743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,211900,7603552750,20900,20900,20900,20900,0
|
|
20230531,211800,7603552750,20900,20900,20900,20900,0
|
|
20230531,211700,7603552750,20900,20900,20900,20900,0
|
|
20230531,211600,7603552750,20900,20900,20900,20900,0
|
|
20230531,211500,7603552750,20900,20900,20900,20900,0
|
|
20230531,211400,7603552750,20900,20900,20900,20900,0
|
|
20230531,211300,7603552750,20900,20900,20900,20900,0
|
|
20230531,211200,7603552750,20900,20900,20900,20900,0
|
|
20230531,211100,7603552750,20900,20900,20900,20900,0
|
|
20230531,211000,7603552750,20900,20900,20900,20900,0
|
|
20230531,210900,7603552750,20900,20900,20900,20900,0
|
|
20230531,210800,7603552750,20900,20900,20900,20900,0
|
|
20230531,210700,7603552750,20900,20900,20900,20900,0
|
|
20230531,210600,7603552750,20900,20900,20900,20900,0
|
|
20230531,210500,7603552750,20900,20900,20900,20900,0
|
|
20230531,210400,7603552750,20900,20900,20900,20900,0
|
|
20230531,210300,7603552750,20900,20900,20900,20900,0
|
|
20230531,210200,7603552750,20900,20900,20900,20900,0
|
|
20230531,210100,7603552750,20900,20900,20900,20900,0
|
|
20230531,210000,7603552750,20900,20900,20900,20900,0
|
|
20230531,205900,7603552750,20900,20900,20900,20900,0
|
|
20230531,205800,7603552750,20900,20900,20900,20900,0
|
|
20230531,205700,7603552750,20900,20900,20900,20900,0
|
|
20230531,205600,7603552750,20900,20900,20900,20900,0
|
|
20230531,205500,7603552750,20900,20900,20900,20900,0
|
|
20230531,205400,7603552750,20900,20900,20900,20900,0
|
|
20230531,205300,7603552750,20900,20900,20900,20900,0
|
|
20230531,205200,7603552750,20900,20900,20900,20900,0
|
|
20230531,205100,7603552750,20900,20900,20900,20900,0
|
|
20230531,205000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,204900,7603552750,20900,20900,20900,20900,0
|
|
20230531,204800,7603552750,20900,20900,20900,20900,0
|
|
20230531,204700,7603552750,20900,20900,20900,20900,0
|
|
20230531,204600,7603552750,20900,20900,20900,20900,0
|
|
20230531,204500,7603552750,20900,20900,20900,20900,0
|
|
20230531,204400,7603552750,20900,20900,20900,20900,0
|
|
20230531,204300,7603552750,20900,20900,20900,20900,0
|
|
20230531,204200,7603552750,20900,20900,20900,20900,0
|
|
20230531,204100,7603552750,20900,20900,20900,20900,0
|
|
20230531,204000,7603552750,20900,20900,20900,20900,0
|
|
20230531,203900,7603552750,20900,20900,20900,20900,0
|
|
20230531,203800,7603552750,20900,20900,20900,20900,0
|
|
20230531,203700,7603552750,20900,20900,20900,20900,0
|
|
20230531,203600,7603552750,20900,20900,20900,20900,0
|
|
20230531,203500,7603552750,20900,20900,20900,20900,0
|
|
20230531,203400,7603552750,20900,20900,20900,20900,0
|
|
20230531,203300,7603552750,20900,20900,20900,20900,0
|
|
20230531,203200,7603552750,20900,20900,20900,20900,0
|
|
20230531,203100,7603552750,20900,20900,20900,20900,0
|
|
20230531,203000,7603552750,20900,20900,20900,20900,0
|
|
20230531,202900,7603552750,20900,20900,20900,20900,0
|
|
20230531,202800,7603552750,20900,20900,20900,20900,0
|
|
20230531,202700,7603552750,20900,20900,20900,20900,0
|
|
20230531,202600,7603552750,20900,20900,20900,20900,0
|
|
20230531,202500,7603552750,20900,20900,20900,20900,0
|
|
20230531,202400,7603552750,20900,20900,20900,20900,0
|
|
20230531,202300,7603552750,20900,20900,20900,20900,0
|
|
20230531,202200,7603552750,20900,20900,20900,20900,0
|
|
20230531,202100,7603552750,20900,20900,20900,20900,0
|
|
20230531,202000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,201900,7603552750,20900,20900,20900,20900,0
|
|
20230531,201800,7603552750,20900,20900,20900,20900,0
|
|
20230531,201700,7603552750,20900,20900,20900,20900,0
|
|
20230531,201600,7603552750,20900,20900,20900,20900,0
|
|
20230531,201500,7603552750,20900,20900,20900,20900,0
|
|
20230531,201400,7603552750,20900,20900,20900,20900,0
|
|
20230531,201300,7603552750,20900,20900,20900,20900,0
|
|
20230531,201200,7603552750,20900,20900,20900,20900,0
|
|
20230531,201100,7603552750,20900,20900,20900,20900,0
|
|
20230531,201000,7603552750,20900,20900,20900,20900,0
|
|
20230531,200900,7603552750,20900,20900,20900,20900,0
|
|
20230531,200800,7603552750,20900,20900,20900,20900,0
|
|
20230531,200700,7603552750,20900,20900,20900,20900,0
|
|
20230531,200600,7603552750,20900,20900,20900,20900,0
|
|
20230531,200500,7603552750,20900,20900,20900,20900,0
|
|
20230531,200400,7603552750,20900,20900,20900,20900,0
|
|
20230531,200300,7603552750,20900,20900,20900,20900,0
|
|
20230531,200200,7603552750,20900,20900,20900,20900,0
|
|
20230531,200100,7603552750,20900,20900,20900,20900,0
|
|
20230531,200000,7603552750,20900,20900,20900,20900,0
|
|
20230531,195900,7603552750,20900,20900,20900,20900,0
|
|
20230531,195800,7603552750,20900,20900,20900,20900,0
|
|
20230531,195700,7603552750,20900,20900,20900,20900,0
|
|
20230531,195600,7603552750,20900,20900,20900,20900,0
|
|
20230531,195500,7603552750,20900,20900,20900,20900,0
|
|
20230531,195400,7603552750,20900,20900,20900,20900,0
|
|
20230531,195300,7603552750,20900,20900,20900,20900,0
|
|
20230531,195200,7603552750,20900,20900,20900,20900,0
|
|
20230531,195100,7603552750,20900,20900,20900,20900,0
|
|
20230531,195000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,194900,7603552750,20900,20900,20900,20900,0
|
|
20230531,194800,7603552750,20900,20900,20900,20900,0
|
|
20230531,194700,7603552750,20900,20900,20900,20900,0
|
|
20230531,194600,7603552750,20900,20900,20900,20900,0
|
|
20230531,194500,7603552750,20900,20900,20900,20900,0
|
|
20230531,194400,7603552750,20900,20900,20900,20900,0
|
|
20230531,194300,7603552750,20900,20900,20900,20900,0
|
|
20230531,194200,7603552750,20900,20900,20900,20900,0
|
|
20230531,194100,7603552750,20900,20900,20900,20900,0
|
|
20230531,194000,7603552750,20900,20900,20900,20900,0
|
|
20230531,193900,7603552750,20900,20900,20900,20900,0
|
|
20230531,193800,7603552750,20900,20900,20900,20900,0
|
|
20230531,193700,7603552750,20900,20900,20900,20900,0
|
|
20230531,193600,7603552750,20900,20900,20900,20900,0
|
|
20230531,193500,7603552750,20900,20900,20900,20900,0
|
|
20230531,193400,7603552750,20900,20900,20900,20900,0
|
|
20230531,193300,7603552750,20900,20900,20900,20900,0
|
|
20230531,193200,7603552750,20900,20900,20900,20900,0
|
|
20230531,193100,7603552750,20900,20900,20900,20900,0
|
|
20230531,193000,7603552750,20900,20900,20900,20900,0
|
|
20230531,192900,7603552750,20900,20900,20900,20900,0
|
|
20230531,192800,7603552750,20900,20900,20900,20900,0
|
|
20230531,192700,7603552750,20900,20900,20900,20900,0
|
|
20230531,192600,7603552750,20900,20900,20900,20900,0
|
|
20230531,192500,7603552750,20900,20900,20900,20900,0
|
|
20230531,192400,7603552750,20900,20900,20900,20900,0
|
|
20230531,192300,7603552750,20900,20900,20900,20900,0
|
|
20230531,192200,7603552750,20900,20900,20900,20900,0
|
|
20230531,192100,7603552750,20900,20900,20900,20900,0
|
|
20230531,192000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,191900,7603552750,20900,20900,20900,20900,0
|
|
20230531,191800,7603552750,20900,20900,20900,20900,0
|
|
20230531,191700,7603552750,20900,20900,20900,20900,0
|
|
20230531,191600,7603552750,20900,20900,20900,20900,0
|
|
20230531,191500,7603552750,20900,20900,20900,20900,0
|
|
20230531,191400,7603552750,20900,20900,20900,20900,0
|
|
20230531,191300,7603552750,20900,20900,20900,20900,0
|
|
20230531,191200,7603552750,20900,20900,20900,20900,0
|
|
20230531,191100,7603552750,20900,20900,20900,20900,0
|
|
20230531,191000,7603552750,20900,20900,20900,20900,0
|
|
20230531,190900,7603552750,20900,20900,20900,20900,0
|
|
20230531,190800,7603552750,20900,20900,20900,20900,0
|
|
20230531,190700,7603552750,20900,20900,20900,20900,0
|
|
20230531,190600,7603552750,20900,20900,20900,20900,0
|
|
20230531,190500,7603552750,20900,20900,20900,20900,0
|
|
20230531,190400,7603552750,20900,20900,20900,20900,0
|
|
20230531,190300,7603552750,20900,20900,20900,20900,0
|
|
20230531,190200,7603552750,20900,20900,20900,20900,0
|
|
20230531,190100,7603552750,20900,20900,20900,20900,0
|
|
20230531,190000,7603552750,20900,20900,20900,20900,0
|
|
20230531,185900,7603552750,20900,20900,20900,20900,0
|
|
20230531,185800,7603552750,20900,20900,20900,20900,0
|
|
20230531,185700,7603552750,20900,20900,20900,20900,0
|
|
20230531,185600,7603552750,20900,20900,20900,20900,0
|
|
20230531,185500,7603552750,20900,20900,20900,20900,0
|
|
20230531,185400,7603552750,20900,20900,20900,20900,0
|
|
20230531,185300,7603552750,20900,20900,20900,20900,0
|
|
20230531,185200,7603552750,20900,20900,20900,20900,0
|
|
20230531,185100,7603552750,20900,20900,20900,20900,0
|
|
20230531,185000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,184900,7603552750,20900,20900,20900,20900,0
|
|
20230531,184800,7603552750,20900,20900,20900,20900,0
|
|
20230531,184700,7603552750,20900,20900,20900,20900,0
|
|
20230531,184600,7603552750,20900,20900,20900,20900,0
|
|
20230531,184500,7603552750,20900,20900,20900,20900,0
|
|
20230531,184400,7603552750,20900,20900,20900,20900,0
|
|
20230531,184300,7603552750,20900,20900,20900,20900,0
|
|
20230531,184200,7603552750,20900,20900,20900,20900,0
|
|
20230531,184100,7603552750,20900,20900,20900,20900,0
|
|
20230531,184000,7603552750,20900,20900,20900,20900,0
|
|
20230531,183900,7603552750,20900,20900,20900,20900,0
|
|
20230531,183800,7603552750,20900,20900,20900,20900,0
|
|
20230531,183700,7603552750,20900,20900,20900,20900,0
|
|
20230531,183600,7603552750,20900,20900,20900,20900,0
|
|
20230531,183500,7603552750,20900,20900,20900,20900,0
|
|
20230531,183400,7603552750,20900,20900,20900,20900,0
|
|
20230531,183300,7603552750,20900,20900,20900,20900,0
|
|
20230531,183200,7603552750,20900,20900,20900,20900,0
|
|
20230531,183100,7603552750,20900,20900,20900,20900,0
|
|
20230531,183000,7603552750,20900,20900,20900,20900,0
|
|
20230531,182900,7603552750,20900,20900,20900,20900,0
|
|
20230531,182800,7603552750,20900,20900,20900,20900,0
|
|
20230531,182700,7603552750,20900,20900,20900,20900,0
|
|
20230531,182600,7603552750,20900,20900,20900,20900,0
|
|
20230531,182500,7603552750,20900,20900,20900,20900,0
|
|
20230531,182400,7603552750,20900,20900,20900,20900,0
|
|
20230531,182300,7603552750,20900,20900,20900,20900,0
|
|
20230531,182200,7603552750,20900,20900,20900,20900,0
|
|
20230531,182100,7603552750,20900,20900,20900,20900,0
|
|
20230531,182000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,181900,7603552750,20900,20900,20900,20900,0
|
|
20230531,181800,7603552750,20900,20900,20900,20900,0
|
|
20230531,181700,7603552750,20900,20900,20900,20900,0
|
|
20230531,181600,7603552750,20900,20900,20900,20900,0
|
|
20230531,181500,7603552750,20900,20900,20900,20900,0
|
|
20230531,181400,7603552750,20900,20900,20900,20900,0
|
|
20230531,181300,7603552750,20900,20900,20900,20900,0
|
|
20230531,181200,7603552750,20900,20900,20900,20900,0
|
|
20230531,181100,7603552750,20900,20900,20900,20900,0
|
|
20230531,181000,7603552750,20900,20900,20900,20900,0
|
|
20230531,180900,7603552750,20900,20900,20900,20900,0
|
|
20230531,180800,7603552750,20900,20900,20900,20900,0
|
|
20230531,180700,7603552750,20900,20900,20900,20900,0
|
|
20230531,180600,7603552750,20900,20900,20900,20900,0
|
|
20230531,180500,7603552750,20900,20900,20900,20900,0
|
|
20230531,180400,7603552750,20900,20900,20900,20900,0
|
|
20230531,180300,7603552750,20900,20900,20900,20900,0
|
|
20230531,180200,7603552750,20900,20900,20900,20900,0
|
|
20230531,180100,7603552750,20900,20900,20900,20900,0
|
|
20230531,180000,7603552750,20900,20900,20900,20900,0
|
|
20230531,175900,7603552750,20900,20900,20900,20900,0
|
|
20230531,175800,7603552750,20900,20900,20900,20900,0
|
|
20230531,175700,7603552750,20900,20900,20900,20900,0
|
|
20230531,175600,7603552750,20900,20900,20900,20900,0
|
|
20230531,175500,7603552750,20900,20900,20900,20900,0
|
|
20230531,175400,7603552750,20900,20900,20900,20900,0
|
|
20230531,175300,7603552750,20900,20900,20900,20900,0
|
|
20230531,175200,7603552750,20900,20900,20900,20900,0
|
|
20230531,175100,7603552750,20900,20900,20900,20900,0
|
|
20230531,175000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,174900,7603552750,20900,20900,20900,20900,0
|
|
20230531,174800,7603552750,20900,20900,20900,20900,0
|
|
20230531,174700,7603552750,20900,20900,20900,20900,0
|
|
20230531,174600,7603552750,20900,20900,20900,20900,0
|
|
20230531,174500,7603552750,20900,20900,20900,20900,0
|
|
20230531,174400,7603552750,20900,20900,20900,20900,0
|
|
20230531,174300,7603552750,20900,20900,20900,20900,0
|
|
20230531,174200,7603552750,20900,20900,20900,20900,0
|
|
20230531,174100,7603552750,20900,20900,20900,20900,0
|
|
20230531,174000,7603552750,20900,20900,20900,20900,0
|
|
20230531,173900,7603552750,20900,20900,20900,20900,0
|
|
20230531,173800,7603552750,20900,20900,20900,20900,0
|
|
20230531,173700,7603552750,20900,20900,20900,20900,0
|
|
20230531,173600,7603552750,20900,20900,20900,20900,0
|
|
20230531,173500,7603552750,20900,20900,20900,20900,0
|
|
20230531,173400,7603552750,20900,20900,20900,20900,0
|
|
20230531,173300,7603552750,20900,20900,20900,20900,0
|
|
20230531,173200,7603552750,20900,20900,20900,20900,0
|
|
20230531,173100,7603552750,20900,20900,20900,20900,0
|
|
20230531,173000,7603552750,20900,20900,20900,20900,0
|
|
20230531,172900,7603552750,20900,20900,20900,20900,0
|
|
20230531,172800,7603552750,20900,20900,20900,20900,0
|
|
20230531,172700,7603552750,20900,20900,20900,20900,0
|
|
20230531,172600,7603552750,20900,20900,20900,20900,0
|
|
20230531,172500,7603552750,20900,20900,20900,20900,0
|
|
20230531,172400,7603552750,20900,20900,20900,20900,0
|
|
20230531,172300,7603552750,20900,20900,20900,20900,0
|
|
20230531,172200,7603552750,20900,20900,20900,20900,0
|
|
20230531,172100,7603552750,20900,20900,20900,20900,0
|
|
20230531,172000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,171900,7603552750,20900,20900,20900,20900,0
|
|
20230531,171800,7603552750,20900,20900,20900,20900,0
|
|
20230531,171700,7603552750,20900,20900,20900,20900,0
|
|
20230531,171600,7603552750,20900,20900,20900,20900,0
|
|
20230531,171500,7603552750,20900,20900,20900,20900,0
|
|
20230531,171400,7603552750,20900,20900,20900,20900,0
|
|
20230531,171300,7603552750,20900,20900,20900,20900,0
|
|
20230531,171200,7603552750,20900,20900,20900,20900,0
|
|
20230531,171100,7603552750,20900,20900,20900,20900,0
|
|
20230531,171000,7603552750,20900,20900,20900,20900,0
|
|
20230531,170900,7603552750,20900,20900,20900,20900,0
|
|
20230531,170800,7603552750,20900,20900,20900,20900,0
|
|
20230531,170700,7603552750,20900,20900,20900,20900,0
|
|
20230531,170600,7603552750,20900,20900,20900,20900,0
|
|
20230531,170500,7603552750,20900,20900,20900,20900,0
|
|
20230531,170400,7603552750,20900,20900,20900,20900,0
|
|
20230531,170300,7603552750,20900,20900,20900,20900,0
|
|
20230531,170200,7603552750,20900,20900,20900,20900,0
|
|
20230531,170100,7603552750,20900,20900,20900,20900,0
|
|
20230531,170000,7603552750,20900,20900,20900,20900,0
|
|
20230531,165900,7603552750,20900,20900,20900,20900,0
|
|
20230531,165800,7603552750,20900,20900,20900,20900,0
|
|
20230531,165700,7603552750,20900,20900,20900,20900,0
|
|
20230531,165600,7603552750,20900,20900,20900,20900,0
|
|
20230531,165500,7603552750,20900,20900,20900,20900,0
|
|
20230531,165400,7603552750,20900,20900,20900,20900,0
|
|
20230531,165300,7603552750,20900,20900,20900,20900,0
|
|
20230531,165200,7603552750,20900,20900,20900,20900,0
|
|
20230531,165100,7603552750,20900,20900,20900,20900,0
|
|
20230531,165000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,164900,7603552750,20900,20900,20900,20900,0
|
|
20230531,164800,7603552750,20900,20900,20900,20900,0
|
|
20230531,164700,7603552750,20900,20900,20900,20900,0
|
|
20230531,164600,7603552750,20900,20900,20900,20900,0
|
|
20230531,164500,7603552750,20900,20900,20900,20900,0
|
|
20230531,164400,7603552750,20900,20900,20900,20900,0
|
|
20230531,164300,7603552750,20900,20900,20900,20900,0
|
|
20230531,164200,7603552750,20900,20900,20900,20900,0
|
|
20230531,164100,7603552750,20900,20900,20900,20900,0
|
|
20230531,164000,7603552750,20900,20900,20900,20900,0
|
|
20230531,163900,7603552750,20900,20900,20900,20900,0
|
|
20230531,163800,7603552750,20900,20900,20900,20900,0
|
|
20230531,163700,7603552750,20900,20900,20900,20900,0
|
|
20230531,163600,7603552750,20900,20900,20900,20900,0
|
|
20230531,163500,7603552750,20900,20900,20900,20900,0
|
|
20230531,163400,7603552750,20900,20900,20900,20900,0
|
|
20230531,163300,7603552750,20900,20900,20900,20900,0
|
|
20230531,163200,7603552750,20900,20900,20900,20900,0
|
|
20230531,163100,7603552750,20900,20900,20900,20900,0
|
|
20230531,163000,7603552750,20900,20900,20900,20900,0
|
|
20230531,162900,7603552750,20900,20900,20900,20900,0
|
|
20230531,162800,7603552750,20900,20900,20900,20900,0
|
|
20230531,162700,7603552750,20900,20900,20900,20900,0
|
|
20230531,162600,7603552750,20900,20900,20900,20900,0
|
|
20230531,162500,7603552750,20900,20900,20900,20900,0
|
|
20230531,162400,7603552750,20900,20900,20900,20900,0
|
|
20230531,162300,7603552750,20900,20900,20900,20900,0
|
|
20230531,162200,7603552750,20900,20900,20900,20900,0
|
|
20230531,162100,7603552750,20900,20900,20900,20900,0
|
|
20230531,162000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,161900,7603552750,20900,20900,20900,20900,0
|
|
20230531,161800,7603552750,20900,20900,20900,20900,0
|
|
20230531,161700,7603552750,20900,20900,20900,20900,0
|
|
20230531,161600,7603552750,20900,20900,20900,20900,0
|
|
20230531,161500,7603552750,20900,20900,20900,20900,0
|
|
20230531,161400,7603552750,20900,20900,20900,20900,0
|
|
20230531,161300,7603552750,20900,20900,20900,20900,0
|
|
20230531,161200,7603552750,20900,20900,20900,20900,0
|
|
20230531,161100,7603552750,20900,20900,20900,20900,0
|
|
20230531,161000,7603552750,20900,20900,20900,20900,0
|
|
20230531,160900,7603552750,20900,20900,20900,20900,0
|
|
20230531,160800,7603552750,20900,20900,20900,20900,0
|
|
20230531,160700,7603552750,20900,20900,20900,20900,0
|
|
20230531,160600,7603552750,20900,20900,20900,20900,0
|
|
20230531,160500,7603552750,20900,20900,20900,20900,0
|
|
20230531,160400,7603552750,20900,20900,20900,20900,0
|
|
20230531,160300,7603552750,20900,20900,20900,20900,0
|
|
20230531,160200,7603552750,20900,20900,20900,20900,0
|
|
20230531,160100,7603552750,20900,20900,20900,20900,0
|
|
20230531,160000,7603552750,20900,20900,20900,20900,0
|
|
20230531,155900,7603552750,20900,20900,20900,20900,0
|
|
20230531,155800,7603552750,20900,20900,20900,20900,0
|
|
20230531,155700,7603552750,20900,20900,20900,20900,0
|
|
20230531,155600,7603552750,20900,20900,20900,20900,0
|
|
20230531,155500,7603552750,20900,20900,20900,20900,0
|
|
20230531,155400,7603552750,20900,20900,20900,20900,0
|
|
20230531,155300,7603552750,20900,20900,20900,20900,0
|
|
20230531,155200,7603552750,20900,20900,20900,20900,0
|
|
20230531,155100,7603552750,20900,20900,20900,20900,0
|
|
20230531,155000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,154900,7603552750,20900,20900,20900,20900,0
|
|
20230531,154800,7603552750,20900,20900,20900,20900,0
|
|
20230531,154700,7603552750,20900,20900,20900,20900,0
|
|
20230531,154600,7603552750,20900,20900,20900,20900,0
|
|
20230531,154500,7603552750,20900,20900,20900,20900,0
|
|
20230531,154400,7603552750,20900,20900,20900,20900,0
|
|
20230531,154300,7603552750,20900,20900,20900,20900,0
|
|
20230531,154200,7603552750,20900,20900,20900,20900,0
|
|
20230531,154100,7603552750,20900,20900,20900,20900,0
|
|
20230531,154000,7603552750,20900,20900,20900,20900,0
|
|
20230531,153900,7603552750,20900,20900,20900,20900,0
|
|
20230531,153800,7603552750,20900,20900,20900,20900,0
|
|
20230531,153700,7603552750,20900,20900,20900,20900,0
|
|
20230531,153600,7603552750,20900,20900,20900,20900,0
|
|
20230531,153500,7603552750,20900,20900,20900,20900,0
|
|
20230531,153400,7603552750,20900,20900,20900,20900,0
|
|
20230531,153300,7603552750,20900,20900,20900,20900,0
|
|
20230531,153200,7603552750,20900,20900,20900,20900,0
|
|
20230531,153100,7603552750,20900,20900,20900,20900,0
|
|
20230531,153000,7603552750,20900,20900,20900,20900,185116
|
|
20230531,152900,3734628350,20700,20700,20700,20700,0
|
|
20230531,152800,3734628350,20700,20700,20700,20700,0
|
|
20230531,152700,3734628350,20700,20700,20700,20700,0
|
|
20230531,152600,3734628350,20700,20700,20700,20700,0
|
|
20230531,152500,3734628350,20700,20700,20700,20700,0
|
|
20230531,152400,3734628350,20700,20700,20700,20700,0
|
|
20230531,152300,3734628350,20700,20700,20700,20700,0
|
|
20230531,152200,3734628350,20700,20700,20700,20700,0
|
|
20230531,152100,3734628350,20700,20700,20700,20700,0
|
|
20230531,152000,3734628350,20700,20700,20700,20700,0
|
|
20230531,151900,3734628350,20700,20700,20750,20650,330
|
|
20230531,151800,3727795350,20750,20700,20750,20650,327
|
|
20230531,151700,3721023350,20650,20650,20650,20650,797
|
|
20230531,151600,3704565300,20650,20650,20650,20650,786
|
|
20230531,151500,3688334400,20650,20650,20700,20650,285
|
|
20230531,151400,3682443850,20650,20650,20650,20650,1
|
|
20230531,151300,3682423200,20650,20700,20700,20650,83
|
|
20230531,151200,3680705950,20700,20700,20700,20700,102
|
|
20230531,151100,3678594550,20700,20700,20700,20700,757
|
|
20230531,151000,3662924650,20750,20700,20750,20700,434
|
|
20230531,150900,3653934600,20650,20700,20700,20650,830
|
|
20230531,150800,3636753650,20700,20700,20700,20700,522
|
|
20230531,150700,3625948250,20700,20650,20700,20650,634
|
|
20230531,150600,3612826850,20700,20650,20700,20650,68
|
|
20230531,150500,3611420300,20700,20700,20700,20700,42
|
|
20230531,150400,3610550900,20650,20650,20650,20650,1043
|
|
20230531,150300,3589012950,20650,20600,20650,20600,2
|
|
20230531,150200,3588971700,20650,20650,20650,20650,0
|
|
20230531,150100,3588971700,20650,20650,20650,20650,168
|
|
20230531,150000,3585502500,20600,20650,20650,20600,52
|
|
20230531,145900,3584429800,20650,20600,20650,20600,447
|
|
20230531,145800,3575199600,20600,20650,20650,20600,238
|
|
20230531,145700,3570284950,20650,20600,20650,20600,1422
|
|
20230531,145600,3540920700,20600,20600,20600,20600,16
|
|
20230531,145500,3540591100,20600,20600,20600,20600,1
|
|
20230531,145400,3540570500,20650,20650,20650,20650,150
|
|
20230531,145300,3537473000,20650,20650,20650,20650,1483
|
|
20230531,145200,3506849050,20700,20700,20700,20700,84
|
|
20230531,145100,3505110250,20700,20700,20700,20700,94
|
|
20230531,145000,3503164450,20650,20650,20650,20600,898
|
|
20230531,144900,3484620800,20650,20650,20650,20600,107
|
|
20230531,144800,3482411300,20650,20650,20650,20650,19
|
|
20230531,144700,3482018950,20600,20650,20650,20600,105
|
|
20230531,144600,3479852100,20600,20650,20650,20600,67
|
|
20230531,144500,3478469300,20600,20600,20600,20600,56
|
|
20230531,144400,3477315700,20600,20650,20650,20600,124
|
|
20230531,144300,3474755800,20650,20650,20650,20650,100
|
|
20230531,144200,3472690800,20650,20650,20650,20650,12
|
|
20230531,144100,3472443000,20650,20650,20650,20650,0
|
|
20230531,144000,3472443000,20650,20600,20650,20600,19
|
|
20230531,143900,3472051000,20650,20650,20650,20600,745
|
|
20230531,143800,3456677750,20650,20600,20650,20600,1149
|
|
20230531,143700,3433004450,20650,20650,20650,20650,300
|
|
20230531,143600,3426809450,20650,20650,20650,20650,33
|
|
20230531,143500,3426128000,20650,20650,20650,20650,846
|
|
20230531,143400,3408658100,20700,20700,20700,20650,12
|
|
20230531,143300,3408410200,20650,20650,20650,20650,1
|
|
20230531,143200,3408389550,20650,20650,20650,20650,0
|
|
20230531,143100,3408389550,20650,20650,20650,20650,181
|
|
20230531,143000,3404651900,20650,20650,20650,20650,60
|
|
20230531,142900,3403412900,20700,20700,20700,20650,77
|
|
20230531,142800,3401821950,20700,20650,20700,20650,109
|
|
20230531,142700,3399568600,20650,20650,20650,20650,164
|
|
20230531,142600,3396182000,20650,20650,20650,20650,59
|
|
20230531,142500,3394963650,20700,20650,20700,20650,643
|
|
20230531,142400,3381656500,20650,20650,20650,20650,1109
|
|
20230531,142300,3358755650,20700,20700,20700,20650,251
|
|
20230531,142200,3353562900,20700,20650,20700,20650,64
|
|
20230531,142100,3352241050,20700,20700,20700,20650,414
|
|
20230531,142000,3343671300,20700,20700,20700,20700,109
|
|
20230531,141900,3341415000,20700,20700,20700,20700,179
|
|
20230531,141800,3337709700,20700,20700,20700,20700,147
|
|
20230531,141700,3334666800,20700,20700,20700,20700,58
|
|
20230531,141600,3333466200,20700,20700,20700,20700,945
|
|
20230531,141500,3313904700,20700,20700,20700,20700,140
|
|
20230531,141400,3311006700,20700,20700,20700,20700,59
|
|
20230531,141300,3309785400,20700,20700,20700,20700,149
|
|
20230531,141200,3306701100,20700,20700,20700,20700,91
|
|
20230531,141100,3304817400,20750,20700,20750,20700,159
|
|
20230531,141000,3301521100,20700,20700,20700,20700,134
|
|
20230531,140900,3298747300,20700,20700,20700,20700,218
|
|
20230531,140800,3294234700,20700,20700,20700,20700,110
|
|
20230531,140700,3291957700,20700,20700,20700,20700,90
|
|
20230531,140600,3290094700,20700,20700,20700,20700,58
|
|
20230531,140500,3288894100,20700,20750,20750,20700,815
|
|
20230531,140400,3271985800,20750,20750,20750,20750,58
|
|
20230531,140300,3270782300,20750,20750,20750,20750,866
|
|
20230531,140200,3252812800,20750,20750,20750,20750,63
|
|
20230531,140100,3251505550,20750,20750,20800,20750,574
|
|
20230531,140000,3239585050,20700,20750,20750,20700,464
|
|
20230531,135900,3229980000,20750,20750,20750,20700,210
|
|
20230531,135800,3225625500,20700,20700,20700,20700,58
|
|
20230531,135700,3224424900,20700,20750,20750,20700,185
|
|
20230531,135600,3220589100,20750,20750,20750,20750,129
|
|
20230531,135500,3217912350,20750,20750,20750,20750,61
|
|
20230531,135400,3216646600,20750,20700,20750,20700,396
|
|
20230531,135300,3208432550,20700,20700,20700,20700,558
|
|
20230531,135200,3196881950,20700,20750,20750,20700,863
|
|
20230531,135100,3178994750,20750,20750,20750,20750,112
|
|
20230531,135000,3176670750,20750,20750,20750,20750,89
|
|
20230531,134900,3174824000,20750,20750,20750,20750,59
|
|
20230531,134800,3173599750,20750,20700,20750,20700,146
|
|
20230531,134700,3170573250,20700,20700,20700,20700,59
|
|
20230531,134600,3169351950,20700,20700,20750,20700,180
|
|
20230531,134500,3165625900,20700,20750,20750,20700,61
|
|
20230531,134400,3164363100,20700,20750,20750,20700,1216
|
|
20230531,134300,3139134000,20750,20800,20800,20750,149
|
|
20230531,134200,3136037750,20800,20800,20800,20800,58
|
|
20230531,134100,3134831350,20800,20900,20900,20800,2046
|
|
20230531,134000,3092170950,20900,20850,20900,20850,349
|
|
20230531,133900,3084882950,20850,20850,20850,20800,335
|
|
20230531,133800,3077901100,20850,20850,20850,20800,195
|
|
20230531,133700,3073838300,20800,20850,20850,20800,262
|
|
20230531,133600,3068379050,20850,20800,20850,20800,176
|
|
20230531,133500,3064712350,20850,20850,20850,20800,284
|
|
20230531,133400,3058792700,20850,20850,20850,20850,89
|
|
20230531,133300,3056937050,20850,20850,20850,20800,144
|
|
20230531,133200,3053935550,20800,20850,20850,20800,48
|
|
20230531,133100,3052935050,20800,20800,20800,20800,0
|
|
20230531,133000,3052935050,20800,20800,20800,20800,3
|
|
20230531,132900,3052872650,20800,20800,20800,20800,5
|
|
20230531,132800,3052768650,20850,20850,20850,20850,30
|
|
20230531,132700,3052143150,20800,20900,20900,20800,612
|
|
20230531,132600,3039393000,20900,20850,20900,20850,111
|
|
20230531,132500,3037078400,20900,20850,20900,20850,35
|
|
20230531,132400,3036348400,20850,20850,20900,20850,33
|
|
20230531,132300,3035660300,20850,20850,20850,20850,310
|
|
20230531,132200,3029196800,20850,20850,20850,20850,407
|
|
20230531,132100,3020710850,20850,20850,20850,20850,1297
|
|
20230531,132000,2993668400,20800,20800,20800,20800,371
|
|
20230531,131900,2985951600,20800,20800,20800,20800,91
|
|
20230531,131800,2984058800,20800,20800,20800,20800,36
|
|
20230531,131700,2983310000,20800,20800,20800,20800,119
|
|
20230531,131600,2980834800,20800,20750,20800,20750,36
|
|
20230531,131500,2980086050,20800,20750,20800,20750,50
|
|
20230531,131400,2979046600,20800,20800,20800,20800,81
|
|
20230531,131300,2977361800,20800,20800,20800,20800,36
|
|
20230531,131200,2976613000,20800,20800,20800,20800,74
|
|
20230531,131100,2975073800,20800,20800,20800,20800,40
|
|
20230531,131000,2974241800,20750,20750,20750,20750,1
|
|
20230531,130900,2974221050,20750,20750,20750,20750,1
|
|
20230531,130800,2974200300,20800,20800,20800,20800,1
|
|
20230531,130700,2974179500,20750,20750,20750,20750,30
|
|
20230531,130600,2973557000,20750,20750,20800,20750,140
|
|
20230531,130500,2970651950,20750,20750,20750,20750,7
|
|
20230531,130400,2970506700,20750,20750,20750,20750,423
|
|
20230531,130300,2961729450,20750,20750,20750,20750,1
|
|
20230531,130200,2961708700,20750,20750,20750,20750,0
|
|
20230531,130100,2961708700,20750,20750,20750,20750,0
|
|
20230531,130000,2961708700,20750,20750,20750,20750,18
|
|
20230531,125900,2961335200,20750,20750,20750,20750,27
|
|
20230531,125800,2960774950,20750,20750,20750,20750,24
|
|
20230531,125700,2960276950,20750,20750,20800,20750,72
|
|
20230531,125600,2958782400,20750,20750,20750,20750,42
|
|
20230531,125500,2957910900,20750,20750,20750,20750,50
|
|
20230531,125400,2956873400,20800,20750,20800,20750,2705
|
|
20230531,125300,2900719650,20750,20800,20800,20750,136
|
|
20230531,125200,2897897400,20800,20800,20800,20800,0
|
|
20230531,125100,2897897400,20800,20800,20800,20800,0
|
|
20230531,125000,2897897400,20800,20800,20800,20800,54
|
|
20230531,124900,2896774200,20800,20800,20850,20800,1615
|
|
20230531,124800,2863182100,20800,20800,20800,20800,320
|
|
20230531,124700,2856526100,20800,20800,20800,20800,2
|
|
20230531,124600,2856484500,20850,20850,20850,20850,96
|
|
20230531,124500,2854482900,20850,20850,20850,20850,85
|
|
20230531,124400,2852710650,20850,20850,20850,20850,87
|
|
20230531,124300,2850896700,20850,20850,20850,20850,269
|
|
20230531,124200,2845288050,20800,20800,20800,20800,1
|
|
20230531,124100,2845267250,20800,20800,20800,20800,9
|
|
20230531,124000,2845080050,20800,20800,20800,20800,8
|
|
20230531,123900,2844913650,20850,20900,20900,20850,1961
|
|
20230531,123800,2804026750,20900,20900,20900,20900,115
|
|
20230531,123700,2801623250,20900,20900,20900,20900,873
|
|
20230531,123600,2783377550,20900,20900,20900,20850,279
|
|
20230531,123500,2777553200,20900,20900,20900,20900,601
|
|
20230531,123400,2764992300,20900,20900,20950,20900,593
|
|
20230531,123300,2752598500,20900,20900,20900,20900,168
|
|
20230531,123200,2749087300,20900,20900,20900,20900,510
|
|
20230531,123100,2738428300,20900,20850,20900,20850,2150
|
|
20230531,123000,2693512500,20850,20850,20850,20800,290
|
|
20230531,122900,2687466100,20850,20850,20850,20850,624
|
|
20230531,122800,2674455700,20850,20850,20850,20850,1
|
|
20230531,122700,2674434850,20850,20850,20850,20850,16
|
|
20230531,122600,2674101250,20850,20800,20850,20800,183
|
|
20230531,122500,2670289350,20800,20800,20800,20800,780
|
|
20230531,122400,2654065350,20800,20800,20800,20800,165
|
|
20230531,122300,2650633350,20800,20750,20800,20750,188
|
|
20230531,122200,2646730150,20800,20800,20800,20800,156
|
|
20230531,122100,2643485350,20800,20800,20800,20800,134
|
|
20230531,122000,2640698150,20800,20750,20800,20750,81
|
|
20230531,121900,2639017350,20750,20750,20800,20750,127
|
|
20230531,121800,2636381050,20750,20750,20750,20750,9
|
|
20230531,121700,2636194300,20750,20750,20750,20750,738
|
|
20230531,121600,2620880800,20750,20700,20750,20700,362
|
|
20230531,121500,2613385950,20700,20700,20700,20700,32
|
|
20230531,121400,2612723550,20700,20750,20750,20700,51
|
|
20230531,121300,2611665350,20750,20750,20750,20750,0
|
|
20230531,121200,2611665350,20750,20700,20750,20700,51
|
|
20230531,121100,2610609600,20700,20750,20750,20700,55
|
|
20230531,121000,2609468650,20750,20700,20750,20700,382
|
|
20230531,120900,2601545100,20700,20700,20700,20700,125
|
|
20230531,120800,2598957600,20700,20700,20700,20700,414
|
|
20230531,120700,2590387800,20700,20700,20700,20700,501
|
|
20230531,120600,2580017100,20700,20700,20700,20700,24
|
|
20230531,120500,2579520300,20750,20700,20750,20700,68
|
|
20230531,120400,2578111950,20700,20700,20700,20700,1160
|
|
20230531,120300,2554099950,20700,20700,20700,20700,0
|
|
20230531,120200,2554099950,20700,20750,20750,20700,8
|
|
20230531,120100,2553934300,20750,20750,20750,20750,250
|
|
20230531,120000,2548746800,20700,20750,20750,20700,501
|
|
20230531,115900,2538374150,20750,20750,20750,20700,272
|
|
20230531,115800,2532732200,20750,20750,20750,20750,180
|
|
20230531,115700,2528997200,20750,20750,20800,20750,202
|
|
20230531,115600,2524805600,20750,20750,20750,20700,2455
|
|
20230531,115500,2473883350,20750,20800,20800,20750,605
|
|
20230531,115400,2461327700,20800,20850,20850,20800,2296
|
|
20230531,115300,2413569400,20850,20850,20850,20800,1016
|
|
20230531,115200,2392405900,20850,20750,20850,20750,1408
|
|
20230531,115100,2363083550,20750,20700,20750,20700,966
|
|
20230531,115000,2343050500,20700,20750,20750,20700,534
|
|
20230531,114900,2331983950,20750,20800,20800,20750,1518
|
|
20230531,114800,2300483600,20750,20800,20850,20750,3731
|
|
20230531,114700,2222867050,20850,20850,20850,20800,2269
|
|
20230531,114600,2175558650,20850,20900,20900,20800,3170
|
|
20230531,114500,2109463200,20900,20900,20900,20800,2447
|
|
20230531,114400,2058443500,20900,20850,21000,20850,5049
|
|
20230531,114300,1952812950,20850,20850,20900,20850,1605
|
|
20230531,114200,1919342100,20850,20900,21000,20850,21443
|
|
20230531,114100,1470458800,20850,20800,20900,20750,5432
|
|
20230531,114000,1357169350,20800,20700,20850,20700,5733
|
|
20230531,113900,1238170700,20700,20600,20750,20550,6696
|
|
20230531,113800,1099752700,20600,20500,20600,20450,5488
|
|
20230531,113700,987221700,20500,20300,20500,20300,5559
|
|
20230531,113600,873783100,20300,20300,20350,20300,2285
|
|
20230531,113500,827383750,20350,20350,20350,20300,2164
|
|
20230531,113400,783446400,20350,20300,20350,20300,1108
|
|
20230531,113300,760951850,20350,20350,20350,20350,0
|
|
20230531,113200,760951850,20350,20350,20350,20350,0
|
|
20230531,113100,760951850,20350,20300,20350,20300,191
|
|
20230531,113000,757072000,20300,20300,20300,20300,3
|
|
20230531,112900,757011100,20300,20300,20300,20300,30
|
|
20230531,112800,756402100,20350,20300,20350,20300,11
|
|
20230531,112700,756178750,20350,20300,20350,20300,654
|
|
20230531,112600,742895700,20300,20300,20300,20300,0
|
|
20230531,112500,742895700,20300,20300,20300,20300,31
|
|
20230531,112400,742266400,20350,20300,20350,20300,151
|
|
20230531,112300,739200050,20300,20300,20300,20300,29
|
|
20230531,112200,738611350,20300,20300,20300,20300,60
|
|
20230531,112100,737393350,20350,20350,20350,20350,0
|
|
20230531,112000,737393350,20350,20350,20350,20350,0
|
|
20230531,111900,737393350,20350,20350,20350,20350,1
|
|
20230531,111800,737373000,20350,20350,20350,20350,22
|
|
20230531,111700,736925300,20400,20400,20400,20400,58
|
|
20230531,111600,735742100,20400,20400,20400,20400,1
|
|
20230531,111500,735721700,20400,20400,20400,20400,60
|
|
20230531,111400,734497700,20400,20400,20400,20400,0
|
|
20230531,111300,734497700,20400,20350,20400,20350,3
|
|
20230531,111200,734436550,20350,20350,20350,20350,0
|
|
20230531,111100,734436550,20350,20350,20350,20350,123
|
|
20230531,111000,731933500,20350,20350,20350,20350,0
|
|
20230531,110900,731933500,20350,20350,20350,20350,128
|
|
20230531,110800,729328700,20350,20400,20400,20350,1050
|
|
20230531,110700,707960950,20400,20400,20400,20400,1750
|
|
20230531,110600,672260950,20400,20450,20450,20400,110
|
|
20230531,110500,670011950,20450,20450,20450,20450,7
|
|
20230531,110400,669868800,20450,20450,20450,20450,92
|
|
20230531,110300,667987400,20450,20450,20450,20450,0
|
|
20230531,110200,667987400,20450,20400,20450,20400,61
|
|
20230531,110100,666740400,20450,20450,20450,20450,500
|
|
20230531,110000,656515400,20450,20400,20450,20400,715
|
|
20230531,105900,641921350,20400,20350,20400,20350,932
|
|
20230531,105800,622946500,20300,20300,20300,20300,10
|
|
20230531,105700,622743500,20300,20300,20300,20300,2
|
|
20230531,105600,622702900,20300,20300,20300,20300,75
|
|
20230531,105500,621180400,20350,20350,20350,20350,3
|
|
20230531,105400,621119350,20300,20350,20350,20300,13
|
|
20230531,105300,620855300,20350,20300,20350,20300,547
|
|
20230531,105200,609743450,20300,20300,20300,20300,50
|
|
20230531,105100,608728450,20300,20300,20300,20300,4
|
|
20230531,105000,608647250,20250,20300,20300,20250,67
|
|
20230531,104900,607290450,20250,20250,20250,20250,144
|
|
20230531,104800,604374450,20250,20250,20250,20250,24
|
|
20230531,104700,603888450,20200,20200,20200,20200,28
|
|
20230531,104600,603322850,20200,20200,20200,20200,0
|
|
20230531,104500,603322850,20200,20200,20200,20200,125
|
|
20230531,104400,600797850,20200,20200,20200,20200,5
|
|
20230531,104300,600696850,20200,20200,20200,20200,3
|
|
20230531,104200,600636250,20200,20200,20200,20200,0
|
|
20230531,104100,600636250,20200,20200,20200,20200,314
|
|
20230531,104000,594293450,20200,20150,20200,20150,156
|
|
20230531,103900,591149450,20200,20250,20250,20150,1292
|
|
20230531,103800,565065950,20300,20300,20300,20300,5
|
|
20230531,103700,564964450,20300,20300,20300,20250,17
|
|
20230531,103600,564619700,20300,20300,20300,20300,84
|
|
20230531,103500,562914500,20300,20300,20300,20300,173
|
|
20230531,103400,559402600,20350,20400,20450,20350,1986
|
|
20230531,103300,518873250,20400,20300,20400,20300,886
|
|
20230531,103200,500837300,20200,20200,20200,20200,0
|
|
20230531,103100,500837300,20200,20250,20250,20200,32
|
|
20230531,103000,500190750,20250,20300,20300,20250,42
|
|
20230531,102900,499339250,20300,20300,20300,20300,0
|
|
20230531,102800,499339250,20300,20300,20300,20300,0
|
|
20230531,102700,499339250,20300,20200,20300,20200,1220
|
|
20230531,102600,474677700,20250,20250,20250,20250,238
|
|
20230531,102500,469858200,20300,20300,20300,20250,65
|
|
20230531,102400,468540300,20250,20300,20300,20250,50
|
|
20230531,102300,467527750,20300,20300,20300,20300,0
|
|
20230531,102200,467527750,20300,20300,20300,20300,14
|
|
20230531,102100,467243550,20300,20300,20300,20300,333
|
|
20230531,102000,460483650,20300,20300,20300,20300,0
|
|
20230531,101900,460483650,20300,20300,20300,20300,0
|
|
20230531,101800,460483650,20300,20300,20300,20300,0
|
|
20230531,101700,460483650,20300,20300,20300,20300,25
|
|
20230531,101600,459976150,20300,20300,20350,20300,204
|
|
20230531,101500,455828100,20300,20300,20300,20300,807
|
|
20230531,101400,439446000,20300,20300,20300,20250,14
|
|
20230531,101300,439162300,20300,20350,20350,20300,386
|
|
20230531,101200,431324050,20350,20350,20350,20350,80
|
|
20230531,101100,429696050,20400,20400,20400,20400,1
|
|
20230531,101000,429675650,20450,20450,20450,20450,4
|
|
20230531,100900,429593850,20400,20400,20400,20400,647
|
|
20230531,100800,416395050,20400,20400,20400,20400,1
|
|
20230531,100700,416374650,20400,20400,20400,20400,3
|
|
20230531,100600,416313450,20400,20400,20400,20400,4
|
|
20230531,100500,416231850,20350,20350,20350,20350,0
|
|
20230531,100400,416231850,20350,20400,20400,20350,384
|
|
20230531,100300,408403850,20350,20350,20350,20350,303
|
|
20230531,100200,402237800,20300,20300,20300,20300,0
|
|
20230531,100100,402237800,20300,20300,20300,20300,95
|
|
20230531,100000,400309300,20300,20300,20300,20300,643
|
|
20230531,095900,387256400,20300,20300,20300,20300,21
|
|
20230531,095800,386830100,20300,20400,20400,20250,573
|
|
20230531,095700,375174050,20250,20250,20350,20250,5258
|
|
20230531,095600,268188050,20300,20300,20350,20250,156
|
|
20230531,095500,265022500,20250,20250,20250,20250,184
|
|
20230531,095400,261296500,20200,20200,20200,20200,1
|
|
20230531,095300,261276300,20200,20200,20200,20200,95
|
|
20230531,095200,259357300,20200,20200,20200,20200,211
|
|
20230531,095100,255095100,20200,20200,20200,20200,646
|
|
20230531,095000,242045900,20150,20100,20150,20100,96
|
|
20230531,094900,240111750,20100,20100,20100,20100,209
|
|
20230531,094800,235910850,20100,20050,20100,20050,179
|
|
20230531,094700,232320450,20050,20100,20100,20050,1141
|
|
20230531,094600,209441850,20100,20100,20150,20100,255
|
|
20230531,094500,204313900,20150,20200,20200,20100,1167
|
|
20230531,094400,180816750,20200,20200,20200,20200,4
|
|
20230531,094300,180735950,20200,20250,20250,20200,106
|
|
20230531,094200,178594600,20200,20200,20200,20200,1
|
|
20230531,094100,178574400,20200,20200,20200,20200,0
|
|
20230531,094000,178574400,20200,20200,20200,20200,41
|
|
20230531,093900,177746200,20200,20200,20200,20200,155
|
|
20230531,093800,174615200,20200,20200,20200,20200,57
|
|
20230531,093700,173463800,20250,20250,20250,20250,0
|
|
20230531,093600,173463800,20250,20300,20300,20250,2
|
|
20230531,093500,173423250,20200,20200,20200,20200,25
|
|
20230531,093400,172918250,20250,20250,20250,20250,126
|
|
20230531,093300,170366750,20200,20200,20200,20200,0
|
|
20230531,093200,170366750,20200,20200,20200,20200,1465
|
|
20230531,093100,140773750,20300,20300,20300,20300,21
|
|
20230531,093000,140347450,20250,20250,20250,20250,23
|
|
20230531,092900,139881700,20250,20250,20250,20250,32
|
|
20230531,092800,139233700,20250,20300,20300,20250,478
|
|
20230531,092700,129538450,20350,20350,20350,20350,2
|
|
20230531,092600,129497750,20300,20300,20300,20300,101
|
|
20230531,092500,127447450,20350,20250,20350,20250,201
|
|
20230531,092400,123357600,20250,20250,20250,20250,80
|
|
20230531,092300,121737600,20300,20300,20300,20300,90
|
|
20230531,092200,119910600,20300,20400,20400,20300,2
|
|
20230531,092100,119869900,20300,20300,20300,20300,0
|
|
20230531,092000,119869900,20300,20300,20300,20300,386
|
|
20230531,091900,112034100,20200,20300,20300,20200,1071
|
|
20230531,091800,90369150,20300,20500,20500,20300,818
|
|
20230531,091700,73659800,20500,20450,20500,20450,30
|
|
20230531,091600,73046150,20450,20450,20450,20450,168
|
|
20230531,091500,69610550,20450,20450,20450,20450,30
|
|
20230531,091400,68997050,20450,20350,20450,20350,388
|
|
20230531,091300,61066350,20350,20350,20350,20350,19
|
|
20230531,091200,60679700,20350,20350,20400,20350,220
|
|
20230531,091100,56202450,20350,20350,20350,20350,48
|
|
20230531,091000,55225650,20350,20350,20350,20350,230
|
|
20230531,090900,50545150,20350,20450,20450,20350,237
|
|
20230531,090800,45718650,20450,20350,20450,20350,132
|
|
20230531,090700,43024150,20400,20400,20400,20350,222
|
|
20230531,090600,38503450,20400,20400,20400,20400,63
|
|
20230531,090500,37218250,20400,20350,20400,20350,182
|
|
20230531,090400,33508700,20350,20350,20400,20350,283
|
|
20230531,090300,27742600,20300,20300,20300,20300,19
|
|
20230531,090200,27356900,20350,20200,20350,20150,864
|
|
20230531,090100,9868550,20250,20300,20300,20250,110
|
|
20230531,090000,7636850,20150,20150,20150,20150,379
|