706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,204300,1258164950,22750,22750,22750,22750,810
|
|
20230605,204200,1258164950,22750,22750,22750,22750,0
|
|
20230605,204100,1258164950,22750,22750,22750,22750,0
|
|
20230605,204000,1258164950,22750,22750,22750,22750,0
|
|
20230605,203900,1258164950,22750,22750,22750,22750,0
|
|
20230605,203800,1258164950,22750,22750,22750,22750,0
|
|
20230605,203700,1258164950,22750,22750,22750,22750,0
|
|
20230605,203600,1258164950,22750,22750,22750,22750,0
|
|
20230605,203500,1258164950,22750,22750,22750,22750,0
|
|
20230605,203400,1258164950,22750,22750,22750,22750,0
|
|
20230605,203300,1258164950,22750,22750,22750,22750,0
|
|
20230605,203200,1258164950,22750,22750,22750,22750,0
|
|
20230605,203100,1258164950,22750,22750,22750,22750,0
|
|
20230605,203000,1258164950,22750,22750,22750,22750,0
|
|
20230605,202900,1258164950,22750,22750,22750,22750,0
|
|
20230605,202800,1258164950,22750,22750,22750,22750,0
|
|
20230605,202700,1258164950,22750,22750,22750,22750,0
|
|
20230605,202600,1258164950,22750,22750,22750,22750,0
|
|
20230605,202500,1258164950,22750,22750,22750,22750,0
|
|
20230605,202400,1258164950,22750,22750,22750,22750,0
|
|
20230605,202300,1258164950,22750,22750,22750,22750,0
|
|
20230605,202200,1258164950,22750,22750,22750,22750,0
|
|
20230605,202100,1258164950,22750,22750,22750,22750,0
|
|
20230605,202000,1258164950,22750,22750,22750,22750,0
|
|
20230605,201900,1258164950,22750,22750,22750,22750,0
|
|
20230605,201800,1258164950,22750,22750,22750,22750,0
|
|
20230605,201700,1258164950,22750,22750,22750,22750,0
|
|
20230605,201600,1258164950,22750,22750,22750,22750,0
|
|
20230605,201500,1258164950,22750,22750,22750,22750,0
|
|
20230605,201400,1258164950,22750,22750,22750,22750,0
|
|
20230605,201300,1258164950,22750,22750,22750,22750,810
|
|
20230605,201200,1258164950,22750,22750,22750,22750,0
|
|
20230605,201100,1258164950,22750,22750,22750,22750,0
|
|
20230605,201000,1258164950,22750,22750,22750,22750,0
|
|
20230605,200900,1258164950,22750,22750,22750,22750,0
|
|
20230605,200800,1258164950,22750,22750,22750,22750,0
|
|
20230605,200700,1258164950,22750,22750,22750,22750,0
|
|
20230605,200600,1258164950,22750,22750,22750,22750,0
|
|
20230605,200500,1258164950,22750,22750,22750,22750,0
|
|
20230605,200400,1258164950,22750,22750,22750,22750,0
|
|
20230605,200300,1258164950,22750,22750,22750,22750,0
|
|
20230605,200200,1258164950,22750,22750,22750,22750,0
|
|
20230605,200100,1258164950,22750,22750,22750,22750,0
|
|
20230605,200000,1258164950,22750,22750,22750,22750,0
|
|
20230605,195900,1258164950,22750,22750,22750,22750,0
|
|
20230605,195800,1258164950,22750,22750,22750,22750,0
|
|
20230605,195700,1258164950,22750,22750,22750,22750,0
|
|
20230605,195600,1258164950,22750,22750,22750,22750,0
|
|
20230605,195500,1258164950,22750,22750,22750,22750,0
|
|
20230605,195400,1258164950,22750,22750,22750,22750,0
|
|
20230605,195300,1258164950,22750,22750,22750,22750,0
|
|
20230605,195200,1258164950,22750,22750,22750,22750,0
|
|
20230605,195100,1258164950,22750,22750,22750,22750,0
|
|
20230605,195000,1258164950,22750,22750,22750,22750,0
|
|
20230605,194900,1258164950,22750,22750,22750,22750,0
|
|
20230605,194800,1258164950,22750,22750,22750,22750,0
|
|
20230605,194700,1258164950,22750,22750,22750,22750,0
|
|
20230605,194600,1258164950,22750,22750,22750,22750,0
|
|
20230605,194500,1258164950,22750,22750,22750,22750,0
|
|
20230605,194400,1258164950,22750,22750,22750,22750,0
|
|
20230605,194300,1258164950,22750,22750,22750,22750,810
|
|
20230605,194200,1258164950,22750,22750,22750,22750,0
|
|
20230605,194100,1258164950,22750,22750,22750,22750,0
|
|
20230605,194000,1258164950,22750,22750,22750,22750,0
|
|
20230605,193900,1258164950,22750,22750,22750,22750,0
|
|
20230605,193800,1258164950,22750,22750,22750,22750,0
|
|
20230605,193700,1258164950,22750,22750,22750,22750,0
|
|
20230605,193600,1258164950,22750,22750,22750,22750,0
|
|
20230605,193500,1258164950,22750,22750,22750,22750,0
|
|
20230605,193400,1258164950,22750,22750,22750,22750,0
|
|
20230605,193300,1258164950,22750,22750,22750,22750,0
|
|
20230605,193200,1258164950,22750,22750,22750,22750,0
|
|
20230605,193100,1258164950,22750,22750,22750,22750,0
|
|
20230605,193000,1258164950,22750,22750,22750,22750,0
|
|
20230605,192900,1258164950,22750,22750,22750,22750,0
|
|
20230605,192800,1258164950,22750,22750,22750,22750,0
|
|
20230605,192700,1258164950,22750,22750,22750,22750,0
|
|
20230605,192600,1258164950,22750,22750,22750,22750,0
|
|
20230605,192500,1258164950,22750,22750,22750,22750,0
|
|
20230605,192400,1258164950,22750,22750,22750,22750,0
|
|
20230605,192300,1258164950,22750,22750,22750,22750,0
|
|
20230605,192200,1258164950,22750,22750,22750,22750,0
|
|
20230605,192100,1258164950,22750,22750,22750,22750,0
|
|
20230605,192000,1258164950,22750,22750,22750,22750,0
|
|
20230605,191900,1258164950,22750,22750,22750,22750,0
|
|
20230605,191800,1258164950,22750,22750,22750,22750,0
|
|
20230605,191700,1258164950,22750,22750,22750,22750,0
|
|
20230605,191600,1258164950,22750,22750,22750,22750,0
|
|
20230605,191500,1258164950,22750,22750,22750,22750,0
|
|
20230605,191400,1258164950,22750,22750,22750,22750,0
|
|
20230605,191300,1258164950,22750,22750,22750,22750,810
|
|
20230605,191200,1258164950,22750,22750,22750,22750,0
|
|
20230605,191100,1258164950,22750,22750,22750,22750,0
|
|
20230605,191000,1258164950,22750,22750,22750,22750,0
|
|
20230605,190900,1258164950,22750,22750,22750,22750,0
|
|
20230605,190800,1258164950,22750,22750,22750,22750,0
|
|
20230605,190700,1258164950,22750,22750,22750,22750,0
|
|
20230605,190600,1258164950,22750,22750,22750,22750,0
|
|
20230605,190500,1258164950,22750,22750,22750,22750,0
|
|
20230605,190400,1258164950,22750,22750,22750,22750,0
|
|
20230605,190300,1258164950,22750,22750,22750,22750,0
|
|
20230605,190200,1258164950,22750,22750,22750,22750,0
|
|
20230605,190100,1258164950,22750,22750,22750,22750,0
|
|
20230605,190000,1258164950,22750,22750,22750,22750,0
|
|
20230605,185900,1258164950,22750,22750,22750,22750,0
|
|
20230605,185800,1258164950,22750,22750,22750,22750,0
|
|
20230605,185700,1258164950,22750,22750,22750,22750,0
|
|
20230605,185600,1258164950,22750,22750,22750,22750,0
|
|
20230605,185500,1258164950,22750,22750,22750,22750,0
|
|
20230605,185400,1258164950,22750,22750,22750,22750,0
|
|
20230605,185300,1258164950,22750,22750,22750,22750,0
|
|
20230605,185200,1258164950,22750,22750,22750,22750,0
|
|
20230605,185100,1258164950,22750,22750,22750,22750,0
|
|
20230605,185000,1258164950,22750,22750,22750,22750,0
|
|
20230605,184900,1258164950,22750,22750,22750,22750,0
|
|
20230605,184800,1258164950,22750,22750,22750,22750,0
|
|
20230605,184700,1258164950,22750,22750,22750,22750,0
|
|
20230605,184600,1258164950,22750,22750,22750,22750,0
|
|
20230605,184500,1258164950,22750,22750,22750,22750,0
|
|
20230605,184400,1258164950,22750,22750,22750,22750,0
|
|
20230605,184300,1258164950,22750,22750,22750,22750,810
|
|
20230605,184200,1258164950,22750,22750,22750,22750,0
|
|
20230605,184100,1258164950,22750,22750,22750,22750,0
|
|
20230605,184000,1258164950,22750,22750,22750,22750,0
|
|
20230605,183900,1258164950,22750,22750,22750,22750,0
|
|
20230605,183800,1258164950,22750,22750,22750,22750,0
|
|
20230605,183700,1258164950,22750,22750,22750,22750,0
|
|
20230605,183600,1258164950,22750,22750,22750,22750,0
|
|
20230605,183500,1258164950,22750,22750,22750,22750,0
|
|
20230605,183400,1258164950,22750,22750,22750,22750,0
|
|
20230605,183300,1258164950,22750,22750,22750,22750,0
|
|
20230605,183200,1258164950,22750,22750,22750,22750,0
|
|
20230605,183100,1258164950,22750,22750,22750,22750,0
|
|
20230605,183000,1258164950,22750,22750,22750,22750,0
|
|
20230605,182900,1258164950,22750,22750,22750,22750,0
|
|
20230605,182800,1258164950,22750,22750,22750,22750,0
|
|
20230605,182700,1258164950,22750,22750,22750,22750,0
|
|
20230605,182600,1258164950,22750,22750,22750,22750,0
|
|
20230605,182500,1258164950,22750,22750,22750,22750,0
|
|
20230605,182400,1258164950,22750,22750,22750,22750,0
|
|
20230605,182300,1258164950,22750,22750,22750,22750,0
|
|
20230605,182200,1258164950,22750,22750,22750,22750,0
|
|
20230605,182100,1258164950,22750,22750,22750,22750,0
|
|
20230605,182000,1258164950,22750,22750,22750,22750,0
|
|
20230605,181900,1258164950,22750,22750,22750,22750,0
|
|
20230605,181800,1258164950,22750,22750,22750,22750,0
|
|
20230605,181700,1258164950,22750,22750,22750,22750,0
|
|
20230605,181600,1258164950,22750,22750,22750,22750,0
|
|
20230605,181500,1258164950,22750,22750,22750,22750,0
|
|
20230605,181400,1258164950,22750,22750,22750,22750,0
|
|
20230605,181300,1258164950,22750,22750,22750,22750,810
|
|
20230605,181200,1258164950,22750,22750,22750,22750,0
|
|
20230605,181100,1258164950,22750,22750,22750,22750,0
|
|
20230605,181000,1258164950,22750,22750,22750,22750,0
|
|
20230605,180900,1258164950,22750,22750,22750,22750,0
|
|
20230605,180800,1258164950,22750,22750,22750,22750,0
|
|
20230605,180700,1258164950,22750,22750,22750,22750,0
|
|
20230605,180600,1258164950,22750,22750,22750,22750,0
|
|
20230605,180500,1258164950,22750,22750,22750,22750,0
|
|
20230605,180400,1258164950,22750,22750,22750,22750,0
|
|
20230605,180300,1258164950,22750,22750,22750,22750,0
|
|
20230605,180200,1258164950,22750,22750,22750,22750,0
|
|
20230605,180100,1258164950,22750,22750,22750,22750,0
|
|
20230605,180000,1258164950,22750,22750,22750,22750,0
|
|
20230605,175900,1258164950,22750,22750,22750,22750,0
|
|
20230605,175800,1258164950,22750,22750,22750,22750,0
|
|
20230605,175700,1258164950,22750,22750,22750,22750,0
|
|
20230605,175600,1258164950,22750,22750,22750,22750,0
|
|
20230605,175500,1258164950,22750,22750,22750,22750,0
|
|
20230605,175400,1258164950,22750,22750,22750,22750,0
|
|
20230605,175300,1258164950,22750,22750,22750,22750,0
|
|
20230605,175200,1258164950,22750,22750,22750,22750,0
|
|
20230605,175100,1258164950,22750,22750,22750,22750,0
|
|
20230605,175000,1258164950,22750,22750,22750,22750,0
|
|
20230605,174900,1258164950,22750,22750,22750,22750,0
|
|
20230605,174800,1258164950,22750,22750,22750,22750,0
|
|
20230605,174700,1258164950,22750,22750,22750,22750,0
|
|
20230605,174600,1258164950,22750,22750,22750,22750,0
|
|
20230605,174500,1258164950,22750,22750,22750,22750,0
|
|
20230605,174400,1258164950,22750,22750,22750,22750,0
|
|
20230605,174300,1258164950,22750,22750,22750,22750,810
|
|
20230605,174200,1258164950,22750,22750,22750,22750,0
|
|
20230605,174100,1258164950,22750,22750,22750,22750,0
|
|
20230605,174000,1258164950,22750,22750,22750,22750,0
|
|
20230605,173900,1258164950,22750,22750,22750,22750,0
|
|
20230605,173800,1258164950,22750,22750,22750,22750,0
|
|
20230605,173700,1258164950,22750,22750,22750,22750,0
|
|
20230605,173600,1258164950,22750,22750,22750,22750,0
|
|
20230605,173500,1258164950,22750,22750,22750,22750,0
|
|
20230605,173400,1258164950,22750,22750,22750,22750,0
|
|
20230605,173300,1258164950,22750,22750,22750,22750,0
|
|
20230605,173200,1258164950,22750,22750,22750,22750,0
|
|
20230605,173100,1258164950,22750,22750,22750,22750,0
|
|
20230605,173000,1258164950,22750,22750,22750,22750,0
|
|
20230605,172900,1258164950,22750,22750,22750,22750,0
|
|
20230605,172800,1258164950,22750,22750,22750,22750,0
|
|
20230605,172700,1258164950,22750,22750,22750,22750,0
|
|
20230605,172600,1258164950,22750,22750,22750,22750,0
|
|
20230605,172500,1258164950,22750,22750,22750,22750,0
|
|
20230605,172400,1258164950,22750,22750,22750,22750,0
|
|
20230605,172300,1258164950,22750,22750,22750,22750,0
|
|
20230605,172200,1258164950,22750,22750,22750,22750,0
|
|
20230605,172100,1258164950,22750,22750,22750,22750,0
|
|
20230605,172000,1258164950,22750,22750,22750,22750,0
|
|
20230605,171900,1258164950,22750,22750,22750,22750,0
|
|
20230605,171800,1258164950,22750,22750,22750,22750,0
|
|
20230605,171700,1258164950,22750,22750,22750,22750,0
|
|
20230605,171600,1258164950,22750,22750,22750,22750,0
|
|
20230605,171500,1258164950,22750,22750,22750,22750,0
|
|
20230605,171400,1258164950,22750,22750,22750,22750,0
|
|
20230605,171300,1258164950,22750,22750,22750,22750,810
|
|
20230605,171200,1258164950,22750,22750,22750,22750,0
|
|
20230605,171100,1258164950,22750,22750,22750,22750,0
|
|
20230605,171000,1258164950,22750,22750,22750,22750,0
|
|
20230605,170900,1258164950,22750,22750,22750,22750,0
|
|
20230605,170800,1258164950,22750,22750,22750,22750,0
|
|
20230605,170700,1258164950,22750,22750,22750,22750,0
|
|
20230605,170600,1258164950,22750,22750,22750,22750,0
|
|
20230605,170500,1258164950,22750,22750,22750,22750,0
|
|
20230605,170400,1258164950,22750,22750,22750,22750,0
|
|
20230605,170300,1258164950,22750,22750,22750,22750,0
|
|
20230605,170200,1258164950,22750,22750,22750,22750,0
|
|
20230605,170100,1258164950,22750,22750,22750,22750,0
|
|
20230605,170000,1258164950,22750,22750,22750,22750,0
|
|
20230605,165900,1258164950,22750,22750,22750,22750,0
|
|
20230605,165800,1258164950,22750,22750,22750,22750,0
|
|
20230605,165700,1258164950,22750,22750,22750,22750,0
|
|
20230605,165600,1258164950,22750,22750,22750,22750,0
|
|
20230605,165500,1258164950,22750,22750,22750,22750,0
|
|
20230605,165400,1258164950,22750,22750,22750,22750,0
|
|
20230605,165300,1258164950,22750,22750,22750,22750,0
|
|
20230605,165200,1258164950,22750,22750,22750,22750,0
|
|
20230605,165100,1258164950,22750,22750,22750,22750,0
|
|
20230605,165000,1258164950,22750,22750,22750,22750,0
|
|
20230605,164900,1258164950,22750,22750,22750,22750,0
|
|
20230605,164800,1258164950,22750,22750,22750,22750,0
|
|
20230605,164700,1258164950,22750,22750,22750,22750,0
|
|
20230605,164600,1258164950,22750,22750,22750,22750,0
|
|
20230605,164500,1258164950,22750,22750,22750,22750,0
|
|
20230605,164400,1258164950,22750,22750,22750,22750,0
|
|
20230605,164300,1258164950,22750,22750,22750,22750,810
|
|
20230605,164200,1258164950,22750,22750,22750,22750,0
|
|
20230605,164100,1258164950,22750,22750,22750,22750,0
|
|
20230605,164000,1258164950,22750,22750,22750,22750,0
|
|
20230605,163900,1258164950,22750,22750,22750,22750,0
|
|
20230605,163800,1258164950,22750,22750,22750,22750,0
|
|
20230605,163700,1258164950,22750,22750,22750,22750,0
|
|
20230605,163600,1258164950,22750,22750,22750,22750,0
|
|
20230605,163500,1258164950,22750,22750,22750,22750,0
|
|
20230605,163400,1258164950,22750,22750,22750,22750,0
|
|
20230605,163300,1258164950,22750,22750,22750,22750,0
|
|
20230605,163200,1258164950,22750,22750,22750,22750,0
|
|
20230605,163100,1258164950,22750,22750,22750,22750,0
|
|
20230605,163000,1258164950,22750,22750,22750,22750,0
|
|
20230605,162900,1258164950,22750,22750,22750,22750,0
|
|
20230605,162800,1258164950,22750,22750,22750,22750,0
|
|
20230605,162700,1258164950,22750,22750,22750,22750,0
|
|
20230605,162600,1258164950,22750,22750,22750,22750,0
|
|
20230605,162500,1258164950,22750,22750,22750,22750,0
|
|
20230605,162400,1258164950,22750,22750,22750,22750,0
|
|
20230605,162300,1258164950,22750,22750,22750,22750,0
|
|
20230605,162200,1258164950,22750,22750,22750,22750,0
|
|
20230605,162100,1258164950,22750,22750,22750,22750,0
|
|
20230605,162000,1258164950,22750,22750,22750,22750,0
|
|
20230605,161900,1258164950,22750,22750,22750,22750,0
|
|
20230605,161800,1258164950,22750,22750,22750,22750,0
|
|
20230605,161700,1258164950,22750,22750,22750,22750,0
|
|
20230605,161600,1258164950,22750,22750,22750,22750,0
|
|
20230605,161500,1258164950,22750,22750,22750,22750,0
|
|
20230605,161400,1258164950,22750,22750,22750,22750,0
|
|
20230605,161300,1258164950,22750,22750,22750,22750,810
|
|
20230605,161200,1258164950,22750,22750,22750,22750,0
|
|
20230605,161100,1258164950,22750,22750,22750,22750,0
|
|
20230605,161000,1258164950,22750,22750,22750,22750,0
|
|
20230605,160900,1258164950,22750,22750,22750,22750,0
|
|
20230605,160800,1258164950,22750,22750,22750,22750,0
|
|
20230605,160700,1258164950,22750,22750,22750,22750,0
|
|
20230605,160600,1258164950,22750,22750,22750,22750,0
|
|
20230605,160500,1258164950,22750,22750,22750,22750,0
|
|
20230605,160400,1258164950,22750,22750,22750,22750,0
|
|
20230605,160300,1258164950,22750,22750,22750,22750,0
|
|
20230605,160200,1258164950,22750,22750,22750,22750,0
|
|
20230605,160100,1258164950,22750,22750,22750,22750,0
|
|
20230605,160000,1258164950,22750,22750,22750,22750,0
|
|
20230605,155900,1258164950,22750,22750,22750,22750,0
|
|
20230605,155800,1258164950,22750,22750,22750,22750,0
|
|
20230605,155700,1258164950,22750,22750,22750,22750,0
|
|
20230605,155600,1258164950,22750,22750,22750,22750,0
|
|
20230605,155500,1258164950,22750,22750,22750,22750,0
|
|
20230605,155400,1258164950,22750,22750,22750,22750,0
|
|
20230605,155300,1258164950,22750,22750,22750,22750,0
|
|
20230605,155200,1258164950,22750,22750,22750,22750,0
|
|
20230605,155100,1258164950,22750,22750,22750,22750,0
|
|
20230605,155000,1258164950,22750,22750,22750,22750,0
|
|
20230605,154900,1258164950,22750,22750,22750,22750,0
|
|
20230605,154800,1258164950,22750,22750,22750,22750,0
|
|
20230605,154700,1258164950,22750,22750,22750,22750,0
|
|
20230605,154600,1258164950,22750,22750,22750,22750,0
|
|
20230605,154500,1258164950,22750,22750,22750,22750,0
|
|
20230605,154400,1258164950,22750,22750,22750,22750,0
|
|
20230605,154300,1258164950,22750,22750,22750,22750,810
|
|
20230605,154200,1258164950,22750,22750,22750,22750,0
|
|
20230605,154100,1258164950,22750,22750,22750,22750,0
|
|
20230605,154000,1258164950,22750,22750,22750,22750,0
|
|
20230605,153900,1258164950,22750,22750,22750,22750,0
|
|
20230605,153800,1258164950,22750,22750,22750,22750,0
|
|
20230605,153700,1258164950,22750,22750,22750,22750,0
|
|
20230605,153600,1258164950,22750,22750,22750,22750,0
|
|
20230605,153500,1258164950,22750,22750,22750,22750,0
|
|
20230605,153400,1258164950,22750,22750,22750,22750,0
|
|
20230605,153300,1258164950,22750,22750,22750,22750,0
|
|
20230605,153200,1258164950,22750,22750,22750,22750,0
|
|
20230605,153100,1258164950,22750,22750,22750,22750,0
|
|
20230605,153000,1258164950,22750,22750,22750,22750,810
|
|
20230605,152900,1239737450,22750,22750,22750,22750,0
|
|
20230605,152800,1239737450,22750,22750,22750,22750,0
|
|
20230605,152700,1239737450,22750,22750,22750,22750,0
|
|
20230605,152600,1239737450,22750,22750,22750,22750,0
|
|
20230605,152500,1239737450,22750,22750,22750,22750,0
|
|
20230605,152400,1239737450,22750,22750,22750,22750,0
|
|
20230605,152300,1239737450,22750,22750,22750,22750,0
|
|
20230605,152200,1239737450,22750,22750,22750,22750,0
|
|
20230605,152100,1239737450,22750,22750,22750,22750,0
|
|
20230605,152000,1239737450,22750,22750,22750,22750,0
|
|
20230605,151900,1239737450,22750,22750,22800,22750,271
|
|
20230605,151800,1233572100,22800,22800,22800,22800,100
|
|
20230605,151700,1231292100,22850,22800,22850,22800,233
|
|
20230605,151600,1225979550,22850,22850,22850,22850,539
|
|
20230605,151500,1213663400,22900,22850,22900,22850,35
|
|
20230605,151400,1212862350,22900,22900,22900,22900,100
|
|
20230605,151300,1210572350,22900,22850,22900,22850,12
|
|
20230605,151200,1210297600,22850,22850,22850,22850,10
|
|
20230605,151100,1210069100,22850,22850,22850,22850,0
|
|
20230605,151000,1210069100,22850,22900,22900,22850,509
|
|
20230605,150900,1198413450,22850,22850,22850,22850,0
|
|
20230605,150800,1198413450,22850,22850,22850,22850,13
|
|
20230605,150700,1198116400,22900,22900,22900,22900,0
|
|
20230605,150600,1198116400,22900,22850,22900,22850,14
|
|
20230605,150500,1197796300,22900,22900,22900,22900,92
|
|
20230605,150400,1195689500,22900,22900,22900,22900,49
|
|
20230605,150300,1194567400,22900,22850,22900,22850,96
|
|
20230605,150200,1192369500,22900,22900,22900,22900,221
|
|
20230605,150100,1187308600,22900,22900,22900,22900,0
|
|
20230605,150000,1187308600,22900,22900,22900,22900,1
|
|
20230605,145900,1187285700,22900,22850,22900,22850,11
|
|
20230605,145800,1187034300,22900,22900,22900,22900,0
|
|
20230605,145700,1187034300,22900,22900,22900,22900,2
|
|
20230605,145600,1186988500,22900,22900,22900,22900,294
|
|
20230605,145500,1180255900,22950,22900,22950,22900,24
|
|
20230605,145400,1179706150,22850,22850,22850,22850,10
|
|
20230605,145300,1179477650,22850,22850,22850,22850,7
|
|
20230605,145200,1179317700,22900,22900,22900,22900,0
|
|
20230605,145100,1179317700,22900,22950,22950,22900,7
|
|
20230605,145000,1179157350,22900,22900,22900,22900,9
|
|
20230605,144900,1178951250,22900,22900,22900,22900,12
|
|
20230605,144800,1178676450,22900,22850,22900,22850,336
|
|
20230605,144700,1170989350,22850,22850,22850,22850,12
|
|
20230605,144600,1170715150,22900,22900,22900,22900,1
|
|
20230605,144500,1170692250,22850,22850,22850,22850,38
|
|
20230605,144400,1169823950,22850,22850,22850,22850,0
|
|
20230605,144300,1169823950,22850,22850,22850,22850,1
|
|
20230605,144200,1169801100,22900,22900,22900,22900,0
|
|
20230605,144100,1169801100,22900,22900,22900,22900,0
|
|
20230605,144000,1169801100,22900,22900,22900,22900,0
|
|
20230605,143900,1169801100,22900,22850,22900,22850,86
|
|
20230605,143800,1167832150,22900,22900,22900,22900,51
|
|
20230605,143700,1166664250,22900,22900,22900,22900,0
|
|
20230605,143600,1166664250,22900,22900,22900,22900,1
|
|
20230605,143500,1166641350,22900,22950,22950,22900,2
|
|
20230605,143400,1166595500,22950,22950,22950,22950,30
|
|
20230605,143300,1165907000,22950,22950,22950,22950,0
|
|
20230605,143200,1165907000,22950,22950,22950,22950,1
|
|
20230605,143100,1165884050,22950,22950,22950,22950,0
|
|
20230605,143000,1165884050,22950,22900,22950,22900,26
|
|
20230605,142900,1165288250,22900,22900,22900,22900,188
|
|
20230605,142800,1160983050,22900,22900,22900,22900,0
|
|
20230605,142700,1160983050,22900,22900,22900,22900,0
|
|
20230605,142600,1160983050,22900,22900,22900,22900,5
|
|
20230605,142500,1160868550,22900,22900,22900,22900,0
|
|
20230605,142400,1160868550,22900,22900,22900,22900,1
|
|
20230605,142300,1160845650,22850,22850,22850,22850,3
|
|
20230605,142200,1160777100,22900,22900,22900,22900,92
|
|
20230605,142100,1158670300,22900,22900,22900,22900,69
|
|
20230605,142000,1157090200,22950,22950,22950,22950,0
|
|
20230605,141900,1157090200,22950,22950,22950,22950,0
|
|
20230605,141800,1157090200,22950,22950,22950,22950,3
|
|
20230605,141700,1157021350,22900,22950,22950,22900,70
|
|
20230605,141600,1155416850,22950,22950,22950,22950,0
|
|
20230605,141500,1155416850,22950,22950,22950,22950,5
|
|
20230605,141400,1155302100,22950,22950,22950,22950,0
|
|
20230605,141300,1155302100,22950,22950,22950,22950,0
|
|
20230605,141200,1155302100,22950,22950,22950,22950,5
|
|
20230605,141100,1155187350,22950,22950,22950,22950,0
|
|
20230605,141000,1155187350,22950,22950,22950,22950,0
|
|
20230605,140900,1155187350,22950,22950,22950,22950,0
|
|
20230605,140800,1155187350,22950,22950,22950,22950,0
|
|
20230605,140700,1155187350,22950,22950,22950,22950,0
|
|
20230605,140600,1155187350,22950,22950,22950,22950,0
|
|
20230605,140500,1155187350,22950,22950,22950,22950,0
|
|
20230605,140400,1155187350,22950,22950,22950,22950,3
|
|
20230605,140300,1155118500,22950,22950,22950,22950,13
|
|
20230605,140200,1154820150,23000,23000,23000,23000,0
|
|
20230605,140100,1154820150,23000,23000,23000,23000,0
|
|
20230605,140000,1154820150,23000,23000,23000,23000,0
|
|
20230605,135900,1154820150,23000,23000,23000,23000,0
|
|
20230605,135800,1154820150,23000,23000,23000,23000,3
|
|
20230605,135700,1154751150,22950,22950,22950,22950,0
|
|
20230605,135600,1154751150,22950,22950,22950,22950,11
|
|
20230605,135500,1154498700,22950,22950,22950,22950,11
|
|
20230605,135400,1154246250,23000,23000,23000,23000,13
|
|
20230605,135300,1153947250,23000,22950,23000,22950,263
|
|
20230605,135200,1147911250,22900,22900,22900,22900,13
|
|
20230605,135100,1147613550,22900,22900,22900,22900,7
|
|
20230605,135000,1147453250,22900,22900,22900,22900,10
|
|
20230605,134900,1147224250,22900,22900,22900,22900,0
|
|
20230605,134800,1147224250,22900,22900,22900,22900,0
|
|
20230605,134700,1147224250,22900,22900,22900,22900,0
|
|
20230605,134600,1147224250,22900,22900,22900,22900,2
|
|
20230605,134500,1147178450,22850,22850,22850,22850,8
|
|
20230605,134400,1146995650,22900,22900,22900,22900,0
|
|
20230605,134300,1146995650,22900,22900,22900,22900,1
|
|
20230605,134200,1146972750,22850,22850,22850,22850,28
|
|
20230605,134100,1146332950,22850,22850,22850,22850,0
|
|
20230605,134000,1146332950,22850,22850,22850,22850,0
|
|
20230605,133900,1146332950,22850,22850,22850,22850,0
|
|
20230605,133800,1146332950,22850,22850,22850,22850,0
|
|
20230605,133700,1146332950,22850,22850,22850,22850,1
|
|
20230605,133600,1146310100,22800,22800,22800,22800,0
|
|
20230605,133500,1146310100,22800,22800,22800,22800,0
|
|
20230605,133400,1146310100,22800,22800,22800,22800,10
|
|
20230605,133300,1146082100,22850,22850,22850,22850,2
|
|
20230605,133200,1146036400,22850,22850,22850,22850,0
|
|
20230605,133100,1146036400,22850,22850,22850,22850,3
|
|
20230605,133000,1145967850,22700,22800,22800,22700,20
|
|
20230605,132900,1145512700,22800,22800,22800,22800,0
|
|
20230605,132800,1145512700,22800,22800,22800,22800,0
|
|
20230605,132700,1145512700,22800,22800,22800,22800,70
|
|
20230605,132600,1143916700,22800,22800,22800,22800,0
|
|
20230605,132500,1143916700,22800,22800,22800,22800,0
|
|
20230605,132400,1143916700,22800,22800,22800,22800,0
|
|
20230605,132300,1143916700,22800,22800,22800,22800,0
|
|
20230605,132200,1143916700,22800,22800,22800,22800,10
|
|
20230605,132100,1143688700,22800,22800,22800,22800,0
|
|
20230605,132000,1143688700,22800,22800,22800,22800,0
|
|
20230605,131900,1143688700,22800,22800,22800,22800,101
|
|
20230605,131800,1141385900,22700,22700,22700,22700,26
|
|
20230605,131700,1140795700,22700,22750,22750,22700,14
|
|
20230605,131600,1140477700,22750,22750,22750,22750,0
|
|
20230605,131500,1140477700,22750,22750,22750,22750,100
|
|
20230605,131400,1138202700,22800,22800,22800,22800,0
|
|
20230605,131300,1138202700,22800,22800,22800,22800,0
|
|
20230605,131200,1138202700,22800,22800,22800,22800,261
|
|
20230605,131100,1132251900,22750,22750,22750,22750,101
|
|
20230605,131000,1129954150,22750,22800,22800,22750,363
|
|
20230605,130900,1121688100,22800,22800,22800,22800,0
|
|
20230605,130800,1121688100,22800,22850,22850,22800,625
|
|
20230605,130700,1107410100,22850,22850,22850,22850,106
|
|
20230605,130600,1104988000,22850,22850,22850,22850,2
|
|
20230605,130500,1104942300,22900,22900,22900,22900,65
|
|
20230605,130400,1103453800,22900,22900,22900,22900,0
|
|
20230605,130300,1103453800,22900,22900,22900,22900,2
|
|
20230605,130200,1103408000,22850,22900,22900,22850,41
|
|
20230605,130100,1102471100,22950,22950,22950,22950,0
|
|
20230605,130000,1102471100,22950,22900,22950,22900,4
|
|
20230605,125900,1102379350,22900,22900,22900,22900,1009
|
|
20230605,125800,1079273250,22900,22900,22900,22900,23
|
|
20230605,125700,1078746550,22900,22900,22900,22900,1
|
|
20230605,125600,1078723650,22950,22950,22950,22950,0
|
|
20230605,125500,1078723650,22950,22950,22950,22950,0
|
|
20230605,125400,1078723650,22950,22950,22950,22950,0
|
|
20230605,125300,1078723650,22950,22950,22950,22950,0
|
|
20230605,125200,1078723650,22950,22950,22950,22950,1
|
|
20230605,125100,1078700700,22950,22950,22950,22950,293
|
|
20230605,125000,1071976350,22950,22950,22950,22950,107
|
|
20230605,124900,1069520700,22950,22950,22950,22950,0
|
|
20230605,124800,1069520700,22950,22950,22950,22950,105
|
|
20230605,124700,1067110950,22950,22950,22950,22950,56
|
|
20230605,124600,1065825750,22950,22950,22950,22950,2
|
|
20230605,124500,1065779850,23000,23000,23000,23000,0
|
|
20230605,124400,1065779850,23000,23000,23000,23000,1
|
|
20230605,124300,1065756850,23000,23000,23000,23000,1
|
|
20230605,124200,1065733850,22950,22950,22950,22950,0
|
|
20230605,124100,1065733850,22950,22950,22950,22950,5
|
|
20230605,124000,1065619100,22950,22950,22950,22950,0
|
|
20230605,123900,1065619100,22950,22900,22950,22900,3
|
|
20230605,123800,1065550300,23000,23000,23000,23000,0
|
|
20230605,123700,1065550300,23000,23000,23000,23000,0
|
|
20230605,123600,1065550300,23000,23000,23000,23000,0
|
|
20230605,123500,1065550300,23000,23000,23000,23000,2
|
|
20230605,123400,1065504300,23000,23000,23000,23000,10
|
|
20230605,123300,1065274300,22900,22950,22950,22900,27
|
|
20230605,123200,1064655900,23000,23000,23000,23000,0
|
|
20230605,123100,1064655900,23000,23000,23000,23000,4
|
|
20230605,123000,1064563900,23000,23000,23000,23000,0
|
|
20230605,122900,1064563900,23000,23000,23000,23000,0
|
|
20230605,122800,1064563900,23000,22950,23000,22950,48
|
|
20230605,122700,1063462150,22950,22950,22950,22950,34
|
|
20230605,122600,1062681850,22950,22950,22950,22950,115
|
|
20230605,122500,1060042600,22950,22950,22950,22950,0
|
|
20230605,122400,1060042600,22950,22950,22950,22950,0
|
|
20230605,122300,1060042600,22950,22950,22950,22950,0
|
|
20230605,122200,1060042600,22950,22950,22950,22950,4
|
|
20230605,122100,1059950800,22950,22950,22950,22950,11
|
|
20230605,122000,1059698350,22950,22950,22950,22950,2
|
|
20230605,121900,1059652450,22950,22950,22950,22950,840
|
|
20230605,121800,1040374450,23000,23000,23000,23000,0
|
|
20230605,121700,1040374450,23000,23000,23000,23000,3
|
|
20230605,121600,1040305450,23000,23000,23000,23000,56
|
|
20230605,121500,1039017450,23000,23000,23000,23000,0
|
|
20230605,121400,1039017450,23000,23000,23000,23000,0
|
|
20230605,121300,1039017450,23000,23000,23000,23000,129
|
|
20230605,121200,1036050450,23000,23000,23000,23000,0
|
|
20230605,121100,1036050450,23000,23000,23000,23000,0
|
|
20230605,121000,1036050450,23000,23000,23000,23000,0
|
|
20230605,120900,1036050450,23000,23000,23000,23000,0
|
|
20230605,120800,1036050450,23000,22950,23000,22950,26
|
|
20230605,120700,1035453700,23000,23000,23000,23000,90
|
|
20230605,120600,1033383700,23000,23000,23000,23000,0
|
|
20230605,120500,1033383700,23000,23000,23000,23000,0
|
|
20230605,120400,1033383700,23000,23000,23000,23000,0
|
|
20230605,120300,1033383700,23000,23000,23000,23000,0
|
|
20230605,120200,1033383700,23000,23000,23000,23000,0
|
|
20230605,120100,1033383700,23000,23000,23000,23000,0
|
|
20230605,120000,1033383700,23000,23000,23000,23000,0
|
|
20230605,115900,1033383700,23000,23000,23000,23000,0
|
|
20230605,115800,1033383700,23000,23000,23000,23000,0
|
|
20230605,115700,1033383700,23000,23000,23000,23000,3
|
|
20230605,115600,1033314700,23050,23050,23050,23050,0
|
|
20230605,115500,1033314700,23050,23050,23050,23050,0
|
|
20230605,115400,1033314700,23050,23050,23050,23050,0
|
|
20230605,115300,1033314700,23050,23050,23050,23050,0
|
|
20230605,115200,1033314700,23050,23050,23050,23050,0
|
|
20230605,115100,1033314700,23050,23050,23050,23050,0
|
|
20230605,115000,1033314700,23050,23050,23050,23050,5
|
|
20230605,114900,1033199450,23000,23050,23050,23000,1208
|
|
20230605,114800,1005355450,23000,23000,23000,23000,0
|
|
20230605,114700,1005355450,23000,23000,23000,23000,1
|
|
20230605,114600,1005332450,23000,23000,23000,23000,0
|
|
20230605,114500,1005332450,23000,23000,23000,23000,0
|
|
20230605,114400,1005332450,23000,23000,23000,23000,4
|
|
20230605,114300,1005240450,23000,23000,23000,23000,10
|
|
20230605,114200,1005010450,23000,23000,23000,23000,5
|
|
20230605,114100,1004895450,23000,23000,23000,23000,1
|
|
20230605,114000,1004872450,22900,22900,22900,22900,0
|
|
20230605,113900,1004872450,22900,22900,22900,22900,5
|
|
20230605,113800,1004757950,22900,22900,23050,22900,412
|
|
20230605,113700,995321650,22850,22850,22850,22850,74
|
|
20230605,113600,993630750,22900,22850,22900,22850,221
|
|
20230605,113500,988579850,22900,22900,22900,22900,175
|
|
20230605,113400,984572350,22900,22900,22900,22900,103
|
|
20230605,113300,982213650,22900,22900,22900,22900,167
|
|
20230605,113200,978389350,23000,22950,23000,22950,741
|
|
20230605,113100,961383250,23050,23050,23050,23050,0
|
|
20230605,113000,961383250,23050,23050,23050,23050,20
|
|
20230605,112900,960922250,23050,23050,23050,22950,143
|
|
20230605,112800,957633150,23050,23050,23050,23050,30
|
|
20230605,112700,956941650,23050,23050,23050,23050,0
|
|
20230605,112600,956941650,23050,23050,23050,23050,0
|
|
20230605,112500,956941650,23050,23050,23050,23050,0
|
|
20230605,112400,956941650,23050,23050,23050,23050,50
|
|
20230605,112300,955789150,23050,23050,23050,23050,1
|
|
20230605,112200,955766100,23050,22950,23050,22950,110
|
|
20230605,112100,953240100,22950,23000,23000,22950,41
|
|
20230605,112000,952297150,23000,23000,23000,23000,0
|
|
20230605,111900,952297150,23000,23000,23000,23000,14
|
|
20230605,111800,951975150,23000,23000,23000,23000,1504
|
|
20230605,111700,917383150,23050,23050,23050,23050,25
|
|
20230605,111600,916806900,23050,23050,23050,23050,1
|
|
20230605,111500,916783850,23050,23050,23050,23050,0
|
|
20230605,111400,916783850,23050,23050,23050,23050,0
|
|
20230605,111300,916783850,23050,23050,23050,23050,6
|
|
20230605,111200,916645550,23000,23050,23100,23000,116
|
|
20230605,111100,913975400,23050,23050,23050,23050,6
|
|
20230605,111000,913837100,23050,23050,23050,23050,1
|
|
20230605,110900,913814050,23050,23050,23050,23050,66
|
|
20230605,110800,912292750,23050,23050,23050,23050,100
|
|
20230605,110700,909987750,23050,23050,23050,23050,1
|
|
20230605,110600,909964700,23050,23050,23050,23050,120
|
|
20230605,110500,907198700,23100,23100,23100,23100,8
|
|
20230605,110400,907013900,23050,23050,23050,23050,863
|
|
20230605,110300,887121750,23100,23050,23100,23050,12
|
|
20230605,110200,886844600,23100,23100,23100,23050,44
|
|
20230605,110100,885828300,23000,23000,23000,23000,102
|
|
20230605,110000,883482300,23100,23050,23100,23050,150
|
|
20230605,105900,880017350,23100,23100,23100,23100,0
|
|
20230605,105800,880017350,23100,23000,23100,23000,90
|
|
20230605,105700,877947250,23000,23100,23100,23000,566
|
|
20230605,105600,864886750,23100,23050,23100,23050,12
|
|
20230605,105500,864610050,23050,23050,23050,23050,0
|
|
20230605,105400,864610050,23050,23050,23050,23050,0
|
|
20230605,105300,864610050,23050,23050,23050,23050,73
|
|
20230605,105200,862927400,23100,23100,23100,23100,0
|
|
20230605,105100,862927400,23100,23050,23100,23050,93
|
|
20230605,105000,860783700,23100,23100,23100,23100,1
|
|
20230605,104900,860760600,23050,23100,23100,23050,125
|
|
20230605,104800,857879100,23100,23100,23100,23100,0
|
|
20230605,104700,857879100,23100,23050,23100,23050,6
|
|
20230605,104600,857740750,23050,23100,23100,23050,512
|
|
20230605,104500,845916050,23100,23100,23100,23100,0
|
|
20230605,104400,845916050,23100,23050,23100,23050,85
|
|
20230605,104300,843956750,23050,23050,23050,23050,10
|
|
20230605,104200,843726250,23100,23050,23100,23050,209
|
|
20230605,104100,838908750,23100,23100,23100,23100,30
|
|
20230605,104000,838215750,23150,23150,23150,23150,100
|
|
20230605,103900,835900750,23150,23150,23150,23150,78
|
|
20230605,103800,834095050,23150,23150,23150,23150,1
|
|
20230605,103700,834071900,23050,23000,23050,23000,296
|
|
20230605,103600,827255600,23000,23000,23000,23000,150
|
|
20230605,103500,823805600,23050,23050,23050,23050,20
|
|
20230605,103400,823344600,23050,22950,23050,22950,176
|
|
20230605,103300,819304400,23050,23050,23050,23050,110
|
|
20230605,103200,816768900,22950,23050,23050,22950,91
|
|
20230605,103100,814680350,23000,23050,23050,23000,521
|
|
20230605,103000,802672300,23150,23150,23150,23150,0
|
|
20230605,102900,802672300,23150,23100,23150,23100,137
|
|
20230605,102800,799507450,23150,23150,23150,23150,0
|
|
20230605,102700,799507450,23150,23150,23150,23150,0
|
|
20230605,102600,799507450,23150,23150,23150,23150,10
|
|
20230605,102500,799275950,23150,23150,23150,23100,306
|
|
20230605,102400,792192300,23150,23150,23150,23150,4
|
|
20230605,102300,792099700,23100,23100,23150,23100,38
|
|
20230605,102200,791220900,23100,23100,23100,23100,24
|
|
20230605,102100,790666500,23150,23150,23150,23150,3
|
|
20230605,102000,790597050,23150,23150,23150,23150,6
|
|
20230605,101900,790458150,23150,23150,23150,23150,0
|
|
20230605,101800,790458150,23150,23050,23150,23050,44
|
|
20230605,101700,789443850,23050,23050,23050,23050,1
|
|
20230605,101600,789420800,22850,23050,23050,22850,304
|
|
20230605,101500,782459150,23050,23050,23050,23050,69
|
|
20230605,101400,780868700,23050,23100,23150,23050,116
|
|
20230605,101300,778189800,23200,23200,23200,23200,8
|
|
20230605,101200,778004200,23250,23100,23250,22950,226
|
|
20230605,101100,772797750,23100,23050,23100,23050,61
|
|
20230605,101000,771391250,23050,23100,23200,23000,479
|
|
20230605,100900,760344450,23250,23300,23300,23050,770
|
|
20230605,100800,742554450,23250,23250,23250,23250,70
|
|
20230605,100700,740926950,23250,23350,23350,23250,2789
|
|
20230605,100600,675834400,23400,23350,23400,23350,155
|
|
20230605,100500,672214950,23350,23400,23400,23350,365
|
|
20230605,100400,663687000,23350,23400,23400,23350,128
|
|
20230605,100300,660692450,23450,23450,23450,23400,545
|
|
20230605,100200,647934100,23450,23500,23500,23400,1052
|
|
20230605,100100,623299050,23500,23550,23550,23450,950
|
|
20230605,100000,600963650,23550,23400,23550,23350,1253
|
|
20230605,095900,571527050,23350,23350,23450,23350,1231
|
|
20230605,095800,542728900,23350,23250,23400,23250,1524
|
|
20230605,095700,507200600,23250,23250,23300,23250,404
|
|
20230605,095600,497794000,23300,23150,23300,23150,998
|
|
20230605,095500,474620800,23100,23000,23100,23000,873
|
|
20230605,095400,454496150,23000,23000,23000,23000,215
|
|
20230605,095300,449551150,23050,23050,23050,23000,251
|
|
20230605,095200,443776100,23050,22950,23050,22850,2149
|
|
20230605,095100,394390650,22950,22950,22950,22950,965
|
|
20230605,095000,372243900,22900,22900,22900,22900,270
|
|
20230605,094900,366060900,22900,22900,22900,22900,389
|
|
20230605,094800,357152800,22900,22800,22900,22800,1838
|
|
20230605,094700,315128600,22850,22800,22850,22700,624
|
|
20230605,094600,300902050,22750,22700,22750,22700,1192
|
|
20230605,094500,273820150,22650,22650,22650,22650,191
|
|
20230605,094400,269494000,22650,22550,22650,22550,45
|
|
20230605,094300,268478150,22550,22550,22550,22550,3
|
|
20230605,094200,268410500,22600,22600,22600,22600,0
|
|
20230605,094100,268410500,22600,22600,22600,22600,100
|
|
20230605,094000,266150500,22600,22600,22600,22600,117
|
|
20230605,093900,263506300,22600,22700,22700,22600,199
|
|
20230605,093800,259008500,22700,22600,22700,22600,23
|
|
20230605,093700,258488500,22600,22650,22650,22600,95
|
|
20230605,093600,256340850,22650,22500,22650,22500,2603
|
|
20230605,093500,197519650,22500,22450,22500,22450,1422
|
|
20230605,093400,165529750,22450,22450,22450,22400,487
|
|
20230605,093300,154600900,22450,22450,22450,22450,13
|
|
20230605,093200,154309050,22450,22450,22450,22450,107
|
|
20230605,093100,151906900,22450,22450,22450,22400,3
|
|
20230605,093000,151839600,22400,22400,22400,22400,0
|
|
20230605,092900,151839600,22400,22400,22400,22400,3
|
|
20230605,092800,151772400,22500,22500,22500,22500,13
|
|
20230605,092700,151479900,22450,22450,22450,22450,97
|
|
20230605,092600,149302250,22450,22450,22450,22450,5
|
|
20230605,092500,149190000,22500,22500,22500,22500,100
|
|
20230605,092400,146940000,22500,22450,22500,22450,609
|
|
20230605,092300,133242500,22500,22500,22500,22500,0
|
|
20230605,092200,133242500,22500,22500,22500,22450,13
|
|
20230605,092100,132950050,22400,22400,22400,22400,65
|
|
20230605,092000,131494050,22400,22400,22400,22400,11
|
|
20230605,091900,131247650,22550,22550,22550,22550,164
|
|
20230605,091800,127549450,22500,22400,22500,22400,1006
|
|
20230605,091700,104958500,22400,22350,22400,22350,275
|
|
20230605,091600,98812200,22300,22300,22300,22300,514
|
|
20230605,091500,87350000,22350,22350,22350,22350,44
|
|
20230605,091400,86366600,22350,22350,22350,22350,210
|
|
20230605,091300,81673100,22350,22350,22350,22350,1576
|
|
20230605,091200,46449500,22350,22350,22350,22350,10
|
|
20230605,091100,46226000,22350,22350,22350,22350,3
|
|
20230605,091000,46158950,22250,22250,22250,22250,59
|
|
20230605,090900,44846200,22200,22150,22200,22150,215
|
|
20230605,090800,40073450,22200,22200,22200,22200,3
|
|
20230605,090700,40006850,22150,22150,22150,22100,471
|
|
20230605,090600,29581800,22200,22200,22200,22150,219
|
|
20230605,090500,24728100,22200,22250,22250,22200,60
|
|
20230605,090400,23395600,22250,22250,22250,22250,0
|
|
20230605,090300,23395600,22250,22200,22250,22150,274
|
|
20230605,090200,17315200,22250,22350,22350,22250,493
|
|
20230605,090100,6329950,22400,22400,22400,22400,100
|
|
20230605,090000,4089950,22400,22300,22450,22300,133
|