742 lines
39 KiB
CSV
742 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,211900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,211800,8408148650,21300,21300,21300,21300,0
|
|
20230605,211700,8408148650,21300,21300,21300,21300,0
|
|
20230605,211600,8408148650,21300,21300,21300,21300,0
|
|
20230605,211500,8408148650,21300,21300,21300,21300,0
|
|
20230605,211400,8408148650,21300,21300,21300,21300,0
|
|
20230605,211300,8408148650,21300,21300,21300,21300,0
|
|
20230605,211200,8408148650,21300,21300,21300,21300,0
|
|
20230605,211100,8408148650,21300,21300,21300,21300,0
|
|
20230605,211000,8408148650,21300,21300,21300,21300,0
|
|
20230605,210900,8408148650,21300,21300,21300,21300,0
|
|
20230605,210800,8408148650,21300,21300,21300,21300,0
|
|
20230605,210700,8408148650,21300,21300,21300,21300,0
|
|
20230605,210600,8408148650,21300,21300,21300,21300,0
|
|
20230605,210500,8408148650,21300,21300,21300,21300,0
|
|
20230605,210400,8408148650,21300,21300,21300,21300,0
|
|
20230605,210300,8408148650,21300,21300,21300,21300,0
|
|
20230605,210200,8408148650,21300,21300,21300,21300,0
|
|
20230605,210100,8408148650,21300,21300,21300,21300,0
|
|
20230605,210000,8408148650,21300,21300,21300,21300,0
|
|
20230605,205900,8408148650,21300,21300,21300,21300,0
|
|
20230605,205800,8408148650,21300,21300,21300,21300,0
|
|
20230605,205700,8408148650,21300,21300,21300,21300,0
|
|
20230605,205600,8408148650,21300,21300,21300,21300,0
|
|
20230605,205500,8408148650,21300,21300,21300,21300,0
|
|
20230605,205400,8408148650,21300,21300,21300,21300,0
|
|
20230605,205300,8408148650,21300,21300,21300,21300,0
|
|
20230605,205200,8408148650,21300,21300,21300,21300,0
|
|
20230605,205100,8408148650,21300,21300,21300,21300,0
|
|
20230605,205000,8408148650,21300,21300,21300,21300,0
|
|
20230605,204900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,204800,8408148650,21300,21300,21300,21300,0
|
|
20230605,204700,8408148650,21300,21300,21300,21300,0
|
|
20230605,204600,8408148650,21300,21300,21300,21300,0
|
|
20230605,204500,8408148650,21300,21300,21300,21300,0
|
|
20230605,204400,8408148650,21300,21300,21300,21300,0
|
|
20230605,204300,8408148650,21300,21300,21300,21300,0
|
|
20230605,204200,8408148650,21300,21300,21300,21300,0
|
|
20230605,204100,8408148650,21300,21300,21300,21300,0
|
|
20230605,204000,8408148650,21300,21300,21300,21300,0
|
|
20230605,203900,8408148650,21300,21300,21300,21300,0
|
|
20230605,203800,8408148650,21300,21300,21300,21300,0
|
|
20230605,203700,8408148650,21300,21300,21300,21300,0
|
|
20230605,203600,8408148650,21300,21300,21300,21300,0
|
|
20230605,203500,8408148650,21300,21300,21300,21300,0
|
|
20230605,203400,8408148650,21300,21300,21300,21300,0
|
|
20230605,203300,8408148650,21300,21300,21300,21300,0
|
|
20230605,203200,8408148650,21300,21300,21300,21300,0
|
|
20230605,203100,8408148650,21300,21300,21300,21300,0
|
|
20230605,203000,8408148650,21300,21300,21300,21300,0
|
|
20230605,202900,8408148650,21300,21300,21300,21300,0
|
|
20230605,202800,8408148650,21300,21300,21300,21300,0
|
|
20230605,202700,8408148650,21300,21300,21300,21300,0
|
|
20230605,202600,8408148650,21300,21300,21300,21300,0
|
|
20230605,202500,8408148650,21300,21300,21300,21300,0
|
|
20230605,202400,8408148650,21300,21300,21300,21300,0
|
|
20230605,202300,8408148650,21300,21300,21300,21300,0
|
|
20230605,202200,8408148650,21300,21300,21300,21300,0
|
|
20230605,202100,8408148650,21300,21300,21300,21300,0
|
|
20230605,202000,8408148650,21300,21300,21300,21300,0
|
|
20230605,201900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,201800,8408148650,21300,21300,21300,21300,0
|
|
20230605,201700,8408148650,21300,21300,21300,21300,0
|
|
20230605,201600,8408148650,21300,21300,21300,21300,0
|
|
20230605,201500,8408148650,21300,21300,21300,21300,0
|
|
20230605,201400,8408148650,21300,21300,21300,21300,0
|
|
20230605,201300,8408148650,21300,21300,21300,21300,0
|
|
20230605,201200,8408148650,21300,21300,21300,21300,0
|
|
20230605,201100,8408148650,21300,21300,21300,21300,0
|
|
20230605,201000,8408148650,21300,21300,21300,21300,0
|
|
20230605,200900,8408148650,21300,21300,21300,21300,0
|
|
20230605,200800,8408148650,21300,21300,21300,21300,0
|
|
20230605,200700,8408148650,21300,21300,21300,21300,0
|
|
20230605,200600,8408148650,21300,21300,21300,21300,0
|
|
20230605,200500,8408148650,21300,21300,21300,21300,0
|
|
20230605,200400,8408148650,21300,21300,21300,21300,0
|
|
20230605,200300,8408148650,21300,21300,21300,21300,0
|
|
20230605,200200,8408148650,21300,21300,21300,21300,0
|
|
20230605,200100,8408148650,21300,21300,21300,21300,0
|
|
20230605,200000,8408148650,21300,21300,21300,21300,0
|
|
20230605,195900,8408148650,21300,21300,21300,21300,0
|
|
20230605,195800,8408148650,21300,21300,21300,21300,0
|
|
20230605,195700,8408148650,21300,21300,21300,21300,0
|
|
20230605,195600,8408148650,21300,21300,21300,21300,0
|
|
20230605,195500,8408148650,21300,21300,21300,21300,0
|
|
20230605,195400,8408148650,21300,21300,21300,21300,0
|
|
20230605,195300,8408148650,21300,21300,21300,21300,0
|
|
20230605,195200,8408148650,21300,21300,21300,21300,0
|
|
20230605,195100,8408148650,21300,21300,21300,21300,0
|
|
20230605,195000,8408148650,21300,21300,21300,21300,0
|
|
20230605,194900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,194800,8408148650,21300,21300,21300,21300,0
|
|
20230605,194700,8408148650,21300,21300,21300,21300,0
|
|
20230605,194600,8408148650,21300,21300,21300,21300,0
|
|
20230605,194500,8408148650,21300,21300,21300,21300,0
|
|
20230605,194400,8408148650,21300,21300,21300,21300,0
|
|
20230605,194300,8408148650,21300,21300,21300,21300,0
|
|
20230605,194200,8408148650,21300,21300,21300,21300,0
|
|
20230605,194100,8408148650,21300,21300,21300,21300,0
|
|
20230605,194000,8408148650,21300,21300,21300,21300,0
|
|
20230605,193900,8408148650,21300,21300,21300,21300,0
|
|
20230605,193800,8408148650,21300,21300,21300,21300,0
|
|
20230605,193700,8408148650,21300,21300,21300,21300,0
|
|
20230605,193600,8408148650,21300,21300,21300,21300,0
|
|
20230605,193500,8408148650,21300,21300,21300,21300,0
|
|
20230605,193400,8408148650,21300,21300,21300,21300,0
|
|
20230605,193300,8408148650,21300,21300,21300,21300,0
|
|
20230605,193200,8408148650,21300,21300,21300,21300,0
|
|
20230605,193100,8408148650,21300,21300,21300,21300,0
|
|
20230605,193000,8408148650,21300,21300,21300,21300,0
|
|
20230605,192900,8408148650,21300,21300,21300,21300,0
|
|
20230605,192800,8408148650,21300,21300,21300,21300,0
|
|
20230605,192700,8408148650,21300,21300,21300,21300,0
|
|
20230605,192600,8408148650,21300,21300,21300,21300,0
|
|
20230605,192500,8408148650,21300,21300,21300,21300,0
|
|
20230605,192400,8408148650,21300,21300,21300,21300,0
|
|
20230605,192300,8408148650,21300,21300,21300,21300,0
|
|
20230605,192200,8408148650,21300,21300,21300,21300,0
|
|
20230605,192100,8408148650,21300,21300,21300,21300,0
|
|
20230605,192000,8408148650,21300,21300,21300,21300,0
|
|
20230605,191900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,191800,8408148650,21300,21300,21300,21300,0
|
|
20230605,191700,8408148650,21300,21300,21300,21300,0
|
|
20230605,191600,8408148650,21300,21300,21300,21300,0
|
|
20230605,191500,8408148650,21300,21300,21300,21300,0
|
|
20230605,191400,8408148650,21300,21300,21300,21300,0
|
|
20230605,191300,8408148650,21300,21300,21300,21300,0
|
|
20230605,191200,8408148650,21300,21300,21300,21300,0
|
|
20230605,191100,8408148650,21300,21300,21300,21300,0
|
|
20230605,191000,8408148650,21300,21300,21300,21300,0
|
|
20230605,190900,8408148650,21300,21300,21300,21300,0
|
|
20230605,190800,8408148650,21300,21300,21300,21300,0
|
|
20230605,190700,8408148650,21300,21300,21300,21300,0
|
|
20230605,190600,8408148650,21300,21300,21300,21300,0
|
|
20230605,190500,8408148650,21300,21300,21300,21300,0
|
|
20230605,190400,8408148650,21300,21300,21300,21300,0
|
|
20230605,190300,8408148650,21300,21300,21300,21300,0
|
|
20230605,190200,8408148650,21300,21300,21300,21300,0
|
|
20230605,190100,8408148650,21300,21300,21300,21300,0
|
|
20230605,190000,8408148650,21300,21300,21300,21300,0
|
|
20230605,185900,8408148650,21300,21300,21300,21300,0
|
|
20230605,185800,8408148650,21300,21300,21300,21300,0
|
|
20230605,185700,8408148650,21300,21300,21300,21300,0
|
|
20230605,185600,8408148650,21300,21300,21300,21300,0
|
|
20230605,185500,8408148650,21300,21300,21300,21300,0
|
|
20230605,185400,8408148650,21300,21300,21300,21300,0
|
|
20230605,185300,8408148650,21300,21300,21300,21300,0
|
|
20230605,185200,8408148650,21300,21300,21300,21300,0
|
|
20230605,185100,8408148650,21300,21300,21300,21300,0
|
|
20230605,185000,8408148650,21300,21300,21300,21300,0
|
|
20230605,184900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,184800,8408148650,21300,21300,21300,21300,0
|
|
20230605,184700,8408148650,21300,21300,21300,21300,0
|
|
20230605,184600,8408148650,21300,21300,21300,21300,0
|
|
20230605,184500,8408148650,21300,21300,21300,21300,0
|
|
20230605,184400,8408148650,21300,21300,21300,21300,0
|
|
20230605,184300,8408148650,21300,21300,21300,21300,0
|
|
20230605,184200,8408148650,21300,21300,21300,21300,0
|
|
20230605,184100,8408148650,21300,21300,21300,21300,0
|
|
20230605,184000,8408148650,21300,21300,21300,21300,0
|
|
20230605,183900,8408148650,21300,21300,21300,21300,0
|
|
20230605,183800,8408148650,21300,21300,21300,21300,0
|
|
20230605,183700,8408148650,21300,21300,21300,21300,0
|
|
20230605,183600,8408148650,21300,21300,21300,21300,0
|
|
20230605,183500,8408148650,21300,21300,21300,21300,0
|
|
20230605,183400,8408148650,21300,21300,21300,21300,0
|
|
20230605,183300,8408148650,21300,21300,21300,21300,0
|
|
20230605,183200,8408148650,21300,21300,21300,21300,0
|
|
20230605,183100,8408148650,21300,21300,21300,21300,0
|
|
20230605,183000,8408148650,21300,21300,21300,21300,0
|
|
20230605,182900,8408148650,21300,21300,21300,21300,0
|
|
20230605,182800,8408148650,21300,21300,21300,21300,0
|
|
20230605,182700,8408148650,21300,21300,21300,21300,0
|
|
20230605,182600,8408148650,21300,21300,21300,21300,0
|
|
20230605,182500,8408148650,21300,21300,21300,21300,0
|
|
20230605,182400,8408148650,21300,21300,21300,21300,0
|
|
20230605,182300,8408148650,21300,21300,21300,21300,0
|
|
20230605,182200,8408148650,21300,21300,21300,21300,0
|
|
20230605,182100,8408148650,21300,21300,21300,21300,0
|
|
20230605,182000,8408148650,21300,21300,21300,21300,0
|
|
20230605,181900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,181800,8408148650,21300,21300,21300,21300,0
|
|
20230605,181700,8408148650,21300,21300,21300,21300,0
|
|
20230605,181600,8408148650,21300,21300,21300,21300,0
|
|
20230605,181500,8408148650,21300,21300,21300,21300,0
|
|
20230605,181400,8408148650,21300,21300,21300,21300,0
|
|
20230605,181300,8408148650,21300,21300,21300,21300,0
|
|
20230605,181200,8408148650,21300,21300,21300,21300,0
|
|
20230605,181100,8408148650,21300,21300,21300,21300,0
|
|
20230605,181000,8408148650,21300,21300,21300,21300,0
|
|
20230605,180900,8408148650,21300,21300,21300,21300,0
|
|
20230605,180800,8408148650,21300,21300,21300,21300,0
|
|
20230605,180700,8408148650,21300,21300,21300,21300,0
|
|
20230605,180600,8408148650,21300,21300,21300,21300,0
|
|
20230605,180500,8408148650,21300,21300,21300,21300,0
|
|
20230605,180400,8408148650,21300,21300,21300,21300,0
|
|
20230605,180300,8408148650,21300,21300,21300,21300,0
|
|
20230605,180200,8408148650,21300,21300,21300,21300,0
|
|
20230605,180100,8408148650,21300,21300,21300,21300,0
|
|
20230605,180000,8408148650,21300,21300,21300,21300,0
|
|
20230605,175900,8408148650,21300,21300,21300,21300,0
|
|
20230605,175800,8408148650,21300,21300,21300,21300,0
|
|
20230605,175700,8408148650,21300,21300,21300,21300,0
|
|
20230605,175600,8408148650,21300,21300,21300,21300,0
|
|
20230605,175500,8408148650,21300,21300,21300,21300,0
|
|
20230605,175400,8408148650,21300,21300,21300,21300,0
|
|
20230605,175300,8408148650,21300,21300,21300,21300,0
|
|
20230605,175200,8408148650,21300,21300,21300,21300,0
|
|
20230605,175100,8408148650,21300,21300,21300,21300,0
|
|
20230605,175000,8408148650,21300,21300,21300,21300,0
|
|
20230605,174900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,174800,8408148650,21300,21300,21300,21300,0
|
|
20230605,174700,8408148650,21300,21300,21300,21300,0
|
|
20230605,174600,8408148650,21300,21300,21300,21300,0
|
|
20230605,174500,8408148650,21300,21300,21300,21300,0
|
|
20230605,174400,8408148650,21300,21300,21300,21300,0
|
|
20230605,174300,8408148650,21300,21300,21300,21300,0
|
|
20230605,174200,8408148650,21300,21300,21300,21300,0
|
|
20230605,174100,8408148650,21300,21300,21300,21300,0
|
|
20230605,174000,8408148650,21300,21300,21300,21300,0
|
|
20230605,173900,8408148650,21300,21300,21300,21300,0
|
|
20230605,173800,8408148650,21300,21300,21300,21300,0
|
|
20230605,173700,8408148650,21300,21300,21300,21300,0
|
|
20230605,173600,8408148650,21300,21300,21300,21300,0
|
|
20230605,173500,8408148650,21300,21300,21300,21300,0
|
|
20230605,173400,8408148650,21300,21300,21300,21300,0
|
|
20230605,173300,8408148650,21300,21300,21300,21300,0
|
|
20230605,173200,8408148650,21300,21300,21300,21300,0
|
|
20230605,173100,8408148650,21300,21300,21300,21300,0
|
|
20230605,173000,8408148650,21300,21300,21300,21300,0
|
|
20230605,172900,8408148650,21300,21300,21300,21300,0
|
|
20230605,172800,8408148650,21300,21300,21300,21300,0
|
|
20230605,172700,8408148650,21300,21300,21300,21300,0
|
|
20230605,172600,8408148650,21300,21300,21300,21300,0
|
|
20230605,172500,8408148650,21300,21300,21300,21300,0
|
|
20230605,172400,8408148650,21300,21300,21300,21300,0
|
|
20230605,172300,8408148650,21300,21300,21300,21300,0
|
|
20230605,172200,8408148650,21300,21300,21300,21300,0
|
|
20230605,172100,8408148650,21300,21300,21300,21300,0
|
|
20230605,172000,8408148650,21300,21300,21300,21300,0
|
|
20230605,171900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,171800,8408148650,21300,21300,21300,21300,0
|
|
20230605,171700,8408148650,21300,21300,21300,21300,0
|
|
20230605,171600,8408148650,21300,21300,21300,21300,0
|
|
20230605,171500,8408148650,21300,21300,21300,21300,0
|
|
20230605,171400,8408148650,21300,21300,21300,21300,0
|
|
20230605,171300,8408148650,21300,21300,21300,21300,0
|
|
20230605,171200,8408148650,21300,21300,21300,21300,0
|
|
20230605,171100,8408148650,21300,21300,21300,21300,0
|
|
20230605,171000,8408148650,21300,21300,21300,21300,0
|
|
20230605,170900,8408148650,21300,21300,21300,21300,0
|
|
20230605,170800,8408148650,21300,21300,21300,21300,0
|
|
20230605,170700,8408148650,21300,21300,21300,21300,0
|
|
20230605,170600,8408148650,21300,21300,21300,21300,0
|
|
20230605,170500,8408148650,21300,21300,21300,21300,0
|
|
20230605,170400,8408148650,21300,21300,21300,21300,0
|
|
20230605,170300,8408148650,21300,21300,21300,21300,0
|
|
20230605,170200,8408148650,21300,21300,21300,21300,0
|
|
20230605,170100,8408148650,21300,21300,21300,21300,0
|
|
20230605,170000,8408148650,21300,21300,21300,21300,0
|
|
20230605,165900,8408148650,21300,21300,21300,21300,0
|
|
20230605,165800,8408148650,21300,21300,21300,21300,0
|
|
20230605,165700,8408148650,21300,21300,21300,21300,0
|
|
20230605,165600,8408148650,21300,21300,21300,21300,0
|
|
20230605,165500,8408148650,21300,21300,21300,21300,0
|
|
20230605,165400,8408148650,21300,21300,21300,21300,0
|
|
20230605,165300,8408148650,21300,21300,21300,21300,0
|
|
20230605,165200,8408148650,21300,21300,21300,21300,0
|
|
20230605,165100,8408148650,21300,21300,21300,21300,0
|
|
20230605,165000,8408148650,21300,21300,21300,21300,0
|
|
20230605,164900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,164800,8408148650,21300,21300,21300,21300,0
|
|
20230605,164700,8408148650,21300,21300,21300,21300,0
|
|
20230605,164600,8408148650,21300,21300,21300,21300,0
|
|
20230605,164500,8408148650,21300,21300,21300,21300,0
|
|
20230605,164400,8408148650,21300,21300,21300,21300,0
|
|
20230605,164300,8408148650,21300,21300,21300,21300,0
|
|
20230605,164200,8408148650,21300,21300,21300,21300,0
|
|
20230605,164100,8408148650,21300,21300,21300,21300,0
|
|
20230605,164000,8408148650,21300,21300,21300,21300,0
|
|
20230605,163900,8408148650,21300,21300,21300,21300,0
|
|
20230605,163800,8408148650,21300,21300,21300,21300,0
|
|
20230605,163700,8408148650,21300,21300,21300,21300,0
|
|
20230605,163600,8408148650,21300,21300,21300,21300,0
|
|
20230605,163500,8408148650,21300,21300,21300,21300,0
|
|
20230605,163400,8408148650,21300,21300,21300,21300,0
|
|
20230605,163300,8408148650,21300,21300,21300,21300,0
|
|
20230605,163200,8408148650,21300,21300,21300,21300,0
|
|
20230605,163100,8408148650,21300,21300,21300,21300,0
|
|
20230605,163000,8408148650,21300,21300,21300,21300,0
|
|
20230605,162900,8408148650,21300,21300,21300,21300,0
|
|
20230605,162800,8408148650,21300,21300,21300,21300,0
|
|
20230605,162700,8408148650,21300,21300,21300,21300,0
|
|
20230605,162600,8408148650,21300,21300,21300,21300,0
|
|
20230605,162500,8408148650,21300,21300,21300,21300,0
|
|
20230605,162400,8408148650,21300,21300,21300,21300,0
|
|
20230605,162300,8408148650,21300,21300,21300,21300,0
|
|
20230605,162200,8408148650,21300,21300,21300,21300,0
|
|
20230605,162100,8408148650,21300,21300,21300,21300,0
|
|
20230605,162000,8408148650,21300,21300,21300,21300,0
|
|
20230605,161900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,161800,8408148650,21300,21300,21300,21300,0
|
|
20230605,161700,8408148650,21300,21300,21300,21300,0
|
|
20230605,161600,8408148650,21300,21300,21300,21300,0
|
|
20230605,161500,8408148650,21300,21300,21300,21300,0
|
|
20230605,161400,8408148650,21300,21300,21300,21300,0
|
|
20230605,161300,8408148650,21300,21300,21300,21300,0
|
|
20230605,161200,8408148650,21300,21300,21300,21300,0
|
|
20230605,161100,8408148650,21300,21300,21300,21300,0
|
|
20230605,161000,8408148650,21300,21300,21300,21300,0
|
|
20230605,160900,8408148650,21300,21300,21300,21300,0
|
|
20230605,160800,8408148650,21300,21300,21300,21300,0
|
|
20230605,160700,8408148650,21300,21300,21300,21300,0
|
|
20230605,160600,8408148650,21300,21300,21300,21300,0
|
|
20230605,160500,8408148650,21300,21300,21300,21300,0
|
|
20230605,160400,8408148650,21300,21300,21300,21300,0
|
|
20230605,160300,8408148650,21300,21300,21300,21300,0
|
|
20230605,160200,8408148650,21300,21300,21300,21300,0
|
|
20230605,160100,8408148650,21300,21300,21300,21300,0
|
|
20230605,160000,8408148650,21300,21300,21300,21300,0
|
|
20230605,155900,8408148650,21300,21300,21300,21300,0
|
|
20230605,155800,8408148650,21300,21300,21300,21300,0
|
|
20230605,155700,8408148650,21300,21300,21300,21300,0
|
|
20230605,155600,8408148650,21300,21300,21300,21300,0
|
|
20230605,155500,8408148650,21300,21300,21300,21300,0
|
|
20230605,155400,8408148650,21300,21300,21300,21300,0
|
|
20230605,155300,8408148650,21300,21300,21300,21300,0
|
|
20230605,155200,8408148650,21300,21300,21300,21300,0
|
|
20230605,155100,8408148650,21300,21300,21300,21300,0
|
|
20230605,155000,8408148650,21300,21300,21300,21300,0
|
|
20230605,154900,8408148650,21300,21300,21300,21300,29787
|
|
20230605,154800,8408148650,21300,21300,21300,21300,0
|
|
20230605,154700,8408148650,21300,21300,21300,21300,0
|
|
20230605,154600,8408148650,21300,21300,21300,21300,0
|
|
20230605,154500,8408148650,21300,21300,21300,21300,0
|
|
20230605,154400,8408148650,21300,21300,21300,21300,0
|
|
20230605,154300,8408148650,21300,21300,21300,21300,0
|
|
20230605,154200,8408148650,21300,21300,21300,21300,0
|
|
20230605,154100,8408148650,21300,21300,21300,21300,0
|
|
20230605,154000,8408148650,21300,21300,21300,21300,0
|
|
20230605,153900,8408148650,21300,21300,21300,21300,0
|
|
20230605,153800,8408148650,21300,21300,21300,21300,0
|
|
20230605,153700,8408148650,21300,21300,21300,21300,0
|
|
20230605,153600,8408148650,21300,21300,21300,21300,0
|
|
20230605,153500,8408148650,21300,21300,21300,21300,0
|
|
20230605,153400,8408148650,21300,21300,21300,21300,0
|
|
20230605,153300,8408148650,21300,21300,21300,21300,0
|
|
20230605,153200,8408148650,21300,21300,21300,21300,0
|
|
20230605,153100,8408148650,21300,21300,21300,21300,0
|
|
20230605,153000,8408148650,21300,21300,21300,21300,29787
|
|
20230605,152900,7773685550,21300,21300,21300,21300,0
|
|
20230605,152800,7773685550,21300,21300,21300,21300,0
|
|
20230605,152700,7773685550,21300,21300,21300,21300,0
|
|
20230605,152600,7773685550,21300,21300,21300,21300,0
|
|
20230605,152500,7773685550,21300,21300,21300,21300,0
|
|
20230605,152400,7773685550,21300,21300,21300,21300,0
|
|
20230605,152300,7773685550,21300,21300,21300,21300,0
|
|
20230605,152200,7773685550,21300,21300,21300,21300,0
|
|
20230605,152100,7773685550,21300,21300,21300,21300,0
|
|
20230605,152000,7773685550,21300,21300,21300,21300,0
|
|
20230605,151900,7773685550,21300,21300,21300,21250,1455
|
|
20230605,151800,7742737600,21300,21250,21300,21250,275
|
|
20230605,151700,7736882200,21300,21250,21300,21250,163
|
|
20230605,151600,7733415450,21300,21300,21300,21250,187
|
|
20230605,151500,7729433350,21250,21300,21300,21250,116
|
|
20230605,151400,7726967500,21300,21300,21300,21250,836
|
|
20230605,151300,7709196050,21250,21250,21300,21250,723
|
|
20230605,151200,7693830650,21300,21250,21300,21250,1294
|
|
20230605,151100,7666302150,21300,21250,21300,21250,189
|
|
20230605,151000,7662279250,21300,21250,21300,21250,30
|
|
20230605,150900,7661641250,21300,21250,21300,21250,196
|
|
20230605,150800,7657471250,21250,21250,21300,21250,222
|
|
20230605,150700,7652746100,21250,21250,21300,21250,60
|
|
20230605,150600,7651471050,21250,21250,21300,21250,76
|
|
20230605,150500,7649855550,21250,21250,21300,21250,1140
|
|
20230605,150400,7625626700,21250,21300,21300,21250,316
|
|
20230605,150300,7618907950,21250,21300,21300,21250,168
|
|
20230605,150200,7615335800,21250,21300,21300,21250,71
|
|
20230605,150100,7613826000,21250,21250,21300,21250,135
|
|
20230605,150000,7610955500,21250,21250,21300,21250,488
|
|
20230605,145900,7600564950,21250,21300,21300,21250,1364
|
|
20230605,145800,7571565550,21300,21300,21300,21250,102
|
|
20230605,145700,7569394950,21250,21250,21300,21250,590
|
|
20230605,145600,7556849350,21250,21250,21300,21250,93
|
|
20230605,145500,7554871050,21250,21250,21300,21250,239
|
|
20230605,145400,7549787600,21250,21300,21300,21250,78
|
|
20230605,145300,7548129300,21300,21250,21300,21250,69
|
|
20230605,145200,7546661950,21300,21250,21300,21250,672
|
|
20230605,145100,7532372400,21300,21250,21300,21250,67
|
|
20230605,145000,7530947650,21250,21250,21300,21250,799
|
|
20230605,144900,7513958200,21300,21300,21300,21250,114
|
|
20230605,144800,7511531350,21300,21300,21300,21250,560
|
|
20230605,144700,7499605450,21300,21250,21300,21250,122
|
|
20230605,144600,7497009950,21250,21300,21300,21250,167
|
|
20230605,144500,7493459800,21300,21250,21300,21250,120
|
|
20230605,144400,7490908900,21250,21250,21300,21250,130
|
|
20230605,144300,7488142300,21300,21300,21300,21250,68
|
|
20230605,144200,7486695300,21250,21300,21300,21250,184
|
|
20230605,144100,7482784900,21300,21300,21300,21250,60
|
|
20230605,144000,7481508950,21250,21300,21300,21250,169
|
|
20230605,143900,7477915550,21300,21250,21300,21250,533
|
|
20230605,143800,7466584350,21250,21250,21300,21250,88
|
|
20230605,143700,7464713100,21300,21250,21300,21250,187
|
|
20230605,143600,7460738800,21250,21250,21300,21250,502
|
|
20230605,143500,7450051000,21300,21250,21300,21250,171
|
|
20230605,143400,7446415050,21250,21250,21300,21250,94
|
|
20230605,143300,7444414250,21300,21250,21300,21250,81
|
|
20230605,143200,7442691100,21300,21250,21300,21250,43
|
|
20230605,143100,7441777200,21300,21300,21300,21250,185
|
|
20230605,143000,7437840550,21300,21250,21300,21250,64
|
|
20230605,142900,7436479450,21300,21300,21300,21250,1722
|
|
20230605,142800,7399802900,21350,21250,21350,21250,1690
|
|
20230605,142700,7363806450,21300,21300,21300,21250,1791
|
|
20230605,142600,7325662650,21300,21250,21300,21250,80
|
|
20230605,142500,7323960450,21250,21300,21300,21250,66
|
|
20230605,142400,7322556000,21250,21300,21300,21250,151
|
|
20230605,142300,7319342000,21250,21250,21300,21250,347
|
|
20230605,142200,7311960700,21250,21250,21300,21250,297
|
|
20230605,142100,7305635850,21250,21250,21300,21250,189
|
|
20230605,142000,7301612400,21250,21300,21300,21250,125
|
|
20230605,141900,7298953500,21250,21300,21300,21250,95
|
|
20230605,141800,7296934250,21250,21250,21300,21250,145
|
|
20230605,141700,7293848650,21300,21250,21300,21250,82
|
|
20230605,141600,7292104050,21300,21250,21300,21250,145
|
|
20230605,141500,7289018650,21300,21250,21300,21250,108
|
|
20230605,141400,7286721700,21250,21250,21300,21250,385
|
|
20230605,141300,7278540350,21250,21250,21300,21250,240
|
|
20230605,141200,7273434750,21300,21250,21300,21250,340
|
|
20230605,141100,7266208700,21250,21250,21300,21250,92
|
|
20230605,141000,7264251450,21300,21300,21300,21250,84
|
|
20230605,140900,7262463550,21250,21300,21300,21250,104
|
|
20230605,140800,7260250400,21300,21250,21300,21250,152
|
|
20230605,140700,7257016500,21250,21250,21300,21250,199
|
|
20230605,140600,7252787450,21300,21250,21300,21250,325
|
|
20230605,140500,7245879500,21250,21250,21300,21250,234
|
|
20230605,140400,7240904650,21300,21250,21300,21250,88
|
|
20230605,140300,7239034250,21300,21300,21300,21250,178
|
|
20230605,140200,7235247800,21250,21300,21300,21250,181
|
|
20230605,140100,7231400150,21300,21250,21300,21250,116
|
|
20230605,140000,7228932850,21250,21250,21300,21250,678
|
|
20230605,135900,7214523400,21250,21250,21300,21250,88
|
|
20230605,135800,7212653300,21300,21250,21300,21250,2190
|
|
20230605,135700,7166108900,21250,21250,21300,21250,297
|
|
20230605,135600,7159789900,21250,21250,21300,21250,294
|
|
20230605,135500,7153533200,21250,21250,21300,21250,179
|
|
20230605,135400,7149724950,21300,21250,21300,21250,270
|
|
20230605,135300,7143982200,21300,21250,21300,21250,183
|
|
20230605,135200,7140091100,21250,21300,21300,21250,361
|
|
20230605,135100,7132405950,21250,21300,21300,21250,200
|
|
20230605,135000,7128151400,21300,21300,21300,21250,218
|
|
20230605,134900,7123513100,21300,21250,21300,21250,187
|
|
20230605,134800,7119538350,21250,21300,21300,21250,141
|
|
20230605,134700,7116540550,21300,21300,21300,21250,418
|
|
20230605,134600,7107641750,21250,21250,21300,21250,236
|
|
20230605,134500,7102624950,21300,21250,21300,21250,197
|
|
20230605,134400,7098435200,21250,21300,21300,21250,92
|
|
20230605,134300,7096479550,21250,21250,21300,21250,202
|
|
20230605,134200,7092181600,21250,21300,21300,21250,194
|
|
20230605,134100,7088053800,21250,21300,21300,21250,138
|
|
20230605,134000,7085120950,21300,21300,21300,21250,145
|
|
20230605,133900,7082037150,21300,21250,21300,21250,143
|
|
20230605,133800,7078998250,21250,21300,21300,21250,129
|
|
20230605,133700,7076255200,21250,21300,21300,21250,420
|
|
20230605,133600,7067315750,21300,21250,21300,21250,257
|
|
20230605,133500,7061845600,21300,21300,21300,21250,133
|
|
20230605,133400,7059017400,21250,21300,21300,21250,143
|
|
20230605,133300,7055976650,21300,21300,21350,21250,943
|
|
20230605,133200,7035910950,21300,21300,21350,21250,760
|
|
20230605,133100,7019712650,21350,21300,21350,21250,2018
|
|
20230605,133000,6976729650,21300,21250,21350,21250,3541
|
|
20230605,132900,6901310000,21250,21250,21300,21250,1222
|
|
20230605,132800,6875341400,21300,21300,21300,21250,179
|
|
20230605,132700,6871534750,21250,21300,21350,21250,20452
|
|
20230605,132600,6435151750,21350,21350,21350,21300,829
|
|
20230605,132500,6417458300,21350,21350,21350,21300,99
|
|
20230605,132400,6415345800,21300,21300,21350,21250,4140
|
|
20230605,132300,6327154250,21300,21250,21300,21250,1930
|
|
20230605,132200,6286095050,21300,21250,21300,21250,169
|
|
20230605,132100,6282497150,21300,21300,21300,21250,5121
|
|
20230605,132000,6173425700,21250,21300,21300,21250,40
|
|
20230605,131900,6172573950,21250,21300,21300,21250,46
|
|
20230605,131800,6171594500,21250,21250,21300,21250,69
|
|
20230605,131700,6170126900,21250,21300,21300,21250,139
|
|
20230605,131600,6167171350,21250,21250,21300,21250,29
|
|
20230605,131500,6166554700,21300,21300,21300,21250,432
|
|
20230605,131400,6157369000,21300,21300,21300,21250,68
|
|
20230605,131300,6155920700,21250,21300,21300,21250,26
|
|
20230605,131200,6155367400,21300,21300,21300,21250,44
|
|
20230605,131100,6154430650,21300,21300,21300,21250,64
|
|
20230605,131000,6153069250,21250,21250,21300,21250,225
|
|
20230605,130900,6148277350,21300,21250,21300,21250,61
|
|
20230605,130800,6146979500,21300,21250,21300,21250,77
|
|
20230605,130700,6145342600,21300,21250,21300,21250,118
|
|
20230605,130600,6142832750,21250,21300,21300,21250,23
|
|
20230605,130500,6142343350,21300,21250,21300,21250,120
|
|
20230605,130400,6139787850,21300,21300,21300,21250,81
|
|
20230605,130300,6138063050,21300,21250,21300,21250,57
|
|
20230605,130200,6136850700,21250,21300,21300,21250,113
|
|
20230605,130100,6134447400,21250,21250,21300,21250,64
|
|
20230605,130000,6133087150,21300,21250,21300,21250,137
|
|
20230605,125900,6130170050,21250,21300,21300,21250,266
|
|
20230605,125800,6124515700,21250,21250,21300,21250,130
|
|
20230605,125700,6121748700,21250,21250,21300,21250,225
|
|
20230605,125600,6116965800,21300,21300,21300,21250,128
|
|
20230605,125500,6114242550,21300,21250,21300,21250,192
|
|
20230605,125400,6110157100,21250,21250,21300,21250,69
|
|
20230605,125300,6108689100,21250,21250,21300,21250,53
|
|
20230605,125200,6107561850,21300,21250,21300,21250,148
|
|
20230605,125100,6104414600,21300,21300,21300,21250,57
|
|
20230605,125000,6103201200,21300,21250,21300,21250,114
|
|
20230605,124900,6100777150,21300,21300,21300,21250,357
|
|
20230605,124800,6093174300,21250,21250,21300,21250,177
|
|
20230605,124700,6089412800,21250,21250,21300,21250,70
|
|
20230605,124600,6087922300,21250,21300,21300,21250,73
|
|
20230605,124500,6086368850,21300,21250,21300,21250,63
|
|
20230605,124400,6085029050,21300,21250,21300,21250,165
|
|
20230605,124300,6081518050,21250,21300,21300,21250,248
|
|
20230605,124200,6076239700,21250,21300,21300,21250,61
|
|
20230605,124100,6074941750,21250,21300,21300,21250,153
|
|
20230605,124000,6071686300,21250,21250,21300,21250,77
|
|
20230605,123900,6070049500,21300,21250,21300,21250,220
|
|
20230605,123800,6065364750,21250,21300,21300,21250,36
|
|
20230605,123700,6064598400,21300,21250,21300,21250,1124
|
|
20230605,123600,6040711900,21250,21300,21300,21250,770
|
|
20230605,123500,6024312600,21300,21250,21300,21250,34
|
|
20230605,123400,6023589700,21250,21300,21300,21250,98
|
|
20230605,123300,6021502650,21300,21300,21300,21250,69
|
|
20230605,123200,6020035950,21250,21250,21300,21250,184
|
|
20230605,123100,6016119400,21250,21300,21300,21250,61
|
|
20230605,123000,6014820650,21250,21250,21300,21250,167
|
|
20230605,122900,6011271600,21300,21300,21300,21250,155
|
|
20230605,122800,6007973100,21300,21300,21300,21250,270
|
|
20230605,122700,6002230350,21300,21300,21300,21250,74
|
|
20230605,122600,6000655050,21250,21300,21300,21250,64
|
|
20230605,122500,5999293500,21300,21250,21300,21250,149
|
|
20230605,122400,5996123100,21300,21250,21300,21250,36
|
|
20230605,122300,5995356700,21300,21300,21300,21250,97
|
|
20230605,122200,5993291150,21300,21250,21300,21250,82
|
|
20230605,122100,5991547050,21250,21350,21350,21250,6911
|
|
20230605,122000,5844346950,21350,21250,21350,21250,9069
|
|
20230605,121900,5651172700,21300,21300,21300,21250,1052
|
|
20230605,121800,5628766150,21250,21250,21300,21250,100
|
|
20230605,121700,5626638550,21300,21300,21300,21250,120
|
|
20230605,121600,5624085200,21300,21300,21300,21250,226
|
|
20230605,121500,5619272250,21250,21300,21300,21250,44
|
|
20230605,121400,5618336000,21250,21250,21300,21250,99
|
|
20230605,121300,5616230400,21250,21300,21300,21250,122
|
|
20230605,121200,5613633000,21250,21250,21300,21250,290
|
|
20230605,121100,5607465050,21300,21300,21300,21300,63
|
|
20230605,121000,5606123150,21250,21300,21300,21250,74
|
|
20230605,120900,5604550050,21300,21250,21300,21250,129
|
|
20230605,120800,5601806400,21250,21300,21300,21250,45
|
|
20230605,120700,5600848700,21300,21300,21300,21250,92
|
|
20230605,120600,5598890650,21300,21250,21300,21250,95
|
|
20230605,120500,5596870450,21300,21250,21300,21250,41
|
|
20230605,120400,5595998100,21250,21300,21300,21250,69
|
|
20230605,120300,5594530100,21250,21300,21300,21250,91
|
|
20230605,120200,5592593350,21300,21250,21300,21250,126
|
|
20230605,120100,5589912350,21250,21300,21300,21250,53
|
|
20230605,120000,5588783750,21300,21250,21300,21250,141
|
|
20230605,115900,5585787350,21250,21250,21300,21250,1904
|
|
20230605,115800,5545325350,21250,21300,21300,21250,380
|
|
20230605,115700,5537240600,21250,21300,21300,21250,944
|
|
20230605,115600,5517170150,21300,21300,21300,21250,75
|
|
20230605,115500,5515574400,21250,21250,21300,21250,573
|
|
20230605,115400,5503397000,21300,21300,21300,21250,818
|
|
20230605,115300,5486011800,21250,21300,21300,21250,106
|
|
20230605,115200,5483755500,21300,21300,21300,21250,127
|
|
20230605,115100,5481051450,21250,21300,21300,21250,203
|
|
20230605,115000,5476730050,21300,21300,21300,21250,35
|
|
20230605,114900,5475986000,21300,21250,21300,21250,68
|
|
20230605,114800,5474539300,21250,21300,21300,21250,51
|
|
20230605,114700,5473453250,21300,21300,21300,21250,129
|
|
20230605,114600,5470708800,21300,21250,21300,21250,112
|
|
20230605,114500,5468326850,21250,21300,21300,21250,37
|
|
20230605,114400,5467540550,21300,21300,21300,21250,146
|
|
20230605,114300,5464434850,21250,21300,21300,21250,69
|
|
20230605,114200,5462966800,21300,21300,21300,21250,13
|
|
20230605,114100,5462690450,21300,21300,21300,21250,484
|
|
20230605,114000,5452382450,21250,21300,21300,21250,223
|
|
20230605,113900,5447641250,21300,21250,21300,21250,102
|
|
20230605,113800,5445473550,21250,21300,21350,21250,4160
|
|
20230605,113700,5357037300,21300,21350,21350,21300,206
|
|
20230605,113600,5352649450,21350,21300,21350,21300,3480
|
|
20230605,113500,5278520700,21350,21350,21350,21300,133
|
|
20230605,113400,5275686200,21350,21300,21350,21300,665
|
|
20230605,113300,5261521250,21300,21300,21350,21300,2424
|
|
20230605,113200,5209881500,21300,21300,21350,21300,100
|
|
20230605,113100,5207751450,21350,21350,21350,21300,187
|
|
20230605,113000,5203759300,21350,21300,21350,21300,149
|
|
20230605,112900,5200581700,21300,21350,21350,21300,72
|
|
20230605,112800,5199044950,21350,21300,21350,21250,13057
|
|
20230605,112700,4920907500,21300,21250,21300,21250,2187
|
|
20230605,112600,4874431200,21300,21300,21300,21250,139
|
|
20230605,112500,4871472700,21300,21300,21300,21250,88
|
|
20230605,112400,4869599050,21300,21250,21300,21250,113
|
|
20230605,112300,4867195200,21300,21300,21300,21250,120
|
|
20230605,112200,4864640750,21300,21300,21300,21250,369
|
|
20230605,112100,4856781800,21300,21300,21300,21250,130
|
|
20230605,112000,4854015150,21300,21250,21300,21250,277
|
|
20230605,111900,4848123000,21250,21250,21300,21250,323
|
|
20230605,111800,4841258850,21250,21300,21300,21250,78
|
|
20230605,111700,4839598850,21300,21250,21300,21250,97
|
|
20230605,111600,4837535750,21300,21250,21300,21250,67
|
|
20230605,111500,4836110250,21300,21250,21300,21250,118
|
|
20230605,111400,4833597350,21250,21300,21300,21250,48
|
|
20230605,111300,4832576800,21300,21300,21300,21250,134
|
|
20230605,111200,4829725700,21300,21250,21300,21250,48
|
|
20230605,111100,4828704900,21300,21250,21300,21250,310
|
|
20230605,111000,4822115100,21250,21250,21300,21250,2324
|
|
20230605,110900,4772626300,21250,21250,21300,21200,681
|
|
20230605,110800,4758156000,21250,21250,21300,21250,3006
|
|
20230605,110700,4694276000,21250,21300,21300,21250,455
|
|
20230605,110600,4684603050,21250,21250,21300,21250,6219
|
|
20230605,110500,4552449250,21300,21300,21300,21250,434
|
|
20230605,110400,4543217500,21300,21250,21300,21200,5320
|
|
20230605,110300,4430163200,21250,21200,21250,21200,715
|
|
20230605,110200,4414976800,21200,21250,21250,21200,274
|
|
20230605,110100,4409154550,21200,21200,21250,21200,468
|
|
20230605,110000,4399225400,21250,21250,21250,21200,723
|
|
20230605,105900,4383880450,21250,21250,21250,21200,163
|
|
20230605,105800,4380417050,21200,21200,21250,21200,105
|
|
20230605,105700,4378189100,21200,21250,21250,21200,190
|
|
20230605,105600,4374158900,21250,21200,21250,21200,60
|
|
20230605,105500,4372884150,21200,21200,21250,21200,186
|
|
20230605,105400,4368939450,21200,21200,21250,21200,92
|
|
20230605,105300,4366987800,21250,21200,21250,21200,87
|
|
20230605,105200,4365140200,21200,21250,21250,21200,4550
|
|
20230605,105100,4268678800,21200,21200,21250,21200,570
|
|
20230605,105000,4256594700,21200,21200,21250,21200,4969
|
|
20230605,104900,4151250500,21200,21250,21250,21200,61
|
|
20230605,104800,4149955050,21250,21250,21250,21200,844
|
|
20230605,104700,4132060000,21250,21200,21250,21200,540
|
|
20230605,104600,4120610500,21200,21200,21250,21200,993
|
|
20230605,104500,4099557850,21200,21300,21300,21200,3676
|
|
20230605,104400,4021456550,21300,21250,21300,21250,441
|
|
20230605,104300,4012083400,21250,21300,21300,21250,198
|
|
20230605,104200,4007872550,21300,21250,21300,21250,224
|
|
20230605,104100,4003109250,21300,21250,21300,21250,250
|
|
20230605,104000,3997794750,21250,21250,21300,21250,484
|
|
20230605,103900,3987508400,21250,21200,21250,21200,2721
|
|
20230605,103800,3929689600,21250,21250,21250,21200,1349
|
|
20230605,103700,3901024750,21200,21200,21250,21200,57
|
|
20230605,103600,3899814900,21200,21200,21250,21200,186
|
|
20230605,103500,3895866650,21200,21250,21250,21200,463
|
|
20230605,103400,3886029300,21250,21300,21300,21250,399
|
|
20230605,103300,3877549200,21250,21250,21300,21250,730
|
|
20230605,103200,3862036150,21250,21300,21300,21250,466
|
|
20230605,103100,3852129700,21250,21250,21300,21250,3380
|
|
20230605,103000,3780303800,21300,21250,21300,21250,162
|
|
20230605,102900,3776859700,21250,21300,21300,21250,1223
|
|
20230605,102800,3750866300,21250,21300,21300,21250,421
|
|
20230605,102700,3741903200,21300,21250,21300,21250,299
|
|
20230605,102600,3735547350,21250,21300,21300,21250,15
|
|
20230605,102500,3735228350,21250,21300,21300,21250,296
|
|
20230605,102400,3728924700,21300,21300,21300,21250,691
|
|
20230605,102300,3714238700,21250,21250,21250,21250,54
|
|
20230605,102200,3713091200,21250,21250,21300,21250,154
|
|
20230605,102100,3709814950,21250,21250,21250,21250,24
|
|
20230605,102000,3709304950,21300,21250,21300,21250,606
|
|
20230605,101900,3696425250,21300,21250,21300,21250,802
|
|
20230605,101800,3679349550,21250,21250,21300,21250,114
|
|
20230605,101700,3676926550,21300,21350,21350,21300,191
|
|
20230605,101600,3672858200,21300,21300,21300,21250,1510
|
|
20230605,101500,3640717600,21300,21250,21300,21250,631
|
|
20230605,101400,3627285200,21250,21300,21300,21250,7041
|
|
20230605,101300,3477339200,21300,21350,21350,21300,2102
|
|
20230605,101200,3432464750,21300,21350,21350,21300,129
|
|
20230605,101100,3429714100,21300,21350,21350,21250,3520
|
|
20230605,101000,3354740900,21300,21350,21350,21300,360
|
|
20230605,100900,3347070400,21300,21300,21350,21300,2703
|
|
20230605,100800,3289495100,21300,21300,21350,21300,422
|
|
20230605,100700,3280493250,21300,21250,21350,21250,11638
|
|
20230605,100600,3032601400,21300,21250,21300,21250,1061
|
|
20230605,100500,3010016550,21300,21250,21300,21250,506
|
|
20230605,100400,2999260350,21250,21250,21300,21200,7895
|
|
20230605,100300,2831471450,21200,21200,21250,21200,277
|
|
20230605,100200,2825598250,21200,21200,21250,21200,196
|
|
20230605,100100,2821438450,21200,21250,21250,21200,124
|
|
20230605,100000,2818806750,21200,21200,21250,21200,80
|
|
20230605,095900,2817110450,21200,21250,21250,21200,99
|
|
20230605,095800,2815007850,21250,21200,21250,21200,423
|
|
20230605,095700,2806022700,21250,21200,21250,21200,699
|
|
20230605,095600,2791171750,21250,21200,21250,21200,307
|
|
20230605,095500,2784651800,21250,21250,21250,21200,84
|
|
20230605,095400,2782867700,21200,21250,21250,21200,70
|
|
20230605,095300,2781380800,21250,21250,21250,21200,855
|
|
20230605,095200,2763217400,21250,21250,21250,21200,5791
|
|
20230605,095100,2640164100,21250,21250,21250,21200,2332
|
|
20230605,095000,2590723450,21200,21250,21250,21200,178
|
|
20230605,094900,2586949550,21200,21250,21250,21200,540
|
|
20230605,094800,2575494150,21200,21200,21250,21200,1066
|
|
20230605,094700,2552849900,21250,21200,21250,21200,1118
|
|
20230605,094600,2529096250,21200,21200,21250,21200,2707
|
|
20230605,094500,2471707650,21200,21150,21200,21150,241
|
|
20230605,094400,2466601800,21200,21150,21200,21150,4190
|
|
20230605,094300,2377780000,21200,21200,21200,21150,312
|
|
20230605,094200,2371165850,21200,21200,21200,21150,432
|
|
20230605,094100,2362022900,21150,21200,21200,21150,3545
|
|
20230605,094000,2287023700,21150,21150,21200,21150,1626
|
|
20230605,093900,2252633400,21150,21150,21200,21150,67
|
|
20230605,093800,2251214950,21150,21150,21200,21150,235
|
|
20230605,093700,2246243900,21200,21150,21200,21150,883
|
|
20230605,093600,2227565450,21150,21200,21200,21150,68
|
|
20230605,093500,2226124750,21200,21150,21200,21150,296
|
|
20230605,093400,2219853900,21200,21200,21250,21150,1410
|
|
20230605,093300,2189978750,21200,21200,21250,21150,163
|
|
20230605,093200,2186523000,21250,21250,21250,21200,7167
|
|
20230605,093100,2034577850,21250,21200,21250,21150,7146
|
|
20230605,093000,1882938200,21200,21200,21200,21150,500
|
|
20230605,092900,1872358150,21200,21150,21200,21150,232
|
|
20230605,092800,1867441300,21200,21150,21200,21150,3227
|
|
20230605,092700,1799180100,21100,21100,21150,21100,3364
|
|
20230605,092600,1728167700,21100,21100,21100,21050,2385
|
|
20230605,092500,1677846300,21100,21100,21100,21050,2683
|
|
20230605,092400,1621235900,21100,21100,21100,21100,715
|
|
20230605,092300,1606149400,21100,21050,21150,21000,5117
|
|
20230605,092200,1498200850,21000,21050,21050,21000,625
|
|
20230605,092100,1485046250,21050,21050,21100,21050,4698
|
|
20230605,092000,1386151150,21100,21000,21100,21000,3213
|
|
20230605,091900,1318620750,21050,21050,21100,21000,1563
|
|
20230605,091800,1285757400,21100,21100,21100,21050,595
|
|
20230605,091700,1273215400,21100,21050,21100,21050,968
|
|
20230605,091600,1252838500,21050,21050,21100,21050,185
|
|
20230605,091500,1248943550,21100,21100,21100,21050,2003
|
|
20230605,091400,1206691850,21100,21100,21100,21050,3298
|
|
20230605,091300,1137104300,21100,21050,21100,21050,2205
|
|
20230605,091200,1090581700,21050,21000,21050,21000,10316
|
|
20230605,091100,873739700,21000,21000,21000,20950,1360
|
|
20230605,091000,845201600,21000,21000,21050,20950,3309
|
|
20230605,090900,775733150,21050,21000,21050,20950,1807
|
|
20230605,090800,737790100,21000,21000,21050,20950,1703
|
|
20230605,090700,702026400,21000,20950,21000,20950,1682
|
|
20230605,090600,666749000,20950,21000,21000,20950,1282
|
|
20230605,090500,639832000,21000,21100,21100,21000,9242
|
|
20230605,090400,445266200,21100,21150,21150,21100,2243
|
|
20230605,090300,397928600,21150,21100,21150,21050,6063
|
|
20230605,090200,270003750,21100,21050,21100,21050,6157
|
|
20230605,090100,140114700,21050,21000,21100,21000,3945
|
|
20230605,090000,57061250,21000,21000,21050,21000,2716
|