727 lines
36 KiB
CSV
727 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,210300,4645673210,6900,6900,6900,6900,0
|
|
20230531,210200,4645673210,6900,6900,6900,6900,0
|
|
20230531,210100,4645673210,6900,6900,6900,6900,0
|
|
20230531,210000,4645673210,6900,6900,6900,6900,0
|
|
20230531,205900,4645673210,6900,6900,6900,6900,0
|
|
20230531,205800,4645673210,6900,6900,6900,6900,0
|
|
20230531,205700,4645673210,6900,6900,6900,6900,0
|
|
20230531,205600,4645673210,6900,6900,6900,6900,0
|
|
20230531,205500,4645673210,6900,6900,6900,6900,0
|
|
20230531,205400,4645673210,6900,6900,6900,6900,0
|
|
20230531,205300,4645673210,6900,6900,6900,6900,0
|
|
20230531,205200,4645673210,6900,6900,6900,6900,0
|
|
20230531,205100,4645673210,6900,6900,6900,6900,0
|
|
20230531,205000,4645673210,6900,6900,6900,6900,0
|
|
20230531,204900,4645673210,6900,6900,6900,6900,0
|
|
20230531,204800,4645673210,6900,6900,6900,6900,0
|
|
20230531,204700,4645673210,6900,6900,6900,6900,0
|
|
20230531,204600,4645673210,6900,6900,6900,6900,0
|
|
20230531,204500,4645673210,6900,6900,6900,6900,0
|
|
20230531,204400,4645673210,6900,6900,6900,6900,0
|
|
20230531,204300,4645673210,6900,6900,6900,6900,0
|
|
20230531,204200,4645673210,6900,6900,6900,6900,0
|
|
20230531,204100,4645673210,6900,6900,6900,6900,0
|
|
20230531,204000,4645673210,6900,6900,6900,6900,0
|
|
20230531,203900,4645673210,6900,6900,6900,6900,0
|
|
20230531,203800,4645673210,6900,6900,6900,6900,0
|
|
20230531,203700,4645673210,6900,6900,6900,6900,0
|
|
20230531,203600,4645673210,6900,6900,6900,6900,0
|
|
20230531,203500,4645673210,6900,6900,6900,6900,0
|
|
20230531,203400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,203300,4645673210,6900,6900,6900,6900,0
|
|
20230531,203200,4645673210,6900,6900,6900,6900,0
|
|
20230531,203100,4645673210,6900,6900,6900,6900,0
|
|
20230531,203000,4645673210,6900,6900,6900,6900,0
|
|
20230531,202900,4645673210,6900,6900,6900,6900,0
|
|
20230531,202800,4645673210,6900,6900,6900,6900,0
|
|
20230531,202700,4645673210,6900,6900,6900,6900,0
|
|
20230531,202600,4645673210,6900,6900,6900,6900,0
|
|
20230531,202500,4645673210,6900,6900,6900,6900,0
|
|
20230531,202400,4645673210,6900,6900,6900,6900,0
|
|
20230531,202300,4645673210,6900,6900,6900,6900,0
|
|
20230531,202200,4645673210,6900,6900,6900,6900,0
|
|
20230531,202100,4645673210,6900,6900,6900,6900,0
|
|
20230531,202000,4645673210,6900,6900,6900,6900,0
|
|
20230531,201900,4645673210,6900,6900,6900,6900,0
|
|
20230531,201800,4645673210,6900,6900,6900,6900,0
|
|
20230531,201700,4645673210,6900,6900,6900,6900,0
|
|
20230531,201600,4645673210,6900,6900,6900,6900,0
|
|
20230531,201500,4645673210,6900,6900,6900,6900,0
|
|
20230531,201400,4645673210,6900,6900,6900,6900,0
|
|
20230531,201300,4645673210,6900,6900,6900,6900,0
|
|
20230531,201200,4645673210,6900,6900,6900,6900,0
|
|
20230531,201100,4645673210,6900,6900,6900,6900,0
|
|
20230531,201000,4645673210,6900,6900,6900,6900,0
|
|
20230531,200900,4645673210,6900,6900,6900,6900,0
|
|
20230531,200800,4645673210,6900,6900,6900,6900,0
|
|
20230531,200700,4645673210,6900,6900,6900,6900,0
|
|
20230531,200600,4645673210,6900,6900,6900,6900,0
|
|
20230531,200500,4645673210,6900,6900,6900,6900,0
|
|
20230531,200400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,200300,4645673210,6900,6900,6900,6900,0
|
|
20230531,200200,4645673210,6900,6900,6900,6900,0
|
|
20230531,200100,4645673210,6900,6900,6900,6900,0
|
|
20230531,200000,4645673210,6900,6900,6900,6900,0
|
|
20230531,195900,4645673210,6900,6900,6900,6900,0
|
|
20230531,195800,4645673210,6900,6900,6900,6900,0
|
|
20230531,195700,4645673210,6900,6900,6900,6900,0
|
|
20230531,195600,4645673210,6900,6900,6900,6900,0
|
|
20230531,195500,4645673210,6900,6900,6900,6900,0
|
|
20230531,195400,4645673210,6900,6900,6900,6900,0
|
|
20230531,195300,4645673210,6900,6900,6900,6900,0
|
|
20230531,195200,4645673210,6900,6900,6900,6900,0
|
|
20230531,195100,4645673210,6900,6900,6900,6900,0
|
|
20230531,195000,4645673210,6900,6900,6900,6900,0
|
|
20230531,194900,4645673210,6900,6900,6900,6900,0
|
|
20230531,194800,4645673210,6900,6900,6900,6900,0
|
|
20230531,194700,4645673210,6900,6900,6900,6900,0
|
|
20230531,194600,4645673210,6900,6900,6900,6900,0
|
|
20230531,194500,4645673210,6900,6900,6900,6900,0
|
|
20230531,194400,4645673210,6900,6900,6900,6900,0
|
|
20230531,194300,4645673210,6900,6900,6900,6900,0
|
|
20230531,194200,4645673210,6900,6900,6900,6900,0
|
|
20230531,194100,4645673210,6900,6900,6900,6900,0
|
|
20230531,194000,4645673210,6900,6900,6900,6900,0
|
|
20230531,193900,4645673210,6900,6900,6900,6900,0
|
|
20230531,193800,4645673210,6900,6900,6900,6900,0
|
|
20230531,193700,4645673210,6900,6900,6900,6900,0
|
|
20230531,193600,4645673210,6900,6900,6900,6900,0
|
|
20230531,193500,4645673210,6900,6900,6900,6900,0
|
|
20230531,193400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,193300,4645673210,6900,6900,6900,6900,0
|
|
20230531,193200,4645673210,6900,6900,6900,6900,0
|
|
20230531,193100,4645673210,6900,6900,6900,6900,0
|
|
20230531,193000,4645673210,6900,6900,6900,6900,0
|
|
20230531,192900,4645673210,6900,6900,6900,6900,0
|
|
20230531,192800,4645673210,6900,6900,6900,6900,0
|
|
20230531,192700,4645673210,6900,6900,6900,6900,0
|
|
20230531,192600,4645673210,6900,6900,6900,6900,0
|
|
20230531,192500,4645673210,6900,6900,6900,6900,0
|
|
20230531,192400,4645673210,6900,6900,6900,6900,0
|
|
20230531,192300,4645673210,6900,6900,6900,6900,0
|
|
20230531,192200,4645673210,6900,6900,6900,6900,0
|
|
20230531,192100,4645673210,6900,6900,6900,6900,0
|
|
20230531,192000,4645673210,6900,6900,6900,6900,0
|
|
20230531,191900,4645673210,6900,6900,6900,6900,0
|
|
20230531,191800,4645673210,6900,6900,6900,6900,0
|
|
20230531,191700,4645673210,6900,6900,6900,6900,0
|
|
20230531,191600,4645673210,6900,6900,6900,6900,0
|
|
20230531,191500,4645673210,6900,6900,6900,6900,0
|
|
20230531,191400,4645673210,6900,6900,6900,6900,0
|
|
20230531,191300,4645673210,6900,6900,6900,6900,0
|
|
20230531,191200,4645673210,6900,6900,6900,6900,0
|
|
20230531,191100,4645673210,6900,6900,6900,6900,0
|
|
20230531,191000,4645673210,6900,6900,6900,6900,0
|
|
20230531,190900,4645673210,6900,6900,6900,6900,0
|
|
20230531,190800,4645673210,6900,6900,6900,6900,0
|
|
20230531,190700,4645673210,6900,6900,6900,6900,0
|
|
20230531,190600,4645673210,6900,6900,6900,6900,0
|
|
20230531,190500,4645673210,6900,6900,6900,6900,0
|
|
20230531,190400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,190300,4645673210,6900,6900,6900,6900,0
|
|
20230531,190200,4645673210,6900,6900,6900,6900,0
|
|
20230531,190100,4645673210,6900,6900,6900,6900,0
|
|
20230531,190000,4645673210,6900,6900,6900,6900,0
|
|
20230531,185900,4645673210,6900,6900,6900,6900,0
|
|
20230531,185800,4645673210,6900,6900,6900,6900,0
|
|
20230531,185700,4645673210,6900,6900,6900,6900,0
|
|
20230531,185600,4645673210,6900,6900,6900,6900,0
|
|
20230531,185500,4645673210,6900,6900,6900,6900,0
|
|
20230531,185400,4645673210,6900,6900,6900,6900,0
|
|
20230531,185300,4645673210,6900,6900,6900,6900,0
|
|
20230531,185200,4645673210,6900,6900,6900,6900,0
|
|
20230531,185100,4645673210,6900,6900,6900,6900,0
|
|
20230531,185000,4645673210,6900,6900,6900,6900,0
|
|
20230531,184900,4645673210,6900,6900,6900,6900,0
|
|
20230531,184800,4645673210,6900,6900,6900,6900,0
|
|
20230531,184700,4645673210,6900,6900,6900,6900,0
|
|
20230531,184600,4645673210,6900,6900,6900,6900,0
|
|
20230531,184500,4645673210,6900,6900,6900,6900,0
|
|
20230531,184400,4645673210,6900,6900,6900,6900,0
|
|
20230531,184300,4645673210,6900,6900,6900,6900,0
|
|
20230531,184200,4645673210,6900,6900,6900,6900,0
|
|
20230531,184100,4645673210,6900,6900,6900,6900,0
|
|
20230531,184000,4645673210,6900,6900,6900,6900,0
|
|
20230531,183900,4645673210,6900,6900,6900,6900,0
|
|
20230531,183800,4645673210,6900,6900,6900,6900,0
|
|
20230531,183700,4645673210,6900,6900,6900,6900,0
|
|
20230531,183600,4645673210,6900,6900,6900,6900,0
|
|
20230531,183500,4645673210,6900,6900,6900,6900,0
|
|
20230531,183400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,183300,4645673210,6900,6900,6900,6900,0
|
|
20230531,183200,4645673210,6900,6900,6900,6900,0
|
|
20230531,183100,4645673210,6900,6900,6900,6900,0
|
|
20230531,183000,4645673210,6900,6900,6900,6900,0
|
|
20230531,182900,4645673210,6900,6900,6900,6900,0
|
|
20230531,182800,4645673210,6900,6900,6900,6900,0
|
|
20230531,182700,4645673210,6900,6900,6900,6900,0
|
|
20230531,182600,4645673210,6900,6900,6900,6900,0
|
|
20230531,182500,4645673210,6900,6900,6900,6900,0
|
|
20230531,182400,4645673210,6900,6900,6900,6900,0
|
|
20230531,182300,4645673210,6900,6900,6900,6900,0
|
|
20230531,182200,4645673210,6900,6900,6900,6900,0
|
|
20230531,182100,4645673210,6900,6900,6900,6900,0
|
|
20230531,182000,4645673210,6900,6900,6900,6900,0
|
|
20230531,181900,4645673210,6900,6900,6900,6900,0
|
|
20230531,181800,4645673210,6900,6900,6900,6900,0
|
|
20230531,181700,4645673210,6900,6900,6900,6900,0
|
|
20230531,181600,4645673210,6900,6900,6900,6900,0
|
|
20230531,181500,4645673210,6900,6900,6900,6900,0
|
|
20230531,181400,4645673210,6900,6900,6900,6900,0
|
|
20230531,181300,4645673210,6900,6900,6900,6900,0
|
|
20230531,181200,4645673210,6900,6900,6900,6900,0
|
|
20230531,181100,4645673210,6900,6900,6900,6900,0
|
|
20230531,181000,4645673210,6900,6900,6900,6900,0
|
|
20230531,180900,4645673210,6900,6900,6900,6900,0
|
|
20230531,180800,4645673210,6900,6900,6900,6900,0
|
|
20230531,180700,4645673210,6900,6900,6900,6900,0
|
|
20230531,180600,4645673210,6900,6900,6900,6900,0
|
|
20230531,180500,4645673210,6900,6900,6900,6900,0
|
|
20230531,180400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,180300,4645673210,6900,6900,6900,6900,0
|
|
20230531,180200,4645673210,6900,6900,6900,6900,0
|
|
20230531,180100,4645673210,6900,6900,6900,6900,0
|
|
20230531,180000,4645673210,6900,6900,6900,6900,0
|
|
20230531,175900,4645673210,6900,6900,6900,6900,0
|
|
20230531,175800,4645673210,6900,6900,6900,6900,0
|
|
20230531,175700,4645673210,6900,6900,6900,6900,0
|
|
20230531,175600,4645673210,6900,6900,6900,6900,0
|
|
20230531,175500,4645673210,6900,6900,6900,6900,0
|
|
20230531,175400,4645673210,6900,6900,6900,6900,0
|
|
20230531,175300,4645673210,6900,6900,6900,6900,0
|
|
20230531,175200,4645673210,6900,6900,6900,6900,0
|
|
20230531,175100,4645673210,6900,6900,6900,6900,0
|
|
20230531,175000,4645673210,6900,6900,6900,6900,0
|
|
20230531,174900,4645673210,6900,6900,6900,6900,0
|
|
20230531,174800,4645673210,6900,6900,6900,6900,0
|
|
20230531,174700,4645673210,6900,6900,6900,6900,0
|
|
20230531,174600,4645673210,6900,6900,6900,6900,0
|
|
20230531,174500,4645673210,6900,6900,6900,6900,0
|
|
20230531,174400,4645673210,6900,6900,6900,6900,0
|
|
20230531,174300,4645673210,6900,6900,6900,6900,0
|
|
20230531,174200,4645673210,6900,6900,6900,6900,0
|
|
20230531,174100,4645673210,6900,6900,6900,6900,0
|
|
20230531,174000,4645673210,6900,6900,6900,6900,0
|
|
20230531,173900,4645673210,6900,6900,6900,6900,0
|
|
20230531,173800,4645673210,6900,6900,6900,6900,0
|
|
20230531,173700,4645673210,6900,6900,6900,6900,0
|
|
20230531,173600,4645673210,6900,6900,6900,6900,0
|
|
20230531,173500,4645673210,6900,6900,6900,6900,0
|
|
20230531,173400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,173300,4645673210,6900,6900,6900,6900,0
|
|
20230531,173200,4645673210,6900,6900,6900,6900,0
|
|
20230531,173100,4645673210,6900,6900,6900,6900,0
|
|
20230531,173000,4645673210,6900,6900,6900,6900,0
|
|
20230531,172900,4645673210,6900,6900,6900,6900,0
|
|
20230531,172800,4645673210,6900,6900,6900,6900,0
|
|
20230531,172700,4645673210,6900,6900,6900,6900,0
|
|
20230531,172600,4645673210,6900,6900,6900,6900,0
|
|
20230531,172500,4645673210,6900,6900,6900,6900,0
|
|
20230531,172400,4645673210,6900,6900,6900,6900,0
|
|
20230531,172300,4645673210,6900,6900,6900,6900,0
|
|
20230531,172200,4645673210,6900,6900,6900,6900,0
|
|
20230531,172100,4645673210,6900,6900,6900,6900,0
|
|
20230531,172000,4645673210,6900,6900,6900,6900,0
|
|
20230531,171900,4645673210,6900,6900,6900,6900,0
|
|
20230531,171800,4645673210,6900,6900,6900,6900,0
|
|
20230531,171700,4645673210,6900,6900,6900,6900,0
|
|
20230531,171600,4645673210,6900,6900,6900,6900,0
|
|
20230531,171500,4645673210,6900,6900,6900,6900,0
|
|
20230531,171400,4645673210,6900,6900,6900,6900,0
|
|
20230531,171300,4645673210,6900,6900,6900,6900,0
|
|
20230531,171200,4645673210,6900,6900,6900,6900,0
|
|
20230531,171100,4645673210,6900,6900,6900,6900,0
|
|
20230531,171000,4645673210,6900,6900,6900,6900,0
|
|
20230531,170900,4645673210,6900,6900,6900,6900,0
|
|
20230531,170800,4645673210,6900,6900,6900,6900,0
|
|
20230531,170700,4645673210,6900,6900,6900,6900,0
|
|
20230531,170600,4645673210,6900,6900,6900,6900,0
|
|
20230531,170500,4645673210,6900,6900,6900,6900,0
|
|
20230531,170400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,170300,4645673210,6900,6900,6900,6900,0
|
|
20230531,170200,4645673210,6900,6900,6900,6900,0
|
|
20230531,170100,4645673210,6900,6900,6900,6900,0
|
|
20230531,170000,4645673210,6900,6900,6900,6900,0
|
|
20230531,165900,4645673210,6900,6900,6900,6900,0
|
|
20230531,165800,4645673210,6900,6900,6900,6900,0
|
|
20230531,165700,4645673210,6900,6900,6900,6900,0
|
|
20230531,165600,4645673210,6900,6900,6900,6900,0
|
|
20230531,165500,4645673210,6900,6900,6900,6900,0
|
|
20230531,165400,4645673210,6900,6900,6900,6900,0
|
|
20230531,165300,4645673210,6900,6900,6900,6900,0
|
|
20230531,165200,4645673210,6900,6900,6900,6900,0
|
|
20230531,165100,4645673210,6900,6900,6900,6900,0
|
|
20230531,165000,4645673210,6900,6900,6900,6900,0
|
|
20230531,164900,4645673210,6900,6900,6900,6900,0
|
|
20230531,164800,4645673210,6900,6900,6900,6900,0
|
|
20230531,164700,4645673210,6900,6900,6900,6900,0
|
|
20230531,164600,4645673210,6900,6900,6900,6900,0
|
|
20230531,164500,4645673210,6900,6900,6900,6900,0
|
|
20230531,164400,4645673210,6900,6900,6900,6900,0
|
|
20230531,164300,4645673210,6900,6900,6900,6900,0
|
|
20230531,164200,4645673210,6900,6900,6900,6900,0
|
|
20230531,164100,4645673210,6900,6900,6900,6900,0
|
|
20230531,164000,4645673210,6900,6900,6900,6900,0
|
|
20230531,163900,4645673210,6900,6900,6900,6900,0
|
|
20230531,163800,4645673210,6900,6900,6900,6900,0
|
|
20230531,163700,4645673210,6900,6900,6900,6900,0
|
|
20230531,163600,4645673210,6900,6900,6900,6900,0
|
|
20230531,163500,4645673210,6900,6900,6900,6900,0
|
|
20230531,163400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,163300,4645673210,6900,6900,6900,6900,0
|
|
20230531,163200,4645673210,6900,6900,6900,6900,0
|
|
20230531,163100,4645673210,6900,6900,6900,6900,0
|
|
20230531,163000,4645673210,6900,6900,6900,6900,0
|
|
20230531,162900,4645673210,6900,6900,6900,6900,0
|
|
20230531,162800,4645673210,6900,6900,6900,6900,0
|
|
20230531,162700,4645673210,6900,6900,6900,6900,0
|
|
20230531,162600,4645673210,6900,6900,6900,6900,0
|
|
20230531,162500,4645673210,6900,6900,6900,6900,0
|
|
20230531,162400,4645673210,6900,6900,6900,6900,0
|
|
20230531,162300,4645673210,6900,6900,6900,6900,0
|
|
20230531,162200,4645673210,6900,6900,6900,6900,0
|
|
20230531,162100,4645673210,6900,6900,6900,6900,0
|
|
20230531,162000,4645673210,6900,6900,6900,6900,0
|
|
20230531,161900,4645673210,6900,6900,6900,6900,0
|
|
20230531,161800,4645673210,6900,6900,6900,6900,0
|
|
20230531,161700,4645673210,6900,6900,6900,6900,0
|
|
20230531,161600,4645673210,6900,6900,6900,6900,0
|
|
20230531,161500,4645673210,6900,6900,6900,6900,0
|
|
20230531,161400,4645673210,6900,6900,6900,6900,0
|
|
20230531,161300,4645673210,6900,6900,6900,6900,0
|
|
20230531,161200,4645673210,6900,6900,6900,6900,0
|
|
20230531,161100,4645673210,6900,6900,6900,6900,0
|
|
20230531,161000,4645673210,6900,6900,6900,6900,0
|
|
20230531,160900,4645673210,6900,6900,6900,6900,0
|
|
20230531,160800,4645673210,6900,6900,6900,6900,0
|
|
20230531,160700,4645673210,6900,6900,6900,6900,0
|
|
20230531,160600,4645673210,6900,6900,6900,6900,0
|
|
20230531,160500,4645673210,6900,6900,6900,6900,0
|
|
20230531,160400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,160300,4645673210,6900,6900,6900,6900,0
|
|
20230531,160200,4645673210,6900,6900,6900,6900,0
|
|
20230531,160100,4645673210,6900,6900,6900,6900,0
|
|
20230531,160000,4645673210,6900,6900,6900,6900,0
|
|
20230531,155900,4645673210,6900,6900,6900,6900,0
|
|
20230531,155800,4645673210,6900,6900,6900,6900,0
|
|
20230531,155700,4645673210,6900,6900,6900,6900,0
|
|
20230531,155600,4645673210,6900,6900,6900,6900,0
|
|
20230531,155500,4645673210,6900,6900,6900,6900,0
|
|
20230531,155400,4645673210,6900,6900,6900,6900,0
|
|
20230531,155300,4645673210,6900,6900,6900,6900,0
|
|
20230531,155200,4645673210,6900,6900,6900,6900,0
|
|
20230531,155100,4645673210,6900,6900,6900,6900,0
|
|
20230531,155000,4645673210,6900,6900,6900,6900,0
|
|
20230531,154900,4645673210,6900,6900,6900,6900,0
|
|
20230531,154800,4645673210,6900,6900,6900,6900,0
|
|
20230531,154700,4645673210,6900,6900,6900,6900,0
|
|
20230531,154600,4645673210,6900,6900,6900,6900,0
|
|
20230531,154500,4645673210,6900,6900,6900,6900,0
|
|
20230531,154400,4645673210,6900,6900,6900,6900,0
|
|
20230531,154300,4645673210,6900,6900,6900,6900,0
|
|
20230531,154200,4645673210,6900,6900,6900,6900,0
|
|
20230531,154100,4645673210,6900,6900,6900,6900,0
|
|
20230531,154000,4645673210,6900,6900,6900,6900,0
|
|
20230531,153900,4645673210,6900,6900,6900,6900,0
|
|
20230531,153800,4645673210,6900,6900,6900,6900,0
|
|
20230531,153700,4645673210,6900,6900,6900,6900,0
|
|
20230531,153600,4645673210,6900,6900,6900,6900,0
|
|
20230531,153500,4645673210,6900,6900,6900,6900,0
|
|
20230531,153400,4645673210,6900,6900,6900,6900,5691
|
|
20230531,153300,4645673210,6900,6900,6900,6900,0
|
|
20230531,153200,4645673210,6900,6900,6900,6900,0
|
|
20230531,153100,4645673210,6900,6900,6900,6900,0
|
|
20230531,153000,4645673210,6900,6900,6900,6900,5691
|
|
20230531,152900,4606405310,6910,6910,6910,6910,0
|
|
20230531,152800,4606405310,6910,6910,6910,6910,0
|
|
20230531,152700,4606405310,6910,6910,6910,6910,0
|
|
20230531,152600,4606405310,6910,6910,6910,6910,0
|
|
20230531,152500,4606405310,6910,6910,6910,6910,0
|
|
20230531,152400,4606405310,6910,6910,6910,6910,0
|
|
20230531,152300,4606405310,6910,6910,6910,6910,0
|
|
20230531,152200,4606405310,6910,6910,6910,6910,0
|
|
20230531,152100,4606405310,6910,6910,6910,6910,0
|
|
20230531,152000,4606405310,6910,6910,6910,6910,0
|
|
20230531,151900,4606405310,6910,6910,6910,6890,6393
|
|
20230531,151800,4562280920,6910,6920,6950,6910,981
|
|
20230531,151700,4555495870,6910,6940,6940,6910,3172
|
|
20230531,151600,4533517110,6950,6930,6950,6930,1192
|
|
20230531,151500,4525253680,6930,6930,6940,6930,273
|
|
20230531,151400,4523361760,6930,6930,6930,6920,551
|
|
20230531,151300,4519544430,6920,6930,6930,6920,355
|
|
20230531,151200,4517086380,6930,6920,6930,6920,576
|
|
20230531,151100,4513096450,6920,6920,6930,6920,1813
|
|
20230531,151000,4500550280,6920,6920,6920,6920,277
|
|
20230531,150900,4498633440,6920,6920,6930,6920,782
|
|
20230531,150800,4493220900,6920,6930,6930,6920,11
|
|
20230531,150700,4493144730,6940,6940,6940,6940,2
|
|
20230531,150600,4493130850,6940,6920,6940,6920,628
|
|
20230531,150500,4488776440,6930,6930,6930,6930,887
|
|
20230531,150400,4482629530,6930,6930,6930,6930,4
|
|
20230531,150300,4482601810,6920,6920,6940,6920,351
|
|
20230531,150200,4480169890,6920,6930,6930,6920,543
|
|
20230531,150100,4476406920,6940,6930,6940,6930,43
|
|
20230531,150000,4476108910,6930,6930,6930,6930,409
|
|
20230531,145900,4473274540,6920,6920,6920,6920,773
|
|
20230531,145800,4467925380,6920,6920,6920,6920,32
|
|
20230531,145700,4467703940,6920,6930,6950,6920,2142
|
|
20230531,145600,4452853230,6930,6940,6940,6930,2210
|
|
20230531,145500,4437532410,6960,6930,6960,6930,1454
|
|
20230531,145400,4427447400,6930,6960,6960,6930,781
|
|
20230531,145300,4422031230,6950,6940,6950,6940,792
|
|
20230531,145200,4416531580,6930,6940,6950,6920,19
|
|
20230531,145100,4416399940,6930,6920,6930,6920,206
|
|
20230531,145000,4414972490,6920,6920,6930,6910,694
|
|
20230531,144900,4410173130,6910,6930,6930,6910,2454
|
|
20230531,144800,4393206530,6960,6960,6960,6960,1
|
|
20230531,144700,4393199570,6960,6930,6960,6920,314
|
|
20230531,144600,4391024330,6920,6980,6980,6910,3788
|
|
20230531,144500,4364780980,6980,6970,6980,6970,381
|
|
20230531,144400,4362124080,6970,6970,6970,6960,1681
|
|
20230531,144300,4350416050,6980,6980,6990,6980,966
|
|
20230531,144200,4343670180,6990,6980,6990,6980,251
|
|
20230531,144100,4341917690,6980,6980,6980,6980,12
|
|
20230531,144000,4341833930,6980,6990,6990,6980,379
|
|
20230531,143900,4339188500,6970,6960,6990,6960,62
|
|
20230531,143800,4338756630,6970,6970,6970,6960,5
|
|
20230531,143700,4338721790,6970,6960,6970,6960,11
|
|
20230531,143600,4338645220,6960,6960,6960,6960,63
|
|
20230531,143500,4338206740,6970,6960,6970,6960,482
|
|
20230531,143400,4334847820,6960,6950,6960,6950,6
|
|
20230531,143300,4334806090,6950,6950,6960,6940,1908
|
|
20230531,143200,4321544970,6960,6970,6970,6960,153
|
|
20230531,143100,4320479740,6970,6960,6970,6960,20
|
|
20230531,143000,4320340380,6960,6960,6960,6960,446
|
|
20230531,142900,4317236220,6970,6970,6970,6970,6
|
|
20230531,142800,4317194400,6960,6960,6960,6960,409
|
|
20230531,142700,4314347760,6960,6960,6960,6960,0
|
|
20230531,142600,4314347760,6960,6960,6970,6960,555
|
|
20230531,142500,4310484950,6960,6980,6980,6960,1123
|
|
20230531,142400,4302658100,6980,7000,7000,6980,37
|
|
20230531,142300,4302399500,6970,6990,7000,6970,741
|
|
20230531,142200,4297221820,6990,6970,6990,6970,993
|
|
20230531,142100,4290296970,6980,7010,7010,6980,1569
|
|
20230531,142000,4279319840,7010,7000,7010,7000,228
|
|
20230531,141900,4277722950,7000,6990,7020,6990,78
|
|
20230531,141800,4277176790,7020,7000,7020,6990,1051
|
|
20230531,141700,4269813760,7000,7000,7000,6980,733
|
|
20230531,141600,4264694430,7000,6990,7000,6990,490
|
|
20230531,141500,4261269240,6990,6970,6990,6970,4064
|
|
20230531,141400,4232867540,6980,6980,6980,6970,1037
|
|
20230531,141300,4225630110,6990,6970,6990,6970,660
|
|
20230531,141200,4221027200,7000,6990,7000,6970,714
|
|
20230531,141100,4216034970,6990,6970,7000,6970,972
|
|
20230531,141000,4209249090,6960,6970,6970,6950,455
|
|
20230531,140900,4206084810,6950,6950,6950,6950,221
|
|
20230531,140800,4204548860,6940,6940,6940,6940,126
|
|
20230531,140700,4203674420,6940,6940,6940,6940,666
|
|
20230531,140600,4199052380,6940,6940,6950,6940,673
|
|
20230531,140500,4194381020,6950,6940,6950,6940,650
|
|
20230531,140400,4189868380,6940,6950,6950,6940,102
|
|
20230531,140300,4189159960,6950,6960,6960,6950,1040
|
|
20230531,140200,4181930180,6950,6950,6980,6950,262
|
|
20230531,140100,4180105450,6980,6950,6980,6950,533
|
|
20230531,140000,4176387360,6950,6970,6970,6950,22
|
|
20230531,135900,4176234440,6980,6960,6980,6960,612
|
|
20230531,135800,4171969300,6970,6950,6980,6940,553
|
|
20230531,135700,4168118000,6940,6940,6950,6940,664
|
|
20230531,135600,4163509670,6930,6930,6940,6930,85
|
|
20230531,135500,4162920280,6940,6910,6940,6900,619
|
|
20230531,135400,4158637990,6920,6930,6930,6920,129
|
|
20230531,135300,4157745300,6940,6930,6940,6920,136
|
|
20230531,135200,4156803750,6930,6900,6930,6900,245
|
|
20230531,135100,4155105960,6920,6900,6920,6900,347
|
|
20230531,135000,4152711640,6900,6920,6930,6900,295
|
|
20230531,134900,4150670330,6920,6920,6920,6920,219
|
|
20230531,134800,4149154850,6920,6910,6920,6900,306
|
|
20230531,134700,4147040130,6910,6920,6930,6910,129
|
|
20230531,134600,4146147140,6920,6920,6920,6920,10
|
|
20230531,134500,4146077940,6920,6920,6930,6920,11
|
|
20230531,134400,4146001810,6920,6900,6920,6900,669
|
|
20230531,134300,4141377250,6900,6910,6920,6900,536
|
|
20230531,134200,4137677810,6910,6910,6910,6910,10
|
|
20230531,134100,4137608710,6900,6910,6910,6900,407
|
|
20230531,134000,4134799340,6910,6910,6910,6910,1
|
|
20230531,133900,4134792430,6920,6920,6920,6920,6
|
|
20230531,133800,4134750910,6900,6900,6900,6900,137
|
|
20230531,133700,4133805610,6900,6910,6910,6900,233
|
|
20230531,133600,4132197860,6900,6900,6900,6900,24
|
|
20230531,133500,4132032260,6900,6900,6900,6900,1493
|
|
20230531,133400,4121730560,6890,6900,6910,6890,191
|
|
20230531,133300,4120411510,6900,6880,6900,6880,837
|
|
20230531,133200,4114640100,6880,6880,6890,6880,541
|
|
20230531,133100,4110917950,6880,6880,6880,6880,8
|
|
20230531,133000,4110862910,6880,6890,6890,6880,170
|
|
20230531,132900,4109693110,6890,6880,6890,6880,183
|
|
20230531,132800,4108434030,6880,6890,6890,6880,444
|
|
20230531,132700,4105379260,6890,6890,6900,6880,502
|
|
20230531,132600,4101919860,6890,6890,6890,6890,1
|
|
20230531,132500,4101912970,6880,6890,6890,6880,54
|
|
20230531,132400,4101541250,6880,6890,6890,6880,269
|
|
20230531,132300,4099690510,6900,6900,6900,6900,10
|
|
20230531,132200,4099621510,6880,6900,6900,6880,43
|
|
20230531,132100,4099325270,6900,6870,6900,6870,439
|
|
20230531,132000,4096299230,6860,6870,6870,6860,1392
|
|
20230531,131900,4086748710,6860,6890,6890,6860,3478
|
|
20230531,131800,4062862940,6900,6890,6900,6880,225
|
|
20230531,131700,4061314180,6880,6890,6890,6880,716
|
|
20230531,131600,4056383880,6890,6900,6900,6890,436
|
|
20230531,131500,4053379830,6900,6910,6910,6900,256
|
|
20230531,131400,4051612070,6910,6910,6910,6910,435
|
|
20230531,131300,4048606220,6910,6920,6920,6910,64
|
|
20230531,131200,4048163350,6930,6930,6930,6930,20
|
|
20230531,131100,4048024750,6930,6920,6930,6910,21
|
|
20230531,131000,4047879570,6940,6920,6940,6920,23
|
|
20230531,130900,4047720050,6940,6930,6940,6930,43
|
|
20230531,130800,4047421830,6930,6900,6930,6900,31
|
|
20230531,130700,4047207320,6900,6900,6900,6900,552
|
|
20230531,130600,4043398520,6900,6890,6900,6880,1264
|
|
20230531,130500,4034688660,6880,6880,6880,6860,4979
|
|
20230531,130400,4000485650,6890,6910,6910,6870,8697
|
|
20230531,130300,3940617890,6920,6920,6920,6920,2
|
|
20230531,130200,3940604050,6910,6910,6910,6910,189
|
|
20230531,130100,3939298060,6920,6920,6920,6920,125
|
|
20230531,130000,3938433060,6920,6920,6920,6920,531
|
|
20230531,125900,3934758540,6920,6920,6920,6920,11
|
|
20230531,125800,3934682420,6910,6920,6920,6910,601
|
|
20230531,125700,3930524240,6910,6910,6930,6910,280
|
|
20230531,125600,3928589420,6910,6910,6910,6910,319
|
|
20230531,125500,3926385130,6900,6930,6930,6900,5512
|
|
20230531,125400,3888340480,6930,6920,6930,6900,2268
|
|
20230531,125300,3872671590,6930,6970,6970,6930,7170
|
|
20230531,125200,3822836990,6970,6980,6980,6970,830
|
|
20230531,125100,3817051790,6980,6980,6990,6980,710
|
|
20230531,125000,3812095080,6990,6990,6990,6990,10
|
|
20230531,124900,3812025180,6990,6980,6990,6980,393
|
|
20230531,124800,3809281080,6980,6990,6990,6980,82
|
|
20230531,124700,3808707910,6990,6990,6990,6990,323
|
|
20230531,124600,3806450140,6980,6980,6990,6980,318
|
|
20230531,124500,3804230430,6980,6990,6990,6980,332
|
|
20230531,124400,3801912570,6970,6970,6970,6970,233
|
|
20230531,124300,3800288560,6960,6980,6980,6960,1260
|
|
20230531,124200,3791511120,6980,6980,6990,6980,233
|
|
20230531,124100,3789884550,6990,6980,6990,6970,378
|
|
20230531,124000,3787245100,6980,6980,6980,6970,1226
|
|
20230531,123900,3778696480,6970,6980,6980,6970,1586
|
|
20230531,123800,3767630020,6990,6990,6990,6980,1239
|
|
20230531,123700,3758974730,6990,7000,7010,6990,1199
|
|
20230531,123600,3750589250,7000,7000,7000,7000,172
|
|
20230531,123500,3749385250,7000,7000,7020,7000,271
|
|
20230531,123400,3747488140,7000,7000,7000,7000,419
|
|
20230531,123300,3744555140,7000,7000,7000,7000,949
|
|
20230531,123200,3737912140,7020,7020,7020,7000,1145
|
|
20230531,123100,3729889020,7010,7010,7020,7010,1753
|
|
20230531,123000,3717600260,7010,7040,7040,7010,916
|
|
20230531,122900,3711158160,7050,7060,7060,7040,2499
|
|
20230531,122800,3693552570,7060,7050,7060,7050,536
|
|
20230531,122700,3689769310,7060,7070,7070,7060,1239
|
|
20230531,122600,3681019680,7070,7040,7070,7040,317
|
|
20230531,122500,3678779830,7030,7040,7040,7030,898
|
|
20230531,122400,3672463630,7030,7000,7030,6990,913
|
|
20230531,122300,3666065270,7010,7020,7020,6990,1309
|
|
20230531,122200,3656902000,7020,7040,7040,7000,576
|
|
20230531,122100,3652855870,7040,7010,7040,7000,1340
|
|
20230531,122000,3643453120,7010,7020,7020,7000,3638
|
|
20230531,121900,3617954370,7020,7040,7040,7020,952
|
|
20230531,121800,3611265670,7040,7050,7050,7020,14214
|
|
20230531,121700,3511252380,7050,7070,7090,7040,3139
|
|
20230531,121600,3489097480,7070,7080,7100,7060,7393
|
|
20230531,121500,3436723420,7080,7050,7120,7030,8719
|
|
20230531,121400,3375117420,7050,7130,7140,7040,29309
|
|
20230531,121300,3167889740,7130,6950,7180,6940,61461
|
|
20230531,121200,2732004070,6940,6920,6940,6920,1816
|
|
20230531,121100,2719429010,6910,6910,6910,6910,320
|
|
20230531,121000,2717217810,6910,6920,6930,6910,337
|
|
20230531,120900,2714886570,6920,6920,6920,6920,30
|
|
20230531,120800,2714678970,6920,6900,6940,6900,471
|
|
20230531,120700,2711418880,6900,6900,6900,6900,1179
|
|
20230531,120600,2703283780,6900,6920,6930,6890,866
|
|
20230531,120500,2697296420,6920,6900,6920,6880,1339
|
|
20230531,120400,2688048250,6870,6930,6930,6860,8620
|
|
20230531,120300,2628791500,6930,6940,6940,6930,6
|
|
20230531,120200,2628749870,6940,6910,6940,6910,610
|
|
20230531,120100,2624534050,6900,6940,6940,6900,502
|
|
20230531,120000,2621050250,6890,6920,6940,6890,1415
|
|
20230531,115900,2611272490,6920,6920,6930,6920,62
|
|
20230531,115800,2610843440,6930,6920,6930,6860,3515
|
|
20230531,115700,2586641900,6910,6930,6930,6900,2643
|
|
20230531,115600,2568382070,6920,6910,6950,6910,1376
|
|
20230531,115500,2558845950,6930,6910,6930,6910,421
|
|
20230531,115400,2555934640,6900,6940,6940,6900,7440
|
|
20230531,115300,2504478700,6940,6960,6960,6940,75
|
|
20230531,115200,2503958150,6940,6940,6940,6940,7
|
|
20230531,115100,2503909570,6940,6930,6940,6930,23
|
|
20230531,115000,2503750160,6930,6920,6930,6920,18
|
|
20230531,114900,2503625480,6920,6950,6960,6910,2054
|
|
20230531,114800,2489422240,6940,6930,6940,6930,82
|
|
20230531,114700,2488853750,6920,6950,6960,6920,624
|
|
20230531,114600,2484521680,6950,6950,6950,6950,1
|
|
20230531,114500,2484514730,6950,6950,6950,6950,5
|
|
20230531,114400,2484479980,6940,6940,6940,6940,0
|
|
20230531,114300,2484479980,6940,6940,6940,6940,438
|
|
20230531,114200,2481440260,6940,6940,6940,6940,2
|
|
20230531,114100,2481426380,6940,6950,6950,6940,76
|
|
20230531,114000,2480898840,6940,6940,6940,6940,0
|
|
20230531,113900,2480898840,6940,6940,6940,6940,0
|
|
20230531,113800,2480898840,6940,6940,6940,6940,0
|
|
20230531,113700,2480898840,6940,6960,6980,6940,222
|
|
20230531,113600,2479353740,6940,6940,6940,6940,2
|
|
20230531,113500,2479339860,6920,6960,6960,6920,1087
|
|
20230531,113400,2471811240,6920,6920,6920,6920,0
|
|
20230531,113300,2471811240,6920,6940,6940,6920,3732
|
|
20230531,113200,2445975800,6920,6930,6930,6920,649
|
|
20230531,113100,2441478820,6930,6960,6960,6930,5120
|
|
20230531,113000,2405972650,6980,6950,6990,6950,4151
|
|
20230531,112900,2377115400,6930,6960,6960,6930,623
|
|
20230531,112800,2372787440,6960,6940,6960,6940,155
|
|
20230531,112700,2371710040,6930,6950,6950,6930,950
|
|
20230531,112600,2365112130,6950,6950,6960,6950,42
|
|
20230531,112500,2364820080,6940,6950,6950,6940,326
|
|
20230531,112400,2362555460,6940,6970,6970,6940,5967
|
|
20230531,112300,2321130000,7000,7000,7000,7000,0
|
|
20230531,112200,2321130000,7000,6990,7000,6950,5880
|
|
20230531,112100,2280163270,6970,6970,6970,6970,300
|
|
20230531,112000,2278072270,6970,6970,6970,6970,330
|
|
20230531,111900,2275772170,6990,6970,6990,6970,328
|
|
20230531,111800,2273482640,6980,6980,6980,6980,110
|
|
20230531,111700,2272714840,6980,6980,6990,6960,1786
|
|
20230531,111600,2260277460,6970,6960,6970,6960,650
|
|
20230531,111500,2255753440,6950,6980,6980,6950,3065
|
|
20230531,111400,2234403740,6980,7000,7000,6980,260
|
|
20230531,111300,2232586920,7000,7000,7000,7000,700
|
|
20230531,111200,2227686920,7000,7000,7000,7000,1
|
|
20230531,111100,2227679920,7000,7000,7000,7000,41
|
|
20230531,111000,2227392920,7020,7000,7020,7000,266
|
|
20230531,110900,2225529600,6980,7010,7010,6980,1977
|
|
20230531,110800,2211700230,7010,7010,7010,7010,1
|
|
20230531,110700,2211693220,7010,7000,7030,6970,1045
|
|
20230531,110600,2204395660,7000,7000,7000,7000,1480
|
|
20230531,110500,2194035660,7000,7020,7020,7000,1596
|
|
20230531,110400,2182847760,7010,7010,7010,7010,184
|
|
20230531,110300,2181557920,7010,7030,7040,7010,2341
|
|
20230531,110200,2165105520,7040,7040,7040,7030,103
|
|
20230531,110100,2164380700,7040,7040,7050,7040,267
|
|
20230531,110000,2162500770,7030,7020,7030,7020,35
|
|
20230531,105900,2162254830,7020,7050,7050,7020,1808
|
|
20230531,105800,2149532490,7050,7060,7060,7050,1756
|
|
20230531,105700,2137139740,7060,7070,7070,7060,1511
|
|
20230531,105600,2126471590,7060,7080,7100,7060,2184
|
|
20230531,105500,2111003640,7090,7090,7090,7080,705
|
|
20230531,105400,2106005200,7090,7080,7100,7070,5392
|
|
20230531,105300,2067798420,7080,7060,7080,7050,2601
|
|
20230531,105200,2049408630,7050,7040,7060,7040,355
|
|
20230531,105100,2046903000,7010,7020,7090,7000,7624
|
|
20230531,105000,1993132790,7020,7030,7040,7020,797
|
|
20230531,104900,1987525170,7020,7000,7020,6950,3222
|
|
20230531,104800,1964958830,7020,7020,7020,7020,270
|
|
20230531,104700,1963063430,7010,6940,7010,6940,1586
|
|
20230531,104600,1951997990,6940,6940,6960,6940,155
|
|
20230531,104500,1950922270,6940,6950,6950,6940,1872
|
|
20230531,104400,1937926290,6950,6980,6980,6950,2981
|
|
20230531,104300,1917195490,7000,6990,7000,6990,78
|
|
20230531,104200,1916650020,6980,6980,6980,6970,1308
|
|
20230531,104100,1907522990,6980,7000,7000,6980,1697
|
|
20230531,104000,1895659120,7010,7010,7010,7010,136
|
|
20230531,103900,1894705760,7010,6990,7010,6990,170
|
|
20230531,103800,1893514890,7000,7000,7000,7000,4
|
|
20230531,103700,1893486890,6990,6990,6990,6990,0
|
|
20230531,103600,1893486890,6990,7020,7020,6990,1954
|
|
20230531,103500,1879803390,7020,7020,7040,7020,441
|
|
20230531,103400,1876706170,7020,7020,7030,7020,284
|
|
20230531,103300,1874712320,7020,7020,7030,7020,1055
|
|
20230531,103200,1867303450,7010,7040,7040,7010,1376
|
|
20230531,103100,1857628290,7030,7020,7040,7020,1862
|
|
20230531,103000,1844524820,7020,6990,7040,6990,4243
|
|
20230531,102900,1814732050,6970,6980,6980,6970,516
|
|
20230531,102800,1811134100,6990,6990,6990,6990,89
|
|
20230531,102700,1810511990,6990,6990,6990,6990,541
|
|
20230531,102600,1806730400,6950,6980,6980,6950,1198
|
|
20230531,102500,1798398760,7000,6970,7000,6970,856
|
|
20230531,102400,1792432350,6970,6980,7010,6970,2018
|
|
20230531,102300,1778311130,6980,6980,6990,6950,920
|
|
20230531,102200,1771899720,6990,6990,6990,6980,859
|
|
20230531,102100,1765903100,6990,6990,6990,6980,108
|
|
20230531,102000,1765148390,6990,6980,7000,6980,207
|
|
20230531,101900,1763701480,7000,6970,7000,6970,59
|
|
20230531,101800,1763290190,6970,7000,7000,6970,825
|
|
20230531,101700,1757518460,7000,7020,7020,7000,727
|
|
20230531,101600,1752415560,7010,6980,7010,6980,1546
|
|
20230531,101500,1741616320,6990,7000,7000,6990,917
|
|
20230531,101400,1735203490,7000,7000,7000,6990,40
|
|
20230531,101300,1734923590,6990,6980,6990,6980,425
|
|
20230531,101200,1731952920,7000,7010,7010,6980,1473
|
|
20230531,101100,1721633800,7010,6990,7030,6980,4777
|
|
20230531,101000,1688137870,6990,6990,7000,6990,412
|
|
20230531,100900,1685254990,6990,6990,7000,6980,2527
|
|
20230531,100800,1667579740,6990,6970,7000,6950,1357
|
|
20230531,100700,1658126210,6950,6970,6970,6950,1679
|
|
20230531,100600,1646437020,6990,6990,7000,6970,4997
|
|
20230531,100500,1611528090,6980,6950,6980,6940,1636
|
|
20230531,100400,1600136270,6950,6960,6960,6940,1109
|
|
20230531,100300,1592428090,6970,6900,6980,6900,10696
|
|
20230531,100200,1518120750,6900,6900,6900,6890,729
|
|
20230531,100100,1513090950,6890,6910,6910,6890,52
|
|
20230531,100000,1512732640,6900,6880,6900,6880,460
|
|
20230531,095900,1509562610,6880,6880,6880,6880,50
|
|
20230531,095800,1509218610,6870,6870,6890,6870,505
|
|
20230531,095700,1505749240,6880,6890,6890,6860,594
|
|
20230531,095600,1501665930,6890,6870,6890,6860,1189
|
|
20230531,095500,1493479280,6870,6870,6880,6870,443
|
|
20230531,095400,1490435700,6890,6880,6890,6850,619
|
|
20230531,095300,1486172230,6850,6890,6890,6850,479
|
|
20230531,095200,1482879400,6890,6850,6890,6850,181
|
|
20230531,095100,1481635510,6860,6860,6860,6860,1278
|
|
20230531,095000,1472868430,6900,6910,6910,6900,640
|
|
20230531,094900,1468446230,6910,6880,6910,6840,3774
|
|
20230531,094800,1442510260,6850,6860,6860,6850,85
|
|
20230531,094700,1441927760,6860,6870,6870,6850,1427
|
|
20230531,094600,1432148150,6870,6900,6900,6870,1078
|
|
20230531,094500,1424725450,6880,6890,6890,6880,932
|
|
20230531,094400,1418309360,6890,6880,6890,6880,479
|
|
20230531,094300,1415009540,6890,6830,6890,6830,1688
|
|
20230531,094200,1403407750,6860,6870,6870,6860,198
|
|
20230531,094100,1402048750,6870,6860,6870,6860,645
|
|
20230531,094000,1397622560,6860,6820,6860,6820,247
|
|
20230531,093900,1395932140,6850,6810,6860,6800,4690
|
|
20230531,093800,1363958410,6810,6830,6860,6810,1925
|
|
20230531,093700,1350825200,6830,6840,6860,6830,1070
|
|
20230531,093600,1343514830,6840,6830,6850,6830,508
|
|
20230531,093500,1340043560,6830,6850,6850,6830,2342
|
|
20230531,093400,1324019000,6850,6880,6880,6850,485
|
|
20230531,093300,1320693440,6870,6880,6890,6870,117
|
|
20230531,093200,1319888610,6860,6880,6890,6860,3439
|
|
20230531,093100,1296267820,6900,6870,6900,6870,304
|
|
20230531,093000,1294171960,6900,6870,6900,6860,751
|
|
20230531,092900,1289015310,6870,6900,6900,6860,541
|
|
20230531,092800,1285299110,6860,6900,6900,6850,536
|
|
20230531,092700,1281609180,6900,6900,6920,6900,1971
|
|
20230531,092600,1268000250,6890,6900,6920,6890,5148
|
|
20230531,092500,1232443800,6900,6840,6900,6840,3319
|
|
20230531,092400,1209633210,6830,6830,6840,6790,2230
|
|
20230531,092300,1194465400,6810,6800,6840,6800,2143
|
|
20230531,092200,1179886050,6800,6800,6840,6800,3548
|
|
20230531,092100,1155744400,6800,6810,6810,6800,2443
|
|
20230531,092000,1139117870,6830,6820,6830,6810,2905
|
|
20230531,091900,1119330450,6820,6830,6830,6820,1678
|
|
20230531,091800,1107879390,6830,6840,6840,6830,1004
|
|
20230531,091700,1101019240,6830,6860,6880,6830,2951
|
|
20230531,091600,1080767450,6860,6810,6860,6800,2377
|
|
20230531,091500,1064547090,6810,6840,6850,6810,2019
|
|
20230531,091400,1050755400,6820,6810,6830,6790,1294
|
|
20230531,091300,1041931820,6790,6780,6830,6780,4323
|
|
20230531,091200,1012558050,6780,6780,6810,6780,2890
|
|
20230531,091100,992931340,6780,6810,6820,6780,2312
|
|
20230531,091000,977211040,6810,6760,6810,6760,4620
|
|
20230531,090900,945881390,6760,6780,6790,6760,8173
|
|
20230531,090800,890543050,6780,6800,6800,6780,1540
|
|
20230531,090700,880086480,6800,6750,6800,6750,5032
|
|
20230531,090600,846019720,6750,6810,6810,6740,8975
|
|
20230531,090500,785376230,6810,6750,6820,6700,21065
|
|
20230531,090400,643541940,6770,6770,6780,6740,10764
|
|
20230531,090300,570735100,6770,6830,6860,6770,24050
|
|
20230531,090200,407055520,6830,6810,6860,6800,11197
|
|
20230531,090100,330624660,6810,6890,6900,6800,14184
|
|
20230531,090000,233383180,6880,6950,6960,6880,32663
|