682 lines
37 KiB
CSV
682 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,201800,46808310980,11810,11810,11810,11810,0
|
|
20230531,201700,46808310980,11810,11810,11810,11810,0
|
|
20230531,201600,46808310980,11810,11810,11810,11810,0
|
|
20230531,201500,46808310980,11810,11810,11810,11810,0
|
|
20230531,201400,46808310980,11810,11810,11810,11810,0
|
|
20230531,201300,46808310980,11810,11810,11810,11810,0
|
|
20230531,201200,46808310980,11810,11810,11810,11810,0
|
|
20230531,201100,46808310980,11810,11810,11810,11810,0
|
|
20230531,201000,46808310980,11810,11810,11810,11810,0
|
|
20230531,200900,46808310980,11810,11810,11810,11810,0
|
|
20230531,200800,46808310980,11810,11810,11810,11810,0
|
|
20230531,200700,46808310980,11810,11810,11810,11810,0
|
|
20230531,200600,46808310980,11810,11810,11810,11810,0
|
|
20230531,200500,46808310980,11810,11810,11810,11810,0
|
|
20230531,200400,46808310980,11810,11810,11810,11810,0
|
|
20230531,200300,46808310980,11810,11810,11810,11810,0
|
|
20230531,200200,46808310980,11810,11810,11810,11810,0
|
|
20230531,200100,46808310980,11810,11810,11810,11810,0
|
|
20230531,200000,46808310980,11810,11810,11810,11810,0
|
|
20230531,195900,46808310980,11810,11810,11810,11810,0
|
|
20230531,195800,46808310980,11810,11810,11810,11810,0
|
|
20230531,195700,46808310980,11810,11810,11810,11810,0
|
|
20230531,195600,46808310980,11810,11810,11810,11810,0
|
|
20230531,195500,46808310980,11810,11810,11810,11810,0
|
|
20230531,195400,46808310980,11810,11810,11810,11810,0
|
|
20230531,195300,46808310980,11810,11810,11810,11810,0
|
|
20230531,195200,46808310980,11810,11810,11810,11810,0
|
|
20230531,195100,46808310980,11810,11810,11810,11810,0
|
|
20230531,195000,46808310980,11810,11810,11810,11810,0
|
|
20230531,194900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,194800,46808310980,11810,11810,11810,11810,0
|
|
20230531,194700,46808310980,11810,11810,11810,11810,0
|
|
20230531,194600,46808310980,11810,11810,11810,11810,0
|
|
20230531,194500,46808310980,11810,11810,11810,11810,0
|
|
20230531,194400,46808310980,11810,11810,11810,11810,0
|
|
20230531,194300,46808310980,11810,11810,11810,11810,0
|
|
20230531,194200,46808310980,11810,11810,11810,11810,0
|
|
20230531,194100,46808310980,11810,11810,11810,11810,0
|
|
20230531,194000,46808310980,11810,11810,11810,11810,0
|
|
20230531,193900,46808310980,11810,11810,11810,11810,0
|
|
20230531,193800,46808310980,11810,11810,11810,11810,0
|
|
20230531,193700,46808310980,11810,11810,11810,11810,0
|
|
20230531,193600,46808310980,11810,11810,11810,11810,0
|
|
20230531,193500,46808310980,11810,11810,11810,11810,0
|
|
20230531,193400,46808310980,11810,11810,11810,11810,0
|
|
20230531,193300,46808310980,11810,11810,11810,11810,0
|
|
20230531,193200,46808310980,11810,11810,11810,11810,0
|
|
20230531,193100,46808310980,11810,11810,11810,11810,0
|
|
20230531,193000,46808310980,11810,11810,11810,11810,0
|
|
20230531,192900,46808310980,11810,11810,11810,11810,0
|
|
20230531,192800,46808310980,11810,11810,11810,11810,0
|
|
20230531,192700,46808310980,11810,11810,11810,11810,0
|
|
20230531,192600,46808310980,11810,11810,11810,11810,0
|
|
20230531,192500,46808310980,11810,11810,11810,11810,0
|
|
20230531,192400,46808310980,11810,11810,11810,11810,0
|
|
20230531,192300,46808310980,11810,11810,11810,11810,0
|
|
20230531,192200,46808310980,11810,11810,11810,11810,0
|
|
20230531,192100,46808310980,11810,11810,11810,11810,0
|
|
20230531,192000,46808310980,11810,11810,11810,11810,0
|
|
20230531,191900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,191800,46808310980,11810,11810,11810,11810,0
|
|
20230531,191700,46808310980,11810,11810,11810,11810,0
|
|
20230531,191600,46808310980,11810,11810,11810,11810,0
|
|
20230531,191500,46808310980,11810,11810,11810,11810,0
|
|
20230531,191400,46808310980,11810,11810,11810,11810,0
|
|
20230531,191300,46808310980,11810,11810,11810,11810,0
|
|
20230531,191200,46808310980,11810,11810,11810,11810,0
|
|
20230531,191100,46808310980,11810,11810,11810,11810,0
|
|
20230531,191000,46808310980,11810,11810,11810,11810,0
|
|
20230531,190900,46808310980,11810,11810,11810,11810,0
|
|
20230531,190800,46808310980,11810,11810,11810,11810,0
|
|
20230531,190700,46808310980,11810,11810,11810,11810,0
|
|
20230531,190600,46808310980,11810,11810,11810,11810,0
|
|
20230531,190500,46808310980,11810,11810,11810,11810,0
|
|
20230531,190400,46808310980,11810,11810,11810,11810,0
|
|
20230531,190300,46808310980,11810,11810,11810,11810,0
|
|
20230531,190200,46808310980,11810,11810,11810,11810,0
|
|
20230531,190100,46808310980,11810,11810,11810,11810,0
|
|
20230531,190000,46808310980,11810,11810,11810,11810,0
|
|
20230531,185900,46808310980,11810,11810,11810,11810,0
|
|
20230531,185800,46808310980,11810,11810,11810,11810,0
|
|
20230531,185700,46808310980,11810,11810,11810,11810,0
|
|
20230531,185600,46808310980,11810,11810,11810,11810,0
|
|
20230531,185500,46808310980,11810,11810,11810,11810,0
|
|
20230531,185400,46808310980,11810,11810,11810,11810,0
|
|
20230531,185300,46808310980,11810,11810,11810,11810,0
|
|
20230531,185200,46808310980,11810,11810,11810,11810,0
|
|
20230531,185100,46808310980,11810,11810,11810,11810,0
|
|
20230531,185000,46808310980,11810,11810,11810,11810,0
|
|
20230531,184900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,184800,46808310980,11810,11810,11810,11810,0
|
|
20230531,184700,46808310980,11810,11810,11810,11810,0
|
|
20230531,184600,46808310980,11810,11810,11810,11810,0
|
|
20230531,184500,46808310980,11810,11810,11810,11810,0
|
|
20230531,184400,46808310980,11810,11810,11810,11810,0
|
|
20230531,184300,46808310980,11810,11810,11810,11810,0
|
|
20230531,184200,46808310980,11810,11810,11810,11810,0
|
|
20230531,184100,46808310980,11810,11810,11810,11810,0
|
|
20230531,184000,46808310980,11810,11810,11810,11810,0
|
|
20230531,183900,46808310980,11810,11810,11810,11810,0
|
|
20230531,183800,46808310980,11810,11810,11810,11810,0
|
|
20230531,183700,46808310980,11810,11810,11810,11810,0
|
|
20230531,183600,46808310980,11810,11810,11810,11810,0
|
|
20230531,183500,46808310980,11810,11810,11810,11810,0
|
|
20230531,183400,46808310980,11810,11810,11810,11810,0
|
|
20230531,183300,46808310980,11810,11810,11810,11810,0
|
|
20230531,183200,46808310980,11810,11810,11810,11810,0
|
|
20230531,183100,46808310980,11810,11810,11810,11810,0
|
|
20230531,183000,46808310980,11810,11810,11810,11810,0
|
|
20230531,182900,46808310980,11810,11810,11810,11810,0
|
|
20230531,182800,46808310980,11810,11810,11810,11810,0
|
|
20230531,182700,46808310980,11810,11810,11810,11810,0
|
|
20230531,182600,46808310980,11810,11810,11810,11810,0
|
|
20230531,182500,46808310980,11810,11810,11810,11810,0
|
|
20230531,182400,46808310980,11810,11810,11810,11810,0
|
|
20230531,182300,46808310980,11810,11810,11810,11810,0
|
|
20230531,182200,46808310980,11810,11810,11810,11810,0
|
|
20230531,182100,46808310980,11810,11810,11810,11810,0
|
|
20230531,182000,46808310980,11810,11810,11810,11810,0
|
|
20230531,181900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,181800,46808310980,11810,11810,11810,11810,0
|
|
20230531,181700,46808310980,11810,11810,11810,11810,0
|
|
20230531,181600,46808310980,11810,11810,11810,11810,0
|
|
20230531,181500,46808310980,11810,11810,11810,11810,0
|
|
20230531,181400,46808310980,11810,11810,11810,11810,0
|
|
20230531,181300,46808310980,11810,11810,11810,11810,0
|
|
20230531,181200,46808310980,11810,11810,11810,11810,0
|
|
20230531,181100,46808310980,11810,11810,11810,11810,0
|
|
20230531,181000,46808310980,11810,11810,11810,11810,0
|
|
20230531,180900,46808310980,11810,11810,11810,11810,0
|
|
20230531,180800,46808310980,11810,11810,11810,11810,0
|
|
20230531,180700,46808310980,11810,11810,11810,11810,0
|
|
20230531,180600,46808310980,11810,11810,11810,11810,0
|
|
20230531,180500,46808310980,11810,11810,11810,11810,0
|
|
20230531,180400,46808310980,11810,11810,11810,11810,0
|
|
20230531,180300,46808310980,11810,11810,11810,11810,0
|
|
20230531,180200,46808310980,11810,11810,11810,11810,0
|
|
20230531,180100,46808310980,11810,11810,11810,11810,0
|
|
20230531,180000,46808310980,11810,11810,11810,11810,0
|
|
20230531,175900,46808310980,11810,11810,11810,11810,0
|
|
20230531,175800,46808310980,11810,11810,11810,11810,0
|
|
20230531,175700,46808310980,11810,11810,11810,11810,0
|
|
20230531,175600,46808310980,11810,11810,11810,11810,0
|
|
20230531,175500,46808310980,11810,11810,11810,11810,0
|
|
20230531,175400,46808310980,11810,11810,11810,11810,0
|
|
20230531,175300,46808310980,11810,11810,11810,11810,0
|
|
20230531,175200,46808310980,11810,11810,11810,11810,0
|
|
20230531,175100,46808310980,11810,11810,11810,11810,0
|
|
20230531,175000,46808310980,11810,11810,11810,11810,0
|
|
20230531,174900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,174800,46808310980,11810,11810,11810,11810,0
|
|
20230531,174700,46808310980,11810,11810,11810,11810,0
|
|
20230531,174600,46808310980,11810,11810,11810,11810,0
|
|
20230531,174500,46808310980,11810,11810,11810,11810,0
|
|
20230531,174400,46808310980,11810,11810,11810,11810,0
|
|
20230531,174300,46808310980,11810,11810,11810,11810,0
|
|
20230531,174200,46808310980,11810,11810,11810,11810,0
|
|
20230531,174100,46808310980,11810,11810,11810,11810,0
|
|
20230531,174000,46808310980,11810,11810,11810,11810,0
|
|
20230531,173900,46808310980,11810,11810,11810,11810,0
|
|
20230531,173800,46808310980,11810,11810,11810,11810,0
|
|
20230531,173700,46808310980,11810,11810,11810,11810,0
|
|
20230531,173600,46808310980,11810,11810,11810,11810,0
|
|
20230531,173500,46808310980,11810,11810,11810,11810,0
|
|
20230531,173400,46808310980,11810,11810,11810,11810,0
|
|
20230531,173300,46808310980,11810,11810,11810,11810,0
|
|
20230531,173200,46808310980,11810,11810,11810,11810,0
|
|
20230531,173100,46808310980,11810,11810,11810,11810,0
|
|
20230531,173000,46808310980,11810,11810,11810,11810,0
|
|
20230531,172900,46808310980,11810,11810,11810,11810,0
|
|
20230531,172800,46808310980,11810,11810,11810,11810,0
|
|
20230531,172700,46808310980,11810,11810,11810,11810,0
|
|
20230531,172600,46808310980,11810,11810,11810,11810,0
|
|
20230531,172500,46808310980,11810,11810,11810,11810,0
|
|
20230531,172400,46808310980,11810,11810,11810,11810,0
|
|
20230531,172300,46808310980,11810,11810,11810,11810,0
|
|
20230531,172200,46808310980,11810,11810,11810,11810,0
|
|
20230531,172100,46808310980,11810,11810,11810,11810,0
|
|
20230531,172000,46808310980,11810,11810,11810,11810,0
|
|
20230531,171900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,171800,46808310980,11810,11810,11810,11810,0
|
|
20230531,171700,46808310980,11810,11810,11810,11810,0
|
|
20230531,171600,46808310980,11810,11810,11810,11810,0
|
|
20230531,171500,46808310980,11810,11810,11810,11810,0
|
|
20230531,171400,46808310980,11810,11810,11810,11810,0
|
|
20230531,171300,46808310980,11810,11810,11810,11810,0
|
|
20230531,171200,46808310980,11810,11810,11810,11810,0
|
|
20230531,171100,46808310980,11810,11810,11810,11810,0
|
|
20230531,171000,46808310980,11810,11810,11810,11810,0
|
|
20230531,170900,46808310980,11810,11810,11810,11810,0
|
|
20230531,170800,46808310980,11810,11810,11810,11810,0
|
|
20230531,170700,46808310980,11810,11810,11810,11810,0
|
|
20230531,170600,46808310980,11810,11810,11810,11810,0
|
|
20230531,170500,46808310980,11810,11810,11810,11810,0
|
|
20230531,170400,46808310980,11810,11810,11810,11810,0
|
|
20230531,170300,46808310980,11810,11810,11810,11810,0
|
|
20230531,170200,46808310980,11810,11810,11810,11810,0
|
|
20230531,170100,46808310980,11810,11810,11810,11810,0
|
|
20230531,170000,46808310980,11810,11810,11810,11810,0
|
|
20230531,165900,46808310980,11810,11810,11810,11810,0
|
|
20230531,165800,46808310980,11810,11810,11810,11810,0
|
|
20230531,165700,46808310980,11810,11810,11810,11810,0
|
|
20230531,165600,46808310980,11810,11810,11810,11810,0
|
|
20230531,165500,46808310980,11810,11810,11810,11810,0
|
|
20230531,165400,46808310980,11810,11810,11810,11810,0
|
|
20230531,165300,46808310980,11810,11810,11810,11810,0
|
|
20230531,165200,46808310980,11810,11810,11810,11810,0
|
|
20230531,165100,46808310980,11810,11810,11810,11810,0
|
|
20230531,165000,46808310980,11810,11810,11810,11810,0
|
|
20230531,164900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,164800,46808310980,11810,11810,11810,11810,0
|
|
20230531,164700,46808310980,11810,11810,11810,11810,0
|
|
20230531,164600,46808310980,11810,11810,11810,11810,0
|
|
20230531,164500,46808310980,11810,11810,11810,11810,0
|
|
20230531,164400,46808310980,11810,11810,11810,11810,0
|
|
20230531,164300,46808310980,11810,11810,11810,11810,0
|
|
20230531,164200,46808310980,11810,11810,11810,11810,0
|
|
20230531,164100,46808310980,11810,11810,11810,11810,0
|
|
20230531,164000,46808310980,11810,11810,11810,11810,0
|
|
20230531,163900,46808310980,11810,11810,11810,11810,0
|
|
20230531,163800,46808310980,11810,11810,11810,11810,0
|
|
20230531,163700,46808310980,11810,11810,11810,11810,0
|
|
20230531,163600,46808310980,11810,11810,11810,11810,0
|
|
20230531,163500,46808310980,11810,11810,11810,11810,0
|
|
20230531,163400,46808310980,11810,11810,11810,11810,0
|
|
20230531,163300,46808310980,11810,11810,11810,11810,0
|
|
20230531,163200,46808310980,11810,11810,11810,11810,0
|
|
20230531,163100,46808310980,11810,11810,11810,11810,0
|
|
20230531,163000,46808310980,11810,11810,11810,11810,0
|
|
20230531,162900,46808310980,11810,11810,11810,11810,0
|
|
20230531,162800,46808310980,11810,11810,11810,11810,0
|
|
20230531,162700,46808310980,11810,11810,11810,11810,0
|
|
20230531,162600,46808310980,11810,11810,11810,11810,0
|
|
20230531,162500,46808310980,11810,11810,11810,11810,0
|
|
20230531,162400,46808310980,11810,11810,11810,11810,0
|
|
20230531,162300,46808310980,11810,11810,11810,11810,0
|
|
20230531,162200,46808310980,11810,11810,11810,11810,0
|
|
20230531,162100,46808310980,11810,11810,11810,11810,0
|
|
20230531,162000,46808310980,11810,11810,11810,11810,0
|
|
20230531,161900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,161800,46808310980,11810,11810,11810,11810,0
|
|
20230531,161700,46808310980,11810,11810,11810,11810,0
|
|
20230531,161600,46808310980,11810,11810,11810,11810,0
|
|
20230531,161500,46808310980,11810,11810,11810,11810,0
|
|
20230531,161400,46808310980,11810,11810,11810,11810,0
|
|
20230531,161300,46808310980,11810,11810,11810,11810,0
|
|
20230531,161200,46808310980,11810,11810,11810,11810,0
|
|
20230531,161100,46808310980,11810,11810,11810,11810,0
|
|
20230531,161000,46808310980,11810,11810,11810,11810,0
|
|
20230531,160900,46808310980,11810,11810,11810,11810,0
|
|
20230531,160800,46808310980,11810,11810,11810,11810,0
|
|
20230531,160700,46808310980,11810,11810,11810,11810,0
|
|
20230531,160600,46808310980,11810,11810,11810,11810,0
|
|
20230531,160500,46808310980,11810,11810,11810,11810,0
|
|
20230531,160400,46808310980,11810,11810,11810,11810,0
|
|
20230531,160300,46808310980,11810,11810,11810,11810,0
|
|
20230531,160200,46808310980,11810,11810,11810,11810,0
|
|
20230531,160100,46808310980,11810,11810,11810,11810,0
|
|
20230531,160000,46808310980,11810,11810,11810,11810,0
|
|
20230531,155900,46808310980,11810,11810,11810,11810,0
|
|
20230531,155800,46808310980,11810,11810,11810,11810,0
|
|
20230531,155700,46808310980,11810,11810,11810,11810,0
|
|
20230531,155600,46808310980,11810,11810,11810,11810,0
|
|
20230531,155500,46808310980,11810,11810,11810,11810,0
|
|
20230531,155400,46808310980,11810,11810,11810,11810,0
|
|
20230531,155300,46808310980,11810,11810,11810,11810,0
|
|
20230531,155200,46808310980,11810,11810,11810,11810,0
|
|
20230531,155100,46808310980,11810,11810,11810,11810,0
|
|
20230531,155000,46808310980,11810,11810,11810,11810,0
|
|
20230531,154900,46808310980,11810,11810,11810,11810,44912
|
|
20230531,154800,46808310980,11810,11810,11810,11810,0
|
|
20230531,154700,46808310980,11810,11810,11810,11810,0
|
|
20230531,154600,46808310980,11810,11810,11810,11810,0
|
|
20230531,154500,46808310980,11810,11810,11810,11810,0
|
|
20230531,154400,46808310980,11810,11810,11810,11810,0
|
|
20230531,154300,46808310980,11810,11810,11810,11810,0
|
|
20230531,154200,46808310980,11810,11810,11810,11810,0
|
|
20230531,154100,46808310980,11810,11810,11810,11810,0
|
|
20230531,154000,46808310980,11810,11810,11810,11810,0
|
|
20230531,153900,46808310980,11810,11810,11810,11810,0
|
|
20230531,153800,46808310980,11810,11810,11810,11810,0
|
|
20230531,153700,46808310980,11810,11810,11810,11810,0
|
|
20230531,153600,46808310980,11810,11810,11810,11810,0
|
|
20230531,153500,46808310980,11810,11810,11810,11810,0
|
|
20230531,153400,46808310980,11810,11810,11810,11810,0
|
|
20230531,153300,46808310980,11810,11810,11810,11810,0
|
|
20230531,153200,46808310980,11810,11810,11810,11810,0
|
|
20230531,153100,46808310980,11810,11810,11810,11810,0
|
|
20230531,153000,46808310980,11810,11810,11810,11810,44912
|
|
20230531,152900,46277900260,11820,11820,11820,11820,0
|
|
20230531,152800,46277900260,11820,11820,11820,11820,0
|
|
20230531,152700,46277900260,11820,11820,11820,11820,0
|
|
20230531,152600,46277900260,11820,11820,11820,11820,0
|
|
20230531,152500,46277900260,11820,11820,11820,11820,0
|
|
20230531,152400,46277900260,11820,11820,11820,11820,0
|
|
20230531,152300,46277900260,11820,11820,11820,11820,0
|
|
20230531,152200,46277900260,11820,11820,11820,11820,0
|
|
20230531,152100,46277900260,11820,11820,11820,11820,0
|
|
20230531,152000,46277900260,11820,11820,11820,11820,0
|
|
20230531,151900,46277900260,11820,11830,11840,11810,12825
|
|
20230531,151800,46126279280,11820,11820,11830,11800,4731
|
|
20230531,151700,46070372950,11810,11820,11840,11800,8455
|
|
20230531,151600,45970514370,11840,11860,11870,11820,12305
|
|
20230531,151500,45824760710,11860,11850,11870,11850,8246
|
|
20230531,151400,45726975360,11850,11850,11860,11840,5674
|
|
20230531,151300,45659753200,11850,11830,11860,11830,7449
|
|
20230531,151200,45571529990,11830,11850,11860,11830,4499
|
|
20230531,151100,45518261660,11850,11860,11870,11850,7582
|
|
20230531,151000,45428383950,11860,11820,11880,11820,19069
|
|
20230531,150900,45202405330,11820,11780,11830,11780,13310
|
|
20230531,150800,45045231170,11780,11780,11780,11770,3828
|
|
20230531,150700,45000146130,11770,11780,11780,11770,1267
|
|
20230531,150600,44985233400,11770,11780,11780,11770,3270
|
|
20230531,150500,44946736120,11780,11770,11780,11770,2732
|
|
20230531,150400,44914560550,11780,11750,11780,11750,1888
|
|
20230531,150300,44892357380,11740,11750,11770,11740,4511
|
|
20230531,150200,44839344130,11750,11770,11770,11750,3600
|
|
20230531,150100,44797015630,11770,11770,11780,11760,3604
|
|
20230531,150000,44754597450,11760,11760,11770,11750,2615
|
|
20230531,145900,44723852810,11750,11770,11780,11750,3336
|
|
20230531,145800,44684629240,11770,11770,11780,11760,2815
|
|
20230531,145700,44651510990,11760,11770,11780,11760,1128
|
|
20230531,145600,44638232350,11770,11770,11780,11760,5576
|
|
20230531,145500,44572601980,11780,11790,11790,11770,3229
|
|
20230531,145400,44534564210,11790,11780,11800,11780,3109
|
|
20230531,145300,44497916170,11780,11770,11780,11770,635
|
|
20230531,145200,44490436040,11780,11780,11790,11770,2350
|
|
20230531,145100,44462757810,11790,11780,11810,11780,6226
|
|
20230531,145000,44389277920,11780,11790,11790,11760,4028
|
|
20230531,144900,44341864760,11790,11770,11790,11760,1807
|
|
20230531,144800,44320605380,11770,11740,11770,11740,3225
|
|
20230531,144700,44282693650,11750,11750,11750,11740,3204
|
|
20230531,144600,44245061220,11750,11800,11800,11740,5162
|
|
20230531,144500,44184305020,11810,11810,11830,11770,27245
|
|
20230531,144400,43862751340,11810,11750,11820,11750,20728
|
|
20230531,144300,43618459840,11750,11730,11750,11730,6275
|
|
20230531,144200,43544766330,11730,11730,11730,11720,678
|
|
20230531,144100,43536815050,11720,11720,11730,11720,1456
|
|
20230531,144000,43519747280,11720,11730,11740,11710,6177
|
|
20230531,143900,43447283260,11730,11700,11730,11690,3798
|
|
20230531,143800,43402813810,11690,11690,11690,11680,661
|
|
20230531,143700,43395088080,11690,11690,11690,11670,977
|
|
20230531,143600,43383674080,11690,11700,11700,11690,681
|
|
20230531,143500,43375709850,11690,11700,11700,11680,1474
|
|
20230531,143400,43358478360,11690,11690,11700,11690,674
|
|
20230531,143300,43350598980,11690,11700,11700,11670,929
|
|
20230531,143200,43339737900,11700,11660,11700,11640,1457
|
|
20230531,143100,43322732570,11630,11650,11670,11630,2176
|
|
20230531,143000,43297403640,11650,11670,11670,11650,2509
|
|
20230531,142900,43268166630,11670,11670,11670,11650,2165
|
|
20230531,142800,43242925440,11670,11690,11690,11670,1006
|
|
20230531,142700,43231181040,11680,11690,11690,11680,416
|
|
20230531,142600,43226322140,11680,11690,11690,11680,1069
|
|
20230531,142500,43213833570,11690,11690,11690,11690,253
|
|
20230531,142400,43210876000,11680,11680,11690,11680,201
|
|
20230531,142300,43208528070,11680,11670,11690,11670,533
|
|
20230531,142200,43202306850,11670,11700,11700,11670,1572
|
|
20230531,142100,43183939330,11690,11700,11700,11690,892
|
|
20230531,142000,43173503570,11690,11710,11710,11680,975
|
|
20230531,141900,43162100840,11700,11700,11700,11690,1524
|
|
20230531,141800,43144272510,11700,11710,11720,11690,2201
|
|
20230531,141700,43118504320,11710,11640,11730,11640,3483
|
|
20230531,141600,43077776420,11630,11610,11630,11610,1729
|
|
20230531,141500,43057691390,11610,11640,11640,11610,7308
|
|
20230531,141400,42972818940,11630,11630,11650,11620,2945
|
|
20230531,141300,42938575180,11630,11660,11680,11620,4552
|
|
20230531,141200,42885612760,11660,11700,11700,11660,1996
|
|
20230531,141100,42862278530,11700,11660,11700,11660,1269
|
|
20230531,141000,42847457300,11660,11660,11660,11650,975
|
|
20230531,140900,42836094760,11660,11650,11660,11650,2202
|
|
20230531,140800,42810439020,11650,11660,11660,11650,976
|
|
20230531,140700,42799065990,11660,11650,11660,11650,674
|
|
20230531,140600,42791212710,11630,11650,11660,11610,6534
|
|
20230531,140500,42715193720,11650,11660,11670,11630,938
|
|
20230531,140400,42704273540,11640,11660,11660,11610,18564
|
|
20230531,140300,42488238870,11660,11660,11670,11650,2095
|
|
20230531,140200,42463813220,11660,11680,11680,11650,3010
|
|
20230531,140100,42428718880,11680,11680,11700,11670,4675
|
|
20230531,140000,42374128340,11690,11690,11690,11670,4532
|
|
20230531,135900,42321185040,11690,11720,11730,11690,5151
|
|
20230531,135800,42260928330,11730,11740,11740,11700,4929
|
|
20230531,135700,42203189020,11740,11720,11740,11720,2829
|
|
20230531,135600,42170026230,11720,11720,11730,11710,844
|
|
20230531,135500,42160137380,11730,11710,11730,11710,878
|
|
20230531,135400,42149847610,11710,11740,11740,11710,5290
|
|
20230531,135300,42087825220,11740,11740,11740,11730,446
|
|
20230531,135200,42082592360,11730,11730,11740,11730,2706
|
|
20230531,135100,42050843910,11730,11740,11740,11720,627
|
|
20230531,135000,42043489890,11730,11730,11730,11720,1138
|
|
20230531,134900,42030144410,11730,11740,11740,11720,1079
|
|
20230531,134800,42017483080,11740,11740,11750,11730,2090
|
|
20230531,134700,41992934210,11740,11720,11740,11710,1259
|
|
20230531,134600,41978170660,11720,11720,11720,11700,2646
|
|
20230531,134500,41947179240,11720,11720,11720,11710,698
|
|
20230531,134400,41938999280,11720,11710,11720,11710,1185
|
|
20230531,134300,41925122380,11710,11700,11710,11690,2618
|
|
20230531,134200,41894507240,11700,11700,11700,11680,1325
|
|
20230531,134100,41879018590,11700,11690,11700,11690,2361
|
|
20230531,134000,41851403390,11700,11690,11700,11680,1262
|
|
20230531,133900,41836647750,11690,11700,11700,11680,927
|
|
20230531,133800,41825812090,11700,11710,11710,11690,865
|
|
20230531,133700,41815693430,11710,11710,11710,11690,1882
|
|
20230531,133600,41793666270,11700,11690,11710,11690,3076
|
|
20230531,133500,41757680820,11690,11680,11690,11660,1534
|
|
20230531,133400,41739782520,11680,11690,11700,11650,10678
|
|
20230531,133300,41615229070,11680,11690,11700,11680,1160
|
|
20230531,133200,41601669780,11700,11710,11710,11690,1587
|
|
20230531,133100,41583104960,11710,11680,11710,11670,2091
|
|
20230531,133000,41558657350,11680,11700,11700,11650,6019
|
|
20230531,132900,41488451000,11700,11700,11710,11670,5384
|
|
20230531,132800,41425527070,11710,11730,11740,11700,5970
|
|
20230531,132700,41355629180,11730,11740,11740,11720,2674
|
|
20230531,132600,41324268910,11730,11740,11740,11730,2115
|
|
20230531,132500,41299440660,11740,11720,11740,11720,1467
|
|
20230531,132400,41282238140,11720,11730,11730,11720,963
|
|
20230531,132300,41270949750,11730,11740,11740,11720,656
|
|
20230531,132200,41263254990,11740,11730,11740,11720,1834
|
|
20230531,132100,41241744650,11730,11730,11740,11720,4000
|
|
20230531,132000,41194796960,11730,11710,11730,11710,685
|
|
20230531,131900,41186774910,11740,11710,11740,11700,1953
|
|
20230531,131800,41163881720,11730,11730,11750,11700,4467
|
|
20230531,131700,41111517990,11740,11670,11740,11670,4189
|
|
20230531,131600,41062465030,11660,11660,11690,11650,4113
|
|
20230531,131500,41014504880,11670,11690,11700,11660,7639
|
|
20230531,131400,40925298930,11690,11710,11720,11690,3847
|
|
20230531,131300,40880283330,11710,11730,11730,11700,5520
|
|
20230531,131200,40815630130,11730,11730,11750,11720,4361
|
|
20230531,131100,40764449920,11720,11720,11720,11700,3431
|
|
20230531,131000,40724261480,11720,11660,11750,11640,8988
|
|
20230531,130900,40618994490,11640,11660,11660,11620,37940
|
|
20230531,130800,40177252970,11660,11710,11720,11660,23149
|
|
20230531,130700,39906654800,11720,11720,11730,11710,10665
|
|
20230531,130600,39781670150,11720,11740,11750,11700,28746
|
|
20230531,130500,39444874140,11740,11790,11790,11740,8267
|
|
20230531,130400,39347652330,11790,11740,11800,11730,7075
|
|
20230531,130300,39264397970,11740,11800,11830,11740,21879
|
|
20230531,130200,39006615670,11820,11700,11860,11700,45855
|
|
20230531,130100,38466649710,11700,11830,11900,11700,105432
|
|
20230531,130000,37226125110,11820,12110,12140,11820,115471
|
|
20230531,125900,35836112790,12120,11910,12200,11910,238986
|
|
20230531,125800,32943776430,11920,11910,11920,11900,6925
|
|
20230531,125700,32861309450,11910,11900,11920,11890,12310
|
|
20230531,125600,32714781330,11910,11900,11910,11880,16663
|
|
20230531,125500,32516585980,11900,11880,11910,11880,15242
|
|
20230531,125400,32335241950,11880,11850,11880,11840,9221
|
|
20230531,125300,32225914650,11840,11930,11930,11840,25669
|
|
20230531,125200,31920989790,11930,11840,11930,11830,30102
|
|
20230531,125100,31563603870,11840,11830,11840,11810,9661
|
|
20230531,125000,31449354000,11830,11780,11830,11760,9550
|
|
20230531,124900,31336768980,11800,11830,11830,11750,22474
|
|
20230531,124800,31071953060,11830,11830,11860,11780,48614
|
|
20230531,124700,30496343680,11820,11800,11830,11800,1180
|
|
20230531,124600,30482408100,11810,11800,11810,11800,1395
|
|
20230531,124500,30465946180,11800,11820,11830,11800,1695
|
|
20230531,124400,30445939050,11820,11830,11840,11820,2083
|
|
20230531,124300,30421287530,11840,11810,11840,11790,3862
|
|
20230531,124200,30375652020,11810,11830,11840,11800,7685
|
|
20230531,124100,30284895330,11830,11810,11840,11810,1427
|
|
20230531,124000,30268016160,11850,11840,11860,11800,3147
|
|
20230531,123900,30230736390,11840,11830,11850,11820,1397
|
|
20230531,123800,30214207210,11850,11850,11850,11820,4582
|
|
20230531,123700,30159978750,11850,11810,11850,11810,2246
|
|
20230531,123600,30133402830,11810,11790,11810,11770,3266
|
|
20230531,123500,30094911990,11790,11770,11790,11760,997
|
|
20230531,123400,30083178900,11760,11780,11790,11760,1666
|
|
20230531,123300,30063559760,11780,11770,11780,11740,693
|
|
20230531,123200,30055405560,11770,11730,11770,11710,3734
|
|
20230531,123100,30011599110,11730,11770,11770,11720,4532
|
|
20230531,123000,29958314580,11770,11790,11790,11770,4036
|
|
20230531,122900,29910784290,11790,11790,11800,11770,4234
|
|
20230531,122800,29860870230,11790,11800,11800,11770,7434
|
|
20230531,122700,29773273570,11800,11840,11840,11790,5614
|
|
20230531,122600,29706939280,11840,11850,11870,11840,946
|
|
20230531,122500,29695725670,11850,11860,11860,11840,2636
|
|
20230531,122400,29664485740,11860,11860,11870,11840,5105
|
|
20230531,122300,29603952900,11860,11870,11870,11860,926
|
|
20230531,122200,29592963700,11870,11880,11890,11850,2921
|
|
20230531,122100,29558306170,11880,11850,11890,11840,6261
|
|
20230531,122000,29483940280,11850,11830,11870,11820,2331
|
|
20230531,121900,29456332970,11830,11820,11850,11810,2395
|
|
20230531,121800,29428033000,11820,11820,11830,11810,2003
|
|
20230531,121700,29404346800,11820,11820,11820,11810,2770
|
|
20230531,121600,29371606790,11820,11800,11830,11800,709
|
|
20230531,121500,29363234240,11800,11860,11860,11800,3979
|
|
20230531,121400,29316166370,11870,11880,11890,11850,3520
|
|
20230531,121300,29274381290,11880,11880,11900,11870,3895
|
|
20230531,121200,29228078740,11890,11850,11890,11850,7588
|
|
20230531,121100,29138042360,11860,11830,11870,11790,5716
|
|
20230531,121000,29070483990,11850,11880,11880,11830,6137
|
|
20230531,120900,28997694200,11880,11890,11890,11840,7829
|
|
20230531,120800,28904738570,11890,11770,11890,11760,17183
|
|
20230531,120700,28701157000,11770,11770,11780,11750,1281
|
|
20230531,120600,28686086200,11770,11750,11790,11750,1392
|
|
20230531,120500,28669689020,11750,11770,11790,11750,1715
|
|
20230531,120400,28649506570,11750,11760,11770,11740,1829
|
|
20230531,120300,28627996020,11760,11740,11760,11730,1499
|
|
20230531,120200,28610394550,11740,11750,11760,11730,1929
|
|
20230531,120100,28587740840,11750,11770,11780,11750,1999
|
|
20230531,120000,28564228600,11770,11790,11790,11770,2254
|
|
20230531,115900,28537681470,11780,11800,11810,11780,2059
|
|
20230531,115800,28513395410,11810,11790,11810,11780,2678
|
|
20230531,115700,28481806270,11790,11810,11820,11790,4787
|
|
20230531,115600,28425307030,11810,11770,11810,11770,7013
|
|
20230531,115500,28342583560,11760,11750,11770,11750,2735
|
|
20230531,115400,28310416640,11750,11740,11770,11730,3193
|
|
20230531,115300,28272886290,11740,11700,11780,11700,2709
|
|
20230531,115200,28241070680,11700,11690,11700,11680,1175
|
|
20230531,115100,28227332530,11690,11700,11700,11680,3356
|
|
20230531,115000,28188094290,11690,11680,11710,11680,871
|
|
20230531,114900,28177907560,11670,11710,11710,11670,6611
|
|
20230531,114800,28100644750,11700,11680,11710,11680,989
|
|
20230531,114700,28089079460,11690,11710,11740,11690,6573
|
|
20230531,114600,28012115900,11710,11690,11730,11680,3598
|
|
20230531,114500,27970010620,11690,11690,11690,11680,2920
|
|
20230531,114400,27935892470,11690,11700,11710,11680,3773
|
|
20230531,114300,27891768960,11700,11700,11710,11680,1622
|
|
20230531,114200,27872799470,11700,11670,11710,11660,8146
|
|
20230531,114100,27777590440,11660,11700,11700,11650,15073
|
|
20230531,114000,27601658130,11690,11740,11750,11690,28195
|
|
20230531,113900,27271420970,11730,11780,11790,11730,8713
|
|
20230531,113800,27169003640,11770,11770,11800,11760,3240
|
|
20230531,113700,27130864060,11770,11760,11770,11750,4949
|
|
20230531,113600,27072661190,11750,11790,11790,11740,9555
|
|
20230531,113500,26960235700,11780,11760,11790,11750,4368
|
|
20230531,113400,26908845500,11780,11770,11790,11750,3602
|
|
20230531,113300,26866447260,11770,11730,11770,11720,6022
|
|
20230531,113200,26795747810,11730,11760,11790,11730,6972
|
|
20230531,113100,26713763700,11760,11750,11790,11740,9394
|
|
20230531,113000,26603256910,11750,11740,11760,11720,5518
|
|
20230531,112900,26538478220,11740,11740,11750,11700,16993
|
|
20230531,112800,26339165410,11740,11740,11750,11680,20597
|
|
20230531,112700,26097785580,11760,11910,11920,11640,83160
|
|
20230531,112600,25119366930,11920,11980,12030,11840,65586
|
|
20230531,112500,24335371670,11980,11980,12060,11910,152786
|
|
20230531,112400,22502333600,11980,11790,11980,11790,100491
|
|
20230531,112300,21305180970,11790,11720,11800,11720,11693
|
|
20230531,112200,21167575470,11720,11750,11750,11710,7950
|
|
20230531,112100,21074363440,11750,11770,11780,11710,10821
|
|
20230531,112000,20947321480,11770,11780,11790,11760,3775
|
|
20230531,111900,20902863690,11780,11790,11790,11780,2896
|
|
20230531,111800,20868738770,11790,11780,11800,11780,6288
|
|
20230531,111700,20794605370,11780,11770,11780,11750,2474
|
|
20230531,111600,20765491950,11770,11770,11780,11750,7944
|
|
20230531,111500,20672093910,11760,11780,11780,11750,3644
|
|
20230531,111400,20629204180,11790,11800,11810,11780,6071
|
|
20230531,111300,20557648490,11800,11800,11820,11790,6019
|
|
20230531,111200,20486591550,11800,11790,11800,11760,11683
|
|
20230531,111100,20348923680,11790,11770,11830,11770,17617
|
|
20230531,111000,20141103890,11770,11780,11790,11740,10778
|
|
20230531,110900,20014259830,11780,11760,11800,11740,9748
|
|
20230531,110800,19899502830,11750,11660,11780,11660,11163
|
|
20230531,110700,19768647650,11660,11700,11730,11660,8930
|
|
20230531,110600,19664165440,11700,11680,11700,11660,7897
|
|
20230531,110500,19571909100,11680,11630,11690,11630,10556
|
|
20230531,110400,19448734000,11610,11580,11640,11580,12800
|
|
20230531,110300,19300177600,11580,11540,11580,11540,6053
|
|
20230531,110200,19230231260,11550,11550,11560,11530,3237
|
|
20230531,110100,19192863700,11560,11540,11560,11540,4873
|
|
20230531,110000,19136590460,11540,11490,11540,11490,2087
|
|
20230531,105900,19112526410,11460,11480,11510,11460,6357
|
|
20230531,105800,19039562690,11480,11510,11510,11480,2701
|
|
20230531,105700,19008499090,11510,11490,11530,11490,3083
|
|
20230531,105600,18973021930,11490,11490,11490,11460,2776
|
|
20230531,105500,18941164500,11490,11430,11500,11430,2413
|
|
20230531,105400,18913455480,11450,11420,11450,11410,6647
|
|
20230531,105300,18837473240,11420,11430,11440,11400,5750
|
|
20230531,105200,18771831720,11430,11390,11440,11380,11577
|
|
20230531,105100,18639754250,11390,11480,11480,11390,17529
|
|
20230531,105000,18439530040,11470,11480,11510,11470,11224
|
|
20230531,104900,18310670790,11470,11520,11520,11470,10779
|
|
20230531,104800,18186863250,11520,11590,11590,11510,19558
|
|
20230531,104700,17961107930,11570,11590,11600,11560,7705
|
|
20230531,104600,17871876350,11580,11560,11590,11550,5014
|
|
20230531,104500,17813865030,11560,11530,11580,11520,5491
|
|
20230531,104400,17750454840,11530,11590,11590,11530,8437
|
|
20230531,104300,17653064770,11600,11530,11600,11520,8164
|
|
20230531,104200,17558742670,11520,11650,11650,11470,36841
|
|
20230531,104100,17133822510,11650,11680,11700,11630,7502
|
|
20230531,104000,17046312710,11670,11680,11680,11570,22527
|
|
20230531,103900,16784584440,11680,11780,11790,11670,21831
|
|
20230531,103800,16528567660,11780,11860,11880,11740,33340
|
|
20230531,103700,16135698720,11870,11860,11910,11820,49910
|
|
20230531,103600,15543223040,11850,11850,11900,11800,61508
|
|
20230531,103500,14813303720,11850,11780,11850,11770,49094
|
|
20230531,103400,14233747870,11760,11760,11760,11760,0
|
|
20230531,103300,14233747870,11760,11740,11760,11740,11020
|
|
20230531,103200,14104187760,11750,11700,11750,11690,14079
|
|
20230531,103100,13939022100,11700,11700,11700,11690,2256
|
|
20230531,103000,13912628020,11710,11700,11710,11680,2038
|
|
20230531,102900,13888788090,11700,11720,11720,11680,3117
|
|
20230531,102800,13852328410,11720,11670,11720,11670,4345
|
|
20230531,102700,13801474310,11670,11650,11690,11640,2952
|
|
20230531,102600,13767039630,11650,11660,11690,11650,2891
|
|
20230531,102500,13733336370,11660,11690,11690,11660,3551
|
|
20230531,102400,13691892760,11690,11680,11690,11670,2699
|
|
20230531,102300,13660359290,11680,11690,11700,11680,2378
|
|
20230531,102200,13632564020,11700,11690,11700,11670,2439
|
|
20230531,102100,13604062070,11680,11700,11700,11660,7055
|
|
20230531,102000,13521658780,11680,11700,11720,11670,4660
|
|
20230531,101900,13467131840,11690,11660,11710,11650,13840
|
|
20230531,101800,13305578700,11670,11700,11700,11670,5481
|
|
20230531,101700,13241565390,11710,11710,11710,11690,2896
|
|
20230531,101600,13207685440,11710,11730,11730,11700,7194
|
|
20230531,101500,13123420720,11720,11750,11760,11710,2975
|
|
20230531,101400,13088501860,11750,11730,11760,11700,12369
|
|
20230531,101300,12943405300,11730,11740,11760,11730,15586
|
|
20230531,101200,12760317020,11750,11740,11760,11710,12820
|
|
20230531,101100,12609758000,11750,11690,11750,11690,6606
|
|
20230531,101000,12532358350,11690,11680,11700,11680,4621
|
|
20230531,100900,12478352140,11680,11730,11730,11680,6630
|
|
20230531,100800,12400765460,11730,11700,11740,11690,9439
|
|
20230531,100700,12290121580,11680,11700,11710,11670,10855
|
|
20230531,100600,12163161940,11670,11750,11750,11640,17843
|
|
20230531,100500,11954356310,11750,11730,11760,11650,30379
|
|
20230531,100400,11597847460,11730,11670,11740,11660,37908
|
|
20230531,100300,11153995040,11660,11580,11670,11580,13951
|
|
20230531,100200,10991681330,11580,11570,11590,11570,4208
|
|
20230531,100100,10942942670,11570,11570,11570,11520,4073
|
|
20230531,100000,10895922160,11570,11540,11580,11530,5389
|
|
20230531,095900,10833693490,11540,11590,11590,11540,8414
|
|
20230531,095800,10736404480,11590,11600,11620,11590,4670
|
|
20230531,095700,10682215800,11600,11580,11620,11570,5536
|
|
20230531,095600,10618004200,11580,11560,11590,11560,8568
|
|
20230531,095500,10518853660,11560,11520,11610,11510,21540
|
|
20230531,095400,10269741430,11520,11470,11530,11440,7643
|
|
20230531,095300,10181975160,11460,11400,11490,11390,2727
|
|
20230531,095200,10150766790,11390,11460,11470,11350,29606
|
|
20230531,095100,9813102250,11470,11510,11520,11470,7941
|
|
20230531,095000,9721881430,11530,11480,11550,11460,4728
|
|
20230531,094900,9667477750,11480,11540,11550,11460,10908
|
|
20230531,094800,9542023470,11540,11550,11590,11540,8459
|
|
20230531,094700,9444223680,11560,11590,11610,11540,6549
|
|
20230531,094600,9368405010,11570,11510,11600,11500,5385
|
|
20230531,094500,9306260220,11500,11550,11570,11500,12540
|
|
20230531,094400,9161826570,11550,11570,11600,11540,9047
|
|
20230531,094300,9057114050,11570,11600,11630,11530,17716
|
|
20230531,094200,8852068830,11600,11660,11670,11530,29746
|
|
20230531,094100,8506829560,11670,11680,11760,11610,84137
|
|
20230531,094000,7522055070,11680,11450,11680,11440,48406
|
|
20230531,093900,6961164940,11440,11370,11450,11360,9063
|
|
20230531,093800,6857653890,11370,11400,11410,11350,15214
|
|
20230531,093700,6684648530,11410,11400,11440,11400,4789
|
|
20230531,093600,6630026370,11400,11470,11470,11370,12863
|
|
20230531,093500,6483196820,11470,11480,11500,11450,4371
|
|
20230531,093400,6433058900,11490,11510,11520,11420,12380
|
|
20230531,093300,6291186920,11510,11550,11590,11490,16238
|
|
20230531,093200,6103770040,11550,11510,11570,11490,18842
|
|
20230531,093100,5886494330,11500,11500,11530,11470,16308
|
|
20230531,093000,5698792490,11500,11430,11500,11420,10018
|
|
20230531,092900,5584014910,11420,11420,11450,11410,8523
|
|
20230531,092800,5486675480,11420,11490,11520,11400,13125
|
|
20230531,092700,5336488220,11480,11530,11580,11480,31399
|
|
20230531,092600,4974544380,11530,11450,11530,11440,31331
|
|
20230531,092500,4614348410,11440,11400,11460,11370,11271
|
|
20230531,092400,4485743870,11390,11400,11450,11380,11754
|
|
20230531,092300,4351759600,11390,11430,11460,11390,15429
|
|
20230531,092200,4175661480,11440,11300,11450,11300,9489
|
|
20230531,092100,4067600150,11320,11440,11460,11300,25266
|
|
20230531,092000,3779578020,11440,11280,11500,11280,43381
|
|
20230531,091900,3283958520,11280,11170,11280,11170,12125
|
|
20230531,091800,3147709920,11160,11160,11170,11130,10782
|
|
20230531,091700,3027562520,11150,11170,11200,11150,6250
|
|
20230531,091600,2957784100,11170,11160,11200,11160,7526
|
|
20230531,091500,2873726880,11160,11210,11210,11160,6396
|
|
20230531,091400,2802201640,11210,11210,11270,11210,14436
|
|
20230531,091300,2640111640,11210,11310,11370,11210,32259
|
|
20230531,091200,2275042620,11310,11250,11360,11250,34028
|
|
20230531,091100,1890061230,11250,11190,11260,11140,23228
|
|
20230531,091000,1630173190,11180,11170,11200,11140,22918
|
|
20230531,090900,1374091690,11170,11160,11200,11140,31950
|
|
20230531,090800,1017230800,11150,11020,11160,11000,10885
|
|
20230531,090700,896643690,11020,10980,11020,10980,6164
|
|
20230531,090600,828830680,10980,10970,11020,10950,12164
|
|
20230531,090500,694990290,10960,10940,10960,10900,7057
|
|
20230531,090400,617867330,10940,10960,10990,10890,8387
|
|
20230531,090300,526114020,10960,10810,10980,10810,11267
|
|
20230531,090200,403264700,10800,10700,10800,10690,6900
|
|
20230531,090100,329203750,10710,10710,10710,10680,6743
|
|
20230531,090000,257065080,10710,10700,10770,10700,23020
|