750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,212600,34920632500,28300,28300,28300,28300,0
|
|
20230531,212500,34920632500,28300,28300,28300,28300,0
|
|
20230531,212400,34920632500,28300,28300,28300,28300,0
|
|
20230531,212300,34920632500,28300,28300,28300,28300,0
|
|
20230531,212200,34920632500,28300,28300,28300,28300,0
|
|
20230531,212100,34920632500,28300,28300,28300,28300,0
|
|
20230531,212000,34920632500,28300,28300,28300,28300,0
|
|
20230531,211900,34920632500,28300,28300,28300,28300,0
|
|
20230531,211800,34920632500,28300,28300,28300,28300,0
|
|
20230531,211700,34920632500,28300,28300,28300,28300,0
|
|
20230531,211600,34920632500,28300,28300,28300,28300,0
|
|
20230531,211500,34920632500,28300,28300,28300,28300,0
|
|
20230531,211400,34920632500,28300,28300,28300,28300,0
|
|
20230531,211300,34920632500,28300,28300,28300,28300,0
|
|
20230531,211200,34920632500,28300,28300,28300,28300,0
|
|
20230531,211100,34920632500,28300,28300,28300,28300,0
|
|
20230531,211000,34920632500,28300,28300,28300,28300,0
|
|
20230531,210900,34920632500,28300,28300,28300,28300,0
|
|
20230531,210800,34920632500,28300,28300,28300,28300,0
|
|
20230531,210700,34920632500,28300,28300,28300,28300,0
|
|
20230531,210600,34920632500,28300,28300,28300,28300,0
|
|
20230531,210500,34920632500,28300,28300,28300,28300,0
|
|
20230531,210400,34920632500,28300,28300,28300,28300,0
|
|
20230531,210300,34920632500,28300,28300,28300,28300,0
|
|
20230531,210200,34920632500,28300,28300,28300,28300,0
|
|
20230531,210100,34920632500,28300,28300,28300,28300,0
|
|
20230531,210000,34920632500,28300,28300,28300,28300,0
|
|
20230531,205900,34920632500,28300,28300,28300,28300,0
|
|
20230531,205800,34920632500,28300,28300,28300,28300,0
|
|
20230531,205700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,205600,34920632500,28300,28300,28300,28300,0
|
|
20230531,205500,34920632500,28300,28300,28300,28300,0
|
|
20230531,205400,34920632500,28300,28300,28300,28300,0
|
|
20230531,205300,34920632500,28300,28300,28300,28300,0
|
|
20230531,205200,34920632500,28300,28300,28300,28300,0
|
|
20230531,205100,34920632500,28300,28300,28300,28300,0
|
|
20230531,205000,34920632500,28300,28300,28300,28300,0
|
|
20230531,204900,34920632500,28300,28300,28300,28300,0
|
|
20230531,204800,34920632500,28300,28300,28300,28300,0
|
|
20230531,204700,34920632500,28300,28300,28300,28300,0
|
|
20230531,204600,34920632500,28300,28300,28300,28300,0
|
|
20230531,204500,34920632500,28300,28300,28300,28300,0
|
|
20230531,204400,34920632500,28300,28300,28300,28300,0
|
|
20230531,204300,34920632500,28300,28300,28300,28300,0
|
|
20230531,204200,34920632500,28300,28300,28300,28300,0
|
|
20230531,204100,34920632500,28300,28300,28300,28300,0
|
|
20230531,204000,34920632500,28300,28300,28300,28300,0
|
|
20230531,203900,34920632500,28300,28300,28300,28300,0
|
|
20230531,203800,34920632500,28300,28300,28300,28300,0
|
|
20230531,203700,34920632500,28300,28300,28300,28300,0
|
|
20230531,203600,34920632500,28300,28300,28300,28300,0
|
|
20230531,203500,34920632500,28300,28300,28300,28300,0
|
|
20230531,203400,34920632500,28300,28300,28300,28300,0
|
|
20230531,203300,34920632500,28300,28300,28300,28300,0
|
|
20230531,203200,34920632500,28300,28300,28300,28300,0
|
|
20230531,203100,34920632500,28300,28300,28300,28300,0
|
|
20230531,203000,34920632500,28300,28300,28300,28300,0
|
|
20230531,202900,34920632500,28300,28300,28300,28300,0
|
|
20230531,202800,34920632500,28300,28300,28300,28300,0
|
|
20230531,202700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,202600,34920632500,28300,28300,28300,28300,0
|
|
20230531,202500,34920632500,28300,28300,28300,28300,0
|
|
20230531,202400,34920632500,28300,28300,28300,28300,0
|
|
20230531,202300,34920632500,28300,28300,28300,28300,0
|
|
20230531,202200,34920632500,28300,28300,28300,28300,0
|
|
20230531,202100,34920632500,28300,28300,28300,28300,0
|
|
20230531,202000,34920632500,28300,28300,28300,28300,0
|
|
20230531,201900,34920632500,28300,28300,28300,28300,0
|
|
20230531,201800,34920632500,28300,28300,28300,28300,0
|
|
20230531,201700,34920632500,28300,28300,28300,28300,0
|
|
20230531,201600,34920632500,28300,28300,28300,28300,0
|
|
20230531,201500,34920632500,28300,28300,28300,28300,0
|
|
20230531,201400,34920632500,28300,28300,28300,28300,0
|
|
20230531,201300,34920632500,28300,28300,28300,28300,0
|
|
20230531,201200,34920632500,28300,28300,28300,28300,0
|
|
20230531,201100,34920632500,28300,28300,28300,28300,0
|
|
20230531,201000,34920632500,28300,28300,28300,28300,0
|
|
20230531,200900,34920632500,28300,28300,28300,28300,0
|
|
20230531,200800,34920632500,28300,28300,28300,28300,0
|
|
20230531,200700,34920632500,28300,28300,28300,28300,0
|
|
20230531,200600,34920632500,28300,28300,28300,28300,0
|
|
20230531,200500,34920632500,28300,28300,28300,28300,0
|
|
20230531,200400,34920632500,28300,28300,28300,28300,0
|
|
20230531,200300,34920632500,28300,28300,28300,28300,0
|
|
20230531,200200,34920632500,28300,28300,28300,28300,0
|
|
20230531,200100,34920632500,28300,28300,28300,28300,0
|
|
20230531,200000,34920632500,28300,28300,28300,28300,0
|
|
20230531,195900,34920632500,28300,28300,28300,28300,0
|
|
20230531,195800,34920632500,28300,28300,28300,28300,0
|
|
20230531,195700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,195600,34920632500,28300,28300,28300,28300,0
|
|
20230531,195500,34920632500,28300,28300,28300,28300,0
|
|
20230531,195400,34920632500,28300,28300,28300,28300,0
|
|
20230531,195300,34920632500,28300,28300,28300,28300,0
|
|
20230531,195200,34920632500,28300,28300,28300,28300,0
|
|
20230531,195100,34920632500,28300,28300,28300,28300,0
|
|
20230531,195000,34920632500,28300,28300,28300,28300,0
|
|
20230531,194900,34920632500,28300,28300,28300,28300,0
|
|
20230531,194800,34920632500,28300,28300,28300,28300,0
|
|
20230531,194700,34920632500,28300,28300,28300,28300,0
|
|
20230531,194600,34920632500,28300,28300,28300,28300,0
|
|
20230531,194500,34920632500,28300,28300,28300,28300,0
|
|
20230531,194400,34920632500,28300,28300,28300,28300,0
|
|
20230531,194300,34920632500,28300,28300,28300,28300,0
|
|
20230531,194200,34920632500,28300,28300,28300,28300,0
|
|
20230531,194100,34920632500,28300,28300,28300,28300,0
|
|
20230531,194000,34920632500,28300,28300,28300,28300,0
|
|
20230531,193900,34920632500,28300,28300,28300,28300,0
|
|
20230531,193800,34920632500,28300,28300,28300,28300,0
|
|
20230531,193700,34920632500,28300,28300,28300,28300,0
|
|
20230531,193600,34920632500,28300,28300,28300,28300,0
|
|
20230531,193500,34920632500,28300,28300,28300,28300,0
|
|
20230531,193400,34920632500,28300,28300,28300,28300,0
|
|
20230531,193300,34920632500,28300,28300,28300,28300,0
|
|
20230531,193200,34920632500,28300,28300,28300,28300,0
|
|
20230531,193100,34920632500,28300,28300,28300,28300,0
|
|
20230531,193000,34920632500,28300,28300,28300,28300,0
|
|
20230531,192900,34920632500,28300,28300,28300,28300,0
|
|
20230531,192800,34920632500,28300,28300,28300,28300,0
|
|
20230531,192700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,192600,34920632500,28300,28300,28300,28300,0
|
|
20230531,192500,34920632500,28300,28300,28300,28300,0
|
|
20230531,192400,34920632500,28300,28300,28300,28300,0
|
|
20230531,192300,34920632500,28300,28300,28300,28300,0
|
|
20230531,192200,34920632500,28300,28300,28300,28300,0
|
|
20230531,192100,34920632500,28300,28300,28300,28300,0
|
|
20230531,192000,34920632500,28300,28300,28300,28300,0
|
|
20230531,191900,34920632500,28300,28300,28300,28300,0
|
|
20230531,191800,34920632500,28300,28300,28300,28300,0
|
|
20230531,191700,34920632500,28300,28300,28300,28300,0
|
|
20230531,191600,34920632500,28300,28300,28300,28300,0
|
|
20230531,191500,34920632500,28300,28300,28300,28300,0
|
|
20230531,191400,34920632500,28300,28300,28300,28300,0
|
|
20230531,191300,34920632500,28300,28300,28300,28300,0
|
|
20230531,191200,34920632500,28300,28300,28300,28300,0
|
|
20230531,191100,34920632500,28300,28300,28300,28300,0
|
|
20230531,191000,34920632500,28300,28300,28300,28300,0
|
|
20230531,190900,34920632500,28300,28300,28300,28300,0
|
|
20230531,190800,34920632500,28300,28300,28300,28300,0
|
|
20230531,190700,34920632500,28300,28300,28300,28300,0
|
|
20230531,190600,34920632500,28300,28300,28300,28300,0
|
|
20230531,190500,34920632500,28300,28300,28300,28300,0
|
|
20230531,190400,34920632500,28300,28300,28300,28300,0
|
|
20230531,190300,34920632500,28300,28300,28300,28300,0
|
|
20230531,190200,34920632500,28300,28300,28300,28300,0
|
|
20230531,190100,34920632500,28300,28300,28300,28300,0
|
|
20230531,190000,34920632500,28300,28300,28300,28300,0
|
|
20230531,185900,34920632500,28300,28300,28300,28300,0
|
|
20230531,185800,34920632500,28300,28300,28300,28300,0
|
|
20230531,185700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,185600,34920632500,28300,28300,28300,28300,0
|
|
20230531,185500,34920632500,28300,28300,28300,28300,0
|
|
20230531,185400,34920632500,28300,28300,28300,28300,0
|
|
20230531,185300,34920632500,28300,28300,28300,28300,0
|
|
20230531,185200,34920632500,28300,28300,28300,28300,0
|
|
20230531,185100,34920632500,28300,28300,28300,28300,0
|
|
20230531,185000,34920632500,28300,28300,28300,28300,0
|
|
20230531,184900,34920632500,28300,28300,28300,28300,0
|
|
20230531,184800,34920632500,28300,28300,28300,28300,0
|
|
20230531,184700,34920632500,28300,28300,28300,28300,0
|
|
20230531,184600,34920632500,28300,28300,28300,28300,0
|
|
20230531,184500,34920632500,28300,28300,28300,28300,0
|
|
20230531,184400,34920632500,28300,28300,28300,28300,0
|
|
20230531,184300,34920632500,28300,28300,28300,28300,0
|
|
20230531,184200,34920632500,28300,28300,28300,28300,0
|
|
20230531,184100,34920632500,28300,28300,28300,28300,0
|
|
20230531,184000,34920632500,28300,28300,28300,28300,0
|
|
20230531,183900,34920632500,28300,28300,28300,28300,0
|
|
20230531,183800,34920632500,28300,28300,28300,28300,0
|
|
20230531,183700,34920632500,28300,28300,28300,28300,0
|
|
20230531,183600,34920632500,28300,28300,28300,28300,0
|
|
20230531,183500,34920632500,28300,28300,28300,28300,0
|
|
20230531,183400,34920632500,28300,28300,28300,28300,0
|
|
20230531,183300,34920632500,28300,28300,28300,28300,0
|
|
20230531,183200,34920632500,28300,28300,28300,28300,0
|
|
20230531,183100,34920632500,28300,28300,28300,28300,0
|
|
20230531,183000,34920632500,28300,28300,28300,28300,0
|
|
20230531,182900,34920632500,28300,28300,28300,28300,0
|
|
20230531,182800,34920632500,28300,28300,28300,28300,0
|
|
20230531,182700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,182600,34920632500,28300,28300,28300,28300,0
|
|
20230531,182500,34920632500,28300,28300,28300,28300,0
|
|
20230531,182400,34920632500,28300,28300,28300,28300,0
|
|
20230531,182300,34920632500,28300,28300,28300,28300,0
|
|
20230531,182200,34920632500,28300,28300,28300,28300,0
|
|
20230531,182100,34920632500,28300,28300,28300,28300,0
|
|
20230531,182000,34920632500,28300,28300,28300,28300,0
|
|
20230531,181900,34920632500,28300,28300,28300,28300,0
|
|
20230531,181800,34920632500,28300,28300,28300,28300,0
|
|
20230531,181700,34920632500,28300,28300,28300,28300,0
|
|
20230531,181600,34920632500,28300,28300,28300,28300,0
|
|
20230531,181500,34920632500,28300,28300,28300,28300,0
|
|
20230531,181400,34920632500,28300,28300,28300,28300,0
|
|
20230531,181300,34920632500,28300,28300,28300,28300,0
|
|
20230531,181200,34920632500,28300,28300,28300,28300,0
|
|
20230531,181100,34920632500,28300,28300,28300,28300,0
|
|
20230531,181000,34920632500,28300,28300,28300,28300,0
|
|
20230531,180900,34920632500,28300,28300,28300,28300,0
|
|
20230531,180800,34920632500,28300,28300,28300,28300,0
|
|
20230531,180700,34920632500,28300,28300,28300,28300,0
|
|
20230531,180600,34920632500,28300,28300,28300,28300,0
|
|
20230531,180500,34920632500,28300,28300,28300,28300,0
|
|
20230531,180400,34920632500,28300,28300,28300,28300,0
|
|
20230531,180300,34920632500,28300,28300,28300,28300,0
|
|
20230531,180200,34920632500,28300,28300,28300,28300,0
|
|
20230531,180100,34920632500,28300,28300,28300,28300,0
|
|
20230531,180000,34920632500,28300,28300,28300,28300,0
|
|
20230531,175900,34920632500,28300,28300,28300,28300,0
|
|
20230531,175800,34920632500,28300,28300,28300,28300,0
|
|
20230531,175700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,175600,34920632500,28300,28300,28300,28300,0
|
|
20230531,175500,34920632500,28300,28300,28300,28300,0
|
|
20230531,175400,34920632500,28300,28300,28300,28300,0
|
|
20230531,175300,34920632500,28300,28300,28300,28300,0
|
|
20230531,175200,34920632500,28300,28300,28300,28300,0
|
|
20230531,175100,34920632500,28300,28300,28300,28300,0
|
|
20230531,175000,34920632500,28300,28300,28300,28300,0
|
|
20230531,174900,34920632500,28300,28300,28300,28300,0
|
|
20230531,174800,34920632500,28300,28300,28300,28300,0
|
|
20230531,174700,34920632500,28300,28300,28300,28300,0
|
|
20230531,174600,34920632500,28300,28300,28300,28300,0
|
|
20230531,174500,34920632500,28300,28300,28300,28300,0
|
|
20230531,174400,34920632500,28300,28300,28300,28300,0
|
|
20230531,174300,34920632500,28300,28300,28300,28300,0
|
|
20230531,174200,34920632500,28300,28300,28300,28300,0
|
|
20230531,174100,34920632500,28300,28300,28300,28300,0
|
|
20230531,174000,34920632500,28300,28300,28300,28300,0
|
|
20230531,173900,34920632500,28300,28300,28300,28300,0
|
|
20230531,173800,34920632500,28300,28300,28300,28300,0
|
|
20230531,173700,34920632500,28300,28300,28300,28300,0
|
|
20230531,173600,34920632500,28300,28300,28300,28300,0
|
|
20230531,173500,34920632500,28300,28300,28300,28300,0
|
|
20230531,173400,34920632500,28300,28300,28300,28300,0
|
|
20230531,173300,34920632500,28300,28300,28300,28300,0
|
|
20230531,173200,34920632500,28300,28300,28300,28300,0
|
|
20230531,173100,34920632500,28300,28300,28300,28300,0
|
|
20230531,173000,34920632500,28300,28300,28300,28300,0
|
|
20230531,172900,34920632500,28300,28300,28300,28300,0
|
|
20230531,172800,34920632500,28300,28300,28300,28300,0
|
|
20230531,172700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,172600,34920632500,28300,28300,28300,28300,0
|
|
20230531,172500,34920632500,28300,28300,28300,28300,0
|
|
20230531,172400,34920632500,28300,28300,28300,28300,0
|
|
20230531,172300,34920632500,28300,28300,28300,28300,0
|
|
20230531,172200,34920632500,28300,28300,28300,28300,0
|
|
20230531,172100,34920632500,28300,28300,28300,28300,0
|
|
20230531,172000,34920632500,28300,28300,28300,28300,0
|
|
20230531,171900,34920632500,28300,28300,28300,28300,0
|
|
20230531,171800,34920632500,28300,28300,28300,28300,0
|
|
20230531,171700,34920632500,28300,28300,28300,28300,0
|
|
20230531,171600,34920632500,28300,28300,28300,28300,0
|
|
20230531,171500,34920632500,28300,28300,28300,28300,0
|
|
20230531,171400,34920632500,28300,28300,28300,28300,0
|
|
20230531,171300,34920632500,28300,28300,28300,28300,0
|
|
20230531,171200,34920632500,28300,28300,28300,28300,0
|
|
20230531,171100,34920632500,28300,28300,28300,28300,0
|
|
20230531,171000,34920632500,28300,28300,28300,28300,0
|
|
20230531,170900,34920632500,28300,28300,28300,28300,0
|
|
20230531,170800,34920632500,28300,28300,28300,28300,0
|
|
20230531,170700,34920632500,28300,28300,28300,28300,0
|
|
20230531,170600,34920632500,28300,28300,28300,28300,0
|
|
20230531,170500,34920632500,28300,28300,28300,28300,0
|
|
20230531,170400,34920632500,28300,28300,28300,28300,0
|
|
20230531,170300,34920632500,28300,28300,28300,28300,0
|
|
20230531,170200,34920632500,28300,28300,28300,28300,0
|
|
20230531,170100,34920632500,28300,28300,28300,28300,0
|
|
20230531,170000,34920632500,28300,28300,28300,28300,0
|
|
20230531,165900,34920632500,28300,28300,28300,28300,0
|
|
20230531,165800,34920632500,28300,28300,28300,28300,0
|
|
20230531,165700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,165600,34920632500,28300,28300,28300,28300,0
|
|
20230531,165500,34920632500,28300,28300,28300,28300,0
|
|
20230531,165400,34920632500,28300,28300,28300,28300,0
|
|
20230531,165300,34920632500,28300,28300,28300,28300,0
|
|
20230531,165200,34920632500,28300,28300,28300,28300,0
|
|
20230531,165100,34920632500,28300,28300,28300,28300,0
|
|
20230531,165000,34920632500,28300,28300,28300,28300,0
|
|
20230531,164900,34920632500,28300,28300,28300,28300,0
|
|
20230531,164800,34920632500,28300,28300,28300,28300,0
|
|
20230531,164700,34920632500,28300,28300,28300,28300,0
|
|
20230531,164600,34920632500,28300,28300,28300,28300,0
|
|
20230531,164500,34920632500,28300,28300,28300,28300,0
|
|
20230531,164400,34920632500,28300,28300,28300,28300,0
|
|
20230531,164300,34920632500,28300,28300,28300,28300,0
|
|
20230531,164200,34920632500,28300,28300,28300,28300,0
|
|
20230531,164100,34920632500,28300,28300,28300,28300,0
|
|
20230531,164000,34920632500,28300,28300,28300,28300,0
|
|
20230531,163900,34920632500,28300,28300,28300,28300,0
|
|
20230531,163800,34920632500,28300,28300,28300,28300,0
|
|
20230531,163700,34920632500,28300,28300,28300,28300,0
|
|
20230531,163600,34920632500,28300,28300,28300,28300,0
|
|
20230531,163500,34920632500,28300,28300,28300,28300,0
|
|
20230531,163400,34920632500,28300,28300,28300,28300,0
|
|
20230531,163300,34920632500,28300,28300,28300,28300,0
|
|
20230531,163200,34920632500,28300,28300,28300,28300,0
|
|
20230531,163100,34920632500,28300,28300,28300,28300,0
|
|
20230531,163000,34920632500,28300,28300,28300,28300,0
|
|
20230531,162900,34920632500,28300,28300,28300,28300,0
|
|
20230531,162800,34920632500,28300,28300,28300,28300,0
|
|
20230531,162700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,162600,34920632500,28300,28300,28300,28300,0
|
|
20230531,162500,34920632500,28300,28300,28300,28300,0
|
|
20230531,162400,34920632500,28300,28300,28300,28300,0
|
|
20230531,162300,34920632500,28300,28300,28300,28300,0
|
|
20230531,162200,34920632500,28300,28300,28300,28300,0
|
|
20230531,162100,34920632500,28300,28300,28300,28300,0
|
|
20230531,162000,34920632500,28300,28300,28300,28300,0
|
|
20230531,161900,34920632500,28300,28300,28300,28300,0
|
|
20230531,161800,34920632500,28300,28300,28300,28300,0
|
|
20230531,161700,34920632500,28300,28300,28300,28300,0
|
|
20230531,161600,34920632500,28300,28300,28300,28300,0
|
|
20230531,161500,34920632500,28300,28300,28300,28300,0
|
|
20230531,161400,34920632500,28300,28300,28300,28300,0
|
|
20230531,161300,34920632500,28300,28300,28300,28300,0
|
|
20230531,161200,34920632500,28300,28300,28300,28300,0
|
|
20230531,161100,34920632500,28300,28300,28300,28300,0
|
|
20230531,161000,34920632500,28300,28300,28300,28300,0
|
|
20230531,160900,34920632500,28300,28300,28300,28300,0
|
|
20230531,160800,34920632500,28300,28300,28300,28300,0
|
|
20230531,160700,34920632500,28300,28300,28300,28300,0
|
|
20230531,160600,34920632500,28300,28300,28300,28300,0
|
|
20230531,160500,34920632500,28300,28300,28300,28300,0
|
|
20230531,160400,34920632500,28300,28300,28300,28300,0
|
|
20230531,160300,34920632500,28300,28300,28300,28300,0
|
|
20230531,160200,34920632500,28300,28300,28300,28300,0
|
|
20230531,160100,34920632500,28300,28300,28300,28300,0
|
|
20230531,160000,34920632500,28300,28300,28300,28300,0
|
|
20230531,155900,34920632500,28300,28300,28300,28300,0
|
|
20230531,155800,34920632500,28300,28300,28300,28300,0
|
|
20230531,155700,34920632500,28300,28300,28300,28300,499418
|
|
20230531,155600,34920632500,28300,28300,28300,28300,0
|
|
20230531,155500,34920632500,28300,28300,28300,28300,0
|
|
20230531,155400,34920632500,28300,28300,28300,28300,0
|
|
20230531,155300,34920632500,28300,28300,28300,28300,0
|
|
20230531,155200,34920632500,28300,28300,28300,28300,0
|
|
20230531,155100,34920632500,28300,28300,28300,28300,0
|
|
20230531,155000,34920632500,28300,28300,28300,28300,0
|
|
20230531,154900,34920632500,28300,28300,28300,28300,0
|
|
20230531,154800,34920632500,28300,28300,28300,28300,0
|
|
20230531,154700,34920632500,28300,28300,28300,28300,0
|
|
20230531,154600,34920632500,28300,28300,28300,28300,0
|
|
20230531,154500,34920632500,28300,28300,28300,28300,0
|
|
20230531,154400,34920632500,28300,28300,28300,28300,0
|
|
20230531,154300,34920632500,28300,28300,28300,28300,0
|
|
20230531,154200,34920632500,28300,28300,28300,28300,0
|
|
20230531,154100,34920632500,28300,28300,28300,28300,0
|
|
20230531,154000,34920632500,28300,28300,28300,28300,0
|
|
20230531,153900,34920632500,28300,28300,28300,28300,0
|
|
20230531,153800,34920632500,28300,28300,28300,28300,0
|
|
20230531,153700,34920632500,28300,28300,28300,28300,0
|
|
20230531,153600,34920632500,28300,28300,28300,28300,0
|
|
20230531,153500,34920632500,28300,28300,28300,28300,0
|
|
20230531,153400,34920632500,28300,28300,28300,28300,0
|
|
20230531,153300,34920632500,28300,28300,28300,28300,0
|
|
20230531,153200,34920632500,28300,28300,28300,28300,0
|
|
20230531,153100,34920632500,28300,28300,28300,28300,0
|
|
20230531,153000,34920632500,28300,28300,28300,28300,499418
|
|
20230531,152900,20787103100,28350,28350,28350,28350,0
|
|
20230531,152800,20787103100,28350,28350,28350,28350,0
|
|
20230531,152700,20787103100,28350,28350,28350,28350,0
|
|
20230531,152600,20787103100,28350,28350,28350,28350,0
|
|
20230531,152500,20787103100,28350,28350,28350,28350,0
|
|
20230531,152400,20787103100,28350,28350,28350,28350,0
|
|
20230531,152300,20787103100,28350,28350,28350,28350,0
|
|
20230531,152200,20787103100,28350,28350,28350,28350,0
|
|
20230531,152100,20787103100,28350,28350,28350,28350,0
|
|
20230531,152000,20787103100,28350,28350,28350,28350,0
|
|
20230531,151900,20787103100,28350,28350,28350,28300,2998
|
|
20230531,151800,20702238300,28350,28300,28350,28250,6425
|
|
20230531,151700,20520397350,28300,28300,28350,28250,9402
|
|
20230531,151600,20254189700,28300,28300,28350,28300,8159
|
|
20230531,151500,20023201700,28300,28350,28400,28300,3305
|
|
20230531,151400,19929524750,28350,28300,28400,28250,12392
|
|
20230531,151300,19578618400,28350,28350,28400,28300,11289
|
|
20230531,151200,19258696850,28400,28350,28450,28350,6430
|
|
20230531,151100,19076085450,28350,28350,28400,28350,10168
|
|
20230531,151000,18787688700,28350,28400,28450,28350,3860
|
|
20230531,150900,18678096450,28400,28450,28450,28400,7683
|
|
20230531,150800,18459894900,28400,28400,28450,28400,4575
|
|
20230531,150700,18329826500,28400,28400,28450,28350,10855
|
|
20230531,150600,18021554200,28400,28400,28450,28400,1732
|
|
20230531,150500,17972358600,28400,28400,28450,28400,4411
|
|
20230531,150400,17846947950,28400,28450,28500,28400,3235
|
|
20230531,150300,17754945650,28450,28500,28500,28450,2286
|
|
20230531,150200,17689840450,28450,28450,28500,28450,2788
|
|
20230531,150100,17610519900,28450,28450,28500,28450,2154
|
|
20230531,150000,17549212350,28450,28500,28550,28450,1956
|
|
20230531,145900,17493467800,28500,28500,28550,28500,2169
|
|
20230531,145800,17431646600,28550,28500,28550,28450,6252
|
|
20230531,145700,17253458150,28450,28450,28500,28450,1005
|
|
20230531,145600,17224862050,28450,28450,28500,28450,984
|
|
20230531,145500,17196866650,28450,28450,28500,28450,741
|
|
20230531,145400,17175782300,28450,28450,28500,28450,458
|
|
20230531,145300,17162750950,28450,28450,28500,28450,1094
|
|
20230531,145200,17131623600,28450,28450,28500,28450,901
|
|
20230531,145100,17105987750,28450,28450,28500,28450,1052
|
|
20230531,145000,17076053100,28500,28450,28500,28450,686
|
|
20230531,144900,17056534650,28500,28450,28500,28450,1370
|
|
20230531,144800,17017545550,28450,28450,28500,28450,1149
|
|
20230531,144700,16984818050,28450,28450,28500,28450,1182
|
|
20230531,144600,16951172350,28500,28500,28500,28450,1518
|
|
20230531,144500,16907923700,28450,28450,28500,28450,754
|
|
20230531,144400,16886470200,28500,28400,28500,28400,2044
|
|
20230531,144300,16828316650,28450,28400,28500,28400,4677
|
|
20230531,144200,16695230450,28400,28400,28500,28400,4949
|
|
20230531,144100,16554542650,28400,28450,28500,28400,4586
|
|
20230531,144000,16424067600,28450,28500,28500,28450,1109
|
|
20230531,143900,16392512600,28450,28500,28550,28400,17796
|
|
20230531,143800,15886060400,28550,28450,28550,28400,11015
|
|
20230531,143700,15572624400,28500,28450,28500,28450,696
|
|
20230531,143600,15552817450,28450,28450,28500,28450,472
|
|
20230531,143500,15539386250,28450,28500,28500,28450,1042
|
|
20230531,143400,15509740200,28450,28450,28500,28450,1167
|
|
20230531,143300,15476533250,28500,28550,28550,28450,5081
|
|
20230531,143200,15331773950,28550,28500,28550,28500,560
|
|
20230531,143100,15315802250,28500,28500,28550,28500,342
|
|
20230531,143000,15306048350,28550,28500,28550,28500,1439
|
|
20230531,142900,15265033700,28550,28500,28550,28500,591
|
|
20230531,142800,15248180150,28500,28500,28550,28500,331
|
|
20230531,142700,15238743500,28500,28550,28550,28500,413
|
|
20230531,142600,15226968850,28550,28500,28550,28500,642
|
|
20230531,142500,15208668350,28500,28500,28550,28500,921
|
|
20230531,142400,15182403750,28550,28500,28550,28500,1066
|
|
20230531,142300,15152018000,28500,28500,28550,28500,973
|
|
20230531,142200,15124280850,28500,28500,28550,28500,487
|
|
20230531,142100,15110398050,28500,28500,28550,28500,747
|
|
20230531,142000,15089106550,28550,28500,28550,28500,277
|
|
20230531,141900,15081208400,28500,28500,28550,28500,494
|
|
20230531,141800,15067124450,28500,28500,28550,28500,395
|
|
20230531,141700,15055862750,28500,28500,28550,28450,1385
|
|
20230531,141600,15016396200,28450,28500,28500,28450,377
|
|
20230531,141500,15005666150,28500,28500,28500,28450,1519
|
|
20230531,141400,14962412600,28500,28450,28550,28450,763
|
|
20230531,141300,14940685000,28450,28400,28500,28400,6237
|
|
20230531,141200,14763270350,28450,28400,28450,28400,1139
|
|
20230531,141100,14730919850,28400,28400,28450,28400,1639
|
|
20230531,141000,14684369150,28400,28400,28450,28400,5698
|
|
20230531,140900,14522492200,28400,28500,28550,28400,14408
|
|
20230531,140800,14112279450,28550,28500,28550,28500,4769
|
|
20230531,140700,13976361550,28500,28500,28550,28500,1720
|
|
20230531,140600,13927335200,28500,28500,28550,28500,1095
|
|
20230531,140500,13896125350,28500,28500,28550,28500,470
|
|
20230531,140400,13882723200,28550,28550,28550,28500,938
|
|
20230531,140300,13855988150,28500,28550,28550,28500,983
|
|
20230531,140200,13827950300,28550,28500,28550,28500,2255
|
|
20230531,140100,13763602600,28550,28550,28550,28500,1435
|
|
20230531,140000,13722676250,28500,28500,28550,28500,4846
|
|
20230531,135900,13584544300,28550,28500,28550,28500,1053
|
|
20230531,135800,13554522600,28500,28500,28550,28500,1792
|
|
20230531,135700,13503398650,28550,28550,28550,28500,2498
|
|
20230531,135600,13432193800,28500,28500,28550,28500,2062
|
|
20230531,135500,13373419550,28550,28600,28650,28500,16444
|
|
20230531,135400,12903687250,28600,28650,28650,28600,1320
|
|
20230531,135300,12865933950,28600,28600,28650,28600,1491
|
|
20230531,135200,12823288600,28600,28650,28650,28600,1216
|
|
20230531,135100,12788507300,28600,28600,28650,28600,610
|
|
20230531,135000,12771059200,28600,28650,28650,28600,1610
|
|
20230531,134900,12724973850,28650,28600,28650,28600,1455
|
|
20230531,134800,12683304100,28600,28600,28650,28600,105
|
|
20230531,134700,12680298650,28600,28550,28650,28550,6470
|
|
20230531,134600,12495320000,28550,28550,28600,28550,878
|
|
20230531,134500,12470247700,28550,28550,28600,28550,755
|
|
20230531,134400,12448676800,28600,28550,28600,28550,904
|
|
20230531,134300,12422862700,28550,28600,28600,28550,931
|
|
20230531,134200,12396280450,28550,28550,28600,28550,5920
|
|
20230531,134100,12227107100,28550,28550,28600,28550,2507
|
|
20230531,134000,12155461250,28550,28600,28650,28550,6094
|
|
20230531,133900,11981213300,28600,28600,28650,28600,1344
|
|
20230531,133800,11942773750,28600,28650,28700,28600,5456
|
|
20230531,133700,11786590300,28650,28700,28750,28650,7587
|
|
20230531,133600,11568943900,28700,28700,28750,28700,706
|
|
20230531,133500,11548679400,28750,28700,28750,28700,396
|
|
20230531,133400,11537312450,28700,28750,28750,28700,1287
|
|
20230531,133300,11500373000,28700,28700,28750,28700,637
|
|
20230531,133200,11482084650,28750,28700,28750,28700,546
|
|
20230531,133100,11466411950,28700,28700,28750,28700,1729
|
|
20230531,133000,11416786450,28700,28700,28750,28700,495
|
|
20230531,132900,11402577700,28700,28700,28750,28700,1244
|
|
20230531,132800,11366872300,28700,28700,28750,28700,740
|
|
20230531,132700,11345631550,28700,28700,28750,28700,893
|
|
20230531,132600,11319997250,28700,28700,28750,28700,724
|
|
20230531,132500,11299217400,28750,28700,28750,28700,1003
|
|
20230531,132400,11270423050,28700,28700,28750,28700,729
|
|
20230531,132300,11249499800,28700,28700,28750,28700,530
|
|
20230531,132200,11234284450,28700,28700,28750,28700,461
|
|
20230531,132100,11221052700,28700,28700,28750,28700,413
|
|
20230531,132000,11209196350,28750,28700,28750,28700,685
|
|
20230531,131900,11189535600,28700,28700,28750,28700,827
|
|
20230531,131800,11165797600,28700,28700,28750,28700,950
|
|
20230531,131700,11138531600,28750,28700,28750,28700,1416
|
|
20230531,131600,11097889300,28700,28750,28750,28700,1169
|
|
20230531,131500,11064337900,28700,28750,28750,28700,166
|
|
20230531,131400,11059570950,28700,28700,28750,28700,1374
|
|
20230531,131300,11020136250,28700,28700,28750,28700,945
|
|
20230531,131200,10993004350,28750,28700,28750,28700,887
|
|
20230531,131100,10967547200,28750,28750,28750,28700,1128
|
|
20230531,131000,10935165150,28750,28750,28750,28700,1518
|
|
20230531,130900,10891541500,28800,28800,28800,28750,869
|
|
20230531,130800,10866555550,28750,28800,28800,28750,1220
|
|
20230531,130700,10831477200,28750,28800,28800,28750,1118
|
|
20230531,130600,10799330300,28800,28700,28800,28700,14562
|
|
20230531,130500,10380747900,28700,28750,28800,28700,9182
|
|
20230531,130400,10116794750,28800,28750,28800,28750,522
|
|
20230531,130300,10101784550,28750,28750,28800,28750,832
|
|
20230531,130200,10077861950,28800,28750,28800,28750,1428
|
|
20230531,130100,10036805050,28750,28750,28800,28750,952
|
|
20230531,130000,10009435000,28750,28750,28800,28750,835
|
|
20230531,125900,9985418600,28750,28750,28800,28750,1223
|
|
20230531,125800,9950255700,28750,28800,28800,28750,3880
|
|
20230531,125700,9838533400,28800,28800,28850,28800,1271
|
|
20230531,125600,9801927950,28800,28850,28850,28800,2276
|
|
20230531,125500,9736374300,28800,28800,28850,28800,1824
|
|
20230531,125400,9683843050,28800,28800,28850,28800,908
|
|
20230531,125300,9657691250,28800,28850,28850,28800,7754
|
|
20230531,125200,9434103550,28850,28850,28900,28850,1228
|
|
20230531,125100,9398673150,28850,28850,28900,28850,646
|
|
20230531,125000,9380036000,28850,28850,28900,28850,1075
|
|
20230531,124900,9349019950,28850,28850,28900,28850,564
|
|
20230531,124800,9332748400,28850,28850,28900,28850,818
|
|
20230531,124700,9309145900,28850,28900,28900,28850,1286
|
|
20230531,124600,9272042800,28850,28850,28900,28850,658
|
|
20230531,124500,9253059200,28850,28850,28900,28850,454
|
|
20230531,124400,9239958250,28850,28850,28900,28850,633
|
|
20230531,124300,9221695950,28900,28850,28900,28850,317
|
|
20230531,124200,9212544050,28850,28850,28900,28850,73
|
|
20230531,124100,9210437450,28850,28850,28900,28850,544
|
|
20230531,124000,9194740650,28850,28850,28900,28850,381
|
|
20230531,123900,9183748200,28850,28850,28900,28850,269
|
|
20230531,123800,9175986050,28850,28850,28900,28850,585
|
|
20230531,123700,9159108700,28850,28850,28900,28850,862
|
|
20230531,123600,9134235500,28850,28850,28850,28850,304
|
|
20230531,123500,9125465100,28900,28850,28900,28850,226
|
|
20230531,123400,9118941350,28850,28900,28900,28850,147
|
|
20230531,123300,9114698800,28900,28850,28900,28850,817
|
|
20230531,123200,9091120800,28850,28900,28900,28850,196
|
|
20230531,123100,9085464650,28850,28850,28900,28850,255
|
|
20230531,123000,9078104400,28850,28850,28900,28850,164
|
|
20230531,122900,9073372450,28900,28850,28900,28850,1109
|
|
20230531,122800,9041353700,28850,28900,28900,28850,192
|
|
20230531,122700,9035814000,28850,28850,28900,28850,1038
|
|
20230531,122600,9005842300,28850,28850,28900,28850,1202
|
|
20230531,122500,8971152600,28900,28850,28900,28850,344
|
|
20230531,122400,8961220750,28850,28900,28900,28850,226
|
|
20230531,122300,8954696850,28850,28850,28900,28850,781
|
|
20230531,122200,8932164850,28850,28850,28900,28850,306
|
|
20230531,122100,8923335350,28850,28900,28900,28850,463
|
|
20230531,122000,8909963750,28900,28850,28900,28850,198
|
|
20230531,121900,8904249500,28850,28800,28850,28800,2188
|
|
20230531,121800,8841128550,28800,28850,28850,28800,793
|
|
20230531,121700,8818272950,28850,28800,28850,28800,109
|
|
20230531,121600,8815129950,28800,28800,28850,28800,448
|
|
20230531,121500,8802217750,28800,28800,28850,28800,643
|
|
20230531,121400,8783697700,28800,28850,28850,28800,272
|
|
20230531,121300,8775860200,28850,28800,28850,28800,248
|
|
20230531,121200,8768716700,28800,28800,28850,28800,310
|
|
20230531,121100,8759787300,28800,28800,28850,28800,624
|
|
20230531,121000,8741807550,28800,28800,28850,28800,201
|
|
20230531,120900,8736016050,28800,28800,28850,28800,373
|
|
20230531,120800,8725273600,28800,28800,28850,28750,2960
|
|
20230531,120700,8640024600,28800,28750,28800,28750,651
|
|
20230531,120600,8621298350,28750,28750,28800,28750,696
|
|
20230531,120500,8601285100,28750,28750,28800,28750,396
|
|
20230531,120400,8589888000,28800,28750,28800,28750,2386
|
|
20230531,120300,8521185100,28750,28850,28850,28750,1041
|
|
20230531,120200,8491210150,28800,28800,28850,28800,249
|
|
20230531,120100,8484038650,28800,28850,28850,28800,125
|
|
20230531,120000,8480436450,28800,28800,28850,28800,463
|
|
20230531,115900,8467100850,28850,28800,28850,28800,233
|
|
20230531,115800,8460388000,28800,28800,28850,28800,410
|
|
20230531,115700,8448578450,28800,28800,28850,28800,427
|
|
20230531,115600,8436277550,28800,28800,28800,28800,513
|
|
20230531,115500,8421503150,28800,28800,28850,28800,169
|
|
20230531,115400,8416632750,28800,28850,28850,28800,472
|
|
20230531,115300,8403036300,28800,28800,28850,28800,470
|
|
20230531,115200,8389498800,28800,28800,28850,28800,269
|
|
20230531,115100,8381751450,28800,28800,28850,28800,450
|
|
20230531,115000,8368788900,28850,28800,28850,28800,46
|
|
20230531,114900,8367462300,28800,28800,28850,28800,526
|
|
20230531,114800,8352311250,28800,28800,28800,28800,808
|
|
20230531,114700,8329040850,28800,28800,28850,28800,399
|
|
20230531,114600,8317546600,28800,28800,28850,28800,72
|
|
20230531,114500,8315472900,28800,28800,28850,28800,818
|
|
20230531,114400,8291912650,28800,28800,28850,28800,296
|
|
20230531,114300,8283385700,28800,28800,28850,28800,270
|
|
20230531,114200,8275607700,28800,28800,28850,28800,629
|
|
20230531,114100,8257491400,28800,28800,28850,28800,493
|
|
20230531,114000,8243291500,28800,28850,28850,28800,69
|
|
20230531,113900,8241302200,28800,28800,28850,28800,559
|
|
20230531,113800,8225194300,28800,28850,28850,28800,258
|
|
20230531,113700,8217762450,28800,28850,28850,28800,172
|
|
20230531,113600,8212807200,28850,28800,28850,28800,838
|
|
20230531,113500,8188639950,28800,28800,28850,28800,73
|
|
20230531,113400,8186537500,28800,28850,28850,28800,1124
|
|
20230531,113300,8154134150,28850,28850,28850,28800,1160
|
|
20230531,113200,8120681200,28800,28800,28850,28800,857
|
|
20230531,113100,8095966200,28800,28800,28850,28750,424
|
|
20230531,113000,8083755100,28800,28800,28850,28800,744
|
|
20230531,112900,8062324900,28800,28800,28850,28800,2632
|
|
20230531,112800,7986520800,28750,28750,28800,28750,756
|
|
20230531,112700,7964780500,28750,28750,28800,28750,408
|
|
20230531,112600,7953049850,28750,28750,28800,28750,395
|
|
20230531,112500,7941685300,28750,28750,28800,28750,2004
|
|
20230531,112400,7884069050,28750,28750,28800,28750,169
|
|
20230531,112300,7879205050,28750,28800,28850,28700,10334
|
|
20230531,112200,7581909700,28800,28800,28850,28800,244
|
|
20230531,112100,7574877100,28850,28800,28850,28800,159
|
|
20230531,112000,7570297850,28800,28800,28850,28800,319
|
|
20230531,111900,7561108650,28850,28850,28850,28800,1048
|
|
20230531,111800,7530899950,28850,28800,28850,28800,108
|
|
20230531,111700,7527785000,28800,28800,28850,28800,2291
|
|
20230531,111600,7461734450,28800,28750,28800,28750,6866
|
|
20230531,111500,7263998950,28800,28750,28800,28750,350
|
|
20230531,111400,7253932200,28800,28750,28800,28750,330
|
|
20230531,111300,7244430800,28750,28800,28800,28750,609
|
|
20230531,111200,7226906000,28750,28750,28750,28750,677
|
|
20230531,111100,7207442250,28750,28750,28800,28750,218
|
|
20230531,111000,7201170800,28800,28800,28800,28750,461
|
|
20230531,110900,7187902250,28750,28750,28800,28750,520
|
|
20230531,110800,7172946400,28750,28750,28800,28750,328
|
|
20230531,110700,7163511650,28750,28750,28800,28750,1125
|
|
20230531,110600,7131138650,28750,28750,28800,28750,237
|
|
20230531,110500,7124324350,28750,28750,28800,28750,2135
|
|
20230531,110400,7062857750,28800,28800,28850,28750,6733
|
|
20230531,110300,6868947050,28800,28800,28850,28800,381
|
|
20230531,110200,6857961400,28800,28800,28850,28800,332
|
|
20230531,110100,6848396900,28800,28800,28850,28800,1784
|
|
20230531,110000,6797017650,28800,28850,28850,28800,420
|
|
20230531,105900,6784909350,28800,28850,28850,28800,196
|
|
20230531,105800,6779264000,28800,28800,28850,28800,844
|
|
20230531,105700,6754956200,28800,28800,28850,28800,1763
|
|
20230531,105600,6704107650,28800,28800,28850,28800,2087
|
|
20230531,105500,6644001450,28800,28800,28850,28800,263
|
|
20230531,105400,6636421100,28800,28900,28950,28800,13054
|
|
20230531,105300,6259571000,28900,28900,28950,28900,683
|
|
20230531,105200,6239811100,28950,28900,28950,28900,1083
|
|
20230531,105100,6208459000,28900,28950,28950,28900,287
|
|
20230531,105000,6200161250,28950,28900,28950,28900,393
|
|
20230531,104900,6188802300,28900,28900,28950,28900,1245
|
|
20230531,104800,6152806100,28900,28900,28950,28900,3988
|
|
20230531,104700,6037354950,28900,28950,28950,28900,426
|
|
20230531,104600,6025035200,28900,28950,28950,28900,2073
|
|
20230531,104500,5965045700,28950,28950,29000,28950,407
|
|
20230531,104400,5953263000,28950,28950,29000,28950,1884
|
|
20230531,104300,5898718900,28950,28950,29000,28950,4323
|
|
20230531,104200,5773567200,28950,28950,29000,28950,177
|
|
20230531,104100,5768442050,29000,28900,29000,28900,10085
|
|
20230531,104000,5476481050,28950,28900,28950,28900,300
|
|
20230531,103900,5467810300,28900,28900,28950,28900,401
|
|
20230531,103800,5456220950,28900,28900,28950,28900,1154
|
|
20230531,103700,5422837850,28900,28950,28950,28900,630
|
|
20230531,103600,5404629400,28900,28900,28950,28900,732
|
|
20230531,103500,5383458650,28900,28900,28950,28900,400
|
|
20230531,103400,5371898500,28900,28950,28950,28900,108
|
|
20230531,103300,5368776000,28950,28900,28950,28900,81
|
|
20230531,103200,5366433800,28900,28900,28900,28900,900
|
|
20230531,103100,5340423800,28900,28900,28950,28900,72
|
|
20230531,103000,5338342900,28950,28900,28950,28900,127
|
|
20230531,102900,5334671800,28900,28900,28900,28900,748
|
|
20230531,102800,5313054600,28900,28900,28950,28900,437
|
|
20230531,102700,5300425150,28900,28900,28950,28900,117
|
|
20230531,102600,5297043250,28900,28900,28950,28900,422
|
|
20230531,102500,5284846350,28950,28900,28950,28900,231
|
|
20230531,102400,5278169900,28900,28900,28950,28900,1903
|
|
20230531,102300,5223132950,28900,28900,28950,28900,59
|
|
20230531,102200,5221427450,28900,28900,28950,28900,293
|
|
20230531,102100,5212949700,28900,28950,28950,28900,1420
|
|
20230531,102000,5171911500,28950,28900,28950,28900,34
|
|
20230531,101900,5170927750,28900,28900,28950,28900,139
|
|
20230531,101800,5166910600,28900,28950,28950,28900,3542
|
|
20230531,101700,5064503200,28950,28900,29000,28900,2416
|
|
20230531,101600,4994579800,28900,28950,28950,28900,43
|
|
20230531,101500,4993336850,28900,28950,28950,28900,2186
|
|
20230531,101400,4930052650,28950,28900,28950,28900,3641
|
|
20230531,101300,4824657000,28900,28950,28950,28900,823
|
|
20230531,101200,4800870650,28900,28950,28950,28900,132
|
|
20230531,101100,4797051400,28950,28950,28950,28900,210
|
|
20230531,101000,4790972050,28950,28950,28950,28900,1061
|
|
20230531,100900,4760294600,28950,28950,28950,28900,134
|
|
20230531,100800,4756416000,28950,28900,28950,28900,2367
|
|
20230531,100700,4687905950,28950,28900,28950,28900,1097
|
|
20230531,100600,4656201950,28900,28950,28950,28900,360
|
|
20230531,100500,4645797900,28900,28950,28950,28900,335
|
|
20230531,100400,4636116250,28900,28900,28950,28850,1755
|
|
20230531,100300,4585398650,28900,28950,28950,28850,10584
|
|
20230531,100200,4279357000,29000,28950,29000,28950,960
|
|
20230531,100100,4251563650,29000,28950,29000,28950,232
|
|
20230531,100000,4244845850,29000,28950,29000,28950,300
|
|
20230531,095900,4236159950,28950,28950,29000,28950,607
|
|
20230531,095800,4218587250,29000,29000,29000,28950,509
|
|
20230531,095700,4203843650,29000,28950,29000,28950,182
|
|
20230531,095600,4198573350,28950,28950,29000,28950,291
|
|
20230531,095500,4190148650,28950,29000,29000,28950,132
|
|
20230531,095400,4186325700,29000,29000,29000,28950,36
|
|
20230531,095300,4185282750,28950,28950,28950,28950,519
|
|
20230531,095200,4170257700,28950,28950,29000,28950,2042
|
|
20230531,095100,4111141600,29000,29000,29000,28950,475
|
|
20230531,095000,4097366750,28950,28950,29000,28950,549
|
|
20230531,094900,4081465000,28950,29000,29000,28950,1633
|
|
20230531,094800,4034114550,29000,28950,29000,28950,3179
|
|
20230531,094700,3941973750,28950,29000,29000,28950,265
|
|
20230531,094600,3934301100,28950,29000,29000,28950,8383
|
|
20230531,094500,3691474300,29050,29000,29050,29000,727
|
|
20230531,094400,3670390800,29000,29050,29050,29000,855
|
|
20230531,094300,3645579250,29050,29000,29050,29000,109
|
|
20230531,094200,3642418200,29050,29050,29050,29000,171
|
|
20230531,094100,3637458400,29050,28900,29050,28900,3021
|
|
20230531,094000,3549872500,28950,28950,29000,28950,4275
|
|
20230531,093900,3426111150,28950,28950,29000,28950,343
|
|
20230531,093800,3416180650,28950,28950,29000,28950,1313
|
|
20230531,093700,3378168750,28950,28950,29000,28950,728
|
|
20230531,093600,3357092650,29000,29000,29050,28950,719
|
|
20230531,093500,3336258800,29000,29000,29050,29000,2438
|
|
20230531,093400,3265556500,29000,29000,29050,29000,2445
|
|
20230531,093300,3194651150,29050,29050,29050,29000,908
|
|
20230531,093200,3168318950,29000,29050,29050,29000,363
|
|
20230531,093100,3157789850,29050,29000,29050,29000,2823
|
|
20230531,093000,3075921600,29000,29000,29050,29000,11358
|
|
20230531,092900,2746531800,29050,29000,29050,29000,157
|
|
20230531,092800,2741971400,29000,29050,29050,29000,677
|
|
20230531,092700,2722310850,29000,29050,29050,29000,481
|
|
20230531,092600,2708356550,29050,29050,29050,29000,368
|
|
20230531,092500,2697683900,29050,29050,29050,29000,2442
|
|
20230531,092400,2626749450,29050,29050,29050,29000,331
|
|
20230531,092300,2617147850,29050,29050,29050,29000,1091
|
|
20230531,092200,2585473200,29000,29050,29050,29000,1141
|
|
20230531,092100,2552336250,29000,29000,29050,29000,957
|
|
20230531,092000,2524556550,29000,29000,29050,29000,1460
|
|
20230531,091900,2482153050,29050,29050,29050,29000,693
|
|
20230531,091800,2462044550,29050,29000,29050,28950,2610
|
|
20230531,091700,2386413950,29000,29000,29050,28950,8076
|
|
20230531,091600,2152334650,29000,29050,29100,29000,4084
|
|
20230531,091500,2033706700,29100,29100,29100,29050,4707
|
|
20230531,091400,1896911400,29050,29100,29100,29050,7143
|
|
20230531,091300,1689121050,29100,29000,29100,29000,3393
|
|
20230531,091200,1590550450,29050,28950,29050,28950,6176
|
|
20230531,091100,1411489950,28950,28950,28950,28900,573
|
|
20230531,091000,1394929050,28950,28950,29000,28900,7579
|
|
20230531,090900,1175689700,28900,28900,28950,28850,5023
|
|
20230531,090800,1030523000,28900,28850,28900,28850,2571
|
|
20230531,090700,956349000,28850,28900,28900,28850,5044
|
|
20230531,090600,810816350,28900,28900,28900,28850,1807
|
|
20230531,090500,758622650,28900,28850,28900,28850,470
|
|
20230531,090400,745045500,28900,28850,28900,28850,3788
|
|
20230531,090300,635673100,28900,28800,28900,28750,5058
|
|
20230531,090200,489904400,28750,28750,28750,28700,8361
|
|
20230531,090100,249576900,28750,28750,28800,28750,3107
|
|
20230531,090000,160240200,28750,28750,28800,28700,5568
|