33150,135
|
|
20230531,091100,856896300,33200,33100,33300,33100,1475
|
|
20230531,091000,808052300,33050,33100,33300,33050,1278
|
|
20230531,090900,765709850,33050,33150,33200,33050,2151
|
|
20230531,090800,694520050,33150,33250,33300,33150,689
|
|
20230531,090700,671640250,33300,33300,33300,33300,136
|
|
20230531,090600,667111450,33200,33250,33450,33200,1155
|
|
20230531,090500,628729650,33450,33450,33450,33250,435
|
|
20230531,090400,614238750,33200,33500,33500,33200,2610
|
|
20230531,090300,527480750,33500,33250,33500,33250,1986
|
|
20230531,090200,461369100,33250,33650,33650,33250,6420
|
|
20230531,090100,246450650,33650,33600,33700,33550,3591
|
|
20230531,090000,125720350,33600,33600,33650,33550,3741
|