753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213000,1512162700,35600,35600,35600,35600,545
|
|
20230531,212900,1512162700,35600,35600,35600,35600,0
|
|
20230531,212800,1512162700,35600,35600,35600,35600,0
|
|
20230531,212700,1512162700,35600,35600,35600,35600,0
|
|
20230531,212600,1512162700,35600,35600,35600,35600,0
|
|
20230531,212500,1512162700,35600,35600,35600,35600,0
|
|
20230531,212400,1512162700,35600,35600,35600,35600,0
|
|
20230531,212300,1512162700,35600,35600,35600,35600,0
|
|
20230531,212200,1512162700,35600,35600,35600,35600,0
|
|
20230531,212100,1512162700,35600,35600,35600,35600,0
|
|
20230531,212000,1512162700,35600,35600,35600,35600,0
|
|
20230531,211900,1512162700,35600,35600,35600,35600,0
|
|
20230531,211800,1512162700,35600,35600,35600,35600,0
|
|
20230531,211700,1512162700,35600,35600,35600,35600,0
|
|
20230531,211600,1512162700,35600,35600,35600,35600,0
|
|
20230531,211500,1512162700,35600,35600,35600,35600,0
|
|
20230531,211400,1512162700,35600,35600,35600,35600,0
|
|
20230531,211300,1512162700,35600,35600,35600,35600,0
|
|
20230531,211200,1512162700,35600,35600,35600,35600,0
|
|
20230531,211100,1512162700,35600,35600,35600,35600,0
|
|
20230531,211000,1512162700,35600,35600,35600,35600,0
|
|
20230531,210900,1512162700,35600,35600,35600,35600,0
|
|
20230531,210800,1512162700,35600,35600,35600,35600,0
|
|
20230531,210700,1512162700,35600,35600,35600,35600,0
|
|
20230531,210600,1512162700,35600,35600,35600,35600,0
|
|
20230531,210500,1512162700,35600,35600,35600,35600,0
|
|
20230531,210400,1512162700,35600,35600,35600,35600,0
|
|
20230531,210300,1512162700,35600,35600,35600,35600,0
|
|
20230531,210200,1512162700,35600,35600,35600,35600,0
|
|
20230531,210100,1512162700,35600,35600,35600,35600,0
|
|
20230531,210000,1512162700,35600,35600,35600,35600,545
|
|
20230531,205900,1512162700,35600,35600,35600,35600,0
|
|
20230531,205800,1512162700,35600,35600,35600,35600,0
|
|
20230531,205700,1512162700,35600,35600,35600,35600,0
|
|
20230531,205600,1512162700,35600,35600,35600,35600,0
|
|
20230531,205500,1512162700,35600,35600,35600,35600,0
|
|
20230531,205400,1512162700,35600,35600,35600,35600,0
|
|
20230531,205300,1512162700,35600,35600,35600,35600,0
|
|
20230531,205200,1512162700,35600,35600,35600,35600,0
|
|
20230531,205100,1512162700,35600,35600,35600,35600,0
|
|
20230531,205000,1512162700,35600,35600,35600,35600,0
|
|
20230531,204900,1512162700,35600,35600,35600,35600,0
|
|
20230531,204800,1512162700,35600,35600,35600,35600,0
|
|
20230531,204700,1512162700,35600,35600,35600,35600,0
|
|
20230531,204600,1512162700,35600,35600,35600,35600,0
|
|
20230531,204500,1512162700,35600,35600,35600,35600,0
|
|
20230531,204400,1512162700,35600,35600,35600,35600,0
|
|
20230531,204300,1512162700,35600,35600,35600,35600,0
|
|
20230531,204200,1512162700,35600,35600,35600,35600,0
|
|
20230531,204100,1512162700,35600,35600,35600,35600,0
|
|
20230531,204000,1512162700,35600,35600,35600,35600,0
|
|
20230531,203900,1512162700,35600,35600,35600,35600,0
|
|
20230531,203800,1512162700,35600,35600,35600,35600,0
|
|
20230531,203700,1512162700,35600,35600,35600,35600,0
|
|
20230531,203600,1512162700,35600,35600,35600,35600,0
|
|
20230531,203500,1512162700,35600,35600,35600,35600,0
|
|
20230531,203400,1512162700,35600,35600,35600,35600,0
|
|
20230531,203300,1512162700,35600,35600,35600,35600,0
|
|
20230531,203200,1512162700,35600,35600,35600,35600,0
|
|
20230531,203100,1512162700,35600,35600,35600,35600,0
|
|
20230531,203000,1512162700,35600,35600,35600,35600,545
|
|
20230531,202900,1512162700,35600,35600,35600,35600,0
|
|
20230531,202800,1512162700,35600,35600,35600,35600,0
|
|
20230531,202700,1512162700,35600,35600,35600,35600,0
|
|
20230531,202600,1512162700,35600,35600,35600,35600,0
|
|
20230531,202500,1512162700,35600,35600,35600,35600,0
|
|
20230531,202400,1512162700,35600,35600,35600,35600,0
|
|
20230531,202300,1512162700,35600,35600,35600,35600,0
|
|
20230531,202200,1512162700,35600,35600,35600,35600,0
|
|
20230531,202100,1512162700,35600,35600,35600,35600,0
|
|
20230531,202000,1512162700,35600,35600,35600,35600,0
|
|
20230531,201900,1512162700,35600,35600,35600,35600,0
|
|
20230531,201800,1512162700,35600,35600,35600,35600,0
|
|
20230531,201700,1512162700,35600,35600,35600,35600,0
|
|
20230531,201600,1512162700,35600,35600,35600,35600,0
|
|
20230531,201500,1512162700,35600,35600,35600,35600,0
|
|
20230531,201400,1512162700,35600,35600,35600,35600,0
|
|
20230531,201300,1512162700,35600,35600,35600,35600,0
|
|
20230531,201200,1512162700,35600,35600,35600,35600,0
|
|
20230531,201100,1512162700,35600,35600,35600,35600,0
|
|
20230531,201000,1512162700,35600,35600,35600,35600,0
|
|
20230531,200900,1512162700,35600,35600,35600,35600,0
|
|
20230531,200800,1512162700,35600,35600,35600,35600,0
|
|
20230531,200700,1512162700,35600,35600,35600,35600,0
|
|
20230531,200600,1512162700,35600,35600,35600,35600,0
|
|
20230531,200500,1512162700,35600,35600,35600,35600,0
|
|
20230531,200400,1512162700,35600,35600,35600,35600,0
|
|
20230531,200300,1512162700,35600,35600,35600,35600,0
|
|
20230531,200200,1512162700,35600,35600,35600,35600,0
|
|
20230531,200100,1512162700,35600,35600,35600,35600,0
|
|
20230531,200000,1512162700,35600,35600,35600,35600,545
|
|
20230531,195900,1512162700,35600,35600,35600,35600,0
|
|
20230531,195800,1512162700,35600,35600,35600,35600,0
|
|
20230531,195700,1512162700,35600,35600,35600,35600,0
|
|
20230531,195600,1512162700,35600,35600,35600,35600,0
|
|
20230531,195500,1512162700,35600,35600,35600,35600,0
|
|
20230531,195400,1512162700,35600,35600,35600,35600,0
|
|
20230531,195300,1512162700,35600,35600,35600,35600,0
|
|
20230531,195200,1512162700,35600,35600,35600,35600,0
|
|
20230531,195100,1512162700,35600,35600,35600,35600,0
|
|
20230531,195000,1512162700,35600,35600,35600,35600,0
|
|
20230531,194900,1512162700,35600,35600,35600,35600,0
|
|
20230531,194800,1512162700,35600,35600,35600,35600,0
|
|
20230531,194700,1512162700,35600,35600,35600,35600,0
|
|
20230531,194600,1512162700,35600,35600,35600,35600,0
|
|
20230531,194500,1512162700,35600,35600,35600,35600,0
|
|
20230531,194400,1512162700,35600,35600,35600,35600,0
|
|
20230531,194300,1512162700,35600,35600,35600,35600,0
|
|
20230531,194200,1512162700,35600,35600,35600,35600,0
|
|
20230531,194100,1512162700,35600,35600,35600,35600,0
|
|
20230531,194000,1512162700,35600,35600,35600,35600,0
|
|
20230531,193900,1512162700,35600,35600,35600,35600,0
|
|
20230531,193800,1512162700,35600,35600,35600,35600,0
|
|
20230531,193700,1512162700,35600,35600,35600,35600,0
|
|
20230531,193600,1512162700,35600,35600,35600,35600,0
|
|
20230531,193500,1512162700,35600,35600,35600,35600,0
|
|
20230531,193400,1512162700,35600,35600,35600,35600,0
|
|
20230531,193300,1512162700,35600,35600,35600,35600,0
|
|
20230531,193200,1512162700,35600,35600,35600,35600,0
|
|
20230531,193100,1512162700,35600,35600,35600,35600,0
|
|
20230531,193000,1512162700,35600,35600,35600,35600,545
|
|
20230531,192900,1512162700,35600,35600,35600,35600,0
|
|
20230531,192800,1512162700,35600,35600,35600,35600,0
|
|
20230531,192700,1512162700,35600,35600,35600,35600,0
|
|
20230531,192600,1512162700,35600,35600,35600,35600,0
|
|
20230531,192500,1512162700,35600,35600,35600,35600,0
|
|
20230531,192400,1512162700,35600,35600,35600,35600,0
|
|
20230531,192300,1512162700,35600,35600,35600,35600,0
|
|
20230531,192200,1512162700,35600,35600,35600,35600,0
|
|
20230531,192100,1512162700,35600,35600,35600,35600,0
|
|
20230531,192000,1512162700,35600,35600,35600,35600,0
|
|
20230531,191900,1512162700,35600,35600,35600,35600,0
|
|
20230531,191800,1512162700,35600,35600,35600,35600,0
|
|
20230531,191700,1512162700,35600,35600,35600,35600,0
|
|
20230531,191600,1512162700,35600,35600,35600,35600,0
|
|
20230531,191500,1512162700,35600,35600,35600,35600,0
|
|
20230531,191400,1512162700,35600,35600,35600,35600,0
|
|
20230531,191300,1512162700,35600,35600,35600,35600,0
|
|
20230531,191200,1512162700,35600,35600,35600,35600,0
|
|
20230531,191100,1512162700,35600,35600,35600,35600,0
|
|
20230531,191000,1512162700,35600,35600,35600,35600,0
|
|
20230531,190900,1512162700,35600,35600,35600,35600,0
|
|
20230531,190800,1512162700,35600,35600,35600,35600,0
|
|
20230531,190700,1512162700,35600,35600,35600,35600,0
|
|
20230531,190600,1512162700,35600,35600,35600,35600,0
|
|
20230531,190500,1512162700,35600,35600,35600,35600,0
|
|
20230531,190400,1512162700,35600,35600,35600,35600,0
|
|
20230531,190300,1512162700,35600,35600,35600,35600,0
|
|
20230531,190200,1512162700,35600,35600,35600,35600,0
|
|
20230531,190100,1512162700,35600,35600,35600,35600,0
|
|
20230531,190000,1512162700,35600,35600,35600,35600,545
|
|
20230531,185900,1512162700,35600,35600,35600,35600,0
|
|
20230531,185800,1512162700,35600,35600,35600,35600,0
|
|
20230531,185700,1512162700,35600,35600,35600,35600,0
|
|
20230531,185600,1512162700,35600,35600,35600,35600,0
|
|
20230531,185500,1512162700,35600,35600,35600,35600,0
|
|
20230531,185400,1512162700,35600,35600,35600,35600,0
|
|
20230531,185300,1512162700,35600,35600,35600,35600,0
|
|
20230531,185200,1512162700,35600,35600,35600,35600,0
|
|
20230531,185100,1512162700,35600,35600,35600,35600,0
|
|
20230531,185000,1512162700,35600,35600,35600,35600,0
|
|
20230531,184900,1512162700,35600,35600,35600,35600,0
|
|
20230531,184800,1512162700,35600,35600,35600,35600,0
|
|
20230531,184700,1512162700,35600,35600,35600,35600,0
|
|
20230531,184600,1512162700,35600,35600,35600,35600,0
|
|
20230531,184500,1512162700,35600,35600,35600,35600,0
|
|
20230531,184400,1512162700,35600,35600,35600,35600,0
|
|
20230531,184300,1512162700,35600,35600,35600,35600,0
|
|
20230531,184200,1512162700,35600,35600,35600,35600,0
|
|
20230531,184100,1512162700,35600,35600,35600,35600,0
|
|
20230531,184000,1512162700,35600,35600,35600,35600,0
|
|
20230531,183900,1512162700,35600,35600,35600,35600,0
|
|
20230531,183800,1512162700,35600,35600,35600,35600,0
|
|
20230531,183700,1512162700,35600,35600,35600,35600,0
|
|
20230531,183600,1512162700,35600,35600,35600,35600,0
|
|
20230531,183500,1512162700,35600,35600,35600,35600,0
|
|
20230531,183400,1512162700,35600,35600,35600,35600,0
|
|
20230531,183300,1512162700,35600,35600,35600,35600,0
|
|
20230531,183200,1512162700,35600,35600,35600,35600,0
|
|
20230531,183100,1512162700,35600,35600,35600,35600,0
|
|
20230531,183000,1512162700,35600,35600,35600,35600,545
|
|
20230531,182900,1512162700,35600,35600,35600,35600,0
|
|
20230531,182800,1512162700,35600,35600,35600,35600,0
|
|
20230531,182700,1512162700,35600,35600,35600,35600,0
|
|
20230531,182600,1512162700,35600,35600,35600,35600,0
|
|
20230531,182500,1512162700,35600,35600,35600,35600,0
|
|
20230531,182400,1512162700,35600,35600,35600,35600,0
|
|
20230531,182300,1512162700,35600,35600,35600,35600,0
|
|
20230531,182200,1512162700,35600,35600,35600,35600,0
|
|
20230531,182100,1512162700,35600,35600,35600,35600,0
|
|
20230531,182000,1512162700,35600,35600,35600,35600,0
|
|
20230531,181900,1512162700,35600,35600,35600,35600,0
|
|
20230531,181800,1512162700,35600,35600,35600,35600,0
|
|
20230531,181700,1512162700,35600,35600,35600,35600,0
|
|
20230531,181600,1512162700,35600,35600,35600,35600,0
|
|
20230531,181500,1512162700,35600,35600,35600,35600,0
|
|
20230531,181400,1512162700,35600,35600,35600,35600,0
|
|
20230531,181300,1512162700,35600,35600,35600,35600,0
|
|
20230531,181200,1512162700,35600,35600,35600,35600,0
|
|
20230531,181100,1512162700,35600,35600,35600,35600,0
|
|
20230531,181000,1512162700,35600,35600,35600,35600,0
|
|
20230531,180900,1512162700,35600,35600,35600,35600,0
|
|
20230531,180800,1512162700,35600,35600,35600,35600,0
|
|
20230531,180700,1512162700,35600,35600,35600,35600,0
|
|
20230531,180600,1512162700,35600,35600,35600,35600,0
|
|
20230531,180500,1512162700,35600,35600,35600,35600,0
|
|
20230531,180400,1512162700,35600,35600,35600,35600,0
|
|
20230531,180300,1512162700,35600,35600,35600,35600,0
|
|
20230531,180200,1512162700,35600,35600,35600,35600,0
|
|
20230531,180100,1512162700,35600,35600,35600,35600,0
|
|
20230531,180000,1512162700,35600,35600,35600,35600,545
|
|
20230531,175900,1512162700,35600,35600,35600,35600,0
|
|
20230531,175800,1512162700,35600,35600,35600,35600,0
|
|
20230531,175700,1512162700,35600,35600,35600,35600,0
|
|
20230531,175600,1512162700,35600,35600,35600,35600,0
|
|
20230531,175500,1512162700,35600,35600,35600,35600,0
|
|
20230531,175400,1512162700,35600,35600,35600,35600,0
|
|
20230531,175300,1512162700,35600,35600,35600,35600,0
|
|
20230531,175200,1512162700,35600,35600,35600,35600,0
|
|
20230531,175100,1512162700,35600,35600,35600,35600,0
|
|
20230531,175000,1512162700,35600,35600,35600,35600,0
|
|
20230531,174900,1512162700,35600,35600,35600,35600,0
|
|
20230531,174800,1512162700,35600,35600,35600,35600,0
|
|
20230531,174700,1512162700,35600,35600,35600,35600,0
|
|
20230531,174600,1512162700,35600,35600,35600,35600,0
|
|
20230531,174500,1512162700,35600,35600,35600,35600,0
|
|
20230531,174400,1512162700,35600,35600,35600,35600,0
|
|
20230531,174300,1512162700,35600,35600,35600,35600,0
|
|
20230531,174200,1512162700,35600,35600,35600,35600,0
|
|
20230531,174100,1512162700,35600,35600,35600,35600,0
|
|
20230531,174000,1512162700,35600,35600,35600,35600,0
|
|
20230531,173900,1512162700,35600,35600,35600,35600,0
|
|
20230531,173800,1512162700,35600,35600,35600,35600,0
|
|
20230531,173700,1512162700,35600,35600,35600,35600,0
|
|
20230531,173600,1512162700,35600,35600,35600,35600,0
|
|
20230531,173500,1512162700,35600,35600,35600,35600,0
|
|
20230531,173400,1512162700,35600,35600,35600,35600,0
|
|
20230531,173300,1512162700,35600,35600,35600,35600,0
|
|
20230531,173200,1512162700,35600,35600,35600,35600,0
|
|
20230531,173100,1512162700,35600,35600,35600,35600,0
|
|
20230531,173000,1512162700,35600,35600,35600,35600,545
|
|
20230531,172900,1512162700,35600,35600,35600,35600,0
|
|
20230531,172800,1512162700,35600,35600,35600,35600,0
|
|
20230531,172700,1512162700,35600,35600,35600,35600,0
|
|
20230531,172600,1512162700,35600,35600,35600,35600,0
|
|
20230531,172500,1512162700,35600,35600,35600,35600,0
|
|
20230531,172400,1512162700,35600,35600,35600,35600,0
|
|
20230531,172300,1512162700,35600,35600,35600,35600,0
|
|
20230531,172200,1512162700,35600,35600,35600,35600,0
|
|
20230531,172100,1512162700,35600,35600,35600,35600,0
|
|
20230531,172000,1512162700,35600,35600,35600,35600,0
|
|
20230531,171900,1512162700,35600,35600,35600,35600,0
|
|
20230531,171800,1512162700,35600,35600,35600,35600,0
|
|
20230531,171700,1512162700,35600,35600,35600,35600,0
|
|
20230531,171600,1512162700,35600,35600,35600,35600,0
|
|
20230531,171500,1512162700,35600,35600,35600,35600,0
|
|
20230531,171400,1512162700,35600,35600,35600,35600,0
|
|
20230531,171300,1512162700,35600,35600,35600,35600,0
|
|
20230531,171200,1512162700,35600,35600,35600,35600,0
|
|
20230531,171100,1512162700,35600,35600,35600,35600,0
|
|
20230531,171000,1512162700,35600,35600,35600,35600,0
|
|
20230531,170900,1512162700,35600,35600,35600,35600,0
|
|
20230531,170800,1512162700,35600,35600,35600,35600,0
|
|
20230531,170700,1512162700,35600,35600,35600,35600,0
|
|
20230531,170600,1512162700,35600,35600,35600,35600,0
|
|
20230531,170500,1512162700,35600,35600,35600,35600,0
|
|
20230531,170400,1512162700,35600,35600,35600,35600,0
|
|
20230531,170300,1512162700,35600,35600,35600,35600,0
|
|
20230531,170200,1512162700,35600,35600,35600,35600,0
|
|
20230531,170100,1512162700,35600,35600,35600,35600,0
|
|
20230531,170000,1512162700,35600,35600,35600,35600,545
|
|
20230531,165900,1512162700,35600,35600,35600,35600,0
|
|
20230531,165800,1512162700,35600,35600,35600,35600,0
|
|
20230531,165700,1512162700,35600,35600,35600,35600,0
|
|
20230531,165600,1512162700,35600,35600,35600,35600,0
|
|
20230531,165500,1512162700,35600,35600,35600,35600,0
|
|
20230531,165400,1512162700,35600,35600,35600,35600,0
|
|
20230531,165300,1512162700,35600,35600,35600,35600,0
|
|
20230531,165200,1512162700,35600,35600,35600,35600,0
|
|
20230531,165100,1512162700,35600,35600,35600,35600,0
|
|
20230531,165000,1512162700,35600,35600,35600,35600,0
|
|
20230531,164900,1512162700,35600,35600,35600,35600,0
|
|
20230531,164800,1512162700,35600,35600,35600,35600,0
|
|
20230531,164700,1512162700,35600,35600,35600,35600,0
|
|
20230531,164600,1512162700,35600,35600,35600,35600,0
|
|
20230531,164500,1512162700,35600,35600,35600,35600,0
|
|
20230531,164400,1512162700,35600,35600,35600,35600,0
|
|
20230531,164300,1512162700,35600,35600,35600,35600,0
|
|
20230531,164200,1512162700,35600,35600,35600,35600,0
|
|
20230531,164100,1512162700,35600,35600,35600,35600,0
|
|
20230531,164000,1512162700,35600,35600,35600,35600,0
|
|
20230531,163900,1512162700,35600,35600,35600,35600,0
|
|
20230531,163800,1512162700,35600,35600,35600,35600,0
|
|
20230531,163700,1512162700,35600,35600,35600,35600,0
|
|
20230531,163600,1512162700,35600,35600,35600,35600,0
|
|
20230531,163500,1512162700,35600,35600,35600,35600,0
|
|
20230531,163400,1512162700,35600,35600,35600,35600,0
|
|
20230531,163300,1512162700,35600,35600,35600,35600,0
|
|
20230531,163200,1512162700,35600,35600,35600,35600,0
|
|
20230531,163100,1512162700,35600,35600,35600,35600,0
|
|
20230531,163000,1512162700,35600,35600,35600,35600,545
|
|
20230531,162900,1512162700,35600,35600,35600,35600,0
|
|
20230531,162800,1512162700,35600,35600,35600,35600,0
|
|
20230531,162700,1512162700,35600,35600,35600,35600,0
|
|
20230531,162600,1512162700,35600,35600,35600,35600,0
|
|
20230531,162500,1512162700,35600,35600,35600,35600,0
|
|
20230531,162400,1512162700,35600,35600,35600,35600,0
|
|
20230531,162300,1512162700,35600,35600,35600,35600,0
|
|
20230531,162200,1512162700,35600,35600,35600,35600,0
|
|
20230531,162100,1512162700,35600,35600,35600,35600,0
|
|
20230531,162000,1512162700,35600,35600,35600,35600,0
|
|
20230531,161900,1512162700,35600,35600,35600,35600,0
|
|
20230531,161800,1512162700,35600,35600,35600,35600,0
|
|
20230531,161700,1512162700,35600,35600,35600,35600,0
|
|
20230531,161600,1512162700,35600,35600,35600,35600,0
|
|
20230531,161500,1512162700,35600,35600,35600,35600,0
|
|
20230531,161400,1512162700,35600,35600,35600,35600,0
|
|
20230531,161300,1512162700,35600,35600,35600,35600,0
|
|
20230531,161200,1512162700,35600,35600,35600,35600,0
|
|
20230531,161100,1512162700,35600,35600,35600,35600,0
|
|
20230531,161000,1512162700,35600,35600,35600,35600,0
|
|
20230531,160900,1512162700,35600,35600,35600,35600,0
|
|
20230531,160800,1512162700,35600,35600,35600,35600,0
|
|
20230531,160700,1512162700,35600,35600,35600,35600,0
|
|
20230531,160600,1512162700,35600,35600,35600,35600,0
|
|
20230531,160500,1512162700,35600,35600,35600,35600,0
|
|
20230531,160400,1512162700,35600,35600,35600,35600,0
|
|
20230531,160300,1512162700,35600,35600,35600,35600,0
|
|
20230531,160200,1512162700,35600,35600,35600,35600,0
|
|
20230531,160100,1512162700,35600,35600,35600,35600,0
|
|
20230531,160000,1512162700,35600,35600,35600,35600,545
|
|
20230531,155900,1512162700,35600,35600,35600,35600,0
|
|
20230531,155800,1512162700,35600,35600,35600,35600,0
|
|
20230531,155700,1512162700,35600,35600,35600,35600,0
|
|
20230531,155600,1512162700,35600,35600,35600,35600,0
|
|
20230531,155500,1512162700,35600,35600,35600,35600,0
|
|
20230531,155400,1512162700,35600,35600,35600,35600,0
|
|
20230531,155300,1512162700,35600,35600,35600,35600,0
|
|
20230531,155200,1512162700,35600,35600,35600,35600,0
|
|
20230531,155100,1512162700,35600,35600,35600,35600,0
|
|
20230531,155000,1512162700,35600,35600,35600,35600,0
|
|
20230531,154900,1512162700,35600,35600,35600,35600,0
|
|
20230531,154800,1512162700,35600,35600,35600,35600,0
|
|
20230531,154700,1512162700,35600,35600,35600,35600,0
|
|
20230531,154600,1512162700,35600,35600,35600,35600,0
|
|
20230531,154500,1512162700,35600,35600,35600,35600,0
|
|
20230531,154400,1512162700,35600,35600,35600,35600,0
|
|
20230531,154300,1512162700,35600,35600,35600,35600,0
|
|
20230531,154200,1512162700,35600,35600,35600,35600,0
|
|
20230531,154100,1512162700,35600,35600,35600,35600,0
|
|
20230531,154000,1512162700,35600,35600,35600,35600,0
|
|
20230531,153900,1512162700,35600,35600,35600,35600,0
|
|
20230531,153800,1512162700,35600,35600,35600,35600,0
|
|
20230531,153700,1512162700,35600,35600,35600,35600,0
|
|
20230531,153600,1512162700,35600,35600,35600,35600,0
|
|
20230531,153500,1512162700,35600,35600,35600,35600,0
|
|
20230531,153400,1512162700,35600,35600,35600,35600,0
|
|
20230531,153300,1512162700,35600,35600,35600,35600,0
|
|
20230531,153200,1512162700,35600,35600,35600,35600,0
|
|
20230531,153100,1512162700,35600,35600,35600,35600,0
|
|
20230531,153000,1512162700,35600,35600,35600,35600,1090
|
|
20230531,152900,1492760700,35600,35600,35600,35600,0
|
|
20230531,152800,1492760700,35600,35600,35600,35600,0
|
|
20230531,152700,1492760700,35600,35600,35600,35600,0
|
|
20230531,152600,1492760700,35600,35600,35600,35600,0
|
|
20230531,152500,1492760700,35600,35600,35600,35600,0
|
|
20230531,152400,1492760700,35600,35600,35600,35600,0
|
|
20230531,152300,1492760700,35600,35600,35600,35600,0
|
|
20230531,152200,1492760700,35600,35600,35600,35600,0
|
|
20230531,152100,1492760700,35600,35600,35600,35600,0
|
|
20230531,152000,1492760700,35600,35600,35600,35600,0
|
|
20230531,151900,1492760700,35600,35650,35700,35550,202
|
|
20230531,151800,1485565250,35700,35550,35700,35500,574
|
|
20230531,151700,1465105300,35650,35650,35750,35600,419
|
|
20230531,151600,1450163300,35700,35700,35800,35650,685
|
|
20230531,151500,1425680050,35700,35600,35700,35600,439
|
|
20230531,151400,1410007950,35600,35600,35700,35600,726
|
|
20230531,151300,1384135850,35550,35400,35550,35400,1483
|
|
20230531,151200,1331531850,35400,35350,35400,35300,773
|
|
20230531,151100,1304192250,35350,35300,35350,35300,408
|
|
20230531,151000,1289769800,35300,35300,35350,35250,406
|
|
20230531,150900,1275429600,35300,35250,35300,35200,244
|
|
20230531,150800,1266819250,35200,35250,35250,35200,724
|
|
20230531,150700,1241298350,35250,35200,35250,35200,261
|
|
20230531,150600,1232100300,35200,35200,35250,35150,389
|
|
20230531,150500,1218407650,35150,35150,35200,35150,455
|
|
20230531,150400,1202406100,35150,35100,35200,35100,405
|
|
20230531,150300,1188172700,35200,35000,35200,35000,385
|
|
20230531,150200,1174649950,35000,34950,35000,34950,32
|
|
20230531,150100,1173530000,35000,34950,35000,34950,59
|
|
20230531,150000,1171465550,34950,34950,34950,34950,7
|
|
20230531,145900,1171220900,35050,34950,35100,34950,994
|
|
20230531,145800,1136426550,34950,34950,34950,34900,139
|
|
20230531,145700,1131573500,34950,34950,34950,34950,60
|
|
20230531,145600,1129476500,34950,34950,34950,34950,25
|
|
20230531,145500,1128602750,34950,34950,34950,34950,0
|
|
20230531,145400,1128602750,34950,34950,34950,34950,0
|
|
20230531,145300,1128602750,34950,34950,34950,34950,33
|
|
20230531,145200,1127449400,34950,34950,34950,34950,6
|
|
20230531,145100,1127239700,35000,35000,35000,34950,94
|
|
20230531,145000,1123954000,35000,35000,35000,35000,0
|
|
20230531,144900,1123954000,35000,34950,35000,34950,19
|
|
20230531,144800,1123289800,35000,34950,35000,34950,14
|
|
20230531,144700,1122800100,35000,35000,35000,35000,40
|
|
20230531,144600,1121400100,35000,35000,35000,35000,0
|
|
20230531,144500,1121400100,35000,34950,35000,34950,7
|
|
20230531,144400,1121155400,35000,34950,35000,34950,7
|
|
20230531,144300,1120910700,35000,35000,35000,35000,0
|
|
20230531,144200,1120910700,35000,34950,35000,34950,241
|
|
20230531,144100,1112487700,34950,34900,34950,34900,3
|
|
20230531,144000,1112382950,34900,34900,34900,34900,100
|
|
20230531,143900,1108892950,34900,34900,34900,34900,48
|
|
20230531,143800,1107217750,34900,34900,34900,34900,60
|
|
20230531,143700,1105123750,34900,34900,34900,34900,100
|
|
20230531,143600,1101633750,34900,34900,34900,34900,6
|
|
20230531,143500,1101424350,34900,34900,34900,34900,101
|
|
20230531,143400,1097899450,34950,34900,34950,34900,7
|
|
20230531,143300,1097655100,34900,34900,34900,34900,6
|
|
20230531,143200,1097445700,34900,34900,34900,34900,5
|
|
20230531,143100,1097271200,34900,34900,34900,34850,351
|
|
20230531,143000,1085031550,34950,34950,34950,34950,6
|
|
20230531,142900,1084821850,34950,34950,34950,34950,6
|
|
20230531,142800,1084612150,34950,34950,34950,34950,6
|
|
20230531,142700,1084402450,34950,34950,34950,34950,6
|
|
20230531,142600,1084192750,34950,34950,34950,34950,0
|
|
20230531,142500,1084192750,34950,34950,34950,34950,13
|
|
20230531,142400,1083738400,34950,34950,34950,34950,6
|
|
20230531,142300,1083528700,34950,34950,34950,34950,6
|
|
20230531,142200,1083319000,34950,34950,34950,34950,7
|
|
20230531,142100,1083074350,34950,34950,34950,34950,6
|
|
20230531,142000,1082864650,34950,34950,34950,34950,6
|
|
20230531,141900,1082654950,34900,34950,34950,34900,8
|
|
20230531,141800,1082375400,34950,34950,34950,34950,0
|
|
20230531,141700,1082375400,34950,34950,34950,34950,0
|
|
20230531,141600,1082375400,34950,34950,34950,34950,0
|
|
20230531,141500,1082375400,34950,34900,34950,34900,19
|
|
20230531,141400,1081712250,34900,34900,34900,34900,81
|
|
20230531,141300,1078885350,34900,34900,34900,34900,24
|
|
20230531,141200,1078047750,34900,34900,34900,34900,10
|
|
20230531,141100,1077698750,34950,34900,34950,34900,104
|
|
20230531,141000,1074069050,34900,34950,34950,34900,969
|
|
20230531,140900,1040247800,34950,35000,35000,34950,7
|
|
20230531,140800,1040003100,34950,34950,34950,34950,123
|
|
20230531,140700,1035704250,34950,34900,34950,34900,12
|
|
20230531,140600,1035285100,34900,34900,34900,34900,5
|
|
20230531,140500,1035110600,34950,34950,34950,34950,67
|
|
20230531,140400,1032768950,34950,34950,34950,34950,1
|
|
20230531,140300,1032734000,35000,35000,35000,35000,0
|
|
20230531,140200,1032734000,35000,34950,35000,34950,31
|
|
20230531,140100,1031650450,35000,34950,35000,34950,32
|
|
20230531,140000,1030532000,35000,34950,35000,34950,46
|
|
20230531,135900,1028924200,34950,34950,34950,34950,50
|
|
20230531,135800,1027176700,34950,34900,34950,34900,364
|
|
20230531,135700,1014470250,34950,34950,34950,34900,52
|
|
20230531,135600,1012653050,34950,34950,34950,34950,0
|
|
20230531,135500,1012653050,34950,34950,34950,34950,50
|
|
20230531,135400,1010905550,34950,34950,34950,34950,0
|
|
20230531,135300,1010905550,34950,34950,34950,34950,10
|
|
20230531,135200,1010556050,34950,34950,34950,34900,22
|
|
20230531,135100,1009788100,34950,34950,34950,34950,18
|
|
20230531,135000,1009159000,34950,34950,34950,34950,0
|
|
20230531,134900,1009159000,34950,34950,34950,34950,0
|
|
20230531,134800,1009159000,34950,34950,34950,34950,0
|
|
20230531,134700,1009159000,34950,34950,34950,34950,0
|
|
20230531,134600,1009159000,34950,34950,34950,34950,1
|
|
20230531,134500,1009124050,34950,34950,34950,34950,0
|
|
20230531,134400,1009124050,34950,34950,34950,34950,0
|
|
20230531,134300,1009124050,34950,34950,34950,34950,441
|
|
20230531,134200,993711100,34950,35000,35000,34950,33
|
|
20230531,134100,992556850,35000,35000,35000,35000,50
|
|
20230531,134000,990806850,35000,35000,35000,35000,13
|
|
20230531,133900,990351850,35000,35000,35000,35000,142
|
|
20230531,133800,985381850,35000,35000,35000,35000,37
|
|
20230531,133700,984086850,35000,34950,35000,34950,28
|
|
20230531,133600,983107350,34950,34950,34950,34950,0
|
|
20230531,133500,983107350,34950,35000,35000,34950,24
|
|
20230531,133400,982267650,34950,34950,34950,34950,6
|
|
20230531,133300,982057950,35000,35000,35000,35000,0
|
|
20230531,133200,982057950,35000,35000,35000,35000,30
|
|
20230531,133100,981007950,35000,34950,35000,34950,7
|
|
20230531,133000,980763250,34950,34950,34950,34950,18
|
|
20230531,132900,980134150,34950,34950,34950,34950,6
|
|
20230531,132800,979924450,34950,34950,34950,34950,0
|
|
20230531,132700,979924450,34950,34900,34950,34900,25
|
|
20230531,132600,979050750,34900,34900,34900,34900,0
|
|
20230531,132500,979050750,34900,34900,34900,34900,5
|
|
20230531,132400,978876250,34900,34900,34900,34900,50
|
|
20230531,132300,977131250,34900,34900,34900,34900,5
|
|
20230531,132200,976956750,34900,34900,34900,34850,26
|
|
20230531,132100,976049600,34900,34900,34900,34900,4
|
|
20230531,132000,975910000,34900,34900,34900,34900,26
|
|
20230531,131900,975002600,34900,34900,34900,34900,6
|
|
20230531,131800,974793200,34900,34900,34900,34900,0
|
|
20230531,131700,974793200,34900,34900,34900,34900,1
|
|
20230531,131600,974758300,34900,34900,34900,34900,30
|
|
20230531,131500,973711300,34900,34900,34900,34900,0
|
|
20230531,131400,973711300,34900,34950,34950,34900,52
|
|
20230531,131300,971896150,34950,34950,34950,34950,3
|
|
20230531,131200,971791300,34850,34850,34850,34850,52
|
|
20230531,131100,969979100,34900,34900,34900,34900,0
|
|
20230531,131000,969979100,34900,34900,34900,34900,0
|
|
20230531,130900,969979100,34900,34900,34900,34900,0
|
|
20230531,130800,969979100,34900,34900,34900,34900,261
|
|
20230531,130700,960870200,34900,34900,34900,34900,0
|
|
20230531,130600,960870200,34900,34900,34900,34900,0
|
|
20230531,130500,960870200,34900,34900,34900,34900,162
|
|
20230531,130400,955216400,35000,35000,35000,35000,0
|
|
20230531,130300,955216400,35000,35000,35000,35000,0
|
|
20230531,130200,955216400,35000,35000,35000,35000,1
|
|
20230531,130100,955181400,34900,34900,34900,34900,10
|
|
20230531,130000,954832400,35000,35000,35000,35000,0
|
|
20230531,125900,954832400,35000,35000,35000,35000,111
|
|
20230531,125800,950947400,34950,34950,34950,34950,53
|
|
20230531,125700,949095050,34950,34900,34950,34900,2
|
|
20230531,125600,949025200,34950,34950,34950,34950,76
|
|
20230531,125500,946369000,35000,35000,35000,35000,0
|
|
20230531,125400,946369000,35000,35000,35000,35000,1
|
|
20230531,125300,946334000,34950,35000,35000,34950,51
|
|
20230531,125200,944551500,34950,34950,34950,34950,17
|
|
20230531,125100,943957350,34900,34900,34900,34900,0
|
|
20230531,125000,943957350,34900,34900,34900,34900,0
|
|
20230531,124900,943957350,34900,34900,34900,34900,1
|
|
20230531,124800,943922450,34900,34900,34900,34900,0
|
|
20230531,124700,943922450,34900,34900,34900,34900,148
|
|
20230531,124600,938757250,34900,34900,34900,34900,11
|
|
20230531,124500,938373350,34850,34850,34850,34850,10
|
|
20230531,124400,938024850,34850,34850,34850,34850,4
|
|
20230531,124300,937885450,34850,34900,34900,34850,43
|
|
20230531,124200,936384800,34900,34900,34900,34900,20
|
|
20230531,124100,935686800,34850,34850,34850,34850,0
|
|
20230531,124000,935686800,34850,34850,34850,34850,0
|
|
20230531,123900,935686800,34850,34850,34850,34850,0
|
|
20230531,123800,935686800,34850,34850,34850,34850,100
|
|
20230531,123700,932201800,34850,34900,34900,34850,136
|
|
20230531,123600,927458950,34950,34950,34950,34950,20
|
|
20230531,123500,926759950,34900,34900,34900,34900,0
|
|
20230531,123400,926759950,34900,34900,34900,34900,237
|
|
20230531,123300,918488650,34950,34950,34950,34950,16
|
|
20230531,123200,917929450,34950,34950,34950,34950,0
|
|
20230531,123100,917929450,34950,34950,34950,34950,1
|
|
20230531,123000,917894500,34900,34900,34900,34900,173
|
|
20230531,122900,911856800,34900,34900,34900,34900,73
|
|
20230531,122800,909309100,34950,34950,34950,34950,4
|
|
20230531,122700,909169300,34950,34950,34950,34950,55
|
|
20230531,122600,907247050,34900,34900,34900,34900,0
|
|
20230531,122500,907247050,34900,34900,34900,34900,0
|
|
20230531,122400,907247050,34900,34900,34900,34900,30
|
|
20230531,122300,906200050,34950,34950,34950,34950,1
|
|
20230531,122200,906165100,34900,34900,34900,34900,0
|
|
20230531,122100,906165100,34900,34900,34900,34900,366
|
|
20230531,122000,893391700,34850,34850,34850,34850,120
|
|
20230531,121900,889209700,34850,34850,34850,34850,169
|
|
20230531,121800,883320050,34900,34900,34900,34900,4
|
|
20230531,121700,883180450,34900,34900,34900,34900,5
|
|
20230531,121600,883005950,34900,34900,34900,34900,118
|
|
20230531,121500,878887750,34900,34900,34900,34900,10
|
|
20230531,121400,878538750,34900,34900,34900,34900,100
|
|
20230531,121300,875048750,34950,34900,34950,34900,93
|
|
20230531,121200,871798500,34900,34900,34900,34850,118
|
|
20230531,121100,867680400,34900,34950,34950,34900,392
|
|
20230531,121000,853995400,35000,35000,35000,34950,90
|
|
20230531,120900,850846050,35000,35000,35000,35000,1
|
|
20230531,120800,850811050,34950,34950,34950,34950,0
|
|
20230531,120700,850811050,34950,34950,34950,34950,1
|
|
20230531,120600,850776100,34950,34950,34950,34950,0
|
|
20230531,120500,850776100,34950,34950,34950,34950,4
|
|
20230531,120400,850636300,34950,34950,34950,34950,1
|
|
20230531,120300,850601350,34950,34950,34950,34950,0
|
|
20230531,120200,850601350,34950,34950,34950,34950,0
|
|
20230531,120100,850601350,34950,34950,34950,34950,42
|
|
20230531,120000,849133450,34950,34950,34950,34950,190
|
|
20230531,115900,842492950,35000,35000,35000,35000,17
|
|
20230531,115800,841897950,35000,35000,35000,35000,0
|
|
20230531,115700,841897950,35000,35000,35000,35000,0
|
|
20230531,115600,841897950,35000,35000,35000,35000,0
|
|
20230531,115500,841897950,35000,35000,35000,35000,0
|
|
20230531,115400,841897950,35000,35000,35000,34950,43
|
|
20230531,115300,840393050,35000,35000,35000,35000,52
|
|
20230531,115200,838573050,35000,35000,35000,35000,56
|
|
20230531,115100,836613050,35000,34900,35000,34900,120
|
|
20230531,115000,832423050,34950,34950,34950,34950,0
|
|
20230531,114900,832423050,34950,34950,34950,34950,20
|
|
20230531,114800,831724050,34950,34950,34950,34950,166
|
|
20230531,114700,825922350,34950,34950,34950,34950,105
|
|
20230531,114600,822252600,34950,35000,35000,34950,43
|
|
20230531,114500,820749350,35000,35000,35000,35000,58
|
|
20230531,114400,818719350,35100,35000,35100,35000,473
|
|
20230531,114300,802164050,34950,35000,35000,34950,230
|
|
20230531,114200,794124050,35000,34950,35000,34950,6
|
|
20230531,114100,793914100,35000,35000,35000,35000,0
|
|
20230531,114000,793914100,35000,35000,35000,35000,8
|
|
20230531,113900,793634100,35000,35000,35000,35000,0
|
|
20230531,113800,793634100,35000,35000,35000,35000,8
|
|
20230531,113700,793354100,35000,35000,35000,35000,0
|
|
20230531,113600,793354100,35000,35000,35000,35000,15
|
|
20230531,113500,792829100,34950,34950,34950,34950,1
|
|
20230531,113400,792794150,35000,35000,35000,35000,14
|
|
20230531,113300,792304150,35000,35000,35000,35000,14
|
|
20230531,113200,791814150,35050,35050,35050,35050,2
|
|
20230531,113100,791744050,35000,35000,35050,35000,118
|
|
20230531,113000,787613850,35000,35000,35000,35000,81
|
|
20230531,112900,784778850,35000,35000,35000,35000,5
|
|
20230531,112800,784603850,35000,34950,35000,34950,55
|
|
20230531,112700,782680750,35000,35000,35000,35000,199
|
|
20230531,112600,775715750,35000,34950,35000,34950,1182
|
|
20230531,112500,734348050,35000,35000,35000,35000,5
|
|
20230531,112400,734173050,35000,35000,35000,35000,11
|
|
20230531,112300,733788050,35000,35000,35000,35000,0
|
|
20230531,112200,733788050,35000,34950,35000,34950,22
|
|
20230531,112100,733018250,35000,35000,35000,35000,2
|
|
20230531,112000,732948250,34950,34950,34950,34950,110
|
|
20230531,111900,729103750,34950,34950,34950,34950,0
|
|
20230531,111800,729103750,34950,34900,34950,34900,235
|
|
20230531,111700,720900950,34900,34950,34950,34900,185
|
|
20230531,111600,714444350,34950,34950,34950,34950,0
|
|
20230531,111500,714444350,34950,34950,34950,34950,0
|
|
20230531,111400,714444350,34950,34950,34950,34950,121
|
|
20230531,111300,710215400,34950,35000,35000,34950,246
|
|
20230531,111200,701617250,35000,35000,35000,35000,75
|
|
20230531,111100,698992250,34950,34950,34950,34950,50
|
|
20230531,111000,697244750,35000,35000,35000,35000,289
|
|
20230531,110900,687129750,35100,35050,35100,35050,18
|
|
20230531,110800,686498800,35050,35100,35100,35050,147
|
|
20230531,110700,681346400,35100,35100,35100,35100,9
|
|
20230531,110600,681030500,35100,35100,35100,35100,109
|
|
20230531,110500,677204600,35150,35100,35150,35100,10
|
|
20230531,110400,676853550,35150,35150,35150,35150,58
|
|
20230531,110300,674814850,35150,35200,35200,35150,121
|
|
20230531,110200,670558750,35300,35250,35300,35250,96
|
|
20230531,110100,667174450,35150,35150,35200,35150,75
|
|
20230531,110000,664537900,35200,35200,35200,35200,1
|
|
20230531,105900,664502700,35100,35100,35100,35100,57
|
|
20230531,105800,662502000,35050,35100,35100,35050,9
|
|
20230531,105700,662186150,35050,35150,35150,35050,109
|
|
20230531,105600,658360700,35150,35100,35150,35100,154
|
|
20230531,105500,652950500,35150,35150,35150,35150,68
|
|
20230531,105400,650560300,35200,35250,35250,35200,119
|
|
20230531,105300,646367250,35300,35250,35300,35250,38
|
|
20230531,105200,645027700,35250,35250,35250,35250,9
|
|
20230531,105100,644710450,35200,35200,35200,35200,0
|
|
20230531,105000,644710450,35200,35200,35200,35200,8
|
|
20230531,104900,644428850,35250,35250,35250,35250,0
|
|
20230531,104800,644428850,35250,35250,35300,35200,417
|
|
20230531,104700,629731600,35250,35250,35250,35250,0
|
|
20230531,104600,629731600,35250,35250,35250,35250,10
|
|
20230531,104500,629379100,35250,35250,35250,35250,0
|
|
20230531,104400,629379100,35250,35250,35250,35250,1
|
|
20230531,104300,629343850,35250,35250,35250,35250,4
|
|
20230531,104200,629202850,35250,35250,35250,35250,87
|
|
20230531,104100,626136100,35250,35250,35250,35250,45
|
|
20230531,104000,624549850,35050,35050,35050,35050,100
|
|
20230531,103900,621044850,35000,35400,35400,35000,504
|
|
20230531,103800,603320550,35300,35300,35300,35300,0
|
|
20230531,103700,603320550,35300,35300,35300,35300,0
|
|
20230531,103600,603320550,35300,35250,35300,35250,181
|
|
20230531,103500,596938500,35250,35250,35250,35250,4
|
|
20230531,103400,596797500,35250,35250,35250,35250,4
|
|
20230531,103300,596656500,35250,35250,35250,35250,95
|
|
20230531,103200,593307750,35300,35300,35300,35300,31
|
|
20230531,103100,592213450,35350,35350,35350,35350,4
|
|
20230531,103000,592072050,35350,35350,35400,35350,26
|
|
20230531,102900,591152750,35400,35400,35400,35400,10
|
|
20230531,102800,590798750,35400,35400,35400,35400,0
|
|
20230531,102700,590798750,35400,35400,35400,35350,552
|
|
20230531,102600,571263450,35450,35450,35450,35450,6
|
|
20230531,102500,571050750,35450,35450,35450,35450,6
|
|
20230531,102400,570838050,35400,35450,35450,35400,77
|
|
20230531,102300,568109650,35450,35400,35450,35400,7
|
|
20230531,102200,567861550,35400,35400,35400,35400,86
|
|
20230531,102100,564817150,35400,35400,35400,35400,97
|
|
20230531,102000,561383350,35400,35400,35400,35400,13
|
|
20230531,101900,560923150,35400,35400,35400,35400,109
|
|
20230531,101800,557064550,35300,35300,35300,35300,0
|
|
20230531,101700,557064550,35300,35400,35400,35300,34
|
|
20230531,101600,555862200,35400,35300,35400,35300,679
|
|
20230531,101500,531856500,35150,35200,35250,35150,177
|
|
20230531,101400,525621350,35200,35250,35250,35200,409
|
|
20230531,101300,511210100,35250,35250,35250,35200,15
|
|
20230531,101200,510681500,35250,35250,35250,35250,9
|
|
20230531,101100,510364250,35200,35250,35250,35200,10
|
|
20230531,101000,510011850,35250,35250,35250,35250,0
|
|
20230531,100900,510011850,35250,35250,35250,35250,38
|
|
20230531,100800,508672350,35300,35300,35300,35300,0
|
|
20230531,100700,508672350,35300,35250,35300,35250,60
|
|
20230531,100600,506555050,35300,35300,35300,35300,0
|
|
20230531,100500,506555050,35300,35300,35300,35300,126
|
|
20230531,100400,502107250,35250,35250,35250,34900,1011
|
|
20230531,100300,466706550,35300,35250,35300,35250,33
|
|
20230531,100200,465542800,35250,35250,35250,35250,298
|
|
20230531,100100,455038300,35250,35250,35250,35250,0
|
|
20230531,100000,455038300,35250,35250,35250,35250,300
|
|
20230531,095900,444463300,35200,35200,35200,35200,150
|
|
20230531,095800,439183300,35200,35200,35200,35200,23
|
|
20230531,095700,438373700,35200,35200,35200,35200,85
|
|
20230531,095600,435381700,35150,35150,35150,35150,25
|
|
20230531,095500,434502950,35150,35150,35150,35150,50
|
|
20230531,095400,432745450,35150,35200,35200,35000,209
|
|
20230531,095300,425410450,35200,35200,35200,35150,10
|
|
20230531,095200,425058500,35200,35200,35200,35150,14
|
|
20230531,095100,424565800,35200,35200,35200,35200,4
|
|
20230531,095000,424425000,35200,35200,35200,35200,1
|
|
20230531,094900,424389800,35250,35250,35250,35250,4
|
|
20230531,094800,424248800,35200,35100,35200,35100,773
|
|
20230531,094700,397096350,35100,35200,35200,35100,138
|
|
20230531,094600,392240250,35200,35250,35250,35200,50
|
|
20230531,094500,390478400,35250,35250,35250,35250,106
|
|
20230531,094400,386741900,35300,35300,35300,35250,68
|
|
20230531,094300,384344500,35300,35300,35300,35300,152
|
|
20230531,094200,378978900,35300,35350,35350,35250,346
|
|
20230531,094100,366781150,35350,35350,35350,35250,267
|
|
20230531,094000,357359700,35250,35200,35300,35200,487
|
|
20230531,093900,340213650,35200,35200,35200,35200,73
|
|
20230531,093800,337644050,35150,35100,35150,34950,427
|
|
20230531,093700,322689600,35100,35150,35150,35100,108
|
|
20230531,093600,318898250,35200,35100,35200,35050,232
|
|
20230531,093500,310743350,35050,35050,35050,35050,1
|
|
20230531,093400,310708300,35050,34900,35050,34900,219
|
|
20230531,093300,303049150,34900,34950,34950,34900,176
|
|
20230531,093200,296904200,34950,35000,35000,34950,59
|
|
20230531,093100,294841900,35000,35050,35050,34950,127
|
|
20230531,093000,290401200,34950,35050,35050,34950,57
|
|
20230531,092900,288406850,35050,35050,35050,35050,29
|
|
20230531,092800,287390400,35050,34950,35050,34950,132
|
|
20230531,092700,282769950,34950,35200,35200,34950,354
|
|
20230531,092600,270356700,35200,35400,35400,35200,216
|
|
20230531,092500,262739200,35450,35500,35500,35400,153
|
|
20230531,092400,257316850,35450,35350,35450,35350,714
|
|
20230531,092300,232017700,35350,35300,35350,35250,446
|
|
20230531,092200,216261300,35300,35250,35300,35200,294
|
|
20230531,092100,205905050,35300,35300,35350,35300,30
|
|
20230531,092000,204845600,35300,35350,35350,35250,120
|
|
20230531,091900,200610450,35350,35100,35350,35100,1567
|
|
20230531,091800,145411850,35050,35050,35050,35050,68
|
|
20230531,091700,143028450,34950,35050,35050,34950,59
|
|
20230531,091600,140963200,35100,34950,35100,34950,162
|
|
20230531,091500,135298000,34950,34950,35050,34950,114
|
|
20230531,091400,131310050,35100,35150,35150,34950,255
|
|
20230531,091300,122362800,35100,35100,35100,35100,22
|
|
20230531,091200,121590600,35150,34950,35150,34950,580
|
|
20230531,091100,101297000,35100,35150,35150,34950,459
|
|
20230531,091000,85248800,35150,35050,35150,34950,358
|
|
20230531,090900,72720700,35200,35350,35350,35200,294
|
|
20230531,090800,62352950,35250,35250,35350,35250,296
|
|
20230531,090700,51910400,35250,35300,35300,35200,94
|
|
20230531,090600,48593150,35300,35200,35300,35200,496
|
|
20230531,090500,31112900,35150,35100,35250,35100,150
|
|
20230531,090400,25843450,35000,34900,35000,34850,305
|
|
20230531,090300,15200000,34900,34950,35000,34900,188
|
|
20230531,090200,8632800,34950,34950,34950,34950,0
|
|
20230531,090100,8632800,34950,35100,35100,34950,37
|
|
20230531,090000,7338600,35000,35250,35250,35000,209
|