755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,213100,7483108100,24150,24150,24150,24150,0
|
|
20230531,213000,7483108100,24150,24150,24150,24150,0
|
|
20230531,212900,7483108100,24150,24150,24150,24150,0
|
|
20230531,212800,7483108100,24150,24150,24150,24150,0
|
|
20230531,212700,7483108100,24150,24150,24150,24150,0
|
|
20230531,212600,7483108100,24150,24150,24150,24150,0
|
|
20230531,212500,7483108100,24150,24150,24150,24150,0
|
|
20230531,212400,7483108100,24150,24150,24150,24150,0
|
|
20230531,212300,7483108100,24150,24150,24150,24150,0
|
|
20230531,212200,7483108100,24150,24150,24150,24150,0
|
|
20230531,212100,7483108100,24150,24150,24150,24150,0
|
|
20230531,212000,7483108100,24150,24150,24150,24150,0
|
|
20230531,211900,7483108100,24150,24150,24150,24150,0
|
|
20230531,211800,7483108100,24150,24150,24150,24150,0
|
|
20230531,211700,7483108100,24150,24150,24150,24150,0
|
|
20230531,211600,7483108100,24150,24150,24150,24150,0
|
|
20230531,211500,7483108100,24150,24150,24150,24150,0
|
|
20230531,211400,7483108100,24150,24150,24150,24150,0
|
|
20230531,211300,7483108100,24150,24150,24150,24150,0
|
|
20230531,211200,7483108100,24150,24150,24150,24150,0
|
|
20230531,211100,7483108100,24150,24150,24150,24150,0
|
|
20230531,211000,7483108100,24150,24150,24150,24150,0
|
|
20230531,210900,7483108100,24150,24150,24150,24150,0
|
|
20230531,210800,7483108100,24150,24150,24150,24150,0
|
|
20230531,210700,7483108100,24150,24150,24150,24150,0
|
|
20230531,210600,7483108100,24150,24150,24150,24150,0
|
|
20230531,210500,7483108100,24150,24150,24150,24150,0
|
|
20230531,210400,7483108100,24150,24150,24150,24150,0
|
|
20230531,210300,7483108100,24150,24150,24150,24150,0
|
|
20230531,210200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,210100,7483108100,24150,24150,24150,24150,0
|
|
20230531,210000,7483108100,24150,24150,24150,24150,0
|
|
20230531,205900,7483108100,24150,24150,24150,24150,0
|
|
20230531,205800,7483108100,24150,24150,24150,24150,0
|
|
20230531,205700,7483108100,24150,24150,24150,24150,0
|
|
20230531,205600,7483108100,24150,24150,24150,24150,0
|
|
20230531,205500,7483108100,24150,24150,24150,24150,0
|
|
20230531,205400,7483108100,24150,24150,24150,24150,0
|
|
20230531,205300,7483108100,24150,24150,24150,24150,0
|
|
20230531,205200,7483108100,24150,24150,24150,24150,0
|
|
20230531,205100,7483108100,24150,24150,24150,24150,0
|
|
20230531,205000,7483108100,24150,24150,24150,24150,0
|
|
20230531,204900,7483108100,24150,24150,24150,24150,0
|
|
20230531,204800,7483108100,24150,24150,24150,24150,0
|
|
20230531,204700,7483108100,24150,24150,24150,24150,0
|
|
20230531,204600,7483108100,24150,24150,24150,24150,0
|
|
20230531,204500,7483108100,24150,24150,24150,24150,0
|
|
20230531,204400,7483108100,24150,24150,24150,24150,0
|
|
20230531,204300,7483108100,24150,24150,24150,24150,0
|
|
20230531,204200,7483108100,24150,24150,24150,24150,0
|
|
20230531,204100,7483108100,24150,24150,24150,24150,0
|
|
20230531,204000,7483108100,24150,24150,24150,24150,0
|
|
20230531,203900,7483108100,24150,24150,24150,24150,0
|
|
20230531,203800,7483108100,24150,24150,24150,24150,0
|
|
20230531,203700,7483108100,24150,24150,24150,24150,0
|
|
20230531,203600,7483108100,24150,24150,24150,24150,0
|
|
20230531,203500,7483108100,24150,24150,24150,24150,0
|
|
20230531,203400,7483108100,24150,24150,24150,24150,0
|
|
20230531,203300,7483108100,24150,24150,24150,24150,0
|
|
20230531,203200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,203100,7483108100,24150,24150,24150,24150,0
|
|
20230531,203000,7483108100,24150,24150,24150,24150,0
|
|
20230531,202900,7483108100,24150,24150,24150,24150,0
|
|
20230531,202800,7483108100,24150,24150,24150,24150,0
|
|
20230531,202700,7483108100,24150,24150,24150,24150,0
|
|
20230531,202600,7483108100,24150,24150,24150,24150,0
|
|
20230531,202500,7483108100,24150,24150,24150,24150,0
|
|
20230531,202400,7483108100,24150,24150,24150,24150,0
|
|
20230531,202300,7483108100,24150,24150,24150,24150,0
|
|
20230531,202200,7483108100,24150,24150,24150,24150,0
|
|
20230531,202100,7483108100,24150,24150,24150,24150,0
|
|
20230531,202000,7483108100,24150,24150,24150,24150,0
|
|
20230531,201900,7483108100,24150,24150,24150,24150,0
|
|
20230531,201800,7483108100,24150,24150,24150,24150,0
|
|
20230531,201700,7483108100,24150,24150,24150,24150,0
|
|
20230531,201600,7483108100,24150,24150,24150,24150,0
|
|
20230531,201500,7483108100,24150,24150,24150,24150,0
|
|
20230531,201400,7483108100,24150,24150,24150,24150,0
|
|
20230531,201300,7483108100,24150,24150,24150,24150,0
|
|
20230531,201200,7483108100,24150,24150,24150,24150,0
|
|
20230531,201100,7483108100,24150,24150,24150,24150,0
|
|
20230531,201000,7483108100,24150,24150,24150,24150,0
|
|
20230531,200900,7483108100,24150,24150,24150,24150,0
|
|
20230531,200800,7483108100,24150,24150,24150,24150,0
|
|
20230531,200700,7483108100,24150,24150,24150,24150,0
|
|
20230531,200600,7483108100,24150,24150,24150,24150,0
|
|
20230531,200500,7483108100,24150,24150,24150,24150,0
|
|
20230531,200400,7483108100,24150,24150,24150,24150,0
|
|
20230531,200300,7483108100,24150,24150,24150,24150,0
|
|
20230531,200200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,200100,7483108100,24150,24150,24150,24150,0
|
|
20230531,200000,7483108100,24150,24150,24150,24150,0
|
|
20230531,195900,7483108100,24150,24150,24150,24150,0
|
|
20230531,195800,7483108100,24150,24150,24150,24150,0
|
|
20230531,195700,7483108100,24150,24150,24150,24150,0
|
|
20230531,195600,7483108100,24150,24150,24150,24150,0
|
|
20230531,195500,7483108100,24150,24150,24150,24150,0
|
|
20230531,195400,7483108100,24150,24150,24150,24150,0
|
|
20230531,195300,7483108100,24150,24150,24150,24150,0
|
|
20230531,195200,7483108100,24150,24150,24150,24150,0
|
|
20230531,195100,7483108100,24150,24150,24150,24150,0
|
|
20230531,195000,7483108100,24150,24150,24150,24150,0
|
|
20230531,194900,7483108100,24150,24150,24150,24150,0
|
|
20230531,194800,7483108100,24150,24150,24150,24150,0
|
|
20230531,194700,7483108100,24150,24150,24150,24150,0
|
|
20230531,194600,7483108100,24150,24150,24150,24150,0
|
|
20230531,194500,7483108100,24150,24150,24150,24150,0
|
|
20230531,194400,7483108100,24150,24150,24150,24150,0
|
|
20230531,194300,7483108100,24150,24150,24150,24150,0
|
|
20230531,194200,7483108100,24150,24150,24150,24150,0
|
|
20230531,194100,7483108100,24150,24150,24150,24150,0
|
|
20230531,194000,7483108100,24150,24150,24150,24150,0
|
|
20230531,193900,7483108100,24150,24150,24150,24150,0
|
|
20230531,193800,7483108100,24150,24150,24150,24150,0
|
|
20230531,193700,7483108100,24150,24150,24150,24150,0
|
|
20230531,193600,7483108100,24150,24150,24150,24150,0
|
|
20230531,193500,7483108100,24150,24150,24150,24150,0
|
|
20230531,193400,7483108100,24150,24150,24150,24150,0
|
|
20230531,193300,7483108100,24150,24150,24150,24150,0
|
|
20230531,193200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,193100,7483108100,24150,24150,24150,24150,0
|
|
20230531,193000,7483108100,24150,24150,24150,24150,0
|
|
20230531,192900,7483108100,24150,24150,24150,24150,0
|
|
20230531,192800,7483108100,24150,24150,24150,24150,0
|
|
20230531,192700,7483108100,24150,24150,24150,24150,0
|
|
20230531,192600,7483108100,24150,24150,24150,24150,0
|
|
20230531,192500,7483108100,24150,24150,24150,24150,0
|
|
20230531,192400,7483108100,24150,24150,24150,24150,0
|
|
20230531,192300,7483108100,24150,24150,24150,24150,0
|
|
20230531,192200,7483108100,24150,24150,24150,24150,0
|
|
20230531,192100,7483108100,24150,24150,24150,24150,0
|
|
20230531,192000,7483108100,24150,24150,24150,24150,0
|
|
20230531,191900,7483108100,24150,24150,24150,24150,0
|
|
20230531,191800,7483108100,24150,24150,24150,24150,0
|
|
20230531,191700,7483108100,24150,24150,24150,24150,0
|
|
20230531,191600,7483108100,24150,24150,24150,24150,0
|
|
20230531,191500,7483108100,24150,24150,24150,24150,0
|
|
20230531,191400,7483108100,24150,24150,24150,24150,0
|
|
20230531,191300,7483108100,24150,24150,24150,24150,0
|
|
20230531,191200,7483108100,24150,24150,24150,24150,0
|
|
20230531,191100,7483108100,24150,24150,24150,24150,0
|
|
20230531,191000,7483108100,24150,24150,24150,24150,0
|
|
20230531,190900,7483108100,24150,24150,24150,24150,0
|
|
20230531,190800,7483108100,24150,24150,24150,24150,0
|
|
20230531,190700,7483108100,24150,24150,24150,24150,0
|
|
20230531,190600,7483108100,24150,24150,24150,24150,0
|
|
20230531,190500,7483108100,24150,24150,24150,24150,0
|
|
20230531,190400,7483108100,24150,24150,24150,24150,0
|
|
20230531,190300,7483108100,24150,24150,24150,24150,0
|
|
20230531,190200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,190100,7483108100,24150,24150,24150,24150,0
|
|
20230531,190000,7483108100,24150,24150,24150,24150,0
|
|
20230531,185900,7483108100,24150,24150,24150,24150,0
|
|
20230531,185800,7483108100,24150,24150,24150,24150,0
|
|
20230531,185700,7483108100,24150,24150,24150,24150,0
|
|
20230531,185600,7483108100,24150,24150,24150,24150,0
|
|
20230531,185500,7483108100,24150,24150,24150,24150,0
|
|
20230531,185400,7483108100,24150,24150,24150,24150,0
|
|
20230531,185300,7483108100,24150,24150,24150,24150,0
|
|
20230531,185200,7483108100,24150,24150,24150,24150,0
|
|
20230531,185100,7483108100,24150,24150,24150,24150,0
|
|
20230531,185000,7483108100,24150,24150,24150,24150,0
|
|
20230531,184900,7483108100,24150,24150,24150,24150,0
|
|
20230531,184800,7483108100,24150,24150,24150,24150,0
|
|
20230531,184700,7483108100,24150,24150,24150,24150,0
|
|
20230531,184600,7483108100,24150,24150,24150,24150,0
|
|
20230531,184500,7483108100,24150,24150,24150,24150,0
|
|
20230531,184400,7483108100,24150,24150,24150,24150,0
|
|
20230531,184300,7483108100,24150,24150,24150,24150,0
|
|
20230531,184200,7483108100,24150,24150,24150,24150,0
|
|
20230531,184100,7483108100,24150,24150,24150,24150,0
|
|
20230531,184000,7483108100,24150,24150,24150,24150,0
|
|
20230531,183900,7483108100,24150,24150,24150,24150,0
|
|
20230531,183800,7483108100,24150,24150,24150,24150,0
|
|
20230531,183700,7483108100,24150,24150,24150,24150,0
|
|
20230531,183600,7483108100,24150,24150,24150,24150,0
|
|
20230531,183500,7483108100,24150,24150,24150,24150,0
|
|
20230531,183400,7483108100,24150,24150,24150,24150,0
|
|
20230531,183300,7483108100,24150,24150,24150,24150,0
|
|
20230531,183200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,183100,7483108100,24150,24150,24150,24150,0
|
|
20230531,183000,7483108100,24150,24150,24150,24150,0
|
|
20230531,182900,7483108100,24150,24150,24150,24150,0
|
|
20230531,182800,7483108100,24150,24150,24150,24150,0
|
|
20230531,182700,7483108100,24150,24150,24150,24150,0
|
|
20230531,182600,7483108100,24150,24150,24150,24150,0
|
|
20230531,182500,7483108100,24150,24150,24150,24150,0
|
|
20230531,182400,7483108100,24150,24150,24150,24150,0
|
|
20230531,182300,7483108100,24150,24150,24150,24150,0
|
|
20230531,182200,7483108100,24150,24150,24150,24150,0
|
|
20230531,182100,7483108100,24150,24150,24150,24150,0
|
|
20230531,182000,7483108100,24150,24150,24150,24150,0
|
|
20230531,181900,7483108100,24150,24150,24150,24150,0
|
|
20230531,181800,7483108100,24150,24150,24150,24150,0
|
|
20230531,181700,7483108100,24150,24150,24150,24150,0
|
|
20230531,181600,7483108100,24150,24150,24150,24150,0
|
|
20230531,181500,7483108100,24150,24150,24150,24150,0
|
|
20230531,181400,7483108100,24150,24150,24150,24150,0
|
|
20230531,181300,7483108100,24150,24150,24150,24150,0
|
|
20230531,181200,7483108100,24150,24150,24150,24150,0
|
|
20230531,181100,7483108100,24150,24150,24150,24150,0
|
|
20230531,181000,7483108100,24150,24150,24150,24150,0
|
|
20230531,180900,7483108100,24150,24150,24150,24150,0
|
|
20230531,180800,7483108100,24150,24150,24150,24150,0
|
|
20230531,180700,7483108100,24150,24150,24150,24150,0
|
|
20230531,180600,7483108100,24150,24150,24150,24150,0
|
|
20230531,180500,7483108100,24150,24150,24150,24150,0
|
|
20230531,180400,7483108100,24150,24150,24150,24150,0
|
|
20230531,180300,7483108100,24150,24150,24150,24150,0
|
|
20230531,180200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,180100,7483108100,24150,24150,24150,24150,0
|
|
20230531,180000,7483108100,24150,24150,24150,24150,0
|
|
20230531,175900,7483108100,24150,24150,24150,24150,0
|
|
20230531,175800,7483108100,24150,24150,24150,24150,0
|
|
20230531,175700,7483108100,24150,24150,24150,24150,0
|
|
20230531,175600,7483108100,24150,24150,24150,24150,0
|
|
20230531,175500,7483108100,24150,24150,24150,24150,0
|
|
20230531,175400,7483108100,24150,24150,24150,24150,0
|
|
20230531,175300,7483108100,24150,24150,24150,24150,0
|
|
20230531,175200,7483108100,24150,24150,24150,24150,0
|
|
20230531,175100,7483108100,24150,24150,24150,24150,0
|
|
20230531,175000,7483108100,24150,24150,24150,24150,0
|
|
20230531,174900,7483108100,24150,24150,24150,24150,0
|
|
20230531,174800,7483108100,24150,24150,24150,24150,0
|
|
20230531,174700,7483108100,24150,24150,24150,24150,0
|
|
20230531,174600,7483108100,24150,24150,24150,24150,0
|
|
20230531,174500,7483108100,24150,24150,24150,24150,0
|
|
20230531,174400,7483108100,24150,24150,24150,24150,0
|
|
20230531,174300,7483108100,24150,24150,24150,24150,0
|
|
20230531,174200,7483108100,24150,24150,24150,24150,0
|
|
20230531,174100,7483108100,24150,24150,24150,24150,0
|
|
20230531,174000,7483108100,24150,24150,24150,24150,0
|
|
20230531,173900,7483108100,24150,24150,24150,24150,0
|
|
20230531,173800,7483108100,24150,24150,24150,24150,0
|
|
20230531,173700,7483108100,24150,24150,24150,24150,0
|
|
20230531,173600,7483108100,24150,24150,24150,24150,0
|
|
20230531,173500,7483108100,24150,24150,24150,24150,0
|
|
20230531,173400,7483108100,24150,24150,24150,24150,0
|
|
20230531,173300,7483108100,24150,24150,24150,24150,0
|
|
20230531,173200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,173100,7483108100,24150,24150,24150,24150,0
|
|
20230531,173000,7483108100,24150,24150,24150,24150,0
|
|
20230531,172900,7483108100,24150,24150,24150,24150,0
|
|
20230531,172800,7483108100,24150,24150,24150,24150,0
|
|
20230531,172700,7483108100,24150,24150,24150,24150,0
|
|
20230531,172600,7483108100,24150,24150,24150,24150,0
|
|
20230531,172500,7483108100,24150,24150,24150,24150,0
|
|
20230531,172400,7483108100,24150,24150,24150,24150,0
|
|
20230531,172300,7483108100,24150,24150,24150,24150,0
|
|
20230531,172200,7483108100,24150,24150,24150,24150,0
|
|
20230531,172100,7483108100,24150,24150,24150,24150,0
|
|
20230531,172000,7483108100,24150,24150,24150,24150,0
|
|
20230531,171900,7483108100,24150,24150,24150,24150,0
|
|
20230531,171800,7483108100,24150,24150,24150,24150,0
|
|
20230531,171700,7483108100,24150,24150,24150,24150,0
|
|
20230531,171600,7483108100,24150,24150,24150,24150,0
|
|
20230531,171500,7483108100,24150,24150,24150,24150,0
|
|
20230531,171400,7483108100,24150,24150,24150,24150,0
|
|
20230531,171300,7483108100,24150,24150,24150,24150,0
|
|
20230531,171200,7483108100,24150,24150,24150,24150,0
|
|
20230531,171100,7483108100,24150,24150,24150,24150,0
|
|
20230531,171000,7483108100,24150,24150,24150,24150,0
|
|
20230531,170900,7483108100,24150,24150,24150,24150,0
|
|
20230531,170800,7483108100,24150,24150,24150,24150,0
|
|
20230531,170700,7483108100,24150,24150,24150,24150,0
|
|
20230531,170600,7483108100,24150,24150,24150,24150,0
|
|
20230531,170500,7483108100,24150,24150,24150,24150,0
|
|
20230531,170400,7483108100,24150,24150,24150,24150,0
|
|
20230531,170300,7483108100,24150,24150,24150,24150,0
|
|
20230531,170200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,170100,7483108100,24150,24150,24150,24150,0
|
|
20230531,170000,7483108100,24150,24150,24150,24150,0
|
|
20230531,165900,7483108100,24150,24150,24150,24150,0
|
|
20230531,165800,7483108100,24150,24150,24150,24150,0
|
|
20230531,165700,7483108100,24150,24150,24150,24150,0
|
|
20230531,165600,7483108100,24150,24150,24150,24150,0
|
|
20230531,165500,7483108100,24150,24150,24150,24150,0
|
|
20230531,165400,7483108100,24150,24150,24150,24150,0
|
|
20230531,165300,7483108100,24150,24150,24150,24150,0
|
|
20230531,165200,7483108100,24150,24150,24150,24150,0
|
|
20230531,165100,7483108100,24150,24150,24150,24150,0
|
|
20230531,165000,7483108100,24150,24150,24150,24150,0
|
|
20230531,164900,7483108100,24150,24150,24150,24150,0
|
|
20230531,164800,7483108100,24150,24150,24150,24150,0
|
|
20230531,164700,7483108100,24150,24150,24150,24150,0
|
|
20230531,164600,7483108100,24150,24150,24150,24150,0
|
|
20230531,164500,7483108100,24150,24150,24150,24150,0
|
|
20230531,164400,7483108100,24150,24150,24150,24150,0
|
|
20230531,164300,7483108100,24150,24150,24150,24150,0
|
|
20230531,164200,7483108100,24150,24150,24150,24150,0
|
|
20230531,164100,7483108100,24150,24150,24150,24150,0
|
|
20230531,164000,7483108100,24150,24150,24150,24150,0
|
|
20230531,163900,7483108100,24150,24150,24150,24150,0
|
|
20230531,163800,7483108100,24150,24150,24150,24150,0
|
|
20230531,163700,7483108100,24150,24150,24150,24150,0
|
|
20230531,163600,7483108100,24150,24150,24150,24150,0
|
|
20230531,163500,7483108100,24150,24150,24150,24150,0
|
|
20230531,163400,7483108100,24150,24150,24150,24150,0
|
|
20230531,163300,7483108100,24150,24150,24150,24150,0
|
|
20230531,163200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,163100,7483108100,24150,24150,24150,24150,0
|
|
20230531,163000,7483108100,24150,24150,24150,24150,0
|
|
20230531,162900,7483108100,24150,24150,24150,24150,0
|
|
20230531,162800,7483108100,24150,24150,24150,24150,0
|
|
20230531,162700,7483108100,24150,24150,24150,24150,0
|
|
20230531,162600,7483108100,24150,24150,24150,24150,0
|
|
20230531,162500,7483108100,24150,24150,24150,24150,0
|
|
20230531,162400,7483108100,24150,24150,24150,24150,0
|
|
20230531,162300,7483108100,24150,24150,24150,24150,0
|
|
20230531,162200,7483108100,24150,24150,24150,24150,0
|
|
20230531,162100,7483108100,24150,24150,24150,24150,0
|
|
20230531,162000,7483108100,24150,24150,24150,24150,0
|
|
20230531,161900,7483108100,24150,24150,24150,24150,0
|
|
20230531,161800,7483108100,24150,24150,24150,24150,0
|
|
20230531,161700,7483108100,24150,24150,24150,24150,0
|
|
20230531,161600,7483108100,24150,24150,24150,24150,0
|
|
20230531,161500,7483108100,24150,24150,24150,24150,0
|
|
20230531,161400,7483108100,24150,24150,24150,24150,0
|
|
20230531,161300,7483108100,24150,24150,24150,24150,0
|
|
20230531,161200,7483108100,24150,24150,24150,24150,0
|
|
20230531,161100,7483108100,24150,24150,24150,24150,0
|
|
20230531,161000,7483108100,24150,24150,24150,24150,0
|
|
20230531,160900,7483108100,24150,24150,24150,24150,0
|
|
20230531,160800,7483108100,24150,24150,24150,24150,0
|
|
20230531,160700,7483108100,24150,24150,24150,24150,0
|
|
20230531,160600,7483108100,24150,24150,24150,24150,0
|
|
20230531,160500,7483108100,24150,24150,24150,24150,0
|
|
20230531,160400,7483108100,24150,24150,24150,24150,0
|
|
20230531,160300,7483108100,24150,24150,24150,24150,0
|
|
20230531,160200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,160100,7483108100,24150,24150,24150,24150,0
|
|
20230531,160000,7483108100,24150,24150,24150,24150,0
|
|
20230531,155900,7483108100,24150,24150,24150,24150,0
|
|
20230531,155800,7483108100,24150,24150,24150,24150,0
|
|
20230531,155700,7483108100,24150,24150,24150,24150,0
|
|
20230531,155600,7483108100,24150,24150,24150,24150,0
|
|
20230531,155500,7483108100,24150,24150,24150,24150,0
|
|
20230531,155400,7483108100,24150,24150,24150,24150,0
|
|
20230531,155300,7483108100,24150,24150,24150,24150,0
|
|
20230531,155200,7483108100,24150,24150,24150,24150,0
|
|
20230531,155100,7483108100,24150,24150,24150,24150,0
|
|
20230531,155000,7483108100,24150,24150,24150,24150,0
|
|
20230531,154900,7483108100,24150,24150,24150,24150,0
|
|
20230531,154800,7483108100,24150,24150,24150,24150,0
|
|
20230531,154700,7483108100,24150,24150,24150,24150,0
|
|
20230531,154600,7483108100,24150,24150,24150,24150,0
|
|
20230531,154500,7483108100,24150,24150,24150,24150,0
|
|
20230531,154400,7483108100,24150,24150,24150,24150,0
|
|
20230531,154300,7483108100,24150,24150,24150,24150,0
|
|
20230531,154200,7483108100,24150,24150,24150,24150,0
|
|
20230531,154100,7483108100,24150,24150,24150,24150,0
|
|
20230531,154000,7483108100,24150,24150,24150,24150,0
|
|
20230531,153900,7483108100,24150,24150,24150,24150,0
|
|
20230531,153800,7483108100,24150,24150,24150,24150,0
|
|
20230531,153700,7483108100,24150,24150,24150,24150,0
|
|
20230531,153600,7483108100,24150,24150,24150,24150,0
|
|
20230531,153500,7483108100,24150,24150,24150,24150,0
|
|
20230531,153400,7483108100,24150,24150,24150,24150,0
|
|
20230531,153300,7483108100,24150,24150,24150,24150,0
|
|
20230531,153200,7483108100,24150,24150,24150,24150,14132
|
|
20230531,153100,7483108100,24150,24150,24150,24150,0
|
|
20230531,153000,7483108100,24150,24150,24150,24150,14132
|
|
20230531,152900,7141820300,24300,24300,24300,24300,0
|
|
20230531,152800,7141820300,24300,24300,24300,24300,0
|
|
20230531,152700,7141820300,24300,24300,24300,24300,0
|
|
20230531,152600,7141820300,24300,24300,24300,24300,0
|
|
20230531,152500,7141820300,24300,24300,24300,24300,0
|
|
20230531,152400,7141820300,24300,24300,24300,24300,0
|
|
20230531,152300,7141820300,24300,24300,24300,24300,0
|
|
20230531,152200,7141820300,24300,24300,24300,24300,0
|
|
20230531,152100,7141820300,24300,24300,24300,24300,0
|
|
20230531,152000,7141820300,24300,24300,24300,24300,0
|
|
20230531,151900,7141820300,24300,24250,24300,24250,272
|
|
20230531,151800,7135218950,24250,24250,24300,24250,157
|
|
20230531,151700,7131409150,24250,24250,24350,24250,475
|
|
20230531,151600,7119866750,24350,24150,24350,24100,2547
|
|
20230531,151500,7058318100,24150,24150,24150,24050,2750
|
|
20230531,151400,6992096950,24200,24200,24200,24150,318
|
|
20230531,151300,6984415650,24150,24200,24200,24150,1228
|
|
20230531,151200,6954729550,24200,24200,24200,24150,229
|
|
20230531,151100,6949194950,24250,24200,24250,24200,809
|
|
20230531,151000,6929616600,24250,24300,24350,24200,231
|
|
20230531,150900,6924011150,24400,24300,24400,24250,1846
|
|
20230531,150800,6879043200,24250,24250,24300,24200,805
|
|
20230531,150700,6859523700,24250,24400,24400,24250,614
|
|
20230531,150600,6844585550,24350,24400,24400,24350,735
|
|
20230531,150500,6826687850,24400,24350,24400,24350,129
|
|
20230531,150400,6823545250,24400,24350,24400,24350,86
|
|
20230531,150300,6821448700,24400,24350,24400,24350,239
|
|
20230531,150200,6815619300,24350,24400,24400,24350,202
|
|
20230531,150100,6810700450,24450,24450,24450,24400,222
|
|
20230531,150000,6805280750,24400,24450,24500,24400,365
|
|
20230531,145900,6796347300,24450,24450,24500,24400,561
|
|
20230531,145800,6782616300,24450,24450,24450,24400,820
|
|
20230531,145700,6762567500,24450,24400,24450,24400,152
|
|
20230531,145600,6758853400,24400,24300,24400,24250,4342
|
|
20230531,145500,6653342800,24300,24250,24300,24250,32
|
|
20230531,145400,6652566700,24250,24250,24300,24200,3452
|
|
20230531,145300,6568965950,24250,24350,24350,24200,1138
|
|
20230531,145200,6541356500,24300,24300,24350,24300,289
|
|
20230531,145100,6534325350,24300,24300,24350,24300,177
|
|
20230531,145000,6530023850,24300,24300,24350,24300,130
|
|
20230531,144900,6526863900,24350,24300,24350,24300,1830
|
|
20230531,144800,6482386250,24300,24350,24400,24300,612
|
|
20230531,144700,6467485750,24400,24400,24400,24350,201
|
|
20230531,144600,6462586050,24450,24450,24450,24400,335
|
|
20230531,144500,6454399750,24450,24450,24450,24400,265
|
|
20230531,144400,6447920600,24500,24500,24500,24450,868
|
|
20230531,144300,6426681050,24500,24500,24500,24450,290
|
|
20230531,144200,6419576100,24450,24400,24450,24400,79
|
|
20230531,144100,6417644600,24400,24400,24400,24300,3451
|
|
20230531,144000,6333655600,24400,24400,24400,24350,199
|
|
20230531,143900,6328800050,24400,24400,24400,24350,610
|
|
20230531,143800,6313941150,24400,24400,24450,24400,1141
|
|
20230531,143700,6286094100,24400,24450,24450,24400,325
|
|
20230531,143600,6278149250,24500,24500,24550,24450,304
|
|
20230531,143500,6270696600,24550,24550,24550,24550,196
|
|
20230531,143400,6265884800,24550,24550,24550,24450,246
|
|
20230531,143300,6259854050,24550,24550,24550,24450,659
|
|
20230531,143200,6243727000,24550,24500,24550,24500,135
|
|
20230531,143100,6240412850,24500,24400,24500,24400,1333
|
|
20230531,143000,6207816800,24400,24500,24500,24400,1165
|
|
20230531,142900,6179337500,24500,24550,24550,24500,275
|
|
20230531,142800,6172591550,24600,24550,24600,24550,299
|
|
20230531,142700,6165245250,24550,24550,24550,24500,545
|
|
20230531,142600,6151883550,24550,24600,24600,24500,429
|
|
20230531,142500,6141353250,24600,24600,24600,24550,421
|
|
20230531,142400,6130999350,24600,24600,24600,24550,222
|
|
20230531,142300,6125542550,24600,24600,24600,24550,545
|
|
20230531,142200,6112140300,24600,24600,24600,24600,1
|
|
20230531,142100,6112115700,24600,24600,24600,24550,142
|
|
20230531,142000,6108622550,24550,24550,24600,24550,298
|
|
20230531,141900,6101294550,24600,24550,24600,24550,605
|
|
20230531,141800,6086441700,24550,24550,24550,24550,441
|
|
20230531,141700,6075615150,24500,24550,24600,24500,286
|
|
20230531,141600,6068589800,24550,24550,24600,24550,357
|
|
20230531,141500,6059818450,24600,24500,24600,24500,160
|
|
20230531,141400,6055887650,24650,24550,24650,24500,193
|
|
20230531,141300,6051149350,24500,24500,24550,24500,279
|
|
20230531,141200,6044300200,24550,24550,24550,24550,954
|
|
20230531,141100,6020879500,24550,24600,24650,24550,181
|
|
20230531,141000,6016425750,24600,24500,24600,24500,542
|
|
20230531,140900,6003106750,24550,24550,24550,24500,308
|
|
20230531,140800,5995550300,24500,24500,24550,24500,246
|
|
20230531,140700,5989516300,24550,24550,24550,24550,699
|
|
20230531,140600,5972355850,24500,24550,24550,24500,60
|
|
20230531,140500,5970885450,24550,24550,24550,24550,211
|
|
20230531,140400,5965705400,24600,24550,24600,24550,382
|
|
20230531,140300,5956322050,24600,24600,24600,24550,303
|
|
20230531,140200,5948870200,24600,24600,24650,24600,482
|
|
20230531,140100,5937007700,24600,24650,24650,24600,304
|
|
20230531,140000,5929518400,24600,24650,24650,24600,83
|
|
20230531,135900,5927476550,24650,24650,24650,24650,293
|
|
20230531,135800,5920254100,24600,24650,24650,24600,144
|
|
20230531,135700,5916704750,24600,24600,24650,24600,183
|
|
20230531,135600,5912197700,24600,24600,24600,24600,63
|
|
20230531,135500,5910647900,24600,24600,24600,24600,500
|
|
20230531,135400,5898347900,24600,24600,24700,24600,299
|
|
20230531,135300,5890968800,24650,24650,24650,24600,692
|
|
20230531,135200,5873914000,24650,24650,24650,24650,313
|
|
20230531,135100,5866198550,24650,24650,24650,24600,220
|
|
20230531,135000,5860778350,24600,24650,24650,24600,133
|
|
20230531,134900,5857499950,24650,24700,24700,24650,368
|
|
20230531,134800,5848422200,24600,24600,24650,24600,80
|
|
20230531,134700,5846453050,24700,24650,24700,24650,339
|
|
20230531,134600,5838083000,24650,24600,24650,24600,421
|
|
20230531,134500,5827707900,24650,24600,24650,24600,217
|
|
20230531,134400,5822363100,24600,24650,24650,24600,315
|
|
20230531,134300,5814608750,24650,24600,24700,24600,241
|
|
20230531,134200,5808670250,24600,24600,24600,24600,3
|
|
20230531,134100,5808596450,24600,24650,24650,24600,423
|
|
20230531,134000,5798171600,24600,24600,24600,24600,114
|
|
20230531,133900,5795367200,24600,24600,24600,24600,257
|
|
20230531,133800,5789045000,24600,24550,24600,24550,129
|
|
20230531,133700,5785872150,24650,24600,24650,24550,400
|
|
20230531,133600,5776030550,24600,24650,24650,24600,116
|
|
20230531,133500,5773171700,24550,24550,24550,24550,189
|
|
20230531,133400,5768531750,24550,24650,24650,24550,54
|
|
20230531,133300,5767205850,24650,24650,24700,24500,1664
|
|
20230531,133200,5726308600,24650,24700,24700,24650,678
|
|
20230531,133100,5709562500,24700,24700,24750,24700,114
|
|
20230531,133000,5706746250,24700,24700,24750,24700,129
|
|
20230531,132900,5703554700,24700,24700,24700,24700,10
|
|
20230531,132800,5703307700,24750,24750,24750,24700,371
|
|
20230531,132700,5694130450,24750,24700,24750,24700,176
|
|
20230531,132600,5689780000,24700,24650,24750,24650,277
|
|
20230531,132500,5682931600,24650,24700,24700,24650,658
|
|
20230531,132400,5666679750,24700,24700,24700,24700,131
|
|
20230531,132300,5663444050,24700,24650,24700,24650,260
|
|
20230531,132200,5657022350,24650,24650,24650,24650,341
|
|
20230531,132100,5648616700,24650,24700,24750,24650,731
|
|
20230531,132000,5630589150,24700,24700,24750,24700,564
|
|
20230531,131900,5616652750,24750,24750,24750,24700,197
|
|
20230531,131800,5611779600,24750,24700,24750,24700,146
|
|
20230531,131700,5608166150,24750,24750,24750,24700,680
|
|
20230531,131600,5591338750,24750,24750,24750,24700,327
|
|
20230531,131500,5583245750,24750,24750,24750,24750,1095
|
|
20230531,131400,5556144500,24750,24650,24750,24650,911
|
|
20230531,131300,5533644400,24650,24650,24700,24650,1463
|
|
20230531,131200,5497509100,24650,24700,24700,24650,123
|
|
20230531,131100,5494471600,24650,24650,24700,24650,68
|
|
20230531,131000,5492794900,24650,24650,24700,24650,139
|
|
20230531,130900,5489363300,24650,24650,24700,24650,139
|
|
20230531,130800,5485936850,24650,24650,24650,24600,447
|
|
20230531,130700,5474927150,24650,24700,24700,24650,492
|
|
20230531,130600,5462791050,24700,24650,24700,24650,150
|
|
20230531,130500,5459092650,24600,24650,24650,24600,81
|
|
20230531,130400,5457099200,24650,24650,24650,24650,231
|
|
20230531,130300,5451405050,24650,24650,24650,24650,8
|
|
20230531,130200,5451207850,24600,24700,24700,24600,803
|
|
20230531,130100,5431402550,24700,24700,24700,24700,280
|
|
20230531,130000,5424486550,24650,24650,24650,24650,55
|
|
20230531,125900,5423130800,24700,24650,24700,24650,250
|
|
20230531,125800,5416961050,24650,24700,24700,24650,88
|
|
20230531,125700,5414787850,24650,24700,24700,24650,256
|
|
20230531,125600,5408470400,24700,24700,24700,24650,165
|
|
20230531,125500,5404397500,24650,24650,24650,24650,155
|
|
20230531,125400,5400576750,24650,24700,24700,24650,283
|
|
20230531,125300,5393595550,24650,24650,24700,24650,121
|
|
20230531,125200,5390612500,24650,24650,24650,24650,95
|
|
20230531,125100,5388270750,24650,24650,24650,24650,516
|
|
20230531,125000,5375551350,24600,24650,24650,24600,183
|
|
20230531,124900,5371043000,24650,24650,24650,24650,268
|
|
20230531,124800,5364436800,24650,24600,24650,24600,163
|
|
20230531,124700,5360421650,24650,24600,24650,24600,299
|
|
20230531,124600,5353053300,24650,24650,24650,24600,90
|
|
20230531,124500,5350834850,24600,24600,24600,24600,329
|
|
20230531,124400,5342741450,24600,24650,24650,24600,217
|
|
20230531,124300,5337393050,24650,24650,24650,24650,8
|
|
20230531,124200,5337195850,24650,24600,24650,24600,148
|
|
20230531,124100,5333551150,24650,24600,24650,24600,346
|
|
20230531,124000,5325023750,24650,24600,24650,24600,285
|
|
20230531,123900,5317999100,24600,24650,24650,24600,181
|
|
20230531,123800,5313540050,24650,24650,24650,24600,143
|
|
20230531,123700,5310015150,24600,24650,24650,24550,337
|
|
20230531,123600,5301708450,24550,24600,24600,24550,159
|
|
20230531,123500,5297797800,24600,24550,24600,24550,2
|
|
20230531,123400,5297748650,24550,24550,24550,24550,5
|
|
20230531,123300,5297625900,24600,24600,24650,24600,351
|
|
20230531,123200,5288990850,24600,24650,24650,24600,313
|
|
20230531,123100,5281277950,24650,24600,24650,24600,112
|
|
20230531,123000,5278517200,24600,24600,24600,24600,74
|
|
20230531,122900,5276696800,24650,24650,24650,24650,197
|
|
20230531,122800,5271840750,24600,24550,24600,24550,91
|
|
20230531,122700,5269602350,24550,24600,24600,24550,331
|
|
20230531,122600,5261462350,24600,24600,24600,24600,193
|
|
20230531,122500,5256714550,24600,24550,24600,24550,188
|
|
20230531,122400,5252089950,24550,24600,24600,24550,385
|
|
20230531,122300,5242621500,24600,24550,24600,24550,318
|
|
20230531,122200,5234804650,24550,24550,24600,24550,622
|
|
20230531,122100,5219505300,24550,24600,24600,24550,131
|
|
20230531,122000,5216288750,24600,24550,24600,24550,8
|
|
20230531,121900,5216092300,24550,24550,24550,24550,61
|
|
20230531,121800,5214594750,24600,24550,24600,24550,209
|
|
20230531,121700,5209463350,24550,24550,24550,24550,0
|
|
20230531,121600,5209463350,24550,24550,24600,24550,303
|
|
20230531,121500,5202017750,24550,24600,24600,24550,65
|
|
20230531,121400,5200418800,24600,24600,24600,24600,136
|
|
20230531,121300,5197073200,24600,24550,24600,24500,172
|
|
20230531,121200,5192848200,24550,24550,24600,24500,171
|
|
20230531,121100,5188652600,24550,24500,24550,24500,227
|
|
20230531,121000,5183082950,24500,24500,24500,24500,105
|
|
20230531,120900,5180510450,24500,24500,24500,24500,64
|
|
20230531,120800,5178942450,24500,24600,24600,24450,825
|
|
20230531,120700,5158726750,24550,24550,24550,24550,53
|
|
20230531,120600,5157425600,24600,24600,24600,24600,140
|
|
20230531,120500,5153981600,24600,24650,24650,24600,736
|
|
20230531,120400,5135875750,24600,24600,24700,24600,69
|
|
20230531,120300,5134177350,24650,24650,24650,24600,282
|
|
20230531,120200,5127226550,24650,24650,24650,24650,326
|
|
20230531,120100,5119190650,24650,24700,24700,24650,148
|
|
20230531,120000,5115539450,24650,24650,24700,24650,99
|
|
20230531,115900,5113096650,24650,24650,24650,24650,1
|
|
20230531,115800,5113072000,24650,24700,24700,24650,634
|
|
20230531,115700,5097427150,24700,24650,24700,24650,161
|
|
20230531,115600,5093450650,24700,24650,24700,24650,140
|
|
20230531,115500,5089992700,24650,24700,24700,24650,258
|
|
20230531,115400,5083623250,24650,24650,24650,24650,52
|
|
20230531,115300,5082341450,24650,24650,24650,24650,129
|
|
20230531,115200,5079161600,24600,24650,24650,24600,230
|
|
20230531,115100,5073494700,24600,24650,24650,24600,533
|
|
20230531,115000,5060356650,24600,24600,24600,24600,147
|
|
20230531,114900,5056740450,24600,24600,24600,24600,201
|
|
20230531,114800,5051795850,24650,24650,24650,24600,86
|
|
20230531,114700,5049676250,24600,24600,24600,24600,205
|
|
20230531,114600,5044633250,24650,24600,24700,24600,335
|
|
20230531,114500,5036384300,24650,24600,24650,24600,164
|
|
20230531,114400,5032342000,24600,24600,24650,24600,159
|
|
20230531,114300,5028426600,24650,24600,24650,24600,92
|
|
20230531,114200,5026162950,24600,24600,24600,24600,133
|
|
20230531,114100,5022891150,24600,24500,24600,24500,102
|
|
20230531,114000,5020386850,24500,24650,24650,24500,459
|
|
20230531,113900,5009098550,24700,24700,24700,24650,708
|
|
20230531,113800,4991639250,24650,24700,24700,24650,246
|
|
20230531,113700,4985565600,24700,24700,24700,24700,15
|
|
20230531,113600,4985195100,24700,24700,24700,24700,187
|
|
20230531,113500,4980576200,24700,24700,24750,24700,221
|
|
20230531,113400,4975110850,24750,24700,24750,24700,77
|
|
20230531,113300,4973208350,24700,24700,24750,24650,271
|
|
20230531,113200,4966517100,24650,24700,24700,24650,193
|
|
20230531,113100,4961752950,24700,24700,24700,24700,204
|
|
20230531,113000,4956714150,24700,24750,24750,24650,324
|
|
20230531,112900,4948705050,24700,24700,24750,24700,211
|
|
20230531,112800,4943492850,24700,24700,24700,24650,202
|
|
20230531,112700,4938503500,24700,24650,24700,24650,17
|
|
20230531,112600,4938083900,24700,24750,24750,24700,426
|
|
20230531,112500,4927551500,24750,24700,24750,24700,63
|
|
20230531,112400,4925995300,24750,24750,24750,24700,182
|
|
20230531,112300,4921492750,24650,24800,24800,24650,660
|
|
20230531,112200,4905154100,24750,24700,24750,24700,1157
|
|
20230531,112100,4876521450,24750,24700,24750,24700,395
|
|
20230531,112000,4866747850,24750,24700,24750,24700,167
|
|
20230531,111900,4862615750,24700,24700,24750,24650,161
|
|
20230531,111800,4858640000,24700,24650,24750,24650,245
|
|
20230531,111700,4852590900,24750,24700,24750,24700,229
|
|
20230531,111600,4846934050,24700,24700,24700,24650,263
|
|
20230531,111500,4840438700,24700,24650,24700,24650,268
|
|
20230531,111400,4833832150,24650,24700,24700,24650,1012
|
|
20230531,111300,4808879400,24700,24650,24700,24650,148
|
|
20230531,111200,4805230300,24650,24650,24700,24650,82
|
|
20230531,111100,4803208750,24650,24700,24700,24650,142
|
|
20230531,111000,4799701400,24700,24650,24700,24650,467
|
|
20230531,110900,4788180800,24700,24700,24700,24650,307
|
|
20230531,110800,4780601450,24700,24650,24700,24650,1418
|
|
20230531,110700,4745640900,24650,24600,24650,24600,429
|
|
20230531,110600,4735070600,24600,24600,24650,24550,1050
|
|
20230531,110500,4709240100,24600,24600,24600,24550,469
|
|
20230531,110400,4697702950,24600,24550,24600,24500,429
|
|
20230531,110300,4687171250,24500,24550,24550,24500,64
|
|
20230531,110200,4685602650,24500,24500,24600,24500,119
|
|
20230531,110100,4682679500,24550,24600,24600,24500,171
|
|
20230531,110000,4678474650,24500,24550,24600,24500,243
|
|
20230531,105900,4672512150,24550,24550,24550,24500,104
|
|
20230531,105800,4669959000,24600,24500,24600,24450,262
|
|
20230531,105700,4663527500,24600,24500,24600,24500,203
|
|
20230531,105600,4658544950,24550,24550,24550,24500,240
|
|
20230531,105500,4652657150,24550,24600,24600,24500,169
|
|
20230531,105400,4648509150,24550,24550,24600,24550,70
|
|
20230531,105300,4646790400,24600,24500,24600,24500,329
|
|
20230531,105200,4638699500,24500,24550,24600,24450,190
|
|
20230531,105100,4634032100,24600,24550,24600,24550,261
|
|
20230531,105000,4627612200,24550,24550,24600,24550,158
|
|
20230531,104900,4623733100,24550,24600,24600,24450,206
|
|
20230531,104800,4618672850,24600,24600,24600,24550,139
|
|
20230531,104700,4615253700,24600,24600,24600,24400,329
|
|
20230531,104600,4607181300,24600,24550,24600,24450,410
|
|
20230531,104500,4597124150,24550,24550,24600,24550,235
|
|
20230531,104400,4591354750,24600,24500,24600,24500,245
|
|
20230531,104300,4585345100,24450,24500,24550,24400,360
|
|
20230531,104200,4576529650,24550,24400,24550,24400,319
|
|
20230531,104100,4568730400,24350,24400,24400,24350,904
|
|
20230531,104000,4546717900,24350,24300,24400,24300,165
|
|
20230531,103900,4542700200,24300,24350,24400,24300,1784
|
|
20230531,103800,4499246550,24400,24450,24450,24400,575
|
|
20230531,103700,4485208900,24450,24550,24550,24400,1557
|
|
20230531,103600,4447093150,24550,24550,24600,24500,1597
|
|
20230531,103500,4407950700,24550,24500,24550,24450,349
|
|
20230531,103400,4399400550,24500,24500,24550,24500,167
|
|
20230531,103300,4395308600,24500,24550,24550,24500,1997
|
|
20230531,103200,4346313900,24650,24600,24650,24600,334
|
|
20230531,103100,4338089650,24600,24650,24650,24600,1380
|
|
20230531,103000,4304119250,24650,24700,24700,24650,181
|
|
20230531,102900,4299654000,24700,24750,24750,24600,302
|
|
20230531,102800,4292187850,24650,24750,24750,24650,845
|
|
20230531,102700,4271331350,24750,24750,24800,24750,1187
|
|
20230531,102600,4241941400,24800,24850,24850,24750,604
|
|
20230531,102500,4226936950,24750,24800,24850,24750,484
|
|
20230531,102400,4214942350,24800,24800,24850,24750,3465
|
|
20230531,102300,4129011250,24800,24800,24800,24700,1036
|
|
20230531,102200,4103357850,24800,24700,24800,24700,1964
|
|
20230531,102100,4054765700,24700,24650,24700,24650,335
|
|
20230531,102000,4046502950,24650,24800,24800,24650,2312
|
|
20230531,101900,3989343900,24800,24750,24800,24750,476
|
|
20230531,101800,3977550700,24800,24800,24800,24750,512
|
|
20230531,101700,3964863000,24750,24800,24800,24600,14105
|
|
20230531,101600,3616866650,24800,24800,24800,24750,1239
|
|
20230531,101500,3586152350,24800,24800,24800,24750,784
|
|
20230531,101400,3566715700,24800,24800,24800,24750,1965
|
|
20230531,101300,3518029150,24800,24750,24800,24750,2432
|
|
20230531,101200,3457819100,24700,24750,24800,24700,950
|
|
20230531,101100,3434308300,24800,24750,24800,24650,3663
|
|
20230531,101000,3343645950,24750,24650,24750,24650,2632
|
|
20230531,100900,3278653850,24700,24650,24750,24650,977
|
|
20230531,100800,3254551400,24700,24650,24750,24650,1627
|
|
20230531,100700,3214368400,24700,24650,24700,24600,709
|
|
20230531,100600,3196872100,24650,24550,24700,24550,2699
|
|
20230531,100500,3130400700,24550,24500,24550,24450,1957
|
|
20230531,100400,3082453050,24500,24450,24500,24450,749
|
|
20230531,100300,3064132600,24450,24450,24450,24400,263
|
|
20230531,100200,3057703550,24450,24400,24450,24350,722
|
|
20230531,100100,3040077200,24450,24500,24500,24400,1275
|
|
20230531,100000,3008911400,24500,24550,24550,24450,2278
|
|
20230531,095900,2953137700,24500,24400,24550,24400,1214
|
|
20230531,095800,2923415450,24450,24550,24600,24400,1795
|
|
20230531,095700,2879465850,24550,24500,24600,24500,1404
|
|
20230531,095600,2845014200,24500,24600,24600,24500,1794
|
|
20230531,095500,2800932300,24650,24650,24650,24550,1242
|
|
20230531,095400,2770373500,24600,24750,24750,24550,5711
|
|
20230531,095300,2629630350,24750,24700,24800,24700,5188
|
|
20230531,095200,2501251850,24700,24700,24750,24550,11590
|
|
20230531,095100,2214985000,24650,24650,24800,24450,18556
|
|
20230531,095000,1756289650,24650,24350,24650,24350,6368
|
|
20230531,094900,1599964700,24350,24450,24450,24350,2002
|
|
20230531,094800,1551211200,24450,24200,24450,24200,1304
|
|
20230531,094700,1519476450,24200,24250,24250,24200,443
|
|
20230531,094600,1508739100,24300,24250,24300,24250,214
|
|
20230531,094500,1503546900,24300,24300,24300,24250,104
|
|
20230531,094400,1501022250,24300,24250,24300,24250,21
|
|
20230531,094300,1500512950,24250,24350,24350,24250,144
|
|
20230531,094200,1497012450,24300,24300,24350,24300,167
|
|
20230531,094100,1492954300,24300,24300,24300,24300,733
|
|
20230531,094000,1475142400,24300,24350,24400,24300,2038
|
|
20230531,093900,1425581400,24400,24350,24400,24350,27
|
|
20230531,093800,1424923700,24350,24350,24400,24300,977
|
|
20230531,093700,1401145800,24350,24350,24400,24300,197
|
|
20230531,093600,1396349350,24350,24350,24350,24300,16
|
|
20230531,093500,1395960350,24350,24350,24350,24300,110
|
|
20230531,093400,1393283800,24350,24250,24350,24250,215
|
|
20230531,093300,1388057700,24250,24250,24250,24250,18
|
|
20230531,093200,1387621200,24250,24550,24550,24250,889
|
|
20230531,093100,1365859200,24500,24500,24600,24500,5617
|
|
20230531,093000,1228105800,24500,24350,24500,24350,9502
|
|
20230531,092900,995766700,24350,24050,24350,24050,4996
|
|
20230531,092800,874370450,24000,24250,24250,24000,10677
|
|
20230531,092700,617906750,24200,24200,24250,24200,146
|
|
20230531,092600,614366850,24200,24200,24250,24200,70
|
|
20230531,092500,612672500,24250,24150,24250,24150,1199
|
|
20230531,092400,583646500,24200,24150,24200,24150,409
|
|
20230531,092300,573757600,24150,24100,24150,24050,509
|
|
20230531,092200,561477400,24100,24150,24150,24050,216
|
|
20230531,092100,556274700,24100,24150,24150,24100,14
|
|
20230531,092000,555937200,24100,24150,24150,24100,221
|
|
20230531,091900,550606850,24150,24100,24150,24100,533
|
|
20230531,091800,537760750,24100,24150,24200,24100,209
|
|
20230531,091700,532714300,24200,24150,24200,24150,26
|
|
20230531,091600,532085700,24150,24200,24200,24150,944
|
|
20230531,091500,509241500,24200,24250,24250,24200,392
|
|
20230531,091400,499735800,24250,24250,24300,24250,30
|
|
20230531,091300,499008150,24250,24300,24300,24250,98
|
|
20230531,091200,496630800,24300,24250,24300,24250,1205
|
|
20230531,091100,467409000,24250,24200,24250,24150,283
|
|
20230531,091000,460556100,24100,24150,24150,24050,1049
|
|
20230531,090900,435278000,24200,24150,24200,24150,55
|
|
20230531,090800,433948550,24150,24250,24250,24150,79
|
|
20230531,090700,432035450,24150,24150,24150,24150,275
|
|
20230531,090600,425394200,24150,24200,24250,24150,103
|
|
20230531,090500,422901350,24250,24100,24250,24100,300
|
|
20230531,090400,415653050,24100,24150,24150,24100,520
|
|
20230531,090300,403102850,24200,24350,24400,24200,1628
|
|
20230531,090200,363500100,24400,24600,24600,24350,2119
|
|
20230531,090100,311594350,24550,24250,24650,24250,10181
|
|
20230531,090000,62781200,24200,24000,24200,23800,2606
|