716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,205300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,205200,1967917840,6830,6830,6830,6830,0
|
|
20230531,205100,1967917840,6830,6830,6830,6830,0
|
|
20230531,205000,1967917840,6830,6830,6830,6830,0
|
|
20230531,204900,1967917840,6830,6830,6830,6830,0
|
|
20230531,204800,1967917840,6830,6830,6830,6830,0
|
|
20230531,204700,1967917840,6830,6830,6830,6830,0
|
|
20230531,204600,1967917840,6830,6830,6830,6830,0
|
|
20230531,204500,1967917840,6830,6830,6830,6830,0
|
|
20230531,204400,1967917840,6830,6830,6830,6830,0
|
|
20230531,204300,1967917840,6830,6830,6830,6830,0
|
|
20230531,204200,1967917840,6830,6830,6830,6830,0
|
|
20230531,204100,1967917840,6830,6830,6830,6830,0
|
|
20230531,204000,1967917840,6830,6830,6830,6830,0
|
|
20230531,203900,1967917840,6830,6830,6830,6830,0
|
|
20230531,203800,1967917840,6830,6830,6830,6830,0
|
|
20230531,203700,1967917840,6830,6830,6830,6830,0
|
|
20230531,203600,1967917840,6830,6830,6830,6830,0
|
|
20230531,203500,1967917840,6830,6830,6830,6830,0
|
|
20230531,203400,1967917840,6830,6830,6830,6830,0
|
|
20230531,203300,1967917840,6830,6830,6830,6830,0
|
|
20230531,203200,1967917840,6830,6830,6830,6830,0
|
|
20230531,203100,1967917840,6830,6830,6830,6830,0
|
|
20230531,203000,1967917840,6830,6830,6830,6830,0
|
|
20230531,202900,1967917840,6830,6830,6830,6830,0
|
|
20230531,202800,1967917840,6830,6830,6830,6830,0
|
|
20230531,202700,1967917840,6830,6830,6830,6830,0
|
|
20230531,202600,1967917840,6830,6830,6830,6830,0
|
|
20230531,202500,1967917840,6830,6830,6830,6830,0
|
|
20230531,202400,1967917840,6830,6830,6830,6830,0
|
|
20230531,202300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,202200,1967917840,6830,6830,6830,6830,0
|
|
20230531,202100,1967917840,6830,6830,6830,6830,0
|
|
20230531,202000,1967917840,6830,6830,6830,6830,0
|
|
20230531,201900,1967917840,6830,6830,6830,6830,0
|
|
20230531,201800,1967917840,6830,6830,6830,6830,0
|
|
20230531,201700,1967917840,6830,6830,6830,6830,0
|
|
20230531,201600,1967917840,6830,6830,6830,6830,0
|
|
20230531,201500,1967917840,6830,6830,6830,6830,0
|
|
20230531,201400,1967917840,6830,6830,6830,6830,0
|
|
20230531,201300,1967917840,6830,6830,6830,6830,0
|
|
20230531,201200,1967917840,6830,6830,6830,6830,0
|
|
20230531,201100,1967917840,6830,6830,6830,6830,0
|
|
20230531,201000,1967917840,6830,6830,6830,6830,0
|
|
20230531,200900,1967917840,6830,6830,6830,6830,0
|
|
20230531,200800,1967917840,6830,6830,6830,6830,0
|
|
20230531,200700,1967917840,6830,6830,6830,6830,0
|
|
20230531,200600,1967917840,6830,6830,6830,6830,0
|
|
20230531,200500,1967917840,6830,6830,6830,6830,0
|
|
20230531,200400,1967917840,6830,6830,6830,6830,0
|
|
20230531,200300,1967917840,6830,6830,6830,6830,0
|
|
20230531,200200,1967917840,6830,6830,6830,6830,0
|
|
20230531,200100,1967917840,6830,6830,6830,6830,0
|
|
20230531,200000,1967917840,6830,6830,6830,6830,0
|
|
20230531,195900,1967917840,6830,6830,6830,6830,0
|
|
20230531,195800,1967917840,6830,6830,6830,6830,0
|
|
20230531,195700,1967917840,6830,6830,6830,6830,0
|
|
20230531,195600,1967917840,6830,6830,6830,6830,0
|
|
20230531,195500,1967917840,6830,6830,6830,6830,0
|
|
20230531,195400,1967917840,6830,6830,6830,6830,0
|
|
20230531,195300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,195200,1967917840,6830,6830,6830,6830,0
|
|
20230531,195100,1967917840,6830,6830,6830,6830,0
|
|
20230531,195000,1967917840,6830,6830,6830,6830,0
|
|
20230531,194900,1967917840,6830,6830,6830,6830,0
|
|
20230531,194800,1967917840,6830,6830,6830,6830,0
|
|
20230531,194700,1967917840,6830,6830,6830,6830,0
|
|
20230531,194600,1967917840,6830,6830,6830,6830,0
|
|
20230531,194500,1967917840,6830,6830,6830,6830,0
|
|
20230531,194400,1967917840,6830,6830,6830,6830,0
|
|
20230531,194300,1967917840,6830,6830,6830,6830,0
|
|
20230531,194200,1967917840,6830,6830,6830,6830,0
|
|
20230531,194100,1967917840,6830,6830,6830,6830,0
|
|
20230531,194000,1967917840,6830,6830,6830,6830,0
|
|
20230531,193900,1967917840,6830,6830,6830,6830,0
|
|
20230531,193800,1967917840,6830,6830,6830,6830,0
|
|
20230531,193700,1967917840,6830,6830,6830,6830,0
|
|
20230531,193600,1967917840,6830,6830,6830,6830,0
|
|
20230531,193500,1967917840,6830,6830,6830,6830,0
|
|
20230531,193400,1967917840,6830,6830,6830,6830,0
|
|
20230531,193300,1967917840,6830,6830,6830,6830,0
|
|
20230531,193200,1967917840,6830,6830,6830,6830,0
|
|
20230531,193100,1967917840,6830,6830,6830,6830,0
|
|
20230531,193000,1967917840,6830,6830,6830,6830,0
|
|
20230531,192900,1967917840,6830,6830,6830,6830,0
|
|
20230531,192800,1967917840,6830,6830,6830,6830,0
|
|
20230531,192700,1967917840,6830,6830,6830,6830,0
|
|
20230531,192600,1967917840,6830,6830,6830,6830,0
|
|
20230531,192500,1967917840,6830,6830,6830,6830,0
|
|
20230531,192400,1967917840,6830,6830,6830,6830,0
|
|
20230531,192300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,192200,1967917840,6830,6830,6830,6830,0
|
|
20230531,192100,1967917840,6830,6830,6830,6830,0
|
|
20230531,192000,1967917840,6830,6830,6830,6830,0
|
|
20230531,191900,1967917840,6830,6830,6830,6830,0
|
|
20230531,191800,1967917840,6830,6830,6830,6830,0
|
|
20230531,191700,1967917840,6830,6830,6830,6830,0
|
|
20230531,191600,1967917840,6830,6830,6830,6830,0
|
|
20230531,191500,1967917840,6830,6830,6830,6830,0
|
|
20230531,191400,1967917840,6830,6830,6830,6830,0
|
|
20230531,191300,1967917840,6830,6830,6830,6830,0
|
|
20230531,191200,1967917840,6830,6830,6830,6830,0
|
|
20230531,191100,1967917840,6830,6830,6830,6830,0
|
|
20230531,191000,1967917840,6830,6830,6830,6830,0
|
|
20230531,190900,1967917840,6830,6830,6830,6830,0
|
|
20230531,190800,1967917840,6830,6830,6830,6830,0
|
|
20230531,190700,1967917840,6830,6830,6830,6830,0
|
|
20230531,190600,1967917840,6830,6830,6830,6830,0
|
|
20230531,190500,1967917840,6830,6830,6830,6830,0
|
|
20230531,190400,1967917840,6830,6830,6830,6830,0
|
|
20230531,190300,1967917840,6830,6830,6830,6830,0
|
|
20230531,190200,1967917840,6830,6830,6830,6830,0
|
|
20230531,190100,1967917840,6830,6830,6830,6830,0
|
|
20230531,190000,1967917840,6830,6830,6830,6830,0
|
|
20230531,185900,1967917840,6830,6830,6830,6830,0
|
|
20230531,185800,1967917840,6830,6830,6830,6830,0
|
|
20230531,185700,1967917840,6830,6830,6830,6830,0
|
|
20230531,185600,1967917840,6830,6830,6830,6830,0
|
|
20230531,185500,1967917840,6830,6830,6830,6830,0
|
|
20230531,185400,1967917840,6830,6830,6830,6830,0
|
|
20230531,185300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,185200,1967917840,6830,6830,6830,6830,0
|
|
20230531,185100,1967917840,6830,6830,6830,6830,0
|
|
20230531,185000,1967917840,6830,6830,6830,6830,0
|
|
20230531,184900,1967917840,6830,6830,6830,6830,0
|
|
20230531,184800,1967917840,6830,6830,6830,6830,0
|
|
20230531,184700,1967917840,6830,6830,6830,6830,0
|
|
20230531,184600,1967917840,6830,6830,6830,6830,0
|
|
20230531,184500,1967917840,6830,6830,6830,6830,0
|
|
20230531,184400,1967917840,6830,6830,6830,6830,0
|
|
20230531,184300,1967917840,6830,6830,6830,6830,0
|
|
20230531,184200,1967917840,6830,6830,6830,6830,0
|
|
20230531,184100,1967917840,6830,6830,6830,6830,0
|
|
20230531,184000,1967917840,6830,6830,6830,6830,0
|
|
20230531,183900,1967917840,6830,6830,6830,6830,0
|
|
20230531,183800,1967917840,6830,6830,6830,6830,0
|
|
20230531,183700,1967917840,6830,6830,6830,6830,0
|
|
20230531,183600,1967917840,6830,6830,6830,6830,0
|
|
20230531,183500,1967917840,6830,6830,6830,6830,0
|
|
20230531,183400,1967917840,6830,6830,6830,6830,0
|
|
20230531,183300,1967917840,6830,6830,6830,6830,0
|
|
20230531,183200,1967917840,6830,6830,6830,6830,0
|
|
20230531,183100,1967917840,6830,6830,6830,6830,0
|
|
20230531,183000,1967917840,6830,6830,6830,6830,0
|
|
20230531,182900,1967917840,6830,6830,6830,6830,0
|
|
20230531,182800,1967917840,6830,6830,6830,6830,0
|
|
20230531,182700,1967917840,6830,6830,6830,6830,0
|
|
20230531,182600,1967917840,6830,6830,6830,6830,0
|
|
20230531,182500,1967917840,6830,6830,6830,6830,0
|
|
20230531,182400,1967917840,6830,6830,6830,6830,0
|
|
20230531,182300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,182200,1967917840,6830,6830,6830,6830,0
|
|
20230531,182100,1967917840,6830,6830,6830,6830,0
|
|
20230531,182000,1967917840,6830,6830,6830,6830,0
|
|
20230531,181900,1967917840,6830,6830,6830,6830,0
|
|
20230531,181800,1967917840,6830,6830,6830,6830,0
|
|
20230531,181700,1967917840,6830,6830,6830,6830,0
|
|
20230531,181600,1967917840,6830,6830,6830,6830,0
|
|
20230531,181500,1967917840,6830,6830,6830,6830,0
|
|
20230531,181400,1967917840,6830,6830,6830,6830,0
|
|
20230531,181300,1967917840,6830,6830,6830,6830,0
|
|
20230531,181200,1967917840,6830,6830,6830,6830,0
|
|
20230531,181100,1967917840,6830,6830,6830,6830,0
|
|
20230531,181000,1967917840,6830,6830,6830,6830,0
|
|
20230531,180900,1967917840,6830,6830,6830,6830,0
|
|
20230531,180800,1967917840,6830,6830,6830,6830,0
|
|
20230531,180700,1967917840,6830,6830,6830,6830,0
|
|
20230531,180600,1967917840,6830,6830,6830,6830,0
|
|
20230531,180500,1967917840,6830,6830,6830,6830,0
|
|
20230531,180400,1967917840,6830,6830,6830,6830,0
|
|
20230531,180300,1967917840,6830,6830,6830,6830,0
|
|
20230531,180200,1967917840,6830,6830,6830,6830,0
|
|
20230531,180100,1967917840,6830,6830,6830,6830,0
|
|
20230531,180000,1967917840,6830,6830,6830,6830,0
|
|
20230531,175900,1967917840,6830,6830,6830,6830,0
|
|
20230531,175800,1967917840,6830,6830,6830,6830,0
|
|
20230531,175700,1967917840,6830,6830,6830,6830,0
|
|
20230531,175600,1967917840,6830,6830,6830,6830,0
|
|
20230531,175500,1967917840,6830,6830,6830,6830,0
|
|
20230531,175400,1967917840,6830,6830,6830,6830,0
|
|
20230531,175300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,175200,1967917840,6830,6830,6830,6830,0
|
|
20230531,175100,1967917840,6830,6830,6830,6830,0
|
|
20230531,175000,1967917840,6830,6830,6830,6830,0
|
|
20230531,174900,1967917840,6830,6830,6830,6830,0
|
|
20230531,174800,1967917840,6830,6830,6830,6830,0
|
|
20230531,174700,1967917840,6830,6830,6830,6830,0
|
|
20230531,174600,1967917840,6830,6830,6830,6830,0
|
|
20230531,174500,1967917840,6830,6830,6830,6830,0
|
|
20230531,174400,1967917840,6830,6830,6830,6830,0
|
|
20230531,174300,1967917840,6830,6830,6830,6830,0
|
|
20230531,174200,1967917840,6830,6830,6830,6830,0
|
|
20230531,174100,1967917840,6830,6830,6830,6830,0
|
|
20230531,174000,1967917840,6830,6830,6830,6830,0
|
|
20230531,173900,1967917840,6830,6830,6830,6830,0
|
|
20230531,173800,1967917840,6830,6830,6830,6830,0
|
|
20230531,173700,1967917840,6830,6830,6830,6830,0
|
|
20230531,173600,1967917840,6830,6830,6830,6830,0
|
|
20230531,173500,1967917840,6830,6830,6830,6830,0
|
|
20230531,173400,1967917840,6830,6830,6830,6830,0
|
|
20230531,173300,1967917840,6830,6830,6830,6830,0
|
|
20230531,173200,1967917840,6830,6830,6830,6830,0
|
|
20230531,173100,1967917840,6830,6830,6830,6830,0
|
|
20230531,173000,1967917840,6830,6830,6830,6830,0
|
|
20230531,172900,1967917840,6830,6830,6830,6830,0
|
|
20230531,172800,1967917840,6830,6830,6830,6830,0
|
|
20230531,172700,1967917840,6830,6830,6830,6830,0
|
|
20230531,172600,1967917840,6830,6830,6830,6830,0
|
|
20230531,172500,1967917840,6830,6830,6830,6830,0
|
|
20230531,172400,1967917840,6830,6830,6830,6830,0
|
|
20230531,172300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,172200,1967917840,6830,6830,6830,6830,0
|
|
20230531,172100,1967917840,6830,6830,6830,6830,0
|
|
20230531,172000,1967917840,6830,6830,6830,6830,0
|
|
20230531,171900,1967917840,6830,6830,6830,6830,0
|
|
20230531,171800,1967917840,6830,6830,6830,6830,0
|
|
20230531,171700,1967917840,6830,6830,6830,6830,0
|
|
20230531,171600,1967917840,6830,6830,6830,6830,0
|
|
20230531,171500,1967917840,6830,6830,6830,6830,0
|
|
20230531,171400,1967917840,6830,6830,6830,6830,0
|
|
20230531,171300,1967917840,6830,6830,6830,6830,0
|
|
20230531,171200,1967917840,6830,6830,6830,6830,0
|
|
20230531,171100,1967917840,6830,6830,6830,6830,0
|
|
20230531,171000,1967917840,6830,6830,6830,6830,0
|
|
20230531,170900,1967917840,6830,6830,6830,6830,0
|
|
20230531,170800,1967917840,6830,6830,6830,6830,0
|
|
20230531,170700,1967917840,6830,6830,6830,6830,0
|
|
20230531,170600,1967917840,6830,6830,6830,6830,0
|
|
20230531,170500,1967917840,6830,6830,6830,6830,0
|
|
20230531,170400,1967917840,6830,6830,6830,6830,0
|
|
20230531,170300,1967917840,6830,6830,6830,6830,0
|
|
20230531,170200,1967917840,6830,6830,6830,6830,0
|
|
20230531,170100,1967917840,6830,6830,6830,6830,0
|
|
20230531,170000,1967917840,6830,6830,6830,6830,0
|
|
20230531,165900,1967917840,6830,6830,6830,6830,0
|
|
20230531,165800,1967917840,6830,6830,6830,6830,0
|
|
20230531,165700,1967917840,6830,6830,6830,6830,0
|
|
20230531,165600,1967917840,6830,6830,6830,6830,0
|
|
20230531,165500,1967917840,6830,6830,6830,6830,0
|
|
20230531,165400,1967917840,6830,6830,6830,6830,0
|
|
20230531,165300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,165200,1967917840,6830,6830,6830,6830,0
|
|
20230531,165100,1967917840,6830,6830,6830,6830,0
|
|
20230531,165000,1967917840,6830,6830,6830,6830,0
|
|
20230531,164900,1967917840,6830,6830,6830,6830,0
|
|
20230531,164800,1967917840,6830,6830,6830,6830,0
|
|
20230531,164700,1967917840,6830,6830,6830,6830,0
|
|
20230531,164600,1967917840,6830,6830,6830,6830,0
|
|
20230531,164500,1967917840,6830,6830,6830,6830,0
|
|
20230531,164400,1967917840,6830,6830,6830,6830,0
|
|
20230531,164300,1967917840,6830,6830,6830,6830,0
|
|
20230531,164200,1967917840,6830,6830,6830,6830,0
|
|
20230531,164100,1967917840,6830,6830,6830,6830,0
|
|
20230531,164000,1967917840,6830,6830,6830,6830,0
|
|
20230531,163900,1967917840,6830,6830,6830,6830,0
|
|
20230531,163800,1967917840,6830,6830,6830,6830,0
|
|
20230531,163700,1967917840,6830,6830,6830,6830,0
|
|
20230531,163600,1967917840,6830,6830,6830,6830,0
|
|
20230531,163500,1967917840,6830,6830,6830,6830,0
|
|
20230531,163400,1967917840,6830,6830,6830,6830,0
|
|
20230531,163300,1967917840,6830,6830,6830,6830,0
|
|
20230531,163200,1967917840,6830,6830,6830,6830,0
|
|
20230531,163100,1967917840,6830,6830,6830,6830,0
|
|
20230531,163000,1967917840,6830,6830,6830,6830,0
|
|
20230531,162900,1967917840,6830,6830,6830,6830,0
|
|
20230531,162800,1967917840,6830,6830,6830,6830,0
|
|
20230531,162700,1967917840,6830,6830,6830,6830,0
|
|
20230531,162600,1967917840,6830,6830,6830,6830,0
|
|
20230531,162500,1967917840,6830,6830,6830,6830,0
|
|
20230531,162400,1967917840,6830,6830,6830,6830,0
|
|
20230531,162300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,162200,1967917840,6830,6830,6830,6830,0
|
|
20230531,162100,1967917840,6830,6830,6830,6830,0
|
|
20230531,162000,1967917840,6830,6830,6830,6830,0
|
|
20230531,161900,1967917840,6830,6830,6830,6830,0
|
|
20230531,161800,1967917840,6830,6830,6830,6830,0
|
|
20230531,161700,1967917840,6830,6830,6830,6830,0
|
|
20230531,161600,1967917840,6830,6830,6830,6830,0
|
|
20230531,161500,1967917840,6830,6830,6830,6830,0
|
|
20230531,161400,1967917840,6830,6830,6830,6830,0
|
|
20230531,161300,1967917840,6830,6830,6830,6830,0
|
|
20230531,161200,1967917840,6830,6830,6830,6830,0
|
|
20230531,161100,1967917840,6830,6830,6830,6830,0
|
|
20230531,161000,1967917840,6830,6830,6830,6830,0
|
|
20230531,160900,1967917840,6830,6830,6830,6830,0
|
|
20230531,160800,1967917840,6830,6830,6830,6830,0
|
|
20230531,160700,1967917840,6830,6830,6830,6830,0
|
|
20230531,160600,1967917840,6830,6830,6830,6830,0
|
|
20230531,160500,1967917840,6830,6830,6830,6830,0
|
|
20230531,160400,1967917840,6830,6830,6830,6830,0
|
|
20230531,160300,1967917840,6830,6830,6830,6830,0
|
|
20230531,160200,1967917840,6830,6830,6830,6830,0
|
|
20230531,160100,1967917840,6830,6830,6830,6830,0
|
|
20230531,160000,1967917840,6830,6830,6830,6830,0
|
|
20230531,155900,1967917840,6830,6830,6830,6830,0
|
|
20230531,155800,1967917840,6830,6830,6830,6830,0
|
|
20230531,155700,1967917840,6830,6830,6830,6830,0
|
|
20230531,155600,1967917840,6830,6830,6830,6830,0
|
|
20230531,155500,1967917840,6830,6830,6830,6830,0
|
|
20230531,155400,1967917840,6830,6830,6830,6830,0
|
|
20230531,155300,1967917840,6830,6830,6830,6830,4443
|
|
20230531,155200,1967917840,6830,6830,6830,6830,0
|
|
20230531,155100,1967917840,6830,6830,6830,6830,0
|
|
20230531,155000,1967917840,6830,6830,6830,6830,0
|
|
20230531,154900,1967917840,6830,6830,6830,6830,0
|
|
20230531,154800,1967917840,6830,6830,6830,6830,0
|
|
20230531,154700,1967917840,6830,6830,6830,6830,0
|
|
20230531,154600,1967917840,6830,6830,6830,6830,0
|
|
20230531,154500,1967917840,6830,6830,6830,6830,0
|
|
20230531,154400,1967917840,6830,6830,6830,6830,0
|
|
20230531,154300,1967917840,6830,6830,6830,6830,0
|
|
20230531,154200,1967917840,6830,6830,6830,6830,0
|
|
20230531,154100,1967917840,6830,6830,6830,6830,0
|
|
20230531,154000,1967917840,6830,6830,6830,6830,0
|
|
20230531,153900,1967917840,6830,6830,6830,6830,0
|
|
20230531,153800,1967917840,6830,6830,6830,6830,0
|
|
20230531,153700,1967917840,6830,6830,6830,6830,0
|
|
20230531,153600,1967917840,6830,6830,6830,6830,0
|
|
20230531,153500,1967917840,6830,6830,6830,6830,0
|
|
20230531,153400,1967917840,6830,6830,6830,6830,0
|
|
20230531,153300,1967917840,6830,6830,6830,6830,0
|
|
20230531,153200,1967917840,6830,6830,6830,6830,0
|
|
20230531,153100,1967917840,6830,6830,6830,6830,0
|
|
20230531,153000,1967917840,6830,6830,6830,6830,4443
|
|
20230531,152900,1937572150,6850,6850,6850,6850,0
|
|
20230531,152800,1937572150,6850,6850,6850,6850,0
|
|
20230531,152700,1937572150,6850,6850,6850,6850,0
|
|
20230531,152600,1937572150,6850,6850,6850,6850,0
|
|
20230531,152500,1937572150,6850,6850,6850,6850,0
|
|
20230531,152400,1937572150,6850,6850,6850,6850,0
|
|
20230531,152300,1937572150,6850,6850,6850,6850,0
|
|
20230531,152200,1937572150,6850,6850,6850,6850,0
|
|
20230531,152100,1937572150,6850,6850,6850,6850,0
|
|
20230531,152000,1937572150,6850,6850,6850,6850,0
|
|
20230531,151900,1937572150,6850,6840,6850,6840,420
|
|
20230531,151800,1934697170,6840,6840,6840,6840,1
|
|
20230531,151700,1934690330,6830,6840,6840,6830,528
|
|
20230531,151600,1931082680,6840,6840,6840,6840,343
|
|
20230531,151500,1928736560,6840,6830,6850,6830,881
|
|
20230531,151400,1922710710,6840,6830,6840,6820,683
|
|
20230531,151300,1918047830,6840,6810,6840,6810,714
|
|
20230531,151200,1913175620,6820,6810,6820,6810,97
|
|
20230531,151100,1912514640,6810,6820,6820,6810,537
|
|
20230531,151000,1908857070,6830,6830,6830,6830,55
|
|
20230531,150900,1908481420,6820,6820,6820,6820,277
|
|
20230531,150800,1906592280,6820,6810,6820,6810,635
|
|
20230531,150700,1902265610,6800,6800,6810,6800,374
|
|
20230531,150600,1899722260,6800,6820,6820,6790,7759
|
|
20230531,150500,1846884000,6820,6840,6840,6820,2329
|
|
20230531,150400,1830975360,6840,6840,6840,6840,80
|
|
20230531,150300,1830428160,6840,6840,6840,6840,312
|
|
20230531,150200,1828294080,6840,6850,6850,6830,869
|
|
20230531,150100,1822341780,6850,6850,6850,6850,427
|
|
20230531,150000,1819416830,6850,6830,6860,6830,790
|
|
20230531,145900,1814004840,6850,6840,6850,6820,4862
|
|
20230531,145800,1780780250,6840,6850,6850,6840,795
|
|
20230531,145700,1775337640,6840,6840,6850,6840,492
|
|
20230531,145600,1771972350,6840,6850,6850,6840,8
|
|
20230531,145500,1771917570,6840,6850,6850,6840,317
|
|
20230531,145400,1769749250,6850,6850,6850,6840,288
|
|
20230531,145300,1767778070,6850,6850,6860,6840,2116
|
|
20230531,145200,1753291170,6860,6840,6860,6840,2597
|
|
20230531,145100,1735510360,6850,6850,6850,6840,898
|
|
20230531,145000,1729359370,6850,6850,6860,6850,938
|
|
20230531,144900,1722933970,6850,6850,6850,6850,804
|
|
20230531,144800,1717426570,6850,6860,6860,6850,2145
|
|
20230531,144700,1702730040,6860,6860,6860,6860,577
|
|
20230531,144600,1698771820,6860,6860,6860,6860,111
|
|
20230531,144500,1698010360,6860,6860,6860,6860,111
|
|
20230531,144400,1697248900,6860,6860,6860,6850,347
|
|
20230531,144300,1694868500,6860,6860,6860,6860,16
|
|
20230531,144200,1694758740,6850,6850,6850,6850,381
|
|
20230531,144100,1692148890,6860,6860,6870,6850,1949
|
|
20230531,144000,1678780480,6860,6860,6860,6860,1108
|
|
20230531,143900,1671179600,6860,6870,6870,6860,357
|
|
20230531,143800,1668730130,6870,6860,6870,6860,1185
|
|
20230531,143700,1660599510,6870,6860,6870,6860,300
|
|
20230531,143600,1658540410,6860,6870,6870,6860,312
|
|
20230531,143500,1656399030,6870,6870,6870,6860,147
|
|
20230531,143400,1655389470,6870,6870,6870,6860,275
|
|
20230531,143300,1653500240,6870,6860,6870,6860,342
|
|
20230531,143200,1651153320,6860,6870,6870,6860,195
|
|
20230531,143100,1649815590,6860,6860,6870,6860,627
|
|
20230531,143000,1645513070,6870,6870,6870,6870,1721
|
|
20230531,142900,1633689800,6870,6870,6870,6870,111
|
|
20230531,142800,1632927230,6870,6870,6870,6870,1456
|
|
20230531,142700,1622924510,6870,6870,6870,6860,4965
|
|
20230531,142600,1588815270,6870,6870,6880,6870,396
|
|
20230531,142500,1586094720,6880,6870,6880,6870,648
|
|
20230531,142400,1581636810,6870,6870,6870,6870,80
|
|
20230531,142300,1581087210,6870,6870,6870,6870,596
|
|
20230531,142200,1576992690,6880,6870,6880,6870,147
|
|
20230531,142100,1575982450,6880,6870,6880,6870,146
|
|
20230531,142000,1574979080,6880,6880,6880,6870,443
|
|
20230531,141900,1571934040,6880,6880,6890,6880,293
|
|
20230531,141800,1569918000,6880,6880,6880,6880,358
|
|
20230531,141700,1567454960,6880,6870,6880,6870,314
|
|
20230531,141600,1565294670,6880,6870,6880,6870,254
|
|
20230531,141500,1563548700,6870,6870,6880,6870,659
|
|
20230531,141400,1559021320,6870,6870,6870,6870,1531
|
|
20230531,141300,1548503350,6880,6880,6880,6870,297
|
|
20230531,141200,1546462770,6880,6870,6880,6870,727
|
|
20230531,141100,1541466270,6870,6870,6880,6870,117
|
|
20230531,141000,1540662180,6880,6880,6880,6880,454
|
|
20230531,140900,1537538660,6880,6880,6890,6880,365
|
|
20230531,140800,1535027450,6880,6890,6890,6880,1815
|
|
20230531,140700,1522539880,6880,6880,6880,6880,571
|
|
20230531,140600,1518611400,6890,6880,6890,6880,120
|
|
20230531,140500,1517785680,6880,6880,6880,6880,199
|
|
20230531,140400,1516416560,6880,6880,6890,6880,462
|
|
20230531,140300,1513237940,6880,6880,6880,6880,148
|
|
20230531,140200,1512219700,6890,6880,6890,6880,313
|
|
20230531,140100,1510064250,6880,6880,6880,6880,535
|
|
20230531,140000,1506383450,6880,6880,6880,6880,89
|
|
20230531,135900,1505771130,6880,6880,6880,6880,555
|
|
20230531,135800,1501952730,6880,6880,6880,6880,149
|
|
20230531,135700,1500927610,6880,6880,6880,6880,510
|
|
20230531,135600,1497418810,6880,6880,6880,6880,1771
|
|
20230531,135500,1485234330,6880,6880,6880,6880,120
|
|
20230531,135400,1484408730,6880,6880,6880,6880,273
|
|
20230531,135300,1482530490,6870,6880,6880,6870,1636
|
|
20230531,135200,1471277610,6880,6880,6880,6880,78
|
|
20230531,135100,1470740970,6880,6880,6880,6880,1378
|
|
20230531,135000,1461260330,6880,6880,6880,6880,146
|
|
20230531,134900,1460255850,6880,6880,6880,6880,120
|
|
20230531,134800,1459430250,6880,6880,6880,6880,521
|
|
20230531,134700,1455845770,6880,6880,6880,6880,109
|
|
20230531,134600,1455095850,6880,6880,6880,6880,880
|
|
20230531,134500,1449041450,6880,6880,6890,6880,570
|
|
20230531,134400,1445119650,6880,6880,6880,6880,89
|
|
20230531,134300,1444507330,6880,6880,6880,6880,569
|
|
20230531,134200,1440592610,6880,6880,6880,6880,285
|
|
20230531,134100,1438631810,6880,6880,6880,6880,109
|
|
20230531,134000,1437881890,6880,6880,6880,6880,366
|
|
20230531,133900,1435363810,6880,6890,6890,6880,231
|
|
20230531,133800,1433772530,6890,6890,6890,6890,799
|
|
20230531,133700,1428267420,6890,6890,6890,6890,594
|
|
20230531,133600,1424174760,6890,6890,6890,6890,78
|
|
20230531,133500,1423637340,6890,6890,6890,6890,566
|
|
20230531,133400,1419737600,6890,6890,6890,6890,142
|
|
20230531,133300,1418759220,6890,6890,6900,6890,141
|
|
20230531,133200,1417787720,6890,6890,6890,6890,545
|
|
20230531,133100,1414032670,6890,6890,6890,6890,108
|
|
20230531,133000,1413288550,6880,6890,6890,6880,197
|
|
20230531,132900,1411933090,6890,6880,6890,6880,943
|
|
20230531,132800,1405440760,6880,6880,6880,6880,212
|
|
20230531,132700,1403982200,6880,6880,6890,6880,343
|
|
20230531,132600,1401621260,6880,6890,6890,6880,1119
|
|
20230531,132500,1393920690,6880,6890,6890,6880,941
|
|
20230531,132400,1387444570,6890,6880,6890,6880,487
|
|
20230531,132300,1384093950,6880,6880,6890,6880,114
|
|
20230531,132200,1383309580,6880,6880,6890,6880,920
|
|
20230531,132100,1376978040,6880,6900,6900,6880,449
|
|
20230531,132000,1373888900,6910,6890,6910,6890,1804
|
|
20230531,131900,1361440890,6890,6890,6900,6890,509
|
|
20230531,131800,1357931880,6890,6890,6900,6890,1669
|
|
20230531,131700,1346432350,6900,6900,6900,6890,696
|
|
20230531,131600,1341630710,6900,6890,6900,6890,1204
|
|
20230531,131500,1333330150,6890,6890,6900,6890,110
|
|
20230531,131400,1332572230,6890,6900,6900,6890,123
|
|
20230531,131300,1331724620,6890,6890,6890,6890,532
|
|
20230531,131200,1328059140,6890,6890,6890,6890,155
|
|
20230531,131100,1326991190,6890,6890,6900,6890,254
|
|
20230531,131000,1325241030,6910,6890,6910,6890,730
|
|
20230531,130900,1320202950,6890,6890,6900,6890,256
|
|
20230531,130800,1318438110,6890,6890,6890,6890,516
|
|
20230531,130700,1314882870,6890,6890,6900,6890,114
|
|
20230531,130600,1314097360,6890,6890,6890,6890,121
|
|
20230531,130500,1313263670,6890,6890,6890,6890,496
|
|
20230531,130400,1309846230,6890,6900,6900,6890,134
|
|
20230531,130300,1308922870,6890,6890,6890,6890,416
|
|
20230531,130200,1306056630,6890,6890,6890,6890,325
|
|
20230531,130100,1303817380,6890,6890,6890,6890,121
|
|
20230531,130000,1302983690,6890,6890,6890,6890,700
|
|
20230531,125900,1298160690,6890,6890,6890,6890,108
|
|
20230531,125800,1297416570,6890,6890,6890,6890,141
|
|
20230531,125700,1296445080,6890,6890,6890,6890,503
|
|
20230531,125600,1292979410,6890,6890,6890,6890,619
|
|
20230531,125500,1288714500,6890,6890,6890,6890,135
|
|
20230531,125400,1287784350,6890,6890,6890,6890,530
|
|
20230531,125300,1284132650,6890,6900,6900,6890,471
|
|
20230531,125200,1280883200,6900,6900,6900,6900,547
|
|
20230531,125100,1277108900,6900,6900,6900,6900,109
|
|
20230531,125000,1276356800,6900,6900,6900,6890,459
|
|
20230531,124900,1273190130,6900,6900,6900,6900,620
|
|
20230531,124800,1268912130,6900,6890,6900,6890,46
|
|
20230531,124700,1268594740,6890,6890,6890,6890,133
|
|
20230531,124600,1267678370,6890,6900,6900,6890,461
|
|
20230531,124500,1264499480,6890,6890,6890,6890,151
|
|
20230531,124400,1263459090,6890,6890,6890,6890,589
|
|
20230531,124300,1259400880,6890,6890,6890,6890,108
|
|
20230531,124200,1258656760,6890,6890,6890,6890,199
|
|
20230531,124100,1257285650,6890,6890,6890,6890,1487
|
|
20230531,124000,1247040220,6890,6890,6900,6890,342
|
|
20230531,123900,1244683380,6900,6890,6900,6890,374
|
|
20230531,123800,1242106210,6880,6890,6890,6880,364
|
|
20230531,123700,1239600260,6890,6890,6890,6890,338
|
|
20230531,123600,1237271440,6890,6890,6890,6890,2725
|
|
20230531,123500,1218496190,6890,6900,6900,6890,376
|
|
20230531,123400,1215902550,6890,6890,6890,6890,199
|
|
20230531,123300,1214531440,6890,6900,6900,6890,557
|
|
20230531,123200,1210693380,6900,6900,6900,6900,2
|
|
20230531,123100,1210679580,6890,6890,6890,6890,159
|
|
20230531,123000,1209584070,6890,6900,6900,6890,1126
|
|
20230531,122900,1201825430,6900,6890,6900,6890,61
|
|
20230531,122800,1201404840,6890,6890,6890,6890,549
|
|
20230531,122700,1197622230,6900,6900,6900,6890,166
|
|
20230531,122600,1196477140,6900,6890,6900,6890,1564
|
|
20230531,122500,1185698320,6890,6900,6900,6890,565
|
|
20230531,122400,1181805360,6900,6890,6900,6890,534
|
|
20230531,122300,1178122210,6890,6890,6890,6890,247
|
|
20230531,122200,1176420380,6890,6900,6900,6890,506
|
|
20230531,122100,1172933880,6900,6890,6900,6890,286
|
|
20230531,122000,1170962340,6900,6900,6910,6890,1839
|
|
20230531,121900,1158275160,6900,6900,6900,6900,141
|
|
20230531,121800,1157302260,6900,6900,6900,6900,121
|
|
20230531,121700,1156467360,6900,6900,6900,6900,565
|
|
20230531,121600,1152568860,6900,6900,6900,6900,78
|
|
20230531,121500,1152030660,6900,6890,6900,6890,91
|
|
20230531,121400,1151403230,6890,6890,6890,6890,549
|
|
20230531,121300,1147620620,6900,6890,6900,6890,116
|
|
20230531,121200,1146821310,6890,6890,6890,6890,566
|
|
20230531,121100,1142921570,6900,6900,6900,6900,158
|
|
20230531,121000,1141831370,6900,6890,6910,6890,281
|
|
20230531,120900,1139893180,6900,6910,6910,6890,1632
|
|
20230531,120800,1128632670,6900,6900,6900,6900,78
|
|
20230531,120700,1128094470,6900,6900,6900,6900,198
|
|
20230531,120600,1126728270,6910,6910,6920,6910,1001
|
|
20230531,120500,1119811080,6910,6910,6910,6910,184
|
|
20230531,120400,1118539640,6920,6900,6920,6900,702
|
|
20230531,120300,1113692850,6900,6900,6900,6900,109
|
|
20230531,120200,1112940750,6900,6900,6900,6900,220
|
|
20230531,120100,1111422750,6900,6900,6900,6900,526
|
|
20230531,120000,1107793350,6910,6910,6910,6910,82
|
|
20230531,115900,1107226730,6910,6910,6910,6910,31
|
|
20230531,115800,1107012520,6910,6900,6910,6900,818
|
|
20230531,115700,1101361540,6900,6900,6910,6900,113
|
|
20230531,115600,1100581790,6910,6900,6910,6900,557
|
|
20230531,115500,1096737840,6900,6900,6910,6900,125
|
|
20230531,115400,1095875240,6900,6900,6900,6900,143
|
|
20230531,115300,1094888540,6900,6900,6910,6900,590
|
|
20230531,115200,1090817530,6910,6910,6910,6910,1
|
|
20230531,115100,1090810620,6900,6900,6900,6900,108
|
|
20230531,115000,1090065420,6900,6890,6900,6890,925
|
|
20230531,114900,1083689150,6900,6900,6900,6900,20
|
|
20230531,114800,1083551150,6890,6890,6890,6890,280
|
|
20230531,114700,1081621950,6900,6900,6900,6890,285
|
|
20230531,114600,1079655760,6890,6890,6890,6890,236
|
|
20230531,114500,1078029720,6890,6910,6910,6890,1325
|
|
20230531,114400,1068890300,6910,6900,6910,6900,149
|
|
20230531,114300,1067861800,6890,6890,6890,6890,128
|
|
20230531,114200,1066979880,6890,6900,6910,6890,436
|
|
20230531,114100,1063975020,6900,6890,6900,6890,241
|
|
20230531,114000,1062314410,6900,6890,6900,6890,325
|
|
20230531,113900,1060074970,6890,6890,6890,6890,343
|
|
20230531,113800,1057711700,6890,6890,6890,6890,78
|
|
20230531,113700,1057174280,6890,6890,6890,6880,539
|
|
20230531,113600,1053463640,6890,6890,6890,6880,2515
|
|
20230531,113500,1036135600,6900,6900,6900,6900,868
|
|
20230531,113400,1030146400,6910,6900,6910,6900,1794
|
|
20230531,113300,1017754380,6900,6910,6910,6900,3861
|
|
20230531,113200,991112050,6900,6900,6900,6900,156
|
|
20230531,113100,990035650,6900,6900,6910,6900,991
|
|
20230531,113000,983192750,6900,6900,6900,6900,31
|
|
20230531,112900,982978850,6910,6910,6910,6900,955
|
|
20230531,112800,976385100,6910,6900,6910,6900,1500
|
|
20230531,112700,966022880,6900,6900,6910,6900,154
|
|
20230531,112600,964959820,6900,6910,6910,6900,245
|
|
20230531,112500,963269110,6900,6910,6910,6900,303
|
|
20230531,112400,961176950,6900,6910,6910,6900,3527
|
|
20230531,112300,936806160,6910,6920,6930,6910,336
|
|
20230531,112200,934484080,6920,6920,6920,6910,201
|
|
20230531,112100,933093510,6910,6930,6930,6910,1941
|
|
20230531,112000,919662450,6920,6930,6930,6920,116
|
|
20230531,111900,918859680,6920,6920,6930,6920,40
|
|
20230531,111800,918582790,6930,6940,6940,6920,557
|
|
20230531,111700,914727940,6920,6910,6920,6910,186
|
|
20230531,111600,913441130,6910,6920,6920,6910,119
|
|
20230531,111500,912618340,6910,6920,6920,6910,1151
|
|
20230531,111400,904658860,6920,6920,6930,6920,58
|
|
20230531,111300,904257490,6930,6920,6930,6910,4131
|
|
20230531,111200,875685160,6920,6920,6920,6920,145
|
|
20230531,111100,874681760,6920,6930,6930,6920,77
|
|
20230531,111000,874148680,6930,6930,6930,6930,1826
|
|
20230531,110900,861494500,6930,6930,6930,6930,32
|
|
20230531,110800,861272740,6930,6940,6940,6930,181
|
|
20230531,110700,860018330,6930,6940,6940,6930,1124
|
|
20230531,110600,852217880,6940,6940,6940,6940,109
|
|
20230531,110500,851461420,6940,6940,6940,6930,614
|
|
20230531,110400,847200570,6940,6940,6940,6940,144
|
|
20230531,110300,846201210,6940,6940,6940,6930,168
|
|
20230531,110200,845036270,6940,6940,6940,6930,2649
|
|
20230531,110100,826672520,6940,6940,6940,6940,289
|
|
20230531,110000,824666860,6940,6940,6940,6940,1203
|
|
20230531,105900,816318040,6940,6940,6950,6940,1359
|
|
20230531,105800,806886080,6940,6960,6960,6940,6366
|
|
20230531,105700,762608530,6970,6980,6980,6970,3462
|
|
20230531,105600,738475130,6980,6970,6980,6970,217
|
|
20230531,105500,736960850,6970,6980,6980,6970,1476
|
|
20230531,105400,726658670,6980,6990,6990,6980,1511
|
|
20230531,105300,716110820,6990,6990,6990,6990,43
|
|
20230531,105200,715810250,6980,6980,6980,6980,1483
|
|
20230531,105100,705458910,6980,6990,6990,6980,931
|
|
20230531,105000,698957130,6990,6990,6990,6990,600
|
|
20230531,104900,694763130,6990,6990,7000,6990,503
|
|
20230531,104800,691247150,6990,6990,6990,6990,150
|
|
20230531,104700,690198650,6990,6990,6990,6990,220
|
|
20230531,104600,688660850,6990,6990,6990,6990,0
|
|
20230531,104500,688660850,6990,6990,6990,6990,0
|
|
20230531,104400,688660850,6990,6990,6990,6990,1
|
|
20230531,104300,688653860,6990,6990,6990,6990,54
|
|
20230531,104200,688276400,6990,7000,7000,6990,580
|
|
20230531,104100,684221400,7000,7000,7000,7000,1217
|
|
20230531,104000,675702400,7000,7000,7000,7000,1356
|
|
20230531,103900,666210400,7000,7000,7000,7000,0
|
|
20230531,103800,666210400,7000,7000,7000,7000,0
|
|
20230531,103700,666210400,7000,7000,7000,7000,150
|
|
20230531,103600,665160400,7000,7000,7000,7000,0
|
|
20230531,103500,665160400,7000,7010,7010,7000,101
|
|
20230531,103400,664452400,7010,7010,7010,7010,260
|
|
20230531,103300,662629800,7000,7010,7010,7000,1081
|
|
20230531,103200,655052000,7010,7010,7010,7010,1054
|
|
20230531,103100,647663460,7010,7010,7010,7010,1
|
|
20230531,103000,647656450,7010,7010,7010,7010,3
|
|
20230531,102900,647635420,7010,7010,7010,7010,1095
|
|
20230531,102800,639959470,7010,7010,7010,7010,30
|
|
20230531,102700,639749170,7010,7010,7010,7010,0
|
|
20230531,102600,639749170,7010,7010,7010,7010,112
|
|
20230531,102500,638964050,7010,7010,7010,7010,302
|
|
20230531,102400,636847030,7000,7000,7000,7000,201
|
|
20230531,102300,635440030,6980,7010,7010,6980,2938
|
|
20230531,102200,614910420,7010,7020,7020,7010,119
|
|
20230531,102100,614075210,7020,7020,7020,7020,218
|
|
20230531,102000,612544850,7010,7000,7010,7000,5220
|
|
20230531,101900,575980660,6980,7010,7010,6980,3191
|
|
20230531,101800,553662320,7020,7010,7020,7010,60
|
|
20230531,101700,553241710,7010,7020,7030,7010,250
|
|
20230531,101600,551486710,7030,7030,7030,7020,113
|
|
20230531,101500,550692720,7030,7020,7030,7020,119
|
|
20230531,101400,549857140,7020,7020,7020,7020,94
|
|
20230531,101300,549197260,7010,7010,7010,7010,4001
|
|
20230531,101200,521150250,7010,7010,7010,7010,456
|
|
20230531,101100,517953690,7010,6990,7010,6990,7
|
|
20230531,101000,517904660,6990,6980,6990,6980,229
|
|
20230531,100900,516305640,6980,6990,6990,6980,744
|
|
20230531,100800,511112300,6980,6990,6990,6980,381
|
|
20230531,100700,508452870,6980,7010,7010,6980,1670
|
|
20230531,100600,496785200,7010,7010,7010,7010,5
|
|
20230531,100500,496750150,7000,7010,7020,7000,860
|
|
20230531,100400,490726150,7010,7000,7010,7000,728
|
|
20230531,100300,485624940,7000,7020,7020,7000,1486
|
|
20230531,100200,475207580,7020,7020,7020,7020,37
|
|
20230531,100100,474947840,7020,7020,7020,7020,882
|
|
20230531,100000,468756200,7020,7030,7030,7020,884
|
|
20230531,095900,462548990,7030,7030,7030,7020,367
|
|
20230531,095800,459970470,7030,7030,7030,7030,741
|
|
20230531,095700,454761240,7030,7020,7030,7020,1931
|
|
20230531,095600,441191410,7020,7020,7020,7020,318
|
|
20230531,095500,438959050,7020,7020,7020,7020,5
|
|
20230531,095400,438923950,7030,7020,7030,7020,753
|
|
20230531,095300,433632860,7020,7030,7040,7010,3925
|
|
20230531,095200,406041800,7030,7000,7030,7000,2385
|
|
20230531,095100,389294570,7000,7000,7010,7000,176
|
|
20230531,095000,388061510,7000,7000,7000,7000,1012
|
|
20230531,094900,380977510,7000,7000,7000,7000,1587
|
|
20230531,094800,369868510,7000,6990,7000,6990,721
|
|
20230531,094700,364827760,6990,6990,6990,6990,327
|
|
20230531,094600,362542030,6990,6990,6990,6970,2751
|
|
20230531,094500,343330420,6990,6980,6990,6980,395
|
|
20230531,094400,340572670,6990,6990,6990,6990,369
|
|
20230531,094300,337993360,6990,6990,6990,6990,15
|
|
20230531,094200,337888510,6990,6990,6990,6990,2689
|
|
20230531,094100,319092400,6980,6990,6990,6980,614
|
|
20230531,094000,314802640,6990,6970,6990,6970,1998
|
|
20230531,093900,300857770,6970,6950,6970,6950,1975
|
|
20230531,093800,287097540,6960,6960,6960,6960,1018
|
|
20230531,093700,280012260,6960,6960,6960,6960,60
|
|
20230531,093600,279594660,6960,6960,6960,6950,632
|
|
20230531,093500,275196640,6960,6950,6960,6950,1583
|
|
20230531,093400,264193660,6940,6940,6940,6940,101
|
|
20230531,093300,263492720,6940,6950,6950,6940,83
|
|
20230531,093200,262916110,6950,6930,6950,6930,29
|
|
20230531,093100,262714940,6920,6920,6950,6920,3260
|
|
20230531,093000,240101750,6920,6930,6930,6920,112
|
|
20230531,092900,239325700,6930,6920,6930,6920,215
|
|
20230531,092800,237837250,6920,6910,6920,6910,1303
|
|
20230531,092700,228820670,6900,6900,6900,6900,0
|
|
20230531,092600,228820670,6900,6900,6900,6900,20
|
|
20230531,092500,228682670,6900,6900,6900,6900,50
|
|
20230531,092400,228337670,6890,6890,6890,6890,0
|
|
20230531,092300,228337670,6890,6900,6900,6890,20433
|
|
20230531,092200,87551690,6910,6910,6910,6910,0
|
|
20230531,092100,87551690,6910,6910,6910,6910,554
|
|
20230531,092000,83723550,6910,6910,6910,6910,195
|
|
20230531,091900,82376100,6910,6920,6920,6910,31
|
|
20230531,091800,82161780,6910,6920,6920,6910,44
|
|
20230531,091700,81857630,6920,6920,6920,6920,199
|
|
20230531,091600,80480550,6920,6920,6920,6920,200
|
|
20230531,091500,79096550,6900,6890,6920,6890,991
|
|
20230531,091400,72256580,6890,6890,6890,6890,1
|
|
20230531,091300,72249690,6890,6890,6890,6880,236
|
|
20230531,091200,70625650,6890,6890,6890,6890,43
|
|
20230531,091100,70329380,6890,6870,6890,6870,142
|
|
20230531,091000,69352500,6870,6870,6880,6870,134
|
|
20230531,090900,68431210,6880,6880,6880,6880,2360
|
|
20230531,090800,52194410,6880,6890,6890,6880,100
|
|
20230531,090700,51505910,6890,6900,6900,6890,178
|
|
20230531,090600,50278960,6900,6900,6900,6900,56
|
|
20230531,090500,49892560,6900,6900,6900,6900,149
|
|
20230531,090400,48864460,6900,6890,6900,6890,195
|
|
20230531,090300,47519890,6870,6880,6880,6870,2312
|
|
20230531,090200,31636050,6880,6880,6880,6880,397
|
|
20230531,090100,28904690,6890,6900,6910,6890,2090
|
|
20230531,090000,14494340,6900,6910,6910,6900,2099
|