732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,210800,1753301650,44450,44450,44450,44450,0
|
|
20230531,210700,1753301650,44450,44450,44450,44450,0
|
|
20230531,210600,1753301650,44450,44450,44450,44450,0
|
|
20230531,210500,1753301650,44450,44450,44450,44450,0
|
|
20230531,210400,1753301650,44450,44450,44450,44450,0
|
|
20230531,210300,1753301650,44450,44450,44450,44450,0
|
|
20230531,210200,1753301650,44450,44450,44450,44450,0
|
|
20230531,210100,1753301650,44450,44450,44450,44450,0
|
|
20230531,210000,1753301650,44450,44450,44450,44450,0
|
|
20230531,205900,1753301650,44450,44450,44450,44450,0
|
|
20230531,205800,1753301650,44450,44450,44450,44450,0
|
|
20230531,205700,1753301650,44450,44450,44450,44450,0
|
|
20230531,205600,1753301650,44450,44450,44450,44450,0
|
|
20230531,205500,1753301650,44450,44450,44450,44450,0
|
|
20230531,205400,1753301650,44450,44450,44450,44450,0
|
|
20230531,205300,1753301650,44450,44450,44450,44450,0
|
|
20230531,205200,1753301650,44450,44450,44450,44450,0
|
|
20230531,205100,1753301650,44450,44450,44450,44450,0
|
|
20230531,205000,1753301650,44450,44450,44450,44450,0
|
|
20230531,204900,1753301650,44450,44450,44450,44450,0
|
|
20230531,204800,1753301650,44450,44450,44450,44450,0
|
|
20230531,204700,1753301650,44450,44450,44450,44450,0
|
|
20230531,204600,1753301650,44450,44450,44450,44450,0
|
|
20230531,204500,1753301650,44450,44450,44450,44450,0
|
|
20230531,204400,1753301650,44450,44450,44450,44450,0
|
|
20230531,204300,1753301650,44450,44450,44450,44450,0
|
|
20230531,204200,1753301650,44450,44450,44450,44450,0
|
|
20230531,204100,1753301650,44450,44450,44450,44450,0
|
|
20230531,204000,1753301650,44450,44450,44450,44450,0
|
|
20230531,203900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,203800,1753301650,44450,44450,44450,44450,0
|
|
20230531,203700,1753301650,44450,44450,44450,44450,0
|
|
20230531,203600,1753301650,44450,44450,44450,44450,0
|
|
20230531,203500,1753301650,44450,44450,44450,44450,0
|
|
20230531,203400,1753301650,44450,44450,44450,44450,0
|
|
20230531,203300,1753301650,44450,44450,44450,44450,0
|
|
20230531,203200,1753301650,44450,44450,44450,44450,0
|
|
20230531,203100,1753301650,44450,44450,44450,44450,0
|
|
20230531,203000,1753301650,44450,44450,44450,44450,0
|
|
20230531,202900,1753301650,44450,44450,44450,44450,0
|
|
20230531,202800,1753301650,44450,44450,44450,44450,0
|
|
20230531,202700,1753301650,44450,44450,44450,44450,0
|
|
20230531,202600,1753301650,44450,44450,44450,44450,0
|
|
20230531,202500,1753301650,44450,44450,44450,44450,0
|
|
20230531,202400,1753301650,44450,44450,44450,44450,0
|
|
20230531,202300,1753301650,44450,44450,44450,44450,0
|
|
20230531,202200,1753301650,44450,44450,44450,44450,0
|
|
20230531,202100,1753301650,44450,44450,44450,44450,0
|
|
20230531,202000,1753301650,44450,44450,44450,44450,0
|
|
20230531,201900,1753301650,44450,44450,44450,44450,0
|
|
20230531,201800,1753301650,44450,44450,44450,44450,0
|
|
20230531,201700,1753301650,44450,44450,44450,44450,0
|
|
20230531,201600,1753301650,44450,44450,44450,44450,0
|
|
20230531,201500,1753301650,44450,44450,44450,44450,0
|
|
20230531,201400,1753301650,44450,44450,44450,44450,0
|
|
20230531,201300,1753301650,44450,44450,44450,44450,0
|
|
20230531,201200,1753301650,44450,44450,44450,44450,0
|
|
20230531,201100,1753301650,44450,44450,44450,44450,0
|
|
20230531,201000,1753301650,44450,44450,44450,44450,0
|
|
20230531,200900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,200800,1753301650,44450,44450,44450,44450,0
|
|
20230531,200700,1753301650,44450,44450,44450,44450,0
|
|
20230531,200600,1753301650,44450,44450,44450,44450,0
|
|
20230531,200500,1753301650,44450,44450,44450,44450,0
|
|
20230531,200400,1753301650,44450,44450,44450,44450,0
|
|
20230531,200300,1753301650,44450,44450,44450,44450,0
|
|
20230531,200200,1753301650,44450,44450,44450,44450,0
|
|
20230531,200100,1753301650,44450,44450,44450,44450,0
|
|
20230531,200000,1753301650,44450,44450,44450,44450,0
|
|
20230531,195900,1753301650,44450,44450,44450,44450,0
|
|
20230531,195800,1753301650,44450,44450,44450,44450,0
|
|
20230531,195700,1753301650,44450,44450,44450,44450,0
|
|
20230531,195600,1753301650,44450,44450,44450,44450,0
|
|
20230531,195500,1753301650,44450,44450,44450,44450,0
|
|
20230531,195400,1753301650,44450,44450,44450,44450,0
|
|
20230531,195300,1753301650,44450,44450,44450,44450,0
|
|
20230531,195200,1753301650,44450,44450,44450,44450,0
|
|
20230531,195100,1753301650,44450,44450,44450,44450,0
|
|
20230531,195000,1753301650,44450,44450,44450,44450,0
|
|
20230531,194900,1753301650,44450,44450,44450,44450,0
|
|
20230531,194800,1753301650,44450,44450,44450,44450,0
|
|
20230531,194700,1753301650,44450,44450,44450,44450,0
|
|
20230531,194600,1753301650,44450,44450,44450,44450,0
|
|
20230531,194500,1753301650,44450,44450,44450,44450,0
|
|
20230531,194400,1753301650,44450,44450,44450,44450,0
|
|
20230531,194300,1753301650,44450,44450,44450,44450,0
|
|
20230531,194200,1753301650,44450,44450,44450,44450,0
|
|
20230531,194100,1753301650,44450,44450,44450,44450,0
|
|
20230531,194000,1753301650,44450,44450,44450,44450,0
|
|
20230531,193900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,193800,1753301650,44450,44450,44450,44450,0
|
|
20230531,193700,1753301650,44450,44450,44450,44450,0
|
|
20230531,193600,1753301650,44450,44450,44450,44450,0
|
|
20230531,193500,1753301650,44450,44450,44450,44450,0
|
|
20230531,193400,1753301650,44450,44450,44450,44450,0
|
|
20230531,193300,1753301650,44450,44450,44450,44450,0
|
|
20230531,193200,1753301650,44450,44450,44450,44450,0
|
|
20230531,193100,1753301650,44450,44450,44450,44450,0
|
|
20230531,193000,1753301650,44450,44450,44450,44450,0
|
|
20230531,192900,1753301650,44450,44450,44450,44450,0
|
|
20230531,192800,1753301650,44450,44450,44450,44450,0
|
|
20230531,192700,1753301650,44450,44450,44450,44450,0
|
|
20230531,192600,1753301650,44450,44450,44450,44450,0
|
|
20230531,192500,1753301650,44450,44450,44450,44450,0
|
|
20230531,192400,1753301650,44450,44450,44450,44450,0
|
|
20230531,192300,1753301650,44450,44450,44450,44450,0
|
|
20230531,192200,1753301650,44450,44450,44450,44450,0
|
|
20230531,192100,1753301650,44450,44450,44450,44450,0
|
|
20230531,192000,1753301650,44450,44450,44450,44450,0
|
|
20230531,191900,1753301650,44450,44450,44450,44450,0
|
|
20230531,191800,1753301650,44450,44450,44450,44450,0
|
|
20230531,191700,1753301650,44450,44450,44450,44450,0
|
|
20230531,191600,1753301650,44450,44450,44450,44450,0
|
|
20230531,191500,1753301650,44450,44450,44450,44450,0
|
|
20230531,191400,1753301650,44450,44450,44450,44450,0
|
|
20230531,191300,1753301650,44450,44450,44450,44450,0
|
|
20230531,191200,1753301650,44450,44450,44450,44450,0
|
|
20230531,191100,1753301650,44450,44450,44450,44450,0
|
|
20230531,191000,1753301650,44450,44450,44450,44450,0
|
|
20230531,190900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,190800,1753301650,44450,44450,44450,44450,0
|
|
20230531,190700,1753301650,44450,44450,44450,44450,0
|
|
20230531,190600,1753301650,44450,44450,44450,44450,0
|
|
20230531,190500,1753301650,44450,44450,44450,44450,0
|
|
20230531,190400,1753301650,44450,44450,44450,44450,0
|
|
20230531,190300,1753301650,44450,44450,44450,44450,0
|
|
20230531,190200,1753301650,44450,44450,44450,44450,0
|
|
20230531,190100,1753301650,44450,44450,44450,44450,0
|
|
20230531,190000,1753301650,44450,44450,44450,44450,0
|
|
20230531,185900,1753301650,44450,44450,44450,44450,0
|
|
20230531,185800,1753301650,44450,44450,44450,44450,0
|
|
20230531,185700,1753301650,44450,44450,44450,44450,0
|
|
20230531,185600,1753301650,44450,44450,44450,44450,0
|
|
20230531,185500,1753301650,44450,44450,44450,44450,0
|
|
20230531,185400,1753301650,44450,44450,44450,44450,0
|
|
20230531,185300,1753301650,44450,44450,44450,44450,0
|
|
20230531,185200,1753301650,44450,44450,44450,44450,0
|
|
20230531,185100,1753301650,44450,44450,44450,44450,0
|
|
20230531,185000,1753301650,44450,44450,44450,44450,0
|
|
20230531,184900,1753301650,44450,44450,44450,44450,0
|
|
20230531,184800,1753301650,44450,44450,44450,44450,0
|
|
20230531,184700,1753301650,44450,44450,44450,44450,0
|
|
20230531,184600,1753301650,44450,44450,44450,44450,0
|
|
20230531,184500,1753301650,44450,44450,44450,44450,0
|
|
20230531,184400,1753301650,44450,44450,44450,44450,0
|
|
20230531,184300,1753301650,44450,44450,44450,44450,0
|
|
20230531,184200,1753301650,44450,44450,44450,44450,0
|
|
20230531,184100,1753301650,44450,44450,44450,44450,0
|
|
20230531,184000,1753301650,44450,44450,44450,44450,0
|
|
20230531,183900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,183800,1753301650,44450,44450,44450,44450,0
|
|
20230531,183700,1753301650,44450,44450,44450,44450,0
|
|
20230531,183600,1753301650,44450,44450,44450,44450,0
|
|
20230531,183500,1753301650,44450,44450,44450,44450,0
|
|
20230531,183400,1753301650,44450,44450,44450,44450,0
|
|
20230531,183300,1753301650,44450,44450,44450,44450,0
|
|
20230531,183200,1753301650,44450,44450,44450,44450,0
|
|
20230531,183100,1753301650,44450,44450,44450,44450,0
|
|
20230531,183000,1753301650,44450,44450,44450,44450,0
|
|
20230531,182900,1753301650,44450,44450,44450,44450,0
|
|
20230531,182800,1753301650,44450,44450,44450,44450,0
|
|
20230531,182700,1753301650,44450,44450,44450,44450,0
|
|
20230531,182600,1753301650,44450,44450,44450,44450,0
|
|
20230531,182500,1753301650,44450,44450,44450,44450,0
|
|
20230531,182400,1753301650,44450,44450,44450,44450,0
|
|
20230531,182300,1753301650,44450,44450,44450,44450,0
|
|
20230531,182200,1753301650,44450,44450,44450,44450,0
|
|
20230531,182100,1753301650,44450,44450,44450,44450,0
|
|
20230531,182000,1753301650,44450,44450,44450,44450,0
|
|
20230531,181900,1753301650,44450,44450,44450,44450,0
|
|
20230531,181800,1753301650,44450,44450,44450,44450,0
|
|
20230531,181700,1753301650,44450,44450,44450,44450,0
|
|
20230531,181600,1753301650,44450,44450,44450,44450,0
|
|
20230531,181500,1753301650,44450,44450,44450,44450,0
|
|
20230531,181400,1753301650,44450,44450,44450,44450,0
|
|
20230531,181300,1753301650,44450,44450,44450,44450,0
|
|
20230531,181200,1753301650,44450,44450,44450,44450,0
|
|
20230531,181100,1753301650,44450,44450,44450,44450,0
|
|
20230531,181000,1753301650,44450,44450,44450,44450,0
|
|
20230531,180900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,180800,1753301650,44450,44450,44450,44450,0
|
|
20230531,180700,1753301650,44450,44450,44450,44450,0
|
|
20230531,180600,1753301650,44450,44450,44450,44450,0
|
|
20230531,180500,1753301650,44450,44450,44450,44450,0
|
|
20230531,180400,1753301650,44450,44450,44450,44450,0
|
|
20230531,180300,1753301650,44450,44450,44450,44450,0
|
|
20230531,180200,1753301650,44450,44450,44450,44450,0
|
|
20230531,180100,1753301650,44450,44450,44450,44450,0
|
|
20230531,180000,1753301650,44450,44450,44450,44450,0
|
|
20230531,175900,1753301650,44450,44450,44450,44450,0
|
|
20230531,175800,1753301650,44450,44450,44450,44450,0
|
|
20230531,175700,1753301650,44450,44450,44450,44450,0
|
|
20230531,175600,1753301650,44450,44450,44450,44450,0
|
|
20230531,175500,1753301650,44450,44450,44450,44450,0
|
|
20230531,175400,1753301650,44450,44450,44450,44450,0
|
|
20230531,175300,1753301650,44450,44450,44450,44450,0
|
|
20230531,175200,1753301650,44450,44450,44450,44450,0
|
|
20230531,175100,1753301650,44450,44450,44450,44450,0
|
|
20230531,175000,1753301650,44450,44450,44450,44450,0
|
|
20230531,174900,1753301650,44450,44450,44450,44450,0
|
|
20230531,174800,1753301650,44450,44450,44450,44450,0
|
|
20230531,174700,1753301650,44450,44450,44450,44450,0
|
|
20230531,174600,1753301650,44450,44450,44450,44450,0
|
|
20230531,174500,1753301650,44450,44450,44450,44450,0
|
|
20230531,174400,1753301650,44450,44450,44450,44450,0
|
|
20230531,174300,1753301650,44450,44450,44450,44450,0
|
|
20230531,174200,1753301650,44450,44450,44450,44450,0
|
|
20230531,174100,1753301650,44450,44450,44450,44450,0
|
|
20230531,174000,1753301650,44450,44450,44450,44450,0
|
|
20230531,173900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,173800,1753301650,44450,44450,44450,44450,0
|
|
20230531,173700,1753301650,44450,44450,44450,44450,0
|
|
20230531,173600,1753301650,44450,44450,44450,44450,0
|
|
20230531,173500,1753301650,44450,44450,44450,44450,0
|
|
20230531,173400,1753301650,44450,44450,44450,44450,0
|
|
20230531,173300,1753301650,44450,44450,44450,44450,0
|
|
20230531,173200,1753301650,44450,44450,44450,44450,0
|
|
20230531,173100,1753301650,44450,44450,44450,44450,0
|
|
20230531,173000,1753301650,44450,44450,44450,44450,0
|
|
20230531,172900,1753301650,44450,44450,44450,44450,0
|
|
20230531,172800,1753301650,44450,44450,44450,44450,0
|
|
20230531,172700,1753301650,44450,44450,44450,44450,0
|
|
20230531,172600,1753301650,44450,44450,44450,44450,0
|
|
20230531,172500,1753301650,44450,44450,44450,44450,0
|
|
20230531,172400,1753301650,44450,44450,44450,44450,0
|
|
20230531,172300,1753301650,44450,44450,44450,44450,0
|
|
20230531,172200,1753301650,44450,44450,44450,44450,0
|
|
20230531,172100,1753301650,44450,44450,44450,44450,0
|
|
20230531,172000,1753301650,44450,44450,44450,44450,0
|
|
20230531,171900,1753301650,44450,44450,44450,44450,0
|
|
20230531,171800,1753301650,44450,44450,44450,44450,0
|
|
20230531,171700,1753301650,44450,44450,44450,44450,0
|
|
20230531,171600,1753301650,44450,44450,44450,44450,0
|
|
20230531,171500,1753301650,44450,44450,44450,44450,0
|
|
20230531,171400,1753301650,44450,44450,44450,44450,0
|
|
20230531,171300,1753301650,44450,44450,44450,44450,0
|
|
20230531,171200,1753301650,44450,44450,44450,44450,0
|
|
20230531,171100,1753301650,44450,44450,44450,44450,0
|
|
20230531,171000,1753301650,44450,44450,44450,44450,0
|
|
20230531,170900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,170800,1753301650,44450,44450,44450,44450,0
|
|
20230531,170700,1753301650,44450,44450,44450,44450,0
|
|
20230531,170600,1753301650,44450,44450,44450,44450,0
|
|
20230531,170500,1753301650,44450,44450,44450,44450,0
|
|
20230531,170400,1753301650,44450,44450,44450,44450,0
|
|
20230531,170300,1753301650,44450,44450,44450,44450,0
|
|
20230531,170200,1753301650,44450,44450,44450,44450,0
|
|
20230531,170100,1753301650,44450,44450,44450,44450,0
|
|
20230531,170000,1753301650,44450,44450,44450,44450,0
|
|
20230531,165900,1753301650,44450,44450,44450,44450,0
|
|
20230531,165800,1753301650,44450,44450,44450,44450,0
|
|
20230531,165700,1753301650,44450,44450,44450,44450,0
|
|
20230531,165600,1753301650,44450,44450,44450,44450,0
|
|
20230531,165500,1753301650,44450,44450,44450,44450,0
|
|
20230531,165400,1753301650,44450,44450,44450,44450,0
|
|
20230531,165300,1753301650,44450,44450,44450,44450,0
|
|
20230531,165200,1753301650,44450,44450,44450,44450,0
|
|
20230531,165100,1753301650,44450,44450,44450,44450,0
|
|
20230531,165000,1753301650,44450,44450,44450,44450,0
|
|
20230531,164900,1753301650,44450,44450,44450,44450,0
|
|
20230531,164800,1753301650,44450,44450,44450,44450,0
|
|
20230531,164700,1753301650,44450,44450,44450,44450,0
|
|
20230531,164600,1753301650,44450,44450,44450,44450,0
|
|
20230531,164500,1753301650,44450,44450,44450,44450,0
|
|
20230531,164400,1753301650,44450,44450,44450,44450,0
|
|
20230531,164300,1753301650,44450,44450,44450,44450,0
|
|
20230531,164200,1753301650,44450,44450,44450,44450,0
|
|
20230531,164100,1753301650,44450,44450,44450,44450,0
|
|
20230531,164000,1753301650,44450,44450,44450,44450,0
|
|
20230531,163900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,163800,1753301650,44450,44450,44450,44450,0
|
|
20230531,163700,1753301650,44450,44450,44450,44450,0
|
|
20230531,163600,1753301650,44450,44450,44450,44450,0
|
|
20230531,163500,1753301650,44450,44450,44450,44450,0
|
|
20230531,163400,1753301650,44450,44450,44450,44450,0
|
|
20230531,163300,1753301650,44450,44450,44450,44450,0
|
|
20230531,163200,1753301650,44450,44450,44450,44450,0
|
|
20230531,163100,1753301650,44450,44450,44450,44450,0
|
|
20230531,163000,1753301650,44450,44450,44450,44450,0
|
|
20230531,162900,1753301650,44450,44450,44450,44450,0
|
|
20230531,162800,1753301650,44450,44450,44450,44450,0
|
|
20230531,162700,1753301650,44450,44450,44450,44450,0
|
|
20230531,162600,1753301650,44450,44450,44450,44450,0
|
|
20230531,162500,1753301650,44450,44450,44450,44450,0
|
|
20230531,162400,1753301650,44450,44450,44450,44450,0
|
|
20230531,162300,1753301650,44450,44450,44450,44450,0
|
|
20230531,162200,1753301650,44450,44450,44450,44450,0
|
|
20230531,162100,1753301650,44450,44450,44450,44450,0
|
|
20230531,162000,1753301650,44450,44450,44450,44450,0
|
|
20230531,161900,1753301650,44450,44450,44450,44450,0
|
|
20230531,161800,1753301650,44450,44450,44450,44450,0
|
|
20230531,161700,1753301650,44450,44450,44450,44450,0
|
|
20230531,161600,1753301650,44450,44450,44450,44450,0
|
|
20230531,161500,1753301650,44450,44450,44450,44450,0
|
|
20230531,161400,1753301650,44450,44450,44450,44450,0
|
|
20230531,161300,1753301650,44450,44450,44450,44450,0
|
|
20230531,161200,1753301650,44450,44450,44450,44450,0
|
|
20230531,161100,1753301650,44450,44450,44450,44450,0
|
|
20230531,161000,1753301650,44450,44450,44450,44450,0
|
|
20230531,160900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,160800,1753301650,44450,44450,44450,44450,0
|
|
20230531,160700,1753301650,44450,44450,44450,44450,0
|
|
20230531,160600,1753301650,44450,44450,44450,44450,0
|
|
20230531,160500,1753301650,44450,44450,44450,44450,0
|
|
20230531,160400,1753301650,44450,44450,44450,44450,0
|
|
20230531,160300,1753301650,44450,44450,44450,44450,0
|
|
20230531,160200,1753301650,44450,44450,44450,44450,0
|
|
20230531,160100,1753301650,44450,44450,44450,44450,0
|
|
20230531,160000,1753301650,44450,44450,44450,44450,0
|
|
20230531,155900,1753301650,44450,44450,44450,44450,0
|
|
20230531,155800,1753301650,44450,44450,44450,44450,0
|
|
20230531,155700,1753301650,44450,44450,44450,44450,0
|
|
20230531,155600,1753301650,44450,44450,44450,44450,0
|
|
20230531,155500,1753301650,44450,44450,44450,44450,0
|
|
20230531,155400,1753301650,44450,44450,44450,44450,0
|
|
20230531,155300,1753301650,44450,44450,44450,44450,0
|
|
20230531,155200,1753301650,44450,44450,44450,44450,0
|
|
20230531,155100,1753301650,44450,44450,44450,44450,0
|
|
20230531,155000,1753301650,44450,44450,44450,44450,0
|
|
20230531,154900,1753301650,44450,44450,44450,44450,0
|
|
20230531,154800,1753301650,44450,44450,44450,44450,0
|
|
20230531,154700,1753301650,44450,44450,44450,44450,0
|
|
20230531,154600,1753301650,44450,44450,44450,44450,0
|
|
20230531,154500,1753301650,44450,44450,44450,44450,0
|
|
20230531,154400,1753301650,44450,44450,44450,44450,0
|
|
20230531,154300,1753301650,44450,44450,44450,44450,0
|
|
20230531,154200,1753301650,44450,44450,44450,44450,0
|
|
20230531,154100,1753301650,44450,44450,44450,44450,0
|
|
20230531,154000,1753301650,44450,44450,44450,44450,0
|
|
20230531,153900,1753301650,44450,44450,44450,44450,4379
|
|
20230531,153800,1753301650,44450,44450,44450,44450,0
|
|
20230531,153700,1753301650,44450,44450,44450,44450,0
|
|
20230531,153600,1753301650,44450,44450,44450,44450,0
|
|
20230531,153500,1753301650,44450,44450,44450,44450,0
|
|
20230531,153400,1753301650,44450,44450,44450,44450,0
|
|
20230531,153300,1753301650,44450,44450,44450,44450,0
|
|
20230531,153200,1753301650,44450,44450,44450,44450,0
|
|
20230531,153100,1753301650,44450,44450,44450,44450,0
|
|
20230531,153000,1753301650,44450,44450,44450,44450,4379
|
|
20230531,152900,1558655100,44600,44600,44600,44600,0
|
|
20230531,152800,1558655100,44600,44600,44600,44600,0
|
|
20230531,152700,1558655100,44600,44600,44600,44600,0
|
|
20230531,152600,1558655100,44600,44600,44600,44600,0
|
|
20230531,152500,1558655100,44600,44600,44600,44600,0
|
|
20230531,152400,1558655100,44600,44600,44600,44600,0
|
|
20230531,152300,1558655100,44600,44600,44600,44600,0
|
|
20230531,152200,1558655100,44600,44600,44600,44600,0
|
|
20230531,152100,1558655100,44600,44600,44600,44600,0
|
|
20230531,152000,1558655100,44600,44600,44600,44600,0
|
|
20230531,151900,1558655100,44600,44500,44600,44500,71
|
|
20230531,151800,1555493550,44550,44500,44550,44450,240
|
|
20230531,151700,1544813650,44450,44500,44500,44450,434
|
|
20230531,151600,1525500850,44450,44500,44500,44450,187
|
|
20230531,151500,1517183600,44500,44500,44500,44450,348
|
|
20230531,151400,1501705200,44450,44550,44550,44450,629
|
|
20230531,151300,1473716650,44500,44500,44550,44500,261
|
|
20230531,151200,1462101600,44500,44500,44550,44500,244
|
|
20230531,151100,1451243050,44500,44550,44600,44500,708
|
|
20230531,151000,1419705050,44550,44550,44600,44550,215
|
|
20230531,150900,1410126350,44550,44550,44600,44550,58
|
|
20230531,150800,1407541350,44550,44600,44600,44550,117
|
|
20230531,150700,1402328900,44550,44600,44600,44550,214
|
|
20230531,150600,1392792600,44600,44550,44600,44550,36
|
|
20230531,150500,1391188650,44550,44550,44600,44550,104
|
|
20230531,150400,1386555350,44600,44550,44600,44550,61
|
|
20230531,150300,1383835250,44550,44650,44650,44550,227
|
|
20230531,150200,1373716800,44600,44650,44650,44550,415
|
|
20230531,150100,1355207000,44650,44600,44650,44600,2
|
|
20230531,150000,1355117750,44600,44600,44600,44600,73
|
|
20230531,145900,1351861950,44600,44650,44650,44600,133
|
|
20230531,145800,1345930100,44600,44600,44600,44600,20
|
|
20230531,145700,1345038100,44600,44600,44650,44600,85
|
|
20230531,145600,1341246550,44600,44600,44600,44600,108
|
|
20230531,145500,1336429750,44600,44600,44650,44600,63
|
|
20230531,145400,1333619900,44600,44600,44600,44600,258
|
|
20230531,145300,1322113100,44600,44600,44650,44600,13
|
|
20230531,145200,1321533250,44600,44600,44600,44600,76
|
|
20230531,145100,1318143650,44600,44600,44650,44600,94
|
|
20230531,145000,1313948700,44600,44600,44650,44600,31
|
|
20230531,144900,1312565550,44600,44600,44650,44600,137
|
|
20230531,144800,1306452800,44600,44600,44600,44600,3
|
|
20230531,144700,1306319000,44600,44600,44650,44600,102
|
|
20230531,144600,1301767250,44650,44600,44650,44550,123
|
|
20230531,144500,1296278550,44600,44550,44600,44550,105
|
|
20230531,144400,1291600750,44550,44550,44550,44550,56
|
|
20230531,144300,1289105950,44550,44600,44650,44550,375
|
|
20230531,144200,1272382150,44600,44600,44600,44600,344
|
|
20230531,144100,1257039750,44650,44600,44650,44600,30
|
|
20230531,144000,1255701700,44600,44600,44600,44600,33
|
|
20230531,143900,1254229900,44600,44600,44650,44600,17
|
|
20230531,143800,1253471650,44600,44650,44650,44600,36
|
|
20230531,143700,1251864950,44600,44600,44600,44600,1
|
|
20230531,143600,1251820350,44600,44600,44600,44600,0
|
|
20230531,143500,1251820350,44600,44650,44650,44600,18
|
|
20230531,143400,1251017500,44600,44650,44650,44600,3
|
|
20230531,143300,1250883600,44650,44650,44650,44650,106
|
|
20230531,143200,1246150700,44650,44650,44650,44650,354
|
|
20230531,143100,1230344600,44600,44600,44650,44600,4
|
|
20230531,143000,1230166150,44600,44650,44650,44600,15
|
|
20230531,142900,1229496450,44600,44600,44600,44600,67
|
|
20230531,142800,1226508250,44600,44600,44600,44600,67
|
|
20230531,142700,1223520050,44600,44600,44750,44550,378
|
|
20230531,142600,1206654450,44600,44550,44600,44550,73
|
|
20230531,142500,1203401350,44550,44600,44600,44550,63
|
|
20230531,142400,1200592850,44600,44550,44650,44550,314
|
|
20230531,142300,1186586150,44600,44600,44600,44550,220
|
|
20230531,142200,1176777150,44600,44600,44650,44550,398
|
|
20230531,142100,1159026500,44600,44600,44600,44600,152
|
|
20230531,142000,1152247300,44600,44600,44600,44600,79
|
|
20230531,141900,1148723900,44600,44600,44650,44600,83
|
|
20230531,141800,1145022050,44600,44600,44650,44600,89
|
|
20230531,141700,1141052600,44600,44600,44600,44600,87
|
|
20230531,141600,1137172400,44600,44600,44600,44600,82
|
|
20230531,141500,1133515200,44600,44600,44650,44600,102
|
|
20230531,141400,1128965950,44600,44600,44650,44600,62
|
|
20230531,141300,1126200700,44600,44600,44650,44600,99
|
|
20230531,141200,1121784550,44600,44600,44650,44600,78
|
|
20230531,141100,1118305700,44600,44600,44650,44600,113
|
|
20230531,141000,1113265800,44600,44700,44700,44600,429
|
|
20230531,140900,1094096150,44700,44650,44700,44600,997
|
|
20230531,140800,1049546800,44650,44650,44650,44650,101
|
|
20230531,140700,1045037150,44650,44650,44700,44650,194
|
|
20230531,140600,1036374150,44650,44650,44700,44650,108
|
|
20230531,140500,1031551900,44650,44700,44700,44650,380
|
|
20230531,140400,1014568100,44700,44700,44700,44700,87
|
|
20230531,140300,1010679200,44700,44700,44750,44700,66
|
|
20230531,140200,1007728950,44750,44700,44750,44700,54
|
|
20230531,140100,1005315100,44700,44700,44700,44700,66
|
|
20230531,140000,1002364900,44700,44700,44700,44700,67
|
|
20230531,135900,999370000,44700,44700,44750,44700,334
|
|
20230531,135800,984426850,44750,44700,44750,44700,78
|
|
20230531,135700,980939900,44700,44700,44700,44700,87
|
|
20230531,135600,977051000,44700,44700,44700,44700,85
|
|
20230531,135500,973251500,44700,44700,44750,44700,89
|
|
20230531,135400,969272650,44700,44750,44750,44700,602
|
|
20230531,135300,942362200,44750,44750,44750,44750,69
|
|
20230531,135200,939274450,44700,44700,44750,44700,458
|
|
20230531,135100,918783050,44700,44700,44750,44700,135
|
|
20230531,135000,912748450,44700,44700,44700,44700,99
|
|
20230531,134900,908323150,44700,44700,44700,44700,85
|
|
20230531,134800,904523650,44700,44700,44700,44700,76
|
|
20230531,134700,901126450,44700,44750,44750,44700,69
|
|
20230531,134600,898041850,44750,44750,44750,44750,71
|
|
20230531,134500,894864600,44750,44700,44750,44700,89
|
|
20230531,134400,890885550,44700,44700,44700,44700,65
|
|
20230531,134300,887980050,44800,44700,44800,44700,86
|
|
20230531,134200,884134000,44700,44750,44750,44700,154
|
|
20230531,134100,877245150,44750,44750,44800,44750,442
|
|
20230531,134000,857459350,44700,44700,44750,44700,89
|
|
20230531,133900,853481000,44700,44700,44750,44700,210
|
|
20230531,133800,844093900,44700,44700,44700,44700,72
|
|
20230531,133700,840875500,44700,44700,44700,44700,100
|
|
20230531,133600,836405500,44700,44700,44700,44700,64
|
|
20230531,133500,833544700,44750,44700,44750,44700,71
|
|
20230531,133400,830370900,44750,44700,44750,44700,52
|
|
20230531,133300,828046450,44700,44700,44700,44700,65
|
|
20230531,133200,825140950,44700,44750,44750,44700,80
|
|
20230531,133100,821564350,44700,44700,44750,44700,54
|
|
20230531,133000,819150500,44700,44700,44750,44700,91
|
|
20230531,132900,815081600,44700,44750,44750,44700,546
|
|
20230531,132800,790649300,44750,44800,44800,44750,98
|
|
20230531,132700,786263350,44800,44750,44800,44750,132
|
|
20230531,132600,780356300,44750,44850,44850,44750,1390
|
|
20230531,132500,718071100,44850,44850,44850,44850,116
|
|
20230531,132400,712868500,44850,44950,45000,44850,372
|
|
20230531,132300,696161500,45000,45000,45000,44950,327
|
|
20230531,132200,681449650,45000,45000,45000,45000,109
|
|
20230531,132100,676544650,45000,45000,45000,45000,67
|
|
20230531,132000,673529650,45000,45050,45050,45000,27
|
|
20230531,131900,672314550,45050,45000,45050,45000,16
|
|
20230531,131800,671593850,45000,45000,45050,45000,35
|
|
20230531,131700,670018100,45000,45000,45000,45000,0
|
|
20230531,131600,670018100,45000,45050,45050,45000,3
|
|
20230531,131500,669883000,45000,45050,45050,45000,40
|
|
20230531,131400,668081950,45000,45000,45000,45000,3
|
|
20230531,131300,667946950,45000,45000,45000,45000,5
|
|
20230531,131200,667721950,45000,45000,45000,45000,0
|
|
20230531,131100,667721950,45000,45000,45000,45000,18
|
|
20230531,131000,666911950,45000,45000,45000,45000,1
|
|
20230531,130900,666866950,45050,44950,45050,44950,277
|
|
20230531,130800,654402600,45000,45000,45000,45000,12
|
|
20230531,130700,653862600,45000,45000,45000,45000,9
|
|
20230531,130600,653457600,45000,45000,45000,45000,16
|
|
20230531,130500,652737600,44950,45000,45000,44950,49
|
|
20230531,130400,650533550,45000,45000,45000,45000,0
|
|
20230531,130300,650533550,45000,45000,45000,45000,15
|
|
20230531,130200,649858550,45000,45000,45000,45000,30
|
|
20230531,130100,648508550,45000,45000,45000,45000,0
|
|
20230531,130000,648508550,45000,44950,45000,44950,60
|
|
20230531,125900,645810400,44900,44900,44900,44900,0
|
|
20230531,125800,645810400,44900,44950,44950,44900,13
|
|
20230531,125700,645226100,44950,44950,44950,44950,20
|
|
20230531,125600,644327100,44900,44900,44900,44900,18
|
|
20230531,125500,643518900,44950,44900,44950,44900,18
|
|
20230531,125400,642709850,44900,44950,44950,44900,3
|
|
20230531,125300,642575100,44900,44900,44900,44900,0
|
|
20230531,125200,642575100,44900,44900,44900,44900,17
|
|
20230531,125100,641811800,44900,44900,44900,44900,101
|
|
20230531,125000,637276900,44900,44900,44900,44900,0
|
|
20230531,124900,637276900,44900,44900,44900,44900,2
|
|
20230531,124800,637187100,45000,44950,45000,44950,30
|
|
20230531,124700,635838550,44900,44900,44950,44900,13
|
|
20230531,124600,635254350,44900,44900,44900,44900,51
|
|
20230531,124500,632964450,44900,44900,44900,44900,2
|
|
20230531,124400,632874650,44950,44950,44950,44950,63
|
|
20230531,124300,630042800,44950,44950,44950,44950,97
|
|
20230531,124200,625682650,44950,44950,44950,44950,0
|
|
20230531,124100,625682650,44950,45000,45050,44950,525
|
|
20230531,124000,602074950,45000,45000,45000,45000,0
|
|
20230531,123900,602074950,45000,45000,45000,45000,168
|
|
20230531,123800,594514950,45000,45000,45000,45000,70
|
|
20230531,123700,591364950,45000,45000,45000,45000,0
|
|
20230531,123600,591364950,45000,45000,45000,45000,19
|
|
20230531,123500,590509950,45000,45000,45000,45000,0
|
|
20230531,123400,590509950,45000,45000,45000,45000,0
|
|
20230531,123300,590509950,45000,45000,45000,45000,26
|
|
20230531,123200,589339950,45000,45050,45050,45000,66
|
|
20230531,123100,586369150,45050,45050,45050,45050,0
|
|
20230531,123000,586369150,45050,45050,45050,45050,65
|
|
20230531,122900,583440900,45000,45000,45000,45000,20
|
|
20230531,122800,582540900,45000,45000,45000,45000,2
|
|
20230531,122700,582450900,45000,45000,45000,44950,240
|
|
20230531,122600,571651650,45000,45000,45000,45000,11
|
|
20230531,122500,571156650,45000,45000,45000,45000,0
|
|
20230531,122400,571156650,45000,45000,45000,45000,90
|
|
20230531,122300,567106650,45000,45000,45000,45000,12
|
|
20230531,122200,566566650,45000,45000,45000,45000,0
|
|
20230531,122100,566566650,45000,45000,45000,45000,17
|
|
20230531,122000,565801650,44950,44950,44950,44950,22
|
|
20230531,121900,564812750,44950,44950,44950,44950,0
|
|
20230531,121800,564812750,44950,44950,44950,44950,0
|
|
20230531,121700,564812750,44950,44950,44950,44950,23
|
|
20230531,121600,563778900,44950,44950,44950,44950,0
|
|
20230531,121500,563778900,44950,44950,44950,44950,21
|
|
20230531,121400,562834950,44950,44950,44950,44950,1
|
|
20230531,121300,562790000,44950,44950,44950,44950,0
|
|
20230531,121200,562790000,44950,44950,44950,44950,16
|
|
20230531,121100,562070800,44950,44950,44950,44950,1
|
|
20230531,121000,562025850,44950,44950,44950,44950,0
|
|
20230531,120900,562025850,44950,44950,44950,44950,0
|
|
20230531,120800,562025850,44950,44950,44950,44950,26
|
|
20230531,120700,560857150,44950,44900,44950,44900,117
|
|
20230531,120600,555599100,44900,44950,44950,44900,9
|
|
20230531,120500,555194950,44950,45000,45000,44950,59
|
|
20230531,120400,552540450,45000,45000,45000,45000,9
|
|
20230531,120300,552135450,45000,45000,45000,45000,111
|
|
20230531,120200,547140450,45000,45000,45000,45000,28
|
|
20230531,120100,545880450,45000,45000,45000,45000,0
|
|
20230531,120000,545880450,45000,45000,45000,45000,9
|
|
20230531,115900,545475450,45000,45000,45000,45000,89
|
|
20230531,115800,541470450,45050,45000,45050,45000,30
|
|
20230531,115700,540120400,45050,45000,45050,45000,7
|
|
20230531,115600,539805100,45050,45050,45050,45050,5
|
|
20230531,115500,539579850,45000,45000,45000,45000,51
|
|
20230531,115400,537284850,45000,45000,45000,45000,0
|
|
20230531,115300,537284850,45000,45000,45000,45000,1
|
|
20230531,115200,537239850,45000,45000,45000,45000,0
|
|
20230531,115100,537239850,45000,45000,45000,45000,20
|
|
20230531,115000,536339850,45000,45000,45000,45000,0
|
|
20230531,114900,536339850,45000,44950,45000,44950,1041
|
|
20230531,114800,489495500,44950,44950,44950,44950,0
|
|
20230531,114700,489495500,44950,44950,44950,44950,70
|
|
20230531,114600,486349000,44950,44950,44950,44950,13
|
|
20230531,114500,485764650,44950,44950,44950,44950,0
|
|
20230531,114400,485764650,44950,44950,44950,44950,0
|
|
20230531,114300,485764650,44950,44950,44950,44950,17
|
|
20230531,114200,485000500,44950,44950,44950,44950,4
|
|
20230531,114100,484820700,44950,44950,44950,44950,5
|
|
20230531,114000,484595950,44950,45000,45000,44950,120
|
|
20230531,113900,479201600,45000,45000,45000,45000,6
|
|
20230531,113800,478931600,44950,44950,44950,44950,14
|
|
20230531,113700,478302300,44950,44950,44950,44950,1
|
|
20230531,113600,478257350,44950,44950,44950,44950,10
|
|
20230531,113500,477807850,44950,44950,44950,44950,13
|
|
20230531,113400,477223500,44950,44950,44950,44950,4
|
|
20230531,113300,477043700,44950,44950,44950,44950,4
|
|
20230531,113200,476863900,44900,44800,44900,44800,229
|
|
20230531,113100,466592650,44850,44800,44850,44800,6
|
|
20230531,113000,466323600,44800,44800,44800,44800,0
|
|
20230531,112900,466323600,44800,44850,44850,44800,34
|
|
20230531,112800,464800300,44800,44800,44800,44800,0
|
|
20230531,112700,464800300,44800,44800,44800,44800,0
|
|
20230531,112600,464800300,44800,44800,44800,44800,1
|
|
20230531,112500,464755500,44800,44800,44800,44800,21
|
|
20230531,112400,463814700,44850,44900,44900,44850,255
|
|
20230531,112300,452371350,44900,44900,44900,44900,16
|
|
20230531,112200,451652950,44900,44900,44900,44900,0
|
|
20230531,112100,451652950,44900,44900,44900,44900,0
|
|
20230531,112000,451652950,44900,44900,44900,44900,13
|
|
20230531,111900,451069250,44900,44900,44900,44900,3
|
|
20230531,111800,450934550,44900,44900,44900,44900,0
|
|
20230531,111700,450934550,44900,44900,44900,44900,35
|
|
20230531,111600,449363050,44900,44800,44900,44800,69
|
|
20230531,111500,446270550,44800,44750,44800,44750,132
|
|
20230531,111400,440358200,44800,44850,44850,44800,61
|
|
20230531,111300,437622900,44850,44850,44850,44850,42
|
|
20230531,111200,435739200,44850,44850,44850,44850,5
|
|
20230531,111100,435514950,44850,44850,44850,44850,9
|
|
20230531,111000,435111300,44850,44850,44850,44850,10
|
|
20230531,110900,434662800,44850,44850,44850,44850,24
|
|
20230531,110800,433586400,44850,44850,44850,44850,9
|
|
20230531,110700,433182750,44800,44800,44800,44800,9
|
|
20230531,110600,432779550,44800,44800,44800,44800,15
|
|
20230531,110500,432107550,44800,44800,44800,44800,9
|
|
20230531,110400,431704350,44800,44850,44850,44800,74
|
|
20230531,110300,428386050,44850,44850,44850,44850,31
|
|
20230531,110200,426995700,44800,44800,44800,44800,0
|
|
20230531,110100,426995700,44800,44800,44800,44800,30
|
|
20230531,110000,425651700,44800,44800,44800,44800,1
|
|
20230531,105900,425606900,44800,44850,44850,44800,67
|
|
20230531,105800,422602000,44800,44800,44800,44800,28
|
|
20230531,105700,421347600,44800,44850,44850,44800,89
|
|
20230531,105600,417356450,44850,44950,44950,44850,313
|
|
20230531,105500,403291700,44950,44950,45000,44950,44
|
|
20230531,105400,401313150,45000,44950,45000,44950,11
|
|
20230531,105300,400818250,44950,44950,45000,44950,19
|
|
20230531,105200,399963750,45000,45000,45000,44950,41
|
|
20230531,105100,398119900,44950,44950,44950,44950,2
|
|
20230531,105000,398030000,44950,44950,44950,44950,17
|
|
20230531,104900,397265850,45000,45000,45000,45000,10
|
|
20230531,104800,396815850,45000,44950,45000,44950,24
|
|
20230531,104700,395735900,45000,45000,45000,45000,10
|
|
20230531,104600,395285900,44950,45000,45000,44950,12
|
|
20230531,104500,394746000,44950,45000,45000,44950,65
|
|
20230531,104400,391821100,45000,44950,45000,44950,18
|
|
20230531,104300,391011250,44950,45000,45000,44950,13
|
|
20230531,104200,390426300,44950,45000,45000,44950,16
|
|
20230531,104100,389706450,44950,44950,45000,44950,57
|
|
20230531,104000,387141750,45000,44950,45000,44950,35
|
|
20230531,103900,385568250,45000,44950,45000,44950,4
|
|
20230531,103800,385388400,44950,44950,44950,44950,235
|
|
20230531,103700,374825150,44900,44900,44900,44900,28
|
|
20230531,103600,373567950,44950,44850,44950,44850,239
|
|
20230531,103500,362846150,44850,44800,44850,44800,30
|
|
20230531,103400,361501550,44850,44850,44850,44850,18
|
|
20230531,103300,360694250,44850,44850,44850,44850,258
|
|
20230531,103200,349122950,44800,44850,44850,44800,22
|
|
20230531,103100,348136700,44800,44800,44800,44800,9
|
|
20230531,103000,347733500,44850,44800,44850,44800,66
|
|
20230531,102900,344776050,44850,44800,44850,44800,27
|
|
20230531,102800,343565550,44850,44800,44850,44800,43
|
|
20230531,102700,341638500,44850,44850,44850,44800,24
|
|
20230531,102600,340562550,44800,44800,44850,44800,126
|
|
20230531,102500,334912450,44850,44850,44850,44850,13
|
|
20230531,102400,334329400,44850,44850,44850,44850,12
|
|
20230531,102300,333791200,44850,44850,44850,44850,37
|
|
20230531,102200,332131750,44800,44800,44800,44800,23
|
|
20230531,102100,331101350,44800,44800,44800,44800,0
|
|
20230531,102000,331101350,44800,44850,44850,44800,129
|
|
20230531,101900,325316400,44900,44900,44900,44900,12
|
|
20230531,101800,324777600,44900,44900,44900,44900,15
|
|
20230531,101700,324104100,44900,44900,44900,44900,12
|
|
20230531,101600,323565300,44900,44900,44900,44900,10
|
|
20230531,101500,323116300,44900,44900,44900,44900,5
|
|
20230531,101400,322891800,44850,44850,44850,44850,9
|
|
20230531,101300,322488150,44850,44850,44850,44850,54
|
|
20230531,101200,320066250,44800,44900,44900,44800,184
|
|
20230531,101100,311811600,44950,44900,44950,44900,15
|
|
20230531,101000,311138050,44900,44900,44900,44900,21
|
|
20230531,100900,310195150,44950,44900,44950,44900,15
|
|
20230531,100800,309521150,44950,44900,44950,44900,125
|
|
20230531,100700,303908100,44900,44900,44900,44900,11
|
|
20230531,100600,303414200,44900,44900,44900,44900,29
|
|
20230531,100500,302112100,44900,44900,44900,44900,14
|
|
20230531,100400,301483500,44900,44900,44900,44900,16
|
|
20230531,100300,300765100,44900,44900,44900,44900,12
|
|
20230531,100200,300226300,44900,44900,44900,44900,17
|
|
20230531,100100,299463000,44900,44900,44900,44900,45
|
|
20230531,100000,297442500,44900,44850,44900,44850,33
|
|
20230531,095900,295960850,44900,44900,44900,44900,13
|
|
20230531,095800,295377150,44900,44900,44900,44900,0
|
|
20230531,095700,295377150,44900,44900,44900,44900,12
|
|
20230531,095600,294838350,44900,44900,44900,44900,14
|
|
20230531,095500,294209750,44850,44850,44850,44850,74
|
|
20230531,095400,290890850,44850,44850,44850,44850,59
|
|
20230531,095300,288244700,44850,44850,44850,44850,11
|
|
20230531,095200,287751350,44850,44850,44850,44850,26
|
|
20230531,095100,286585250,44850,44850,44850,44850,11
|
|
20230531,095000,286091900,44850,44850,44850,44850,1
|
|
20230531,094900,286047050,44750,44750,44750,44700,27
|
|
20230531,094800,284838850,44750,44800,44800,44750,152
|
|
20230531,094700,278035150,44800,44800,44800,44800,9
|
|
20230531,094600,277631950,44800,44800,44800,44800,9
|
|
20230531,094500,277228750,44800,44800,44800,44800,18
|
|
20230531,094400,276422350,44800,44800,44800,44800,23
|
|
20230531,094300,275391950,44750,44750,44750,44750,9
|
|
20230531,094200,274989200,44800,44850,44850,44750,169
|
|
20230531,094100,267414100,44900,44950,44950,44900,63
|
|
20230531,094000,264584800,44900,44900,44900,44900,9
|
|
20230531,093900,264180700,44900,44950,44950,44900,58
|
|
20230531,093800,261575900,44900,44900,44900,44900,9
|
|
20230531,093700,261171800,44900,44950,44950,44900,29
|
|
20230531,093600,259869100,44950,44900,44950,44900,18
|
|
20230531,093500,259060850,44950,44950,44950,44950,45
|
|
20230531,093400,257038100,44950,44950,44950,44950,102
|
|
20230531,093300,252453200,44950,44950,44950,44950,22
|
|
20230531,093200,251464300,44950,44900,44950,44900,286
|
|
20230531,093100,238620750,44900,44850,44900,44850,913
|
|
20230531,093000,197633550,44850,44850,44850,44850,30
|
|
20230531,092900,196288050,44850,44850,44850,44850,58
|
|
20230531,092800,193686750,44850,44850,44850,44850,20
|
|
20230531,092700,192789750,44800,44750,44800,44750,288
|
|
20230531,092600,179887850,44750,44800,44800,44750,31
|
|
20230531,092500,178500550,44800,44800,44800,44800,126
|
|
20230531,092400,172855750,44850,44850,44850,44850,30
|
|
20230531,092300,171510250,44850,44850,44850,44850,17
|
|
20230531,092200,170747800,44800,44800,44850,44700,41
|
|
20230531,092100,168913000,44850,44800,44850,44800,53
|
|
20230531,092000,166537950,44800,44650,44800,44650,131
|
|
20230531,091900,160675450,44650,44650,44650,44650,100
|
|
20230531,091800,156210450,44600,44550,44600,44550,790
|
|
20230531,091700,121015000,44550,44500,44550,44500,497
|
|
20230531,091600,98874400,44550,44550,44550,44550,47
|
|
20230531,091500,96780550,44550,44600,44600,44550,402
|
|
20230531,091400,78866400,44600,44600,44600,44600,118
|
|
20230531,091300,73603600,44600,44600,44650,44550,112
|
|
20230531,091200,68610250,44600,44600,44600,44550,116
|
|
20230531,091100,63437400,44600,44600,44600,44550,79
|
|
20230531,091000,59915000,44550,44600,44650,44550,334
|
|
20230531,090900,45018600,44650,44650,44650,44650,17
|
|
20230531,090800,44259550,44650,44700,44700,44650,15
|
|
20230531,090700,43589750,44650,44650,44650,44600,446
|
|
20230531,090600,23693450,44600,44600,44650,44600,61
|
|
20230531,090500,20972800,44550,44550,44550,44550,0
|
|
20230531,090400,20972800,44550,44550,44650,44550,116
|
|
20230531,090300,15804500,44550,44500,44600,44500,100
|
|
20230531,090200,11351250,44500,44550,44550,44500,27
|
|
20230531,090100,10149650,44750,44550,44750,44500,42
|
|
20230531,090000,8277450,44550,44500,44550,44500,186
|