721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,205800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,205700,58636656450,26150,26150,26150,26150,0
|
|
20230530,205600,58636656450,26150,26150,26150,26150,0
|
|
20230530,205500,58636656450,26150,26150,26150,26150,0
|
|
20230530,205400,58636656450,26150,26150,26150,26150,0
|
|
20230530,205300,58636656450,26150,26150,26150,26150,0
|
|
20230530,205200,58636656450,26150,26150,26150,26150,0
|
|
20230530,205100,58636656450,26150,26150,26150,26150,0
|
|
20230530,205000,58636656450,26150,26150,26150,26150,0
|
|
20230530,204900,58636656450,26150,26150,26150,26150,0
|
|
20230530,204800,58636656450,26150,26150,26150,26150,0
|
|
20230530,204700,58636656450,26150,26150,26150,26150,0
|
|
20230530,204600,58636656450,26150,26150,26150,26150,0
|
|
20230530,204500,58636656450,26150,26150,26150,26150,0
|
|
20230530,204400,58636656450,26150,26150,26150,26150,0
|
|
20230530,204300,58636656450,26150,26150,26150,26150,0
|
|
20230530,204200,58636656450,26150,26150,26150,26150,0
|
|
20230530,204100,58636656450,26150,26150,26150,26150,0
|
|
20230530,204000,58636656450,26150,26150,26150,26150,0
|
|
20230530,203900,58636656450,26150,26150,26150,26150,0
|
|
20230530,203800,58636656450,26150,26150,26150,26150,0
|
|
20230530,203700,58636656450,26150,26150,26150,26150,0
|
|
20230530,203600,58636656450,26150,26150,26150,26150,0
|
|
20230530,203500,58636656450,26150,26150,26150,26150,0
|
|
20230530,203400,58636656450,26150,26150,26150,26150,0
|
|
20230530,203300,58636656450,26150,26150,26150,26150,0
|
|
20230530,203200,58636656450,26150,26150,26150,26150,0
|
|
20230530,203100,58636656450,26150,26150,26150,26150,0
|
|
20230530,203000,58636656450,26150,26150,26150,26150,0
|
|
20230530,202900,58636656450,26150,26150,26150,26150,0
|
|
20230530,202800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,202700,58636656450,26150,26150,26150,26150,0
|
|
20230530,202600,58636656450,26150,26150,26150,26150,0
|
|
20230530,202500,58636656450,26150,26150,26150,26150,0
|
|
20230530,202400,58636656450,26150,26150,26150,26150,0
|
|
20230530,202300,58636656450,26150,26150,26150,26150,0
|
|
20230530,202200,58636656450,26150,26150,26150,26150,0
|
|
20230530,202100,58636656450,26150,26150,26150,26150,0
|
|
20230530,202000,58636656450,26150,26150,26150,26150,0
|
|
20230530,201900,58636656450,26150,26150,26150,26150,0
|
|
20230530,201800,58636656450,26150,26150,26150,26150,0
|
|
20230530,201700,58636656450,26150,26150,26150,26150,0
|
|
20230530,201600,58636656450,26150,26150,26150,26150,0
|
|
20230530,201500,58636656450,26150,26150,26150,26150,0
|
|
20230530,201400,58636656450,26150,26150,26150,26150,0
|
|
20230530,201300,58636656450,26150,26150,26150,26150,0
|
|
20230530,201200,58636656450,26150,26150,26150,26150,0
|
|
20230530,201100,58636656450,26150,26150,26150,26150,0
|
|
20230530,201000,58636656450,26150,26150,26150,26150,0
|
|
20230530,200900,58636656450,26150,26150,26150,26150,0
|
|
20230530,200800,58636656450,26150,26150,26150,26150,0
|
|
20230530,200700,58636656450,26150,26150,26150,26150,0
|
|
20230530,200600,58636656450,26150,26150,26150,26150,0
|
|
20230530,200500,58636656450,26150,26150,26150,26150,0
|
|
20230530,200400,58636656450,26150,26150,26150,26150,0
|
|
20230530,200300,58636656450,26150,26150,26150,26150,0
|
|
20230530,200200,58636656450,26150,26150,26150,26150,0
|
|
20230530,200100,58636656450,26150,26150,26150,26150,0
|
|
20230530,200000,58636656450,26150,26150,26150,26150,0
|
|
20230530,195900,58636656450,26150,26150,26150,26150,0
|
|
20230530,195800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,195700,58636656450,26150,26150,26150,26150,0
|
|
20230530,195600,58636656450,26150,26150,26150,26150,0
|
|
20230530,195500,58636656450,26150,26150,26150,26150,0
|
|
20230530,195400,58636656450,26150,26150,26150,26150,0
|
|
20230530,195300,58636656450,26150,26150,26150,26150,0
|
|
20230530,195200,58636656450,26150,26150,26150,26150,0
|
|
20230530,195100,58636656450,26150,26150,26150,26150,0
|
|
20230530,195000,58636656450,26150,26150,26150,26150,0
|
|
20230530,194900,58636656450,26150,26150,26150,26150,0
|
|
20230530,194800,58636656450,26150,26150,26150,26150,0
|
|
20230530,194700,58636656450,26150,26150,26150,26150,0
|
|
20230530,194600,58636656450,26150,26150,26150,26150,0
|
|
20230530,194500,58636656450,26150,26150,26150,26150,0
|
|
20230530,194400,58636656450,26150,26150,26150,26150,0
|
|
20230530,194300,58636656450,26150,26150,26150,26150,0
|
|
20230530,194200,58636656450,26150,26150,26150,26150,0
|
|
20230530,194100,58636656450,26150,26150,26150,26150,0
|
|
20230530,194000,58636656450,26150,26150,26150,26150,0
|
|
20230530,193900,58636656450,26150,26150,26150,26150,0
|
|
20230530,193800,58636656450,26150,26150,26150,26150,0
|
|
20230530,193700,58636656450,26150,26150,26150,26150,0
|
|
20230530,193600,58636656450,26150,26150,26150,26150,0
|
|
20230530,193500,58636656450,26150,26150,26150,26150,0
|
|
20230530,193400,58636656450,26150,26150,26150,26150,0
|
|
20230530,193300,58636656450,26150,26150,26150,26150,0
|
|
20230530,193200,58636656450,26150,26150,26150,26150,0
|
|
20230530,193100,58636656450,26150,26150,26150,26150,0
|
|
20230530,193000,58636656450,26150,26150,26150,26150,0
|
|
20230530,192900,58636656450,26150,26150,26150,26150,0
|
|
20230530,192800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,192700,58636656450,26150,26150,26150,26150,0
|
|
20230530,192600,58636656450,26150,26150,26150,26150,0
|
|
20230530,192500,58636656450,26150,26150,26150,26150,0
|
|
20230530,192400,58636656450,26150,26150,26150,26150,0
|
|
20230530,192300,58636656450,26150,26150,26150,26150,0
|
|
20230530,192200,58636656450,26150,26150,26150,26150,0
|
|
20230530,192100,58636656450,26150,26150,26150,26150,0
|
|
20230530,192000,58636656450,26150,26150,26150,26150,0
|
|
20230530,191900,58636656450,26150,26150,26150,26150,0
|
|
20230530,191800,58636656450,26150,26150,26150,26150,0
|
|
20230530,191700,58636656450,26150,26150,26150,26150,0
|
|
20230530,191600,58636656450,26150,26150,26150,26150,0
|
|
20230530,191500,58636656450,26150,26150,26150,26150,0
|
|
20230530,191400,58636656450,26150,26150,26150,26150,0
|
|
20230530,191300,58636656450,26150,26150,26150,26150,0
|
|
20230530,191200,58636656450,26150,26150,26150,26150,0
|
|
20230530,191100,58636656450,26150,26150,26150,26150,0
|
|
20230530,191000,58636656450,26150,26150,26150,26150,0
|
|
20230530,190900,58636656450,26150,26150,26150,26150,0
|
|
20230530,190800,58636656450,26150,26150,26150,26150,0
|
|
20230530,190700,58636656450,26150,26150,26150,26150,0
|
|
20230530,190600,58636656450,26150,26150,26150,26150,0
|
|
20230530,190500,58636656450,26150,26150,26150,26150,0
|
|
20230530,190400,58636656450,26150,26150,26150,26150,0
|
|
20230530,190300,58636656450,26150,26150,26150,26150,0
|
|
20230530,190200,58636656450,26150,26150,26150,26150,0
|
|
20230530,190100,58636656450,26150,26150,26150,26150,0
|
|
20230530,190000,58636656450,26150,26150,26150,26150,0
|
|
20230530,185900,58636656450,26150,26150,26150,26150,0
|
|
20230530,185800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,185700,58636656450,26150,26150,26150,26150,0
|
|
20230530,185600,58636656450,26150,26150,26150,26150,0
|
|
20230530,185500,58636656450,26150,26150,26150,26150,0
|
|
20230530,185400,58636656450,26150,26150,26150,26150,0
|
|
20230530,185300,58636656450,26150,26150,26150,26150,0
|
|
20230530,185200,58636656450,26150,26150,26150,26150,0
|
|
20230530,185100,58636656450,26150,26150,26150,26150,0
|
|
20230530,185000,58636656450,26150,26150,26150,26150,0
|
|
20230530,184900,58636656450,26150,26150,26150,26150,0
|
|
20230530,184800,58636656450,26150,26150,26150,26150,0
|
|
20230530,184700,58636656450,26150,26150,26150,26150,0
|
|
20230530,184600,58636656450,26150,26150,26150,26150,0
|
|
20230530,184500,58636656450,26150,26150,26150,26150,0
|
|
20230530,184400,58636656450,26150,26150,26150,26150,0
|
|
20230530,184300,58636656450,26150,26150,26150,26150,0
|
|
20230530,184200,58636656450,26150,26150,26150,26150,0
|
|
20230530,184100,58636656450,26150,26150,26150,26150,0
|
|
20230530,184000,58636656450,26150,26150,26150,26150,0
|
|
20230530,183900,58636656450,26150,26150,26150,26150,0
|
|
20230530,183800,58636656450,26150,26150,26150,26150,0
|
|
20230530,183700,58636656450,26150,26150,26150,26150,0
|
|
20230530,183600,58636656450,26150,26150,26150,26150,0
|
|
20230530,183500,58636656450,26150,26150,26150,26150,0
|
|
20230530,183400,58636656450,26150,26150,26150,26150,0
|
|
20230530,183300,58636656450,26150,26150,26150,26150,0
|
|
20230530,183200,58636656450,26150,26150,26150,26150,0
|
|
20230530,183100,58636656450,26150,26150,26150,26150,0
|
|
20230530,183000,58636656450,26150,26150,26150,26150,0
|
|
20230530,182900,58636656450,26150,26150,26150,26150,0
|
|
20230530,182800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,182700,58636656450,26150,26150,26150,26150,0
|
|
20230530,182600,58636656450,26150,26150,26150,26150,0
|
|
20230530,182500,58636656450,26150,26150,26150,26150,0
|
|
20230530,182400,58636656450,26150,26150,26150,26150,0
|
|
20230530,182300,58636656450,26150,26150,26150,26150,0
|
|
20230530,182200,58636656450,26150,26150,26150,26150,0
|
|
20230530,182100,58636656450,26150,26150,26150,26150,0
|
|
20230530,182000,58636656450,26150,26150,26150,26150,0
|
|
20230530,181900,58636656450,26150,26150,26150,26150,0
|
|
20230530,181800,58636656450,26150,26150,26150,26150,0
|
|
20230530,181700,58636656450,26150,26150,26150,26150,0
|
|
20230530,181600,58636656450,26150,26150,26150,26150,0
|
|
20230530,181500,58636656450,26150,26150,26150,26150,0
|
|
20230530,181400,58636656450,26150,26150,26150,26150,0
|
|
20230530,181300,58636656450,26150,26150,26150,26150,0
|
|
20230530,181200,58636656450,26150,26150,26150,26150,0
|
|
20230530,181100,58636656450,26150,26150,26150,26150,0
|
|
20230530,181000,58636656450,26150,26150,26150,26150,0
|
|
20230530,180900,58636656450,26150,26150,26150,26150,0
|
|
20230530,180800,58636656450,26150,26150,26150,26150,0
|
|
20230530,180700,58636656450,26150,26150,26150,26150,0
|
|
20230530,180600,58636656450,26150,26150,26150,26150,0
|
|
20230530,180500,58636656450,26150,26150,26150,26150,0
|
|
20230530,180400,58636656450,26150,26150,26150,26150,0
|
|
20230530,180300,58636656450,26150,26150,26150,26150,0
|
|
20230530,180200,58636656450,26150,26150,26150,26150,0
|
|
20230530,180100,58636656450,26150,26150,26150,26150,0
|
|
20230530,180000,58636656450,26150,26150,26150,26150,0
|
|
20230530,175900,58636656450,26150,26150,26150,26150,0
|
|
20230530,175800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,175700,58636656450,26150,26150,26150,26150,0
|
|
20230530,175600,58636656450,26150,26150,26150,26150,0
|
|
20230530,175500,58636656450,26150,26150,26150,26150,0
|
|
20230530,175400,58636656450,26150,26150,26150,26150,0
|
|
20230530,175300,58636656450,26150,26150,26150,26150,0
|
|
20230530,175200,58636656450,26150,26150,26150,26150,0
|
|
20230530,175100,58636656450,26150,26150,26150,26150,0
|
|
20230530,175000,58636656450,26150,26150,26150,26150,0
|
|
20230530,174900,58636656450,26150,26150,26150,26150,0
|
|
20230530,174800,58636656450,26150,26150,26150,26150,0
|
|
20230530,174700,58636656450,26150,26150,26150,26150,0
|
|
20230530,174600,58636656450,26150,26150,26150,26150,0
|
|
20230530,174500,58636656450,26150,26150,26150,26150,0
|
|
20230530,174400,58636656450,26150,26150,26150,26150,0
|
|
20230530,174300,58636656450,26150,26150,26150,26150,0
|
|
20230530,174200,58636656450,26150,26150,26150,26150,0
|
|
20230530,174100,58636656450,26150,26150,26150,26150,0
|
|
20230530,174000,58636656450,26150,26150,26150,26150,0
|
|
20230530,173900,58636656450,26150,26150,26150,26150,0
|
|
20230530,173800,58636656450,26150,26150,26150,26150,0
|
|
20230530,173700,58636656450,26150,26150,26150,26150,0
|
|
20230530,173600,58636656450,26150,26150,26150,26150,0
|
|
20230530,173500,58636656450,26150,26150,26150,26150,0
|
|
20230530,173400,58636656450,26150,26150,26150,26150,0
|
|
20230530,173300,58636656450,26150,26150,26150,26150,0
|
|
20230530,173200,58636656450,26150,26150,26150,26150,0
|
|
20230530,173100,58636656450,26150,26150,26150,26150,0
|
|
20230530,173000,58636656450,26150,26150,26150,26150,0
|
|
20230530,172900,58636656450,26150,26150,26150,26150,0
|
|
20230530,172800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,172700,58636656450,26150,26150,26150,26150,0
|
|
20230530,172600,58636656450,26150,26150,26150,26150,0
|
|
20230530,172500,58636656450,26150,26150,26150,26150,0
|
|
20230530,172400,58636656450,26150,26150,26150,26150,0
|
|
20230530,172300,58636656450,26150,26150,26150,26150,0
|
|
20230530,172200,58636656450,26150,26150,26150,26150,0
|
|
20230530,172100,58636656450,26150,26150,26150,26150,0
|
|
20230530,172000,58636656450,26150,26150,26150,26150,0
|
|
20230530,171900,58636656450,26150,26150,26150,26150,0
|
|
20230530,171800,58636656450,26150,26150,26150,26150,0
|
|
20230530,171700,58636656450,26150,26150,26150,26150,0
|
|
20230530,171600,58636656450,26150,26150,26150,26150,0
|
|
20230530,171500,58636656450,26150,26150,26150,26150,0
|
|
20230530,171400,58636656450,26150,26150,26150,26150,0
|
|
20230530,171300,58636656450,26150,26150,26150,26150,0
|
|
20230530,171200,58636656450,26150,26150,26150,26150,0
|
|
20230530,171100,58636656450,26150,26150,26150,26150,0
|
|
20230530,171000,58636656450,26150,26150,26150,26150,0
|
|
20230530,170900,58636656450,26150,26150,26150,26150,0
|
|
20230530,170800,58636656450,26150,26150,26150,26150,0
|
|
20230530,170700,58636656450,26150,26150,26150,26150,0
|
|
20230530,170600,58636656450,26150,26150,26150,26150,0
|
|
20230530,170500,58636656450,26150,26150,26150,26150,0
|
|
20230530,170400,58636656450,26150,26150,26150,26150,0
|
|
20230530,170300,58636656450,26150,26150,26150,26150,0
|
|
20230530,170200,58636656450,26150,26150,26150,26150,0
|
|
20230530,170100,58636656450,26150,26150,26150,26150,0
|
|
20230530,170000,58636656450,26150,26150,26150,26150,0
|
|
20230530,165900,58636656450,26150,26150,26150,26150,0
|
|
20230530,165800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,165700,58636656450,26150,26150,26150,26150,0
|
|
20230530,165600,58636656450,26150,26150,26150,26150,0
|
|
20230530,165500,58636656450,26150,26150,26150,26150,0
|
|
20230530,165400,58636656450,26150,26150,26150,26150,0
|
|
20230530,165300,58636656450,26150,26150,26150,26150,0
|
|
20230530,165200,58636656450,26150,26150,26150,26150,0
|
|
20230530,165100,58636656450,26150,26150,26150,26150,0
|
|
20230530,165000,58636656450,26150,26150,26150,26150,0
|
|
20230530,164900,58636656450,26150,26150,26150,26150,0
|
|
20230530,164800,58636656450,26150,26150,26150,26150,0
|
|
20230530,164700,58636656450,26150,26150,26150,26150,0
|
|
20230530,164600,58636656450,26150,26150,26150,26150,0
|
|
20230530,164500,58636656450,26150,26150,26150,26150,0
|
|
20230530,164400,58636656450,26150,26150,26150,26150,0
|
|
20230530,164300,58636656450,26150,26150,26150,26150,0
|
|
20230530,164200,58636656450,26150,26150,26150,26150,0
|
|
20230530,164100,58636656450,26150,26150,26150,26150,0
|
|
20230530,164000,58636656450,26150,26150,26150,26150,0
|
|
20230530,163900,58636656450,26150,26150,26150,26150,0
|
|
20230530,163800,58636656450,26150,26150,26150,26150,0
|
|
20230530,163700,58636656450,26150,26150,26150,26150,0
|
|
20230530,163600,58636656450,26150,26150,26150,26150,0
|
|
20230530,163500,58636656450,26150,26150,26150,26150,0
|
|
20230530,163400,58636656450,26150,26150,26150,26150,0
|
|
20230530,163300,58636656450,26150,26150,26150,26150,0
|
|
20230530,163200,58636656450,26150,26150,26150,26150,0
|
|
20230530,163100,58636656450,26150,26150,26150,26150,0
|
|
20230530,163000,58636656450,26150,26150,26150,26150,0
|
|
20230530,162900,58636656450,26150,26150,26150,26150,0
|
|
20230530,162800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,162700,58636656450,26150,26150,26150,26150,0
|
|
20230530,162600,58636656450,26150,26150,26150,26150,0
|
|
20230530,162500,58636656450,26150,26150,26150,26150,0
|
|
20230530,162400,58636656450,26150,26150,26150,26150,0
|
|
20230530,162300,58636656450,26150,26150,26150,26150,0
|
|
20230530,162200,58636656450,26150,26150,26150,26150,0
|
|
20230530,162100,58636656450,26150,26150,26150,26150,0
|
|
20230530,162000,58636656450,26150,26150,26150,26150,0
|
|
20230530,161900,58636656450,26150,26150,26150,26150,0
|
|
20230530,161800,58636656450,26150,26150,26150,26150,0
|
|
20230530,161700,58636656450,26150,26150,26150,26150,0
|
|
20230530,161600,58636656450,26150,26150,26150,26150,0
|
|
20230530,161500,58636656450,26150,26150,26150,26150,0
|
|
20230530,161400,58636656450,26150,26150,26150,26150,0
|
|
20230530,161300,58636656450,26150,26150,26150,26150,0
|
|
20230530,161200,58636656450,26150,26150,26150,26150,0
|
|
20230530,161100,58636656450,26150,26150,26150,26150,0
|
|
20230530,161000,58636656450,26150,26150,26150,26150,0
|
|
20230530,160900,58636656450,26150,26150,26150,26150,0
|
|
20230530,160800,58636656450,26150,26150,26150,26150,0
|
|
20230530,160700,58636656450,26150,26150,26150,26150,0
|
|
20230530,160600,58636656450,26150,26150,26150,26150,0
|
|
20230530,160500,58636656450,26150,26150,26150,26150,0
|
|
20230530,160400,58636656450,26150,26150,26150,26150,0
|
|
20230530,160300,58636656450,26150,26150,26150,26150,0
|
|
20230530,160200,58636656450,26150,26150,26150,26150,0
|
|
20230530,160100,58636656450,26150,26150,26150,26150,0
|
|
20230530,160000,58636656450,26150,26150,26150,26150,0
|
|
20230530,155900,58636656450,26150,26150,26150,26150,0
|
|
20230530,155800,58636656450,26150,26150,26150,26150,35975
|
|
20230530,155700,58636656450,26150,26150,26150,26150,0
|
|
20230530,155600,58636656450,26150,26150,26150,26150,0
|
|
20230530,155500,58636656450,26150,26150,26150,26150,0
|
|
20230530,155400,58636656450,26150,26150,26150,26150,0
|
|
20230530,155300,58636656450,26150,26150,26150,26150,0
|
|
20230530,155200,58636656450,26150,26150,26150,26150,0
|
|
20230530,155100,58636656450,26150,26150,26150,26150,0
|
|
20230530,155000,58636656450,26150,26150,26150,26150,0
|
|
20230530,154900,58636656450,26150,26150,26150,26150,0
|
|
20230530,154800,58636656450,26150,26150,26150,26150,0
|
|
20230530,154700,58636656450,26150,26150,26150,26150,0
|
|
20230530,154600,58636656450,26150,26150,26150,26150,0
|
|
20230530,154500,58636656450,26150,26150,26150,26150,0
|
|
20230530,154400,58636656450,26150,26150,26150,26150,0
|
|
20230530,154300,58636656450,26150,26150,26150,26150,0
|
|
20230530,154200,58636656450,26150,26150,26150,26150,0
|
|
20230530,154100,58636656450,26150,26150,26150,26150,0
|
|
20230530,154000,58636656450,26150,26150,26150,26150,0
|
|
20230530,153900,58636656450,26150,26150,26150,26150,0
|
|
20230530,153800,58636656450,26150,26150,26150,26150,0
|
|
20230530,153700,58636656450,26150,26150,26150,26150,0
|
|
20230530,153600,58636656450,26150,26150,26150,26150,0
|
|
20230530,153500,58636656450,26150,26150,26150,26150,0
|
|
20230530,153400,58636656450,26150,26150,26150,26150,0
|
|
20230530,153300,58636656450,26150,26150,26150,26150,0
|
|
20230530,153200,58636656450,26150,26150,26150,26150,0
|
|
20230530,153100,58636656450,26150,26150,26150,26150,0
|
|
20230530,153000,58636656450,26150,26150,26150,26150,35975
|
|
20230530,152900,57695910200,26150,26150,26150,26150,0
|
|
20230530,152800,57695910200,26150,26150,26150,26150,0
|
|
20230530,152700,57695910200,26150,26150,26150,26150,0
|
|
20230530,152600,57695910200,26150,26150,26150,26150,0
|
|
20230530,152500,57695910200,26150,26150,26150,26150,0
|
|
20230530,152400,57695910200,26150,26150,26150,26150,0
|
|
20230530,152300,57695910200,26150,26150,26150,26150,0
|
|
20230530,152200,57695910200,26150,26150,26150,26150,0
|
|
20230530,152100,57695910200,26150,26150,26150,26150,0
|
|
20230530,152000,57695910200,26150,26150,26150,26150,0
|
|
20230530,151900,57695910200,26150,26100,26250,26100,8429
|
|
20230530,151800,57475269650,26100,26100,26150,26100,3863
|
|
20230530,151700,57374427750,26100,26100,26150,26100,9171
|
|
20230530,151600,57134761500,26150,26150,26150,26050,4649
|
|
20230530,151500,57013405000,26100,26100,26150,26100,1762
|
|
20230530,151400,56967377500,26100,26100,26150,26050,3121
|
|
20230530,151300,56885973650,26100,26100,26100,26050,1263
|
|
20230530,151200,56853025850,26100,26000,26100,26000,1596
|
|
20230530,151100,56811455250,26000,26000,26100,26000,2992
|
|
20230530,151000,56733524650,26000,26000,26050,26000,1876
|
|
20230530,150900,56684696600,26050,26000,26050,25950,5279
|
|
20230530,150800,56547417750,26000,26050,26050,25950,6569
|
|
20230530,150700,56376585250,26050,26000,26050,26000,4213
|
|
20230530,150600,56267023400,26000,26000,26050,26000,1411
|
|
20230530,150500,56230303050,26050,26050,26050,26000,2850
|
|
20230530,150400,56156150600,26000,26000,26050,26000,857
|
|
20230530,150300,56133849100,26050,26000,26050,25950,1551
|
|
20230530,150200,56093551600,26050,25950,26050,25950,2241
|
|
20230530,150100,56035301000,26000,26000,26000,25950,1070
|
|
20230530,150000,56007498050,26000,25950,26000,25950,1370
|
|
20230530,145900,55971914550,25950,26000,26050,25950,1848
|
|
20230530,145800,55923863400,26000,26050,26050,26000,1663
|
|
20230530,145700,55880585100,26050,25950,26050,25950,877
|
|
20230530,145600,55857781050,25950,26050,26050,25950,2092
|
|
20230530,145500,55803369950,26050,26050,26050,25950,2485
|
|
20230530,145400,55738733500,26050,26000,26050,25950,3824
|
|
20230530,145300,55639353100,25950,25950,26000,25950,1680
|
|
20230530,145200,55595697150,26000,25950,26000,25950,3627
|
|
20230530,145100,55501499400,26000,25900,26000,25900,3060
|
|
20230530,145000,55422156750,25900,26000,26000,25900,10266
|
|
20230530,144900,55155896050,26000,25950,26000,25950,3019
|
|
20230530,144800,55077533600,25950,26050,26050,25950,6634
|
|
20230530,144700,54905236050,26000,26050,26100,25950,16220
|
|
20230530,144600,54483192250,26050,26050,26100,26050,1347
|
|
20230530,144500,54448079350,26100,26050,26100,26050,2154
|
|
20230530,144400,54391923350,26050,26050,26100,26050,948
|
|
20230530,144300,54367194300,26050,26100,26150,26050,804
|
|
20230530,144200,54346211150,26100,26100,26150,26050,1095
|
|
20230530,144100,54317626350,26100,26100,26150,26050,3168
|
|
20230530,144000,54234948350,26100,26150,26200,26100,1968
|
|
20230530,143900,54183492250,26150,26150,26200,26150,2078
|
|
20230530,143800,54129142750,26150,26150,26200,26150,1708
|
|
20230530,143700,54084474350,26150,26150,26200,26100,2486
|
|
20230530,143600,54019473800,26100,26100,26150,26050,4489
|
|
20230530,143500,53902278350,26100,26100,26200,26100,801
|
|
20230530,143400,53881351100,26150,26150,26200,26100,1616
|
|
20230530,143300,53839070000,26200,26100,26200,26100,4757
|
|
20230530,143200,53714629000,26100,26100,26150,26050,847
|
|
20230530,143100,53692511700,26100,26100,26150,26050,2829
|
|
20230530,143000,53618659900,26100,26050,26200,26050,2103
|
|
20230530,142900,53563737650,26050,26150,26150,26050,1387
|
|
20230530,142800,53527545600,26100,26100,26150,26100,827
|
|
20230530,142700,53505945900,26100,26100,26150,26100,2181
|
|
20230530,142600,53449009600,26100,26100,26150,26100,1005
|
|
20230530,142500,53422763700,26150,26100,26150,26100,1600
|
|
20230530,142400,53380990500,26100,26150,26200,26100,829
|
|
20230530,142300,53359317850,26150,26100,26150,26100,786
|
|
20230530,142200,53338776100,26100,26100,26150,26100,666
|
|
20230530,142100,53321380900,26100,26150,26150,26100,1136
|
|
20230530,142000,53291713950,26100,26100,26150,26100,458
|
|
20230530,141900,53279753650,26100,26100,26150,26100,980
|
|
20230530,141800,53254163550,26100,26100,26150,26050,1632
|
|
20230530,141700,53211554000,26150,26100,26150,26050,1277
|
|
20230530,141600,53178219000,26100,26150,26150,26100,914
|
|
20230530,141500,53154353200,26100,26100,26150,26100,728
|
|
20230530,141400,53135342300,26100,26150,26200,26100,2555
|
|
20230530,141300,53068607250,26150,26100,26200,26100,1816
|
|
20230530,141200,53021155700,26100,26150,26150,26100,1280
|
|
20230530,141100,52987713450,26150,26150,26200,26100,1230
|
|
20230530,141000,52955547450,26150,26150,26150,26100,1574
|
|
20230530,140900,52914416050,26150,26050,26150,26050,757
|
|
20230530,140800,52894648000,26150,26150,26150,26050,1227
|
|
20230530,140700,52862601850,26100,26050,26150,26050,984
|
|
20230530,140600,52836914000,26050,26050,26100,26050,1628
|
|
20230530,140500,52794475900,26050,26100,26100,26050,1476
|
|
20230530,140400,52755983550,26050,26050,26100,26050,830
|
|
20230530,140300,52734343050,26050,26100,26100,26000,5773
|
|
20230530,140200,52583960200,26050,26100,26150,26050,8273
|
|
20230530,140100,52368080350,26100,26150,26150,26100,1365
|
|
20230530,140000,52332416800,26150,26250,26250,26100,3773
|
|
20230530,135900,52233699800,26250,26150,26250,26150,1812
|
|
20230530,135800,52186214400,26200,26200,26250,26150,1965
|
|
20230530,135700,52134726050,26200,26150,26200,26150,1471
|
|
20230530,135600,52096193900,26150,26150,26200,26150,3091
|
|
20230530,135500,52015348250,26150,26200,26250,26150,2008
|
|
20230530,135400,51962730100,26250,26250,26250,26200,2699
|
|
20230530,135300,51891884450,26250,26200,26250,26200,1235
|
|
20230530,135200,51859511700,26200,26200,26250,26200,3209
|
|
20230530,135100,51775422650,26150,26150,26200,26150,456
|
|
20230530,135000,51763486200,26150,26100,26200,26100,2502
|
|
20230530,134900,51698060750,26150,26100,26150,26100,769
|
|
20230530,134800,51677964600,26100,26100,26150,26100,596
|
|
20230530,134700,51662383000,26150,26100,26150,26100,1126
|
|
20230530,134600,51632979350,26100,26150,26200,26100,5308
|
|
20230530,134500,51494152850,26150,26150,26200,26150,1387
|
|
20230530,134400,51457840650,26200,26200,26250,26150,3744
|
|
20230530,134300,51359745450,26200,26250,26250,26200,625
|
|
20230530,134200,51343348200,26200,26200,26250,26200,2197
|
|
20230530,134100,51285780400,26250,26350,26350,26250,4230
|
|
20230530,134000,51174631950,26350,26250,26350,26250,1883
|
|
20230530,133900,51125071350,26300,26300,26300,26250,3427
|
|
20230530,133800,51034943800,26250,26200,26300,26200,3624
|
|
20230530,133700,50939875450,26200,26250,26250,26150,5156
|
|
20230530,133600,50804753950,26200,26150,26250,26150,4953
|
|
20230530,133500,50674986950,26150,26150,26200,26150,922
|
|
20230530,133400,50650853050,26200,26150,26200,26100,1433
|
|
20230530,133300,50613359050,26150,26150,26150,26100,2197
|
|
20230530,133200,50555912150,26150,26150,26150,26100,3738
|
|
20230530,133100,50458199450,26100,26150,26150,26100,1210
|
|
20230530,133000,50426577200,26150,26200,26200,26100,563
|
|
20230530,132900,50411860850,26200,26150,26200,26100,1734
|
|
20230530,132800,50366510700,26100,26150,26150,26100,852
|
|
20230530,132700,50344231050,26100,26150,26200,26100,4704
|
|
20230530,132600,50221215600,26150,26200,26200,26150,2941
|
|
20230530,132500,50144300800,26150,26200,26200,26150,827
|
|
20230530,132400,50122665150,26200,26200,26200,26150,4893
|
|
20230530,132300,49994471050,26250,26200,26250,26200,1084
|
|
20230530,132200,49966061150,26250,26250,26250,26200,2169
|
|
20230530,132100,49909223450,26250,26250,26250,26200,1669
|
|
20230530,132000,49865465150,26250,26200,26250,26200,608
|
|
20230530,131900,49849525100,26200,26250,26250,26200,3549
|
|
20230530,131800,49756400350,26250,26250,26250,26200,1687
|
|
20230530,131700,49712118150,26250,26200,26250,26200,2646
|
|
20230530,131600,49642678100,26200,26250,26250,26200,771
|
|
20230530,131500,49622456700,26250,26200,26250,26200,864
|
|
20230530,131400,49599811000,26200,26250,26300,26200,1332
|
|
20230530,131300,49564843050,26250,26250,26300,26250,1454
|
|
20230530,131200,49526669350,26300,26250,26300,26250,2217
|
|
20230530,131100,49468466950,26250,26250,26300,26250,1641
|
|
20230530,131000,49425366650,26250,26300,26300,26250,281
|
|
20230530,130900,49417984800,26300,26250,26300,26250,928
|
|
20230530,130800,49393617500,26250,26250,26300,26200,1815
|
|
20230530,130700,49345969050,26200,26200,26250,26200,1865
|
|
20230530,130600,49297099300,26200,26300,26300,26200,1390
|
|
20230530,130500,49260618150,26250,26250,26300,26200,2895
|
|
20230530,130400,49184622050,26200,26200,26250,26200,1991
|
|
20230530,130300,49132448200,26250,26250,26300,26250,4015
|
|
20230530,130200,49027026300,26300,26250,26300,26250,4719
|
|
20230530,130100,48903030450,26250,26300,26300,26250,293
|
|
20230530,130000,48895333750,26300,26300,26300,26250,3363
|
|
20230530,125900,48807010000,26250,26250,26300,26250,2263
|
|
20230530,125800,48747593800,26250,26250,26300,26250,1561
|
|
20230530,125700,48706606450,26300,26300,26300,26250,1222
|
|
20230530,125600,48674482450,26300,26350,26350,26300,1790
|
|
20230530,125500,48627374450,26300,26300,26350,26300,1737
|
|
20230530,125400,48581663700,26300,26300,26350,26300,1451
|
|
20230530,125300,48543473000,26300,26350,26350,26300,555
|
|
20230530,125200,48528853800,26350,26350,26350,26300,1002
|
|
20230530,125100,48502470650,26350,26300,26350,26300,746
|
|
20230530,125000,48482844250,26350,26300,26350,26300,1277
|
|
20230530,124900,48449254450,26350,26250,26350,26250,1222
|
|
20230530,124800,48417105500,26250,26300,26300,26250,190
|
|
20230530,124700,48412109300,26300,26300,26300,26250,2117
|
|
20230530,124600,48356434450,26300,26350,26350,26300,1954
|
|
20230530,124500,48305026750,26300,26250,26350,26250,2545
|
|
20230530,124400,48238081300,26250,26250,26300,26250,716
|
|
20230530,124300,48219257000,26300,26300,26300,26250,565
|
|
20230530,124200,48204398750,26300,26200,26300,26200,1214
|
|
20230530,124100,48172514850,26200,26200,26250,26200,556
|
|
20230530,124000,48157930050,26150,26200,26300,26150,4233
|
|
20230530,123900,48047079150,26250,26200,26250,26200,1842
|
|
20230530,123800,47998762250,26200,26200,26250,26150,6375
|
|
20230530,123700,47831790750,26200,26200,26250,26200,2606
|
|
20230530,123600,47763502900,26200,26300,26300,26200,7639
|
|
20230530,123500,47562902600,26350,26300,26350,26300,1958
|
|
20230530,123400,47511389700,26300,26350,26350,26300,1694
|
|
20230530,123300,47466831600,26350,26350,26350,26300,798
|
|
20230530,123200,47445814650,26300,26300,26350,26300,884
|
|
20230530,123100,47422558400,26300,26350,26350,26300,330
|
|
20230530,123000,47413867800,26350,26300,26350,26300,1730
|
|
20230530,122900,47368345150,26300,26350,26350,26300,2864
|
|
20230530,122800,47293014550,26300,26350,26350,26300,3822
|
|
20230530,122700,47192480000,26350,26350,26400,26300,2669
|
|
20230530,122600,47122157200,26350,26400,26400,26350,2257
|
|
20230530,122500,47062668400,26400,26450,26450,26400,5975
|
|
20230530,122400,46904909700,26450,26450,26500,26450,2800
|
|
20230530,122300,46830843300,26500,26450,26500,26400,3881
|
|
20230530,122200,46728090150,26450,26450,26450,26400,1205
|
|
20230530,122100,46696221200,26450,26450,26500,26400,4833
|
|
20230530,122000,46568382550,26500,26550,26550,26450,9022
|
|
20230530,121900,46329076850,26550,26550,26550,26500,1191
|
|
20230530,121800,46297472450,26550,26500,26550,26500,900
|
|
20230530,121700,46273578800,26550,26550,26600,26500,3250
|
|
20230530,121600,46187292650,26550,26550,26550,26500,3405
|
|
20230530,121500,46096908650,26500,26500,26550,26500,1231
|
|
20230530,121400,46064267550,26550,26500,26550,26500,796
|
|
20230530,121300,46043160400,26550,26500,26550,26500,2380
|
|
20230530,121200,45980043400,26550,26600,26600,26550,5006
|
|
20230530,121100,45847118900,26600,26600,26600,26550,5646
|
|
20230530,121000,45696972350,26600,26550,26600,26550,2162
|
|
20230530,120900,45639551250,26550,26500,26600,26500,10392
|
|
20230530,120800,45363769050,26500,26450,26500,26450,1182
|
|
20230530,120700,45332492900,26500,26500,26550,26450,2097
|
|
20230530,120600,45276959500,26400,26300,26550,26300,35324
|
|
20230530,120500,44342367650,26300,26350,26400,26300,6387
|
|
20230530,120400,44174173700,26350,26400,26400,26350,695
|
|
20230530,120300,44155844650,26350,26350,26400,26350,4790
|
|
20230530,120200,44029613050,26350,26400,26450,26350,19098
|
|
20230530,120100,43525440500,26400,26450,26450,26400,1311
|
|
20230530,120000,43490793350,26450,26450,26450,26400,1482
|
|
20230530,115900,43451617400,26450,26450,26450,26400,1290
|
|
20230530,115800,43417523050,26450,26400,26450,26400,602
|
|
20230530,115700,43401608200,26450,26400,26450,26400,2619
|
|
20230530,115600,43332365850,26450,26450,26500,26400,4421
|
|
20230530,115500,43215438300,26450,26450,26450,26400,2222
|
|
20230530,115400,43156668650,26450,26400,26450,26400,2097
|
|
20230530,115300,43101208700,26450,26450,26450,26400,1415
|
|
20230530,115200,43063782200,26450,26450,26450,26400,4965
|
|
20230530,115100,42932558050,26400,26450,26450,26400,4398
|
|
20230530,115000,42816336300,26450,26400,26450,26400,3352
|
|
20230530,114900,42727716300,26400,26450,26500,26350,8056
|
|
20230530,114800,42514927550,26450,26450,26500,26400,2614
|
|
20230530,114700,42445776800,26500,26400,26500,26400,4986
|
|
20230530,114600,42313904650,26450,26500,26500,26400,4686
|
|
20230530,114500,42189956800,26450,26400,26500,26400,8981
|
|
20230530,114400,41952402800,26450,26400,26450,26400,2857
|
|
20230530,114300,41876965850,26400,26350,26450,26350,6788
|
|
20230530,114200,41697727250,26400,26400,26400,26350,2716
|
|
20230530,114100,41626117400,26400,26350,26400,26350,1344
|
|
20230530,114000,41590690850,26400,26350,26400,26300,6190
|
|
20230530,113900,41427581050,26350,26450,26450,26350,2892
|
|
20230530,113800,41351211650,26450,26400,26450,26350,8481
|
|
20230530,113700,41127071800,26400,26400,26400,26350,5290
|
|
20230530,113600,40987568550,26350,26450,26450,26350,5927
|
|
20230530,113500,40830987100,26450,26400,26450,26350,19217
|
|
20230530,113400,40323418150,26400,26300,26400,26300,21114
|
|
20230530,113300,39766980400,26300,26200,26350,26100,23511
|
|
20230530,113200,39149603900,26200,26200,26250,26200,4081
|
|
20230530,113100,39042617950,26250,26200,26250,26200,2957
|
|
20230530,113000,38965046800,26250,26200,26250,26150,4694
|
|
20230530,112900,38842004650,26250,26100,26250,26050,8799
|
|
20230530,112800,38611830750,26100,26100,26100,26050,3610
|
|
20230530,112700,38517661150,26100,26100,26150,26100,2336
|
|
20230530,112600,38456621950,26100,26150,26150,26050,2310
|
|
20230530,112500,38396302150,26150,26050,26150,26050,2810
|
|
20230530,112400,38322957650,26050,26050,26100,26000,2337
|
|
20230530,112300,38262062500,26050,26000,26050,26000,2147
|
|
20230530,112200,38206199750,26000,26000,26000,25950,1455
|
|
20230530,112100,38168384000,26000,26000,26050,25950,1689
|
|
20230530,112000,38124486850,26000,25950,26000,25950,1080
|
|
20230530,111900,38096441650,25950,26000,26000,25950,3080
|
|
20230530,111800,38016505750,26000,25950,26000,25950,1902
|
|
20230530,111700,37967071250,25950,25950,26000,25950,700
|
|
20230530,111600,37948895250,25950,25900,25950,25900,3087
|
|
20230530,111500,37868808700,25900,25900,25950,25900,384
|
|
20230530,111400,37858855300,25900,25900,25950,25900,1476
|
|
20230530,111300,37820609550,25900,25900,25950,25900,2749
|
|
20230530,111200,37749396250,25950,25900,26000,25900,598
|
|
20230530,111100,37733875950,26000,25950,26000,25900,2033
|
|
20230530,111000,37681108300,25950,26000,26000,25950,815
|
|
20230530,110900,37659949450,25950,26000,26000,25950,1514
|
|
20230530,110800,37620590550,26000,26000,26000,25950,1813
|
|
20230530,110700,37573527500,25950,25950,26000,25950,1799
|
|
20230530,110600,37526796600,25950,26000,26050,25950,1624
|
|
20230530,110500,37484624600,26000,25950,26050,25950,1456
|
|
20230530,110400,37446774750,26000,26000,26050,25950,1853
|
|
20230530,110300,37398599100,26000,26000,26050,25950,595
|
|
20230530,110200,37383137850,26000,26000,26050,25950,1078
|
|
20230530,110100,37355108150,26000,26000,26050,25950,1167
|
|
20230530,110000,37324766650,26000,25950,26050,25900,4904
|
|
20230530,105900,37197558900,25950,25950,26000,25950,399
|
|
20230530,105800,37187189650,26000,25950,26000,25950,1562
|
|
20230530,105700,37146593350,25950,25950,26000,25900,1721
|
|
20230530,105600,37101915200,25950,25950,26000,25900,3589
|
|
20230530,105500,37008726900,25900,26100,26150,25900,3607
|
|
20230530,105400,36914937000,26150,25850,26300,25800,46065
|
|
20230530,105300,35710991100,25850,25850,25850,25800,3456
|
|
20230530,105200,35621793250,25850,25800,25850,25800,921
|
|
20230530,105100,35598013850,25800,25800,25850,25800,4541
|
|
20230530,105000,35480657150,25850,25800,25850,25800,5409
|
|
20230530,104900,35341059750,25800,25800,25850,25800,1475
|
|
20230530,104800,35302977300,25800,25850,25850,25800,1711
|
|
20230530,104700,35258814950,25850,25800,25850,25800,6043
|
|
20230530,104600,35102811150,25800,25850,25900,25800,9293
|
|
20230530,104500,34862625750,25850,25900,25900,25850,4187
|
|
20230530,104400,34754285500,25900,25900,25950,25900,2659
|
|
20230530,104300,34685392100,25950,25900,25950,25900,1172
|
|
20230530,104200,34655016950,25900,25900,25950,25900,2400
|
|
20230530,104100,34592840600,25900,26000,26000,25900,5429
|
|
20230530,104000,34452015100,26000,25950,26000,25950,4719
|
|
20230530,103900,34329359900,25950,25950,26000,25950,712
|
|
20230530,103800,34310873300,25950,25950,26000,25950,991
|
|
20230530,103700,34285128000,25950,26000,26000,25950,1248
|
|
20230530,103600,34252695350,26000,26000,26050,26000,2532
|
|
20230530,103500,34186852900,26000,26000,26050,25950,1462
|
|
20230530,103400,34148819550,26000,26050,26050,26000,4247
|
|
20230530,103300,34038356900,26000,26050,26050,26000,2272
|
|
20230530,103200,33979263500,26050,26000,26050,26000,1741
|
|
20230530,103100,33933987550,26000,26050,26050,26000,3167
|
|
20230530,103000,33851626950,26000,26050,26050,26000,1985
|
|
20230530,102900,33799931450,26000,26000,26050,26000,793
|
|
20230530,102800,33779287500,26000,26000,26050,26000,1596
|
|
20230530,102700,33737732550,26000,26050,26100,26000,3252
|
|
20230530,102600,33653024200,26100,26100,26100,26050,2171
|
|
20230530,102500,33596433950,26050,26100,26100,26050,1407
|
|
20230530,102400,33559718750,26050,26100,26150,26050,8572
|
|
20230530,102300,33335946950,26100,26150,26150,26100,3713
|
|
20230530,102200,33238926700,26100,26100,26150,26100,2230
|
|
20230530,102100,33180662650,26100,26100,26150,26050,6247
|
|
20230530,102000,33017652400,26100,25950,26100,25950,21752
|
|
20230530,101900,32452011450,25950,26000,26000,25950,3354
|
|
20230530,101800,32364852450,25950,25950,26000,25900,1973
|
|
20230530,101700,32313636500,25950,26000,26000,25900,3453
|
|
20230530,101600,32224005600,25950,25950,25950,25900,1857
|
|
20230530,101500,32175835750,25950,25950,26000,25900,4239
|
|
20230530,101400,32065889000,25950,26050,26050,25950,6533
|
|
20230530,101300,31895954300,26050,26000,26050,26000,2421
|
|
20230530,101200,31832910450,26050,26000,26050,26000,7114
|
|
20230530,101100,31647695000,26000,26000,26050,25950,4933
|
|
20230530,101000,31519441450,26000,25900,26000,25900,5934
|
|
20230530,100900,31365460850,25900,25850,25950,25850,1465
|
|
20230530,100800,31327526200,25900,25850,25900,25850,5394
|
|
20230530,100700,31187930850,25850,25900,25900,25850,6331
|
|
20230530,100600,31024162600,25900,25900,25950,25850,6571
|
|
20230530,100500,30854070400,25900,25950,25950,25850,10276
|
|
20230530,100400,30587777100,25950,25750,25950,25750,5859
|
|
20230530,100300,30436324350,25750,25750,25850,25700,4091
|
|
20230530,100200,30330831700,25800,25600,25800,25550,13151
|
|
20230530,100100,29993221000,25600,25650,25700,25550,31897
|
|
20230530,100000,29176354900,25650,25750,25750,25650,18435
|
|
20230530,095900,28702815600,25750,25750,25750,25700,4565
|
|
20230530,095800,28585358950,25700,25750,25800,25700,4147
|
|
20230530,095700,28478554900,25800,25800,25800,25750,3425
|
|
20230530,095600,28390334900,25750,25700,25800,25700,2892
|
|
20230530,095500,28315882600,25750,25800,25800,25700,6313
|
|
20230530,095400,28153320150,25800,25700,25800,25700,5323
|
|
20230530,095300,28016266900,25750,25750,25800,25700,16944
|
|
20230530,095200,27580203350,25750,25800,25800,25750,13263
|
|
20230530,095100,27238593100,25800,25850,25900,25800,21374
|
|
20230530,095000,26686721800,25900,25850,25900,25850,7695
|
|
20230530,094900,26487702450,25900,25850,25900,25850,2724
|
|
20230530,094800,26417220000,25900,25900,25950,25850,9410
|
|
20230530,094700,26173599800,25900,25950,25950,25900,583
|
|
20230530,094600,26158484000,25950,25950,26000,25950,6261
|
|
20230530,094500,25995982850,26000,25950,26000,25950,2211
|
|
20230530,094400,25938580550,25950,25950,26050,25950,4219
|
|
20230530,094300,25828897500,26000,25950,26000,25950,1568
|
|
20230530,094200,25788157600,26050,26050,26050,25950,11628
|
|
20230530,094100,25486067850,26050,26100,26100,26050,6562
|
|
20230530,094000,25315006150,26100,26050,26100,26050,1945
|
|
20230530,093900,25264288900,26050,26000,26050,25950,7673
|
|
20230530,093800,25064612450,26000,25950,26000,25950,3842
|
|
20230530,093700,24964754950,25950,25950,26000,25950,2035
|
|
20230530,093600,24911876350,26000,25950,26000,25900,3341
|
|
20230530,093500,24825215300,25950,25900,26000,25900,4748
|
|
20230530,093400,24702038450,25950,25950,26000,25900,7727
|
|
20230530,093300,24501723700,25950,26000,26000,25950,1870
|
|
20230530,093200,24453173350,25950,26000,26050,25950,8640
|
|
20230530,093100,24228770750,26000,26000,26050,25950,5863
|
|
20230530,093000,24076320700,26000,26000,26000,25950,3811
|
|
20230530,092900,23977307150,25950,26100,26100,25950,10991
|
|
20230530,092800,23691353200,26100,26050,26100,26000,4870
|
|
20230530,092700,23564423350,25950,25950,26050,25900,10749
|
|
20230530,092600,23285468050,25900,25900,25950,25800,28558
|
|
20230530,092500,22546754400,25950,26000,26000,25900,15028
|
|
20230530,092400,22157075850,25950,25950,26000,25950,6991
|
|
20230530,092300,21975476700,26000,26100,26150,25950,10566
|
|
20230530,092200,21700420850,26050,26100,26150,26050,8956
|
|
20230530,092100,21466655850,26100,25950,26100,25950,8245
|
|
20230530,092000,21252088300,26000,25850,26000,25850,24768
|
|
20230530,091900,20610738750,25850,26050,26100,25850,29608
|
|
20230530,091800,19842706050,26050,26200,26200,26050,13316
|
|
20230530,091700,19494851600,26200,26100,26200,26050,10495
|
|
20230530,091600,19220688550,26050,25950,26150,25900,22033
|
|
20230530,091500,18648626450,25950,26000,26100,25950,19058
|
|
20230530,091400,18152796100,26000,26100,26150,25950,36378
|
|
20230530,091300,17206175500,26100,26050,26200,26050,23869
|
|
20230530,091200,16583229450,26100,26300,26400,26050,47858
|
|
20230530,091100,15330392750,26250,26350,26350,26200,25372
|
|
20230530,091000,14664302300,26300,26650,26700,26150,63207
|
|
20230530,090900,12995394950,26700,26500,26800,26450,48012
|
|
20230530,090800,11717509950,26500,26500,26500,26400,14779
|
|
20230530,090700,11326166650,26450,26400,26550,26400,24423
|
|
20230530,090600,10679337050,26400,26250,26450,26250,17938
|
|
20230530,090500,10206426100,26250,26350,26400,26200,26578
|
|
20230530,090400,9508307650,26350,26550,26550,26250,38938
|
|
20230530,090300,8481273600,26500,26400,26550,26350,36618
|
|
20230530,090200,7512454950,26350,26250,26400,26050,36165
|
|
20230530,090100,6564904350,26250,26350,26500,26200,76978
|
|
20230530,090000,4535225400,26400,26500,26600,26300,171303
|