716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,205300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,205200,3208255350,23100,23100,23100,23100,0
|
|
20230530,205100,3208255350,23100,23100,23100,23100,0
|
|
20230530,205000,3208255350,23100,23100,23100,23100,0
|
|
20230530,204900,3208255350,23100,23100,23100,23100,0
|
|
20230530,204800,3208255350,23100,23100,23100,23100,0
|
|
20230530,204700,3208255350,23100,23100,23100,23100,0
|
|
20230530,204600,3208255350,23100,23100,23100,23100,0
|
|
20230530,204500,3208255350,23100,23100,23100,23100,0
|
|
20230530,204400,3208255350,23100,23100,23100,23100,0
|
|
20230530,204300,3208255350,23100,23100,23100,23100,0
|
|
20230530,204200,3208255350,23100,23100,23100,23100,0
|
|
20230530,204100,3208255350,23100,23100,23100,23100,0
|
|
20230530,204000,3208255350,23100,23100,23100,23100,0
|
|
20230530,203900,3208255350,23100,23100,23100,23100,0
|
|
20230530,203800,3208255350,23100,23100,23100,23100,0
|
|
20230530,203700,3208255350,23100,23100,23100,23100,0
|
|
20230530,203600,3208255350,23100,23100,23100,23100,0
|
|
20230530,203500,3208255350,23100,23100,23100,23100,0
|
|
20230530,203400,3208255350,23100,23100,23100,23100,0
|
|
20230530,203300,3208255350,23100,23100,23100,23100,0
|
|
20230530,203200,3208255350,23100,23100,23100,23100,0
|
|
20230530,203100,3208255350,23100,23100,23100,23100,0
|
|
20230530,203000,3208255350,23100,23100,23100,23100,0
|
|
20230530,202900,3208255350,23100,23100,23100,23100,0
|
|
20230530,202800,3208255350,23100,23100,23100,23100,0
|
|
20230530,202700,3208255350,23100,23100,23100,23100,0
|
|
20230530,202600,3208255350,23100,23100,23100,23100,0
|
|
20230530,202500,3208255350,23100,23100,23100,23100,0
|
|
20230530,202400,3208255350,23100,23100,23100,23100,0
|
|
20230530,202300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,202200,3208255350,23100,23100,23100,23100,0
|
|
20230530,202100,3208255350,23100,23100,23100,23100,0
|
|
20230530,202000,3208255350,23100,23100,23100,23100,0
|
|
20230530,201900,3208255350,23100,23100,23100,23100,0
|
|
20230530,201800,3208255350,23100,23100,23100,23100,0
|
|
20230530,201700,3208255350,23100,23100,23100,23100,0
|
|
20230530,201600,3208255350,23100,23100,23100,23100,0
|
|
20230530,201500,3208255350,23100,23100,23100,23100,0
|
|
20230530,201400,3208255350,23100,23100,23100,23100,0
|
|
20230530,201300,3208255350,23100,23100,23100,23100,0
|
|
20230530,201200,3208255350,23100,23100,23100,23100,0
|
|
20230530,201100,3208255350,23100,23100,23100,23100,0
|
|
20230530,201000,3208255350,23100,23100,23100,23100,0
|
|
20230530,200900,3208255350,23100,23100,23100,23100,0
|
|
20230530,200800,3208255350,23100,23100,23100,23100,0
|
|
20230530,200700,3208255350,23100,23100,23100,23100,0
|
|
20230530,200600,3208255350,23100,23100,23100,23100,0
|
|
20230530,200500,3208255350,23100,23100,23100,23100,0
|
|
20230530,200400,3208255350,23100,23100,23100,23100,0
|
|
20230530,200300,3208255350,23100,23100,23100,23100,0
|
|
20230530,200200,3208255350,23100,23100,23100,23100,0
|
|
20230530,200100,3208255350,23100,23100,23100,23100,0
|
|
20230530,200000,3208255350,23100,23100,23100,23100,0
|
|
20230530,195900,3208255350,23100,23100,23100,23100,0
|
|
20230530,195800,3208255350,23100,23100,23100,23100,0
|
|
20230530,195700,3208255350,23100,23100,23100,23100,0
|
|
20230530,195600,3208255350,23100,23100,23100,23100,0
|
|
20230530,195500,3208255350,23100,23100,23100,23100,0
|
|
20230530,195400,3208255350,23100,23100,23100,23100,0
|
|
20230530,195300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,195200,3208255350,23100,23100,23100,23100,0
|
|
20230530,195100,3208255350,23100,23100,23100,23100,0
|
|
20230530,195000,3208255350,23100,23100,23100,23100,0
|
|
20230530,194900,3208255350,23100,23100,23100,23100,0
|
|
20230530,194800,3208255350,23100,23100,23100,23100,0
|
|
20230530,194700,3208255350,23100,23100,23100,23100,0
|
|
20230530,194600,3208255350,23100,23100,23100,23100,0
|
|
20230530,194500,3208255350,23100,23100,23100,23100,0
|
|
20230530,194400,3208255350,23100,23100,23100,23100,0
|
|
20230530,194300,3208255350,23100,23100,23100,23100,0
|
|
20230530,194200,3208255350,23100,23100,23100,23100,0
|
|
20230530,194100,3208255350,23100,23100,23100,23100,0
|
|
20230530,194000,3208255350,23100,23100,23100,23100,0
|
|
20230530,193900,3208255350,23100,23100,23100,23100,0
|
|
20230530,193800,3208255350,23100,23100,23100,23100,0
|
|
20230530,193700,3208255350,23100,23100,23100,23100,0
|
|
20230530,193600,3208255350,23100,23100,23100,23100,0
|
|
20230530,193500,3208255350,23100,23100,23100,23100,0
|
|
20230530,193400,3208255350,23100,23100,23100,23100,0
|
|
20230530,193300,3208255350,23100,23100,23100,23100,0
|
|
20230530,193200,3208255350,23100,23100,23100,23100,0
|
|
20230530,193100,3208255350,23100,23100,23100,23100,0
|
|
20230530,193000,3208255350,23100,23100,23100,23100,0
|
|
20230530,192900,3208255350,23100,23100,23100,23100,0
|
|
20230530,192800,3208255350,23100,23100,23100,23100,0
|
|
20230530,192700,3208255350,23100,23100,23100,23100,0
|
|
20230530,192600,3208255350,23100,23100,23100,23100,0
|
|
20230530,192500,3208255350,23100,23100,23100,23100,0
|
|
20230530,192400,3208255350,23100,23100,23100,23100,0
|
|
20230530,192300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,192200,3208255350,23100,23100,23100,23100,0
|
|
20230530,192100,3208255350,23100,23100,23100,23100,0
|
|
20230530,192000,3208255350,23100,23100,23100,23100,0
|
|
20230530,191900,3208255350,23100,23100,23100,23100,0
|
|
20230530,191800,3208255350,23100,23100,23100,23100,0
|
|
20230530,191700,3208255350,23100,23100,23100,23100,0
|
|
20230530,191600,3208255350,23100,23100,23100,23100,0
|
|
20230530,191500,3208255350,23100,23100,23100,23100,0
|
|
20230530,191400,3208255350,23100,23100,23100,23100,0
|
|
20230530,191300,3208255350,23100,23100,23100,23100,0
|
|
20230530,191200,3208255350,23100,23100,23100,23100,0
|
|
20230530,191100,3208255350,23100,23100,23100,23100,0
|
|
20230530,191000,3208255350,23100,23100,23100,23100,0
|
|
20230530,190900,3208255350,23100,23100,23100,23100,0
|
|
20230530,190800,3208255350,23100,23100,23100,23100,0
|
|
20230530,190700,3208255350,23100,23100,23100,23100,0
|
|
20230530,190600,3208255350,23100,23100,23100,23100,0
|
|
20230530,190500,3208255350,23100,23100,23100,23100,0
|
|
20230530,190400,3208255350,23100,23100,23100,23100,0
|
|
20230530,190300,3208255350,23100,23100,23100,23100,0
|
|
20230530,190200,3208255350,23100,23100,23100,23100,0
|
|
20230530,190100,3208255350,23100,23100,23100,23100,0
|
|
20230530,190000,3208255350,23100,23100,23100,23100,0
|
|
20230530,185900,3208255350,23100,23100,23100,23100,0
|
|
20230530,185800,3208255350,23100,23100,23100,23100,0
|
|
20230530,185700,3208255350,23100,23100,23100,23100,0
|
|
20230530,185600,3208255350,23100,23100,23100,23100,0
|
|
20230530,185500,3208255350,23100,23100,23100,23100,0
|
|
20230530,185400,3208255350,23100,23100,23100,23100,0
|
|
20230530,185300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,185200,3208255350,23100,23100,23100,23100,0
|
|
20230530,185100,3208255350,23100,23100,23100,23100,0
|
|
20230530,185000,3208255350,23100,23100,23100,23100,0
|
|
20230530,184900,3208255350,23100,23100,23100,23100,0
|
|
20230530,184800,3208255350,23100,23100,23100,23100,0
|
|
20230530,184700,3208255350,23100,23100,23100,23100,0
|
|
20230530,184600,3208255350,23100,23100,23100,23100,0
|
|
20230530,184500,3208255350,23100,23100,23100,23100,0
|
|
20230530,184400,3208255350,23100,23100,23100,23100,0
|
|
20230530,184300,3208255350,23100,23100,23100,23100,0
|
|
20230530,184200,3208255350,23100,23100,23100,23100,0
|
|
20230530,184100,3208255350,23100,23100,23100,23100,0
|
|
20230530,184000,3208255350,23100,23100,23100,23100,0
|
|
20230530,183900,3208255350,23100,23100,23100,23100,0
|
|
20230530,183800,3208255350,23100,23100,23100,23100,0
|
|
20230530,183700,3208255350,23100,23100,23100,23100,0
|
|
20230530,183600,3208255350,23100,23100,23100,23100,0
|
|
20230530,183500,3208255350,23100,23100,23100,23100,0
|
|
20230530,183400,3208255350,23100,23100,23100,23100,0
|
|
20230530,183300,3208255350,23100,23100,23100,23100,0
|
|
20230530,183200,3208255350,23100,23100,23100,23100,0
|
|
20230530,183100,3208255350,23100,23100,23100,23100,0
|
|
20230530,183000,3208255350,23100,23100,23100,23100,0
|
|
20230530,182900,3208255350,23100,23100,23100,23100,0
|
|
20230530,182800,3208255350,23100,23100,23100,23100,0
|
|
20230530,182700,3208255350,23100,23100,23100,23100,0
|
|
20230530,182600,3208255350,23100,23100,23100,23100,0
|
|
20230530,182500,3208255350,23100,23100,23100,23100,0
|
|
20230530,182400,3208255350,23100,23100,23100,23100,0
|
|
20230530,182300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,182200,3208255350,23100,23100,23100,23100,0
|
|
20230530,182100,3208255350,23100,23100,23100,23100,0
|
|
20230530,182000,3208255350,23100,23100,23100,23100,0
|
|
20230530,181900,3208255350,23100,23100,23100,23100,0
|
|
20230530,181800,3208255350,23100,23100,23100,23100,0
|
|
20230530,181700,3208255350,23100,23100,23100,23100,0
|
|
20230530,181600,3208255350,23100,23100,23100,23100,0
|
|
20230530,181500,3208255350,23100,23100,23100,23100,0
|
|
20230530,181400,3208255350,23100,23100,23100,23100,0
|
|
20230530,181300,3208255350,23100,23100,23100,23100,0
|
|
20230530,181200,3208255350,23100,23100,23100,23100,0
|
|
20230530,181100,3208255350,23100,23100,23100,23100,0
|
|
20230530,181000,3208255350,23100,23100,23100,23100,0
|
|
20230530,180900,3208255350,23100,23100,23100,23100,0
|
|
20230530,180800,3208255350,23100,23100,23100,23100,0
|
|
20230530,180700,3208255350,23100,23100,23100,23100,0
|
|
20230530,180600,3208255350,23100,23100,23100,23100,0
|
|
20230530,180500,3208255350,23100,23100,23100,23100,0
|
|
20230530,180400,3208255350,23100,23100,23100,23100,0
|
|
20230530,180300,3208255350,23100,23100,23100,23100,0
|
|
20230530,180200,3208255350,23100,23100,23100,23100,0
|
|
20230530,180100,3208255350,23100,23100,23100,23100,0
|
|
20230530,180000,3208255350,23100,23100,23100,23100,0
|
|
20230530,175900,3208255350,23100,23100,23100,23100,0
|
|
20230530,175800,3208255350,23100,23100,23100,23100,0
|
|
20230530,175700,3208255350,23100,23100,23100,23100,0
|
|
20230530,175600,3208255350,23100,23100,23100,23100,0
|
|
20230530,175500,3208255350,23100,23100,23100,23100,0
|
|
20230530,175400,3208255350,23100,23100,23100,23100,0
|
|
20230530,175300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,175200,3208255350,23100,23100,23100,23100,0
|
|
20230530,175100,3208255350,23100,23100,23100,23100,0
|
|
20230530,175000,3208255350,23100,23100,23100,23100,0
|
|
20230530,174900,3208255350,23100,23100,23100,23100,0
|
|
20230530,174800,3208255350,23100,23100,23100,23100,0
|
|
20230530,174700,3208255350,23100,23100,23100,23100,0
|
|
20230530,174600,3208255350,23100,23100,23100,23100,0
|
|
20230530,174500,3208255350,23100,23100,23100,23100,0
|
|
20230530,174400,3208255350,23100,23100,23100,23100,0
|
|
20230530,174300,3208255350,23100,23100,23100,23100,0
|
|
20230530,174200,3208255350,23100,23100,23100,23100,0
|
|
20230530,174100,3208255350,23100,23100,23100,23100,0
|
|
20230530,174000,3208255350,23100,23100,23100,23100,0
|
|
20230530,173900,3208255350,23100,23100,23100,23100,0
|
|
20230530,173800,3208255350,23100,23100,23100,23100,0
|
|
20230530,173700,3208255350,23100,23100,23100,23100,0
|
|
20230530,173600,3208255350,23100,23100,23100,23100,0
|
|
20230530,173500,3208255350,23100,23100,23100,23100,0
|
|
20230530,173400,3208255350,23100,23100,23100,23100,0
|
|
20230530,173300,3208255350,23100,23100,23100,23100,0
|
|
20230530,173200,3208255350,23100,23100,23100,23100,0
|
|
20230530,173100,3208255350,23100,23100,23100,23100,0
|
|
20230530,173000,3208255350,23100,23100,23100,23100,0
|
|
20230530,172900,3208255350,23100,23100,23100,23100,0
|
|
20230530,172800,3208255350,23100,23100,23100,23100,0
|
|
20230530,172700,3208255350,23100,23100,23100,23100,0
|
|
20230530,172600,3208255350,23100,23100,23100,23100,0
|
|
20230530,172500,3208255350,23100,23100,23100,23100,0
|
|
20230530,172400,3208255350,23100,23100,23100,23100,0
|
|
20230530,172300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,172200,3208255350,23100,23100,23100,23100,0
|
|
20230530,172100,3208255350,23100,23100,23100,23100,0
|
|
20230530,172000,3208255350,23100,23100,23100,23100,0
|
|
20230530,171900,3208255350,23100,23100,23100,23100,0
|
|
20230530,171800,3208255350,23100,23100,23100,23100,0
|
|
20230530,171700,3208255350,23100,23100,23100,23100,0
|
|
20230530,171600,3208255350,23100,23100,23100,23100,0
|
|
20230530,171500,3208255350,23100,23100,23100,23100,0
|
|
20230530,171400,3208255350,23100,23100,23100,23100,0
|
|
20230530,171300,3208255350,23100,23100,23100,23100,0
|
|
20230530,171200,3208255350,23100,23100,23100,23100,0
|
|
20230530,171100,3208255350,23100,23100,23100,23100,0
|
|
20230530,171000,3208255350,23100,23100,23100,23100,0
|
|
20230530,170900,3208255350,23100,23100,23100,23100,0
|
|
20230530,170800,3208255350,23100,23100,23100,23100,0
|
|
20230530,170700,3208255350,23100,23100,23100,23100,0
|
|
20230530,170600,3208255350,23100,23100,23100,23100,0
|
|
20230530,170500,3208255350,23100,23100,23100,23100,0
|
|
20230530,170400,3208255350,23100,23100,23100,23100,0
|
|
20230530,170300,3208255350,23100,23100,23100,23100,0
|
|
20230530,170200,3208255350,23100,23100,23100,23100,0
|
|
20230530,170100,3208255350,23100,23100,23100,23100,0
|
|
20230530,170000,3208255350,23100,23100,23100,23100,0
|
|
20230530,165900,3208255350,23100,23100,23100,23100,0
|
|
20230530,165800,3208255350,23100,23100,23100,23100,0
|
|
20230530,165700,3208255350,23100,23100,23100,23100,0
|
|
20230530,165600,3208255350,23100,23100,23100,23100,0
|
|
20230530,165500,3208255350,23100,23100,23100,23100,0
|
|
20230530,165400,3208255350,23100,23100,23100,23100,0
|
|
20230530,165300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,165200,3208255350,23100,23100,23100,23100,0
|
|
20230530,165100,3208255350,23100,23100,23100,23100,0
|
|
20230530,165000,3208255350,23100,23100,23100,23100,0
|
|
20230530,164900,3208255350,23100,23100,23100,23100,0
|
|
20230530,164800,3208255350,23100,23100,23100,23100,0
|
|
20230530,164700,3208255350,23100,23100,23100,23100,0
|
|
20230530,164600,3208255350,23100,23100,23100,23100,0
|
|
20230530,164500,3208255350,23100,23100,23100,23100,0
|
|
20230530,164400,3208255350,23100,23100,23100,23100,0
|
|
20230530,164300,3208255350,23100,23100,23100,23100,0
|
|
20230530,164200,3208255350,23100,23100,23100,23100,0
|
|
20230530,164100,3208255350,23100,23100,23100,23100,0
|
|
20230530,164000,3208255350,23100,23100,23100,23100,0
|
|
20230530,163900,3208255350,23100,23100,23100,23100,0
|
|
20230530,163800,3208255350,23100,23100,23100,23100,0
|
|
20230530,163700,3208255350,23100,23100,23100,23100,0
|
|
20230530,163600,3208255350,23100,23100,23100,23100,0
|
|
20230530,163500,3208255350,23100,23100,23100,23100,0
|
|
20230530,163400,3208255350,23100,23100,23100,23100,0
|
|
20230530,163300,3208255350,23100,23100,23100,23100,0
|
|
20230530,163200,3208255350,23100,23100,23100,23100,0
|
|
20230530,163100,3208255350,23100,23100,23100,23100,0
|
|
20230530,163000,3208255350,23100,23100,23100,23100,0
|
|
20230530,162900,3208255350,23100,23100,23100,23100,0
|
|
20230530,162800,3208255350,23100,23100,23100,23100,0
|
|
20230530,162700,3208255350,23100,23100,23100,23100,0
|
|
20230530,162600,3208255350,23100,23100,23100,23100,0
|
|
20230530,162500,3208255350,23100,23100,23100,23100,0
|
|
20230530,162400,3208255350,23100,23100,23100,23100,0
|
|
20230530,162300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,162200,3208255350,23100,23100,23100,23100,0
|
|
20230530,162100,3208255350,23100,23100,23100,23100,0
|
|
20230530,162000,3208255350,23100,23100,23100,23100,0
|
|
20230530,161900,3208255350,23100,23100,23100,23100,0
|
|
20230530,161800,3208255350,23100,23100,23100,23100,0
|
|
20230530,161700,3208255350,23100,23100,23100,23100,0
|
|
20230530,161600,3208255350,23100,23100,23100,23100,0
|
|
20230530,161500,3208255350,23100,23100,23100,23100,0
|
|
20230530,161400,3208255350,23100,23100,23100,23100,0
|
|
20230530,161300,3208255350,23100,23100,23100,23100,0
|
|
20230530,161200,3208255350,23100,23100,23100,23100,0
|
|
20230530,161100,3208255350,23100,23100,23100,23100,0
|
|
20230530,161000,3208255350,23100,23100,23100,23100,0
|
|
20230530,160900,3208255350,23100,23100,23100,23100,0
|
|
20230530,160800,3208255350,23100,23100,23100,23100,0
|
|
20230530,160700,3208255350,23100,23100,23100,23100,0
|
|
20230530,160600,3208255350,23100,23100,23100,23100,0
|
|
20230530,160500,3208255350,23100,23100,23100,23100,0
|
|
20230530,160400,3208255350,23100,23100,23100,23100,0
|
|
20230530,160300,3208255350,23100,23100,23100,23100,0
|
|
20230530,160200,3208255350,23100,23100,23100,23100,0
|
|
20230530,160100,3208255350,23100,23100,23100,23100,0
|
|
20230530,160000,3208255350,23100,23100,23100,23100,0
|
|
20230530,155900,3208255350,23100,23100,23100,23100,0
|
|
20230530,155800,3208255350,23100,23100,23100,23100,0
|
|
20230530,155700,3208255350,23100,23100,23100,23100,0
|
|
20230530,155600,3208255350,23100,23100,23100,23100,0
|
|
20230530,155500,3208255350,23100,23100,23100,23100,0
|
|
20230530,155400,3208255350,23100,23100,23100,23100,0
|
|
20230530,155300,3208255350,23100,23100,23100,23100,6105
|
|
20230530,155200,3208255350,23100,23100,23100,23100,0
|
|
20230530,155100,3208255350,23100,23100,23100,23100,0
|
|
20230530,155000,3208255350,23100,23100,23100,23100,0
|
|
20230530,154900,3208255350,23100,23100,23100,23100,0
|
|
20230530,154800,3208255350,23100,23100,23100,23100,0
|
|
20230530,154700,3208255350,23100,23100,23100,23100,0
|
|
20230530,154600,3208255350,23100,23100,23100,23100,0
|
|
20230530,154500,3208255350,23100,23100,23100,23100,0
|
|
20230530,154400,3208255350,23100,23100,23100,23100,0
|
|
20230530,154300,3208255350,23100,23100,23100,23100,0
|
|
20230530,154200,3208255350,23100,23100,23100,23100,0
|
|
20230530,154100,3208255350,23100,23100,23100,23100,0
|
|
20230530,154000,3208255350,23100,23100,23100,23100,0
|
|
20230530,153900,3208255350,23100,23100,23100,23100,0
|
|
20230530,153800,3208255350,23100,23100,23100,23100,0
|
|
20230530,153700,3208255350,23100,23100,23100,23100,0
|
|
20230530,153600,3208255350,23100,23100,23100,23100,0
|
|
20230530,153500,3208255350,23100,23100,23100,23100,0
|
|
20230530,153400,3208255350,23100,23100,23100,23100,0
|
|
20230530,153300,3208255350,23100,23100,23100,23100,0
|
|
20230530,153200,3208255350,23100,23100,23100,23100,0
|
|
20230530,153100,3208255350,23100,23100,23100,23100,0
|
|
20230530,153000,3208255350,23100,23100,23100,23100,6105
|
|
20230530,152900,3067229850,23050,23050,23050,23050,0
|
|
20230530,152800,3067229850,23050,23050,23050,23050,0
|
|
20230530,152700,3067229850,23050,23050,23050,23050,0
|
|
20230530,152600,3067229850,23050,23050,23050,23050,0
|
|
20230530,152500,3067229850,23050,23050,23050,23050,0
|
|
20230530,152400,3067229850,23050,23050,23050,23050,0
|
|
20230530,152300,3067229850,23050,23050,23050,23050,0
|
|
20230530,152200,3067229850,23050,23050,23050,23050,0
|
|
20230530,152100,3067229850,23050,23050,23050,23050,0
|
|
20230530,152000,3067229850,23050,23050,23050,23050,0
|
|
20230530,151900,3067229850,23050,23050,23050,23000,225
|
|
20230530,151800,3062046950,23050,23050,23050,23000,213
|
|
20230530,151700,3057144450,23050,23050,23050,23000,55
|
|
20230530,151600,3055876750,23050,23050,23050,23050,0
|
|
20230530,151500,3055876750,23050,23100,23100,23050,1499
|
|
20230530,151400,3021290000,23150,23100,23150,23100,746
|
|
20230530,151300,3004054500,23100,23100,23100,23100,143
|
|
20230530,151200,3000751200,23100,23050,23100,23050,135
|
|
20230530,151100,2997632950,23100,23100,23100,23100,106
|
|
20230530,151000,2995184350,23100,23050,23100,23050,101
|
|
20230530,150900,2992851350,23100,23100,23100,23100,96
|
|
20230530,150800,2990633750,23100,23050,23100,23050,113
|
|
20230530,150700,2988026850,23100,23100,23100,23100,77
|
|
20230530,150600,2986248150,23100,23100,23100,23100,288
|
|
20230530,150500,2979595350,23100,23050,23100,23050,270
|
|
20230530,150400,2973360850,23100,23100,23100,23100,17
|
|
20230530,150300,2972968150,23100,23100,23100,23100,60
|
|
20230530,150200,2971582150,23100,23100,23100,23100,17
|
|
20230530,150100,2971189450,23100,23100,23100,23050,44
|
|
20230530,150000,2970173150,23100,23100,23100,23100,163
|
|
20230530,145900,2966407850,23050,23050,23100,23050,33
|
|
20230530,145800,2965646150,23050,23000,23050,23000,20
|
|
20230530,145700,2965185650,23050,23100,23100,23050,500
|
|
20230530,145600,2953659250,23050,23100,23100,23050,227
|
|
20230530,145500,2948425800,23050,23050,23100,23050,115
|
|
20230530,145400,2945774800,23050,23000,23050,23000,59
|
|
20230530,145300,2944415850,23000,23000,23050,23000,23
|
|
20230530,145200,2943886700,23050,23000,23050,23000,374
|
|
20230530,145100,2935284350,23050,23050,23050,23000,1651
|
|
20230530,145000,2897229300,23100,23050,23100,23050,97
|
|
20230530,144900,2894989650,23100,23100,23100,23050,105
|
|
20230530,144800,2892564650,23050,23100,23100,23050,48
|
|
20230530,144700,2891456850,23050,23100,23100,23050,22
|
|
20230530,144600,2890949650,23100,23100,23100,23050,156
|
|
20230530,144500,2887347050,23100,23050,23100,23050,262
|
|
20230530,144400,2881305850,23100,23050,23100,23050,137
|
|
20230530,144300,2878142150,23100,23100,23100,23050,111
|
|
20230530,144200,2875579050,23100,23050,23100,23050,40
|
|
20230530,144100,2874656050,23050,23050,23100,23050,61
|
|
20230530,144000,2873248950,23100,23100,23100,23050,55
|
|
20230530,143900,2871978950,23050,23050,23100,23050,123
|
|
20230530,143800,2869143650,23100,23050,23100,23050,47
|
|
20230530,143700,2868060000,23100,23050,23100,23050,235
|
|
20230530,143600,2862642000,23050,23100,23100,23050,891
|
|
20230530,143500,2842071250,23150,23150,23150,23100,98
|
|
20230530,143400,2839803550,23100,23150,23150,23100,42
|
|
20230530,143300,2838832250,23100,23100,23150,23100,64
|
|
20230530,143200,2837353000,23100,23100,23150,23100,156
|
|
20230530,143100,2833748050,23100,23100,23150,23050,548
|
|
20230530,143000,2821089500,23050,23100,23100,23050,65
|
|
20230530,142900,2819590250,23100,23050,23100,23050,115
|
|
20230530,142800,2816934750,23050,23100,23100,23050,95
|
|
20230530,142700,2814740750,23150,23100,23150,23100,146
|
|
20230530,142600,2811367850,23100,23100,23100,23050,136
|
|
20230530,142500,2808231750,23100,23100,23100,23100,124
|
|
20230530,142400,2805367350,23100,23050,23100,23050,408
|
|
20230530,142300,2795943050,23100,23050,23100,23050,229
|
|
20230530,142200,2790654250,23050,23100,23100,23050,20
|
|
20230530,142100,2790192750,23050,23150,23150,23050,738
|
|
20230530,142000,2773144050,23100,23150,23150,23100,91
|
|
20230530,141900,2771038950,23100,23150,23150,23100,113
|
|
20230530,141800,2768424150,23100,23150,23150,23100,83
|
|
20230530,141700,2766503700,23150,23100,23150,23100,78
|
|
20230530,141600,2764699000,23150,23100,23150,23100,58
|
|
20230530,141500,2763357300,23100,23100,23150,23100,75
|
|
20230530,141400,2761622550,23150,23100,23150,23100,51
|
|
20230530,141300,2760443400,23100,23100,23150,23100,41
|
|
20230530,141200,2759495150,23100,23100,23150,23050,205
|
|
20230530,141100,2754762450,23100,23100,23150,23050,300
|
|
20230530,141000,2747832450,23100,23100,23100,23050,51
|
|
20230530,140900,2746654850,23100,23100,23100,23050,33
|
|
20230530,140800,2745893550,23100,23050,23150,23050,244
|
|
20230530,140700,2740266900,23100,23150,23150,23100,103
|
|
20230530,140600,2737884750,23100,23100,23100,23050,780
|
|
20230530,140500,2719867750,23050,23050,23100,23050,24
|
|
20230530,140400,2719314350,23050,23100,23100,23050,71
|
|
20230530,140300,2717674750,23050,23100,23100,23050,152
|
|
20230530,140200,2714164850,23050,23100,23100,23050,63
|
|
20230530,140100,2712710800,23100,23100,23100,23050,207
|
|
20230530,140000,2707930100,23100,23050,23100,23050,97
|
|
20230530,135900,2705690400,23050,23100,23100,23050,134
|
|
20230530,135800,2702596000,23100,23050,23100,23050,96
|
|
20230530,135700,2700379650,23100,23050,23100,23050,39
|
|
20230530,135600,2699479750,23100,23050,23100,23050,42
|
|
20230530,135500,2698510550,23100,23050,23100,23050,36
|
|
20230530,135400,2697679450,23050,23100,23100,23050,43
|
|
20230530,135300,2696687200,23100,23150,23150,23050,97
|
|
20230530,135200,2694446400,23100,23100,23100,23100,39
|
|
20230530,135100,2693545500,23100,23100,23150,23100,222
|
|
20230530,135000,2688415750,23050,23150,23150,23050,1544
|
|
20230530,134900,2652825150,23100,23100,23150,23050,341
|
|
20230530,134800,2644948300,23100,23100,23100,23050,148
|
|
20230530,134700,2641530500,23100,23050,23100,23050,283
|
|
20230530,134600,2634994250,23100,23050,23100,23050,62
|
|
20230530,134500,2633564300,23050,23100,23100,23050,140
|
|
20230530,134400,2630331300,23100,23100,23100,23050,63
|
|
20230530,134300,2628877000,23100,23050,23100,23050,47
|
|
20230530,134200,2627792800,23100,23100,23100,23050,115
|
|
20230530,134100,2625137300,23050,23100,23100,23000,41
|
|
20230530,134000,2624191800,23100,23000,23100,23000,60
|
|
20230530,133900,2622808950,23000,23100,23100,23000,40
|
|
20230530,133800,2621886400,23100,23050,23100,23050,153
|
|
20230530,133700,2618359450,23100,23050,23100,23000,28
|
|
20230530,133600,2617714200,23050,23050,23050,23000,125
|
|
20230530,133500,2614833950,23050,23050,23050,23000,37
|
|
20230530,133400,2613982100,23050,23050,23050,23000,100
|
|
20230530,133300,2611678100,23050,23000,23100,23000,339
|
|
20230530,133200,2603872850,22950,22950,23000,22950,606
|
|
20230530,133100,2589960450,23000,22950,23000,22950,24
|
|
20230530,133000,2589409550,23000,22950,23000,22950,100
|
|
20230530,132900,2587113050,23000,22950,23000,22950,218
|
|
20230530,132800,2582107550,22950,23000,23050,22950,658
|
|
20230530,132700,2566974650,23000,23050,23050,23000,1064
|
|
20230530,132600,2542501300,23000,23050,23050,23000,26
|
|
20230530,132500,2541903000,23000,23050,23050,23000,43
|
|
20230530,132400,2540912850,23000,23000,23050,23000,2945
|
|
20230530,132300,2473151900,23050,23050,23050,23000,76
|
|
20230530,132200,2471402100,23050,23100,23100,23050,846
|
|
20230530,132100,2451900650,23100,23100,23100,23050,32
|
|
20230530,132000,2451162500,23050,23050,23100,23050,50
|
|
20230530,131900,2450008500,23100,23050,23100,23050,481
|
|
20230530,131800,2438898300,23000,23000,23050,23000,246
|
|
20230530,131700,2433239150,23050,23050,23050,23000,1270
|
|
20230530,131600,2403975900,23050,23050,23100,23050,235
|
|
20230530,131500,2398557250,23050,23050,23050,23050,163
|
|
20230530,131400,2394800100,23050,23100,23100,23050,79
|
|
20230530,131300,2392978700,23100,23050,23100,23050,33
|
|
20230530,131200,2392216900,23100,23100,23100,23100,8
|
|
20230530,131100,2392032100,23100,23100,23150,23100,219
|
|
20230530,131000,2386964450,23100,23100,23100,23100,30
|
|
20230530,130900,2386271450,23100,23150,23150,23100,1216
|
|
20230530,130800,2358176850,23150,23150,23150,23150,106
|
|
20230530,130700,2355722950,23150,23100,23150,23100,7
|
|
20230530,130600,2355561000,23150,23150,23150,23150,112
|
|
20230530,130500,2352968200,23150,23150,23150,23150,28
|
|
20230530,130400,2352320000,23150,23150,23150,23150,17
|
|
20230530,130300,2351926450,23150,23150,23150,23150,44
|
|
20230530,130200,2350907850,23150,23150,23150,23150,133
|
|
20230530,130100,2347828900,23150,23150,23150,23150,31
|
|
20230530,130000,2347111250,23150,23150,23200,23100,62
|
|
20230530,125900,2345674650,23150,23150,23150,23150,44
|
|
20230530,125800,2344656050,23150,23150,23150,23150,61
|
|
20230530,125700,2343243900,23150,23200,23200,23100,4533
|
|
20230530,125600,2238520750,23200,23150,23200,23150,202
|
|
20230530,125500,2233843350,23200,23150,23200,23150,31
|
|
20230530,125400,2233125150,23150,23150,23150,23150,44
|
|
20230530,125300,2232106550,23150,23150,23150,23150,51
|
|
20230530,125200,2230925900,23150,23150,23150,23150,56
|
|
20230530,125100,2229629500,23150,23150,23150,23150,48
|
|
20230530,125000,2228518300,23150,23150,23150,23150,73
|
|
20230530,124900,2226828350,23150,23100,23150,23100,367
|
|
20230530,124800,2218344800,23150,23150,23150,23150,50
|
|
20230530,124700,2217187300,23150,23100,23150,23100,154
|
|
20230530,124600,2213627400,23150,23100,23150,23100,70
|
|
20230530,124500,2212009300,23150,23150,23150,23150,52
|
|
20230530,124400,2210805500,23150,23150,23150,23150,35
|
|
20230530,124300,2209995250,23150,23150,23150,23150,51
|
|
20230530,124200,2208814600,23150,23150,23150,23150,36
|
|
20230530,124100,2207981200,23150,23150,23150,23150,209
|
|
20230530,124000,2203142850,23150,23150,23150,23150,187
|
|
20230530,123900,2198813800,23150,23150,23150,23150,40
|
|
20230530,123800,2197887800,23150,23150,23150,23150,220
|
|
20230530,123700,2192794800,23150,23150,23150,23150,43
|
|
20230530,123600,2191799350,23150,23100,23150,23100,125
|
|
20230530,123500,2188910600,23150,23150,23150,23150,220
|
|
20230530,123400,2183817600,23150,23100,23150,23100,49
|
|
20230530,123300,2182683300,23150,23150,23150,23100,53
|
|
20230530,123200,2181457700,23150,23150,23150,23150,16
|
|
20230530,123100,2181087300,23150,23150,23150,23150,687
|
|
20230530,123000,2165183250,23100,23150,23150,23100,47
|
|
20230530,122900,2164095300,23150,23150,23150,23150,44
|
|
20230530,122800,2163076700,23150,23150,23150,23150,67
|
|
20230530,122700,2161525650,23150,23150,23150,23150,31
|
|
20230530,122600,2160808000,23150,23150,23150,23150,52
|
|
20230530,122500,2159604200,23150,23150,23150,23100,183
|
|
20230530,122400,2155374950,23150,23150,23200,23150,137
|
|
20230530,122300,2152203200,23150,23150,23150,23150,180
|
|
20230530,122200,2148036200,23150,23150,23150,23150,25
|
|
20230530,122100,2147457450,23100,23150,23150,23100,23
|
|
20230530,122000,2146925050,23150,23150,23150,23150,61
|
|
20230530,121900,2145512900,23150,23150,23150,23150,77
|
|
20230530,121800,2143730350,23150,23150,23150,23150,34
|
|
20230530,121700,2142943250,23150,23150,23150,23150,74
|
|
20230530,121600,2141230150,23150,23150,23150,23150,57
|
|
20230530,121500,2139910600,23150,23150,23150,23150,182
|
|
20230530,121400,2135697300,23200,23200,23200,23200,25
|
|
20230530,121300,2135117300,23200,23150,23200,23150,71
|
|
20230530,121200,2133470250,23150,23200,23200,23150,332
|
|
20230530,121100,2125783350,23150,23200,23200,23150,420
|
|
20230530,121000,2116059950,23200,23150,23200,23150,21
|
|
20230530,120900,2115573250,23200,23200,23200,23200,66
|
|
20230530,120800,2114042050,23200,23200,23200,23150,210
|
|
20230530,120700,2109174800,23200,23200,23200,23150,68
|
|
20230530,120600,2107597450,23150,23200,23200,23150,54
|
|
20230530,120500,2106345150,23200,23200,23200,23200,4
|
|
20230530,120400,2106252350,23150,23200,23200,23150,8
|
|
20230530,120300,2106066800,23200,23200,23200,23200,89
|
|
20230530,120200,2104002000,23150,23150,23200,23150,174
|
|
20230530,120100,2099972850,23200,23200,23200,23200,84
|
|
20230530,120000,2098024050,23200,23200,23200,23150,67
|
|
20230530,115900,2096469800,23150,23200,23200,23150,206
|
|
20230530,115800,2091700600,23150,23200,23200,23150,55
|
|
20230530,115700,2090425900,23150,23200,23200,23150,11
|
|
20230530,115600,2090171050,23150,23200,23200,23150,8
|
|
20230530,115500,2089985600,23200,23150,23200,23150,28
|
|
20230530,115400,2089336050,23150,23150,23150,23150,1364
|
|
20230530,115300,2057759450,23150,23150,23150,23150,0
|
|
20230530,115200,2057759450,23150,23150,23150,23150,34
|
|
20230530,115100,2056972350,23150,23200,23200,23150,967
|
|
20230530,115000,2034586250,23200,23200,23200,23150,158
|
|
20230530,114900,2030925650,23200,23200,23200,23200,329
|
|
20230530,114800,2023292850,23200,23150,23200,23150,3061
|
|
20230530,114700,1952430600,23150,23150,23150,23150,120
|
|
20230530,114600,1949652600,23150,23150,23150,23150,56
|
|
20230530,114500,1948356200,23150,23150,23150,23150,11
|
|
20230530,114400,1948101550,23100,23150,23150,23100,295
|
|
20230530,114300,1941285800,23150,23150,23150,23150,0
|
|
20230530,114200,1941285800,23150,23150,23150,23100,11
|
|
20230530,114100,1941031300,23150,23150,23150,23150,1821
|
|
20230530,114000,1898875150,23200,23200,23200,23200,23
|
|
20230530,113900,1898341550,23200,23200,23200,23200,60
|
|
20230530,113800,1896949550,23200,23150,23200,23150,1172
|
|
20230530,113700,1869816350,23150,23150,23150,23150,57
|
|
20230530,113600,1868496800,23150,23150,23150,23150,41
|
|
20230530,113500,1867547650,23150,23150,23150,23100,32
|
|
20230530,113400,1866806900,23150,23150,23150,23150,23
|
|
20230530,113300,1866274450,23150,23150,23150,23150,13
|
|
20230530,113200,1865973500,23150,23150,23150,23150,199
|
|
20230530,113100,1861366650,23150,23150,23150,23150,82
|
|
20230530,113000,1859468350,23150,23100,23150,23100,51
|
|
20230530,112900,1858288200,23150,23150,23150,23100,111
|
|
20230530,112800,1855718600,23150,23150,23150,23100,56
|
|
20230530,112700,1854422700,23150,23150,23150,23150,222
|
|
20230530,112600,1849283400,23150,23150,23150,23150,32
|
|
20230530,112500,1848542600,23100,23150,23150,23100,41
|
|
20230530,112400,1847594500,23150,23150,23150,23150,36
|
|
20230530,112300,1846761100,23150,23100,23150,23100,54
|
|
20230530,112200,1845513500,23100,23150,23150,23100,102
|
|
20230530,112100,1843156400,23150,23150,23150,23150,100
|
|
20230530,112000,1840841400,23100,23150,23150,23100,3
|
|
20230530,111900,1840772000,23100,23150,23150,23100,11
|
|
20230530,111800,1840517650,23150,23150,23150,23150,28
|
|
20230530,111700,1839869450,23150,23100,23150,23100,1463
|
|
20230530,111600,1806073250,23100,23100,23100,23100,29
|
|
20230530,111500,1805403350,23100,23000,23100,23000,27
|
|
20230530,111400,1804782050,23000,23050,23100,23000,1405
|
|
20230530,111300,1772399400,23050,23050,23100,23050,456
|
|
20230530,111200,1761872150,23100,23200,23200,23100,2235
|
|
20230530,111100,1710183550,23200,23200,23200,23200,4
|
|
20230530,111000,1710090750,23200,23200,23200,23200,30
|
|
20230530,110900,1709394750,23200,23150,23200,23150,533
|
|
20230530,110800,1697030650,23200,23200,23250,23150,300
|
|
20230530,110700,1690075400,23200,23200,23250,23200,304
|
|
20230530,110600,1683021250,23200,23200,23200,23200,2542
|
|
20230530,110500,1624046850,23200,23200,23200,23200,31
|
|
20230530,110400,1623327650,23200,23200,23200,23200,40
|
|
20230530,110300,1622399650,23150,23200,23200,23150,28
|
|
20230530,110200,1621751050,23200,23200,23200,23200,131
|
|
20230530,110100,1618711850,23150,23150,23150,23150,0
|
|
20230530,110000,1618711850,23150,23200,23200,23150,780
|
|
20230530,105900,1600651500,23200,23150,23200,23150,1146
|
|
20230530,105800,1574120150,23100,23150,23150,23100,36
|
|
20230530,105700,1573288250,23150,23100,23150,23100,113
|
|
20230530,105600,1570672750,23150,23200,23200,23150,1079
|
|
20230530,105500,1545693550,23150,23200,23200,23150,7
|
|
20230530,105400,1545531300,23200,23200,23200,23200,28
|
|
20230530,105300,1544881700,23200,23150,23200,23150,114
|
|
20230530,105200,1542239400,23200,23150,23200,23150,96
|
|
20230530,105100,1540016750,23150,23200,23200,23150,120
|
|
20230530,105000,1537237350,23200,23200,23200,23150,135
|
|
20230530,104900,1534110750,23150,23150,23200,23150,126
|
|
20230530,104800,1531192900,23200,23200,23200,23200,49
|
|
20230530,104700,1530056100,23200,23150,23200,23150,304
|
|
20230530,104600,1523010100,23200,23200,23200,23150,516
|
|
20230530,104500,1511061400,23150,23200,23200,23150,33
|
|
20230530,104400,1510296300,23200,23200,23200,23200,9
|
|
20230530,104300,1510087500,23200,23200,23200,23150,70
|
|
20230530,104200,1508465000,23200,23200,23200,23200,28
|
|
20230530,104100,1507815400,23200,23150,23200,23150,66
|
|
20230530,104000,1506284400,23150,23200,23200,23150,90
|
|
20230530,103900,1504198800,23200,23200,23200,23200,34
|
|
20230530,103800,1503410000,23150,23150,23150,23150,546
|
|
20230530,103700,1490770100,23150,23200,23200,23150,18
|
|
20230530,103600,1490352900,23200,23200,23200,23150,42
|
|
20230530,103500,1489378550,23200,23200,23200,23200,40
|
|
20230530,103400,1488450550,23200,23200,23200,23200,31
|
|
20230530,103300,1487731350,23200,23150,23200,23150,156
|
|
20230530,103200,1484114300,23150,23200,23200,23150,89
|
|
20230530,103100,1482053400,23200,23150,23200,23150,88
|
|
20230530,103000,1480014350,23150,23200,23200,23150,1018
|
|
20230530,102900,1456440500,23200,23200,23200,23150,46
|
|
20230530,102800,1455374450,23200,23200,23200,23200,24
|
|
20230530,102700,1454817650,23200,23150,23200,23150,327
|
|
20230530,102600,1447245950,23150,23150,23150,23150,43
|
|
20230530,102500,1446250500,23150,23150,23150,23150,304
|
|
20230530,102400,1439212900,23150,23150,23150,23150,10
|
|
20230530,102300,1438981400,23150,23150,23150,23150,27
|
|
20230530,102200,1438356350,23150,23150,23150,23150,22
|
|
20230530,102100,1437847050,23100,23150,23150,23100,196
|
|
20230530,102000,1433309950,23150,23100,23150,23100,943
|
|
20230530,101900,1411480150,23100,23100,23100,23100,392
|
|
20230530,101800,1402424950,23100,23100,23100,23100,17
|
|
20230530,101700,1402032250,23100,23100,23150,23050,246
|
|
20230530,101600,1396352700,23100,23150,23150,23100,22
|
|
20230530,101500,1395844100,23100,23150,23200,23100,3071
|
|
20230530,101400,1324797250,23200,23250,23250,23200,510
|
|
20230530,101300,1312965150,23200,23200,23200,23150,1936
|
|
20230530,101200,1268054150,23200,23200,23200,23200,32
|
|
20230530,101100,1267311750,23250,23250,23250,23250,824
|
|
20230530,101000,1248153750,23250,23250,23250,23250,40
|
|
20230530,100900,1247223750,23250,23250,23250,23250,3
|
|
20230530,100800,1247154000,23250,23300,23300,23200,524
|
|
20230530,100700,1234971650,23250,23250,23300,23250,306
|
|
20230530,100600,1227857000,23250,23250,23250,23250,1214
|
|
20230530,100500,1199631500,23200,23200,23250,23200,48
|
|
20230530,100400,1198516800,23200,23200,23200,23200,45
|
|
20230530,100300,1197472800,23200,23250,23250,23200,307
|
|
20230530,100200,1190346850,23200,23200,23250,23200,3652
|
|
20230530,100100,1105489600,23150,23200,23200,23150,387
|
|
20230530,100000,1096511700,23200,23200,23250,23200,172
|
|
20230530,095900,1092521250,23200,23200,23250,23200,297
|
|
20230530,095800,1085630750,23200,23250,23250,23200,383
|
|
20230530,095700,1076743150,23250,23200,23250,23200,101
|
|
20230530,095600,1074397000,23200,23200,23200,23200,1697
|
|
20230530,095500,1035026600,23200,23200,23200,23150,807
|
|
20230530,095400,1016319200,23200,23150,23200,23150,135
|
|
20230530,095300,1013192800,23200,23200,23200,23150,272
|
|
20230530,095200,1006892400,23200,23200,23200,23150,51
|
|
20230530,095100,1005709300,23150,23150,23150,23150,53
|
|
20230530,095000,1004482350,23200,23150,23200,23150,962
|
|
20230530,094900,982210050,23150,23150,23150,23100,46
|
|
20230530,094800,981145900,23150,23150,23150,23150,3
|
|
20230530,094700,981076450,23100,23100,23150,23100,212
|
|
20230530,094600,976176000,23150,23150,23150,23150,1453
|
|
20230530,094500,942539050,23150,23200,23200,23150,135
|
|
20230530,094400,939407200,23200,23200,23200,23150,14
|
|
20230530,094300,939082600,23250,23150,23250,23150,470
|
|
20230530,094200,928180850,23200,23200,23250,23150,1217
|
|
20230530,094100,899944150,23150,23150,23200,23150,384
|
|
20230530,094000,891054500,23150,23150,23200,23100,2434
|
|
20230530,093900,834712550,23100,23150,23150,23100,449
|
|
20230530,093800,824320700,23150,23000,23150,23000,3807
|
|
20230530,093700,736474650,23000,23000,23000,22950,53
|
|
20230530,093600,735256350,23000,23000,23000,23000,6
|
|
20230530,093500,735118350,23000,23050,23100,23000,404
|
|
20230530,093400,725816950,23050,23050,23100,23050,1114
|
|
20230530,093300,700137800,23050,23050,23050,23050,186
|
|
20230530,093200,695850500,23050,23100,23100,23050,876
|
|
20230530,093100,675657300,23100,23050,23100,23050,1557
|
|
20230530,093000,639768250,23000,23000,23000,23000,1302
|
|
20230530,092900,609822250,23000,23050,23050,23000,500
|
|
20230530,092800,598310850,23050,23000,23050,23000,460
|
|
20230530,092700,587730650,23000,23000,23000,23000,955
|
|
20230530,092600,565765650,23000,22950,23000,22950,41
|
|
20230530,092500,564823400,22950,22950,23000,22950,217
|
|
20230530,092400,559836100,22950,23000,23050,22950,1152
|
|
20230530,092300,533347150,23050,23050,23050,22950,765
|
|
20230530,092200,515744250,23100,23000,23100,23000,1024
|
|
20230530,092100,492155150,23000,23050,23100,23000,747
|
|
20230530,092000,474944000,23000,23100,23100,23000,463
|
|
20230530,091900,464278750,23000,23050,23150,23000,1246
|
|
20230530,091800,435501750,23100,23100,23150,23050,1808
|
|
20230530,091700,393728100,23050,22950,23050,22950,3459
|
|
20230530,091600,314142950,22950,22900,22950,22900,2368
|
|
20230530,091500,259846200,22900,22800,22900,22800,775
|
|
20230530,091400,242155100,22850,22800,22850,22800,429
|
|
20230530,091300,232373400,22850,22800,22850,22800,1123
|
|
20230530,091200,206731050,22800,22750,22800,22750,707
|
|
20230530,091100,190644950,22700,22800,22900,22700,874
|
|
20230530,091000,170686000,22800,22800,22800,22800,92
|
|
20230530,090900,168588400,22800,22750,22800,22700,1037
|
|
20230530,090800,144996900,22750,22800,22850,22750,550
|
|
20230530,090700,132455400,22750,22650,22850,22650,2419
|
|
20230530,090600,77397550,22700,22650,22700,22650,354
|
|
20230530,090500,69379400,22650,22600,22650,22600,52
|
|
20230530,090400,68203650,22600,22650,22650,22600,311
|
|
20230530,090300,61161150,22650,22600,22650,22600,60
|
|
20230530,090200,59804650,22600,22600,22650,22600,336
|
|
20230530,090100,52211000,22650,22650,22700,22650,295
|
|
20230530,090000,45529200,22650,22550,22650,22550,1971
|