703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,204000,2021938550,28250,28250,28250,28250,932
|
|
20230531,203900,2021938550,28250,28250,28250,28250,0
|
|
20230531,203800,2021938550,28250,28250,28250,28250,0
|
|
20230531,203700,2021938550,28250,28250,28250,28250,0
|
|
20230531,203600,2021938550,28250,28250,28250,28250,0
|
|
20230531,203500,2021938550,28250,28250,28250,28250,0
|
|
20230531,203400,2021938550,28250,28250,28250,28250,0
|
|
20230531,203300,2021938550,28250,28250,28250,28250,0
|
|
20230531,203200,2021938550,28250,28250,28250,28250,0
|
|
20230531,203100,2021938550,28250,28250,28250,28250,0
|
|
20230531,203000,2021938550,28250,28250,28250,28250,0
|
|
20230531,202900,2021938550,28250,28250,28250,28250,0
|
|
20230531,202800,2021938550,28250,28250,28250,28250,0
|
|
20230531,202700,2021938550,28250,28250,28250,28250,0
|
|
20230531,202600,2021938550,28250,28250,28250,28250,0
|
|
20230531,202500,2021938550,28250,28250,28250,28250,0
|
|
20230531,202400,2021938550,28250,28250,28250,28250,0
|
|
20230531,202300,2021938550,28250,28250,28250,28250,0
|
|
20230531,202200,2021938550,28250,28250,28250,28250,0
|
|
20230531,202100,2021938550,28250,28250,28250,28250,0
|
|
20230531,202000,2021938550,28250,28250,28250,28250,0
|
|
20230531,201900,2021938550,28250,28250,28250,28250,0
|
|
20230531,201800,2021938550,28250,28250,28250,28250,0
|
|
20230531,201700,2021938550,28250,28250,28250,28250,0
|
|
20230531,201600,2021938550,28250,28250,28250,28250,0
|
|
20230531,201500,2021938550,28250,28250,28250,28250,0
|
|
20230531,201400,2021938550,28250,28250,28250,28250,0
|
|
20230531,201300,2021938550,28250,28250,28250,28250,0
|
|
20230531,201200,2021938550,28250,28250,28250,28250,0
|
|
20230531,201100,2021938550,28250,28250,28250,28250,0
|
|
20230531,201000,2021938550,28250,28250,28250,28250,932
|
|
20230531,200900,2021938550,28250,28250,28250,28250,0
|
|
20230531,200800,2021938550,28250,28250,28250,28250,0
|
|
20230531,200700,2021938550,28250,28250,28250,28250,0
|
|
20230531,200600,2021938550,28250,28250,28250,28250,0
|
|
20230531,200500,2021938550,28250,28250,28250,28250,0
|
|
20230531,200400,2021938550,28250,28250,28250,28250,0
|
|
20230531,200300,2021938550,28250,28250,28250,28250,0
|
|
20230531,200200,2021938550,28250,28250,28250,28250,0
|
|
20230531,200100,2021938550,28250,28250,28250,28250,0
|
|
20230531,200000,2021938550,28250,28250,28250,28250,0
|
|
20230531,195900,2021938550,28250,28250,28250,28250,0
|
|
20230531,195800,2021938550,28250,28250,28250,28250,0
|
|
20230531,195700,2021938550,28250,28250,28250,28250,0
|
|
20230531,195600,2021938550,28250,28250,28250,28250,0
|
|
20230531,195500,2021938550,28250,28250,28250,28250,0
|
|
20230531,195400,2021938550,28250,28250,28250,28250,0
|
|
20230531,195300,2021938550,28250,28250,28250,28250,0
|
|
20230531,195200,2021938550,28250,28250,28250,28250,0
|
|
20230531,195100,2021938550,28250,28250,28250,28250,0
|
|
20230531,195000,2021938550,28250,28250,28250,28250,0
|
|
20230531,194900,2021938550,28250,28250,28250,28250,0
|
|
20230531,194800,2021938550,28250,28250,28250,28250,0
|
|
20230531,194700,2021938550,28250,28250,28250,28250,0
|
|
20230531,194600,2021938550,28250,28250,28250,28250,0
|
|
20230531,194500,2021938550,28250,28250,28250,28250,0
|
|
20230531,194400,2021938550,28250,28250,28250,28250,0
|
|
20230531,194300,2021938550,28250,28250,28250,28250,0
|
|
20230531,194200,2021938550,28250,28250,28250,28250,0
|
|
20230531,194100,2021938550,28250,28250,28250,28250,0
|
|
20230531,194000,2021938550,28250,28250,28250,28250,932
|
|
20230531,193900,2021938550,28250,28250,28250,28250,0
|
|
20230531,193800,2021938550,28250,28250,28250,28250,0
|
|
20230531,193700,2021938550,28250,28250,28250,28250,0
|
|
20230531,193600,2021938550,28250,28250,28250,28250,0
|
|
20230531,193500,2021938550,28250,28250,28250,28250,0
|
|
20230531,193400,2021938550,28250,28250,28250,28250,0
|
|
20230531,193300,2021938550,28250,28250,28250,28250,0
|
|
20230531,193200,2021938550,28250,28250,28250,28250,0
|
|
20230531,193100,2021938550,28250,28250,28250,28250,0
|
|
20230531,193000,2021938550,28250,28250,28250,28250,0
|
|
20230531,192900,2021938550,28250,28250,28250,28250,0
|
|
20230531,192800,2021938550,28250,28250,28250,28250,0
|
|
20230531,192700,2021938550,28250,28250,28250,28250,0
|
|
20230531,192600,2021938550,28250,28250,28250,28250,0
|
|
20230531,192500,2021938550,28250,28250,28250,28250,0
|
|
20230531,192400,2021938550,28250,28250,28250,28250,0
|
|
20230531,192300,2021938550,28250,28250,28250,28250,0
|
|
20230531,192200,2021938550,28250,28250,28250,28250,0
|
|
20230531,192100,2021938550,28250,28250,28250,28250,0
|
|
20230531,192000,2021938550,28250,28250,28250,28250,0
|
|
20230531,191900,2021938550,28250,28250,28250,28250,0
|
|
20230531,191800,2021938550,28250,28250,28250,28250,0
|
|
20230531,191700,2021938550,28250,28250,28250,28250,0
|
|
20230531,191600,2021938550,28250,28250,28250,28250,0
|
|
20230531,191500,2021938550,28250,28250,28250,28250,0
|
|
20230531,191400,2021938550,28250,28250,28250,28250,0
|
|
20230531,191300,2021938550,28250,28250,28250,28250,0
|
|
20230531,191200,2021938550,28250,28250,28250,28250,0
|
|
20230531,191100,2021938550,28250,28250,28250,28250,0
|
|
20230531,191000,2021938550,28250,28250,28250,28250,932
|
|
20230531,190900,2021938550,28250,28250,28250,28250,0
|
|
20230531,190800,2021938550,28250,28250,28250,28250,0
|
|
20230531,190700,2021938550,28250,28250,28250,28250,0
|
|
20230531,190600,2021938550,28250,28250,28250,28250,0
|
|
20230531,190500,2021938550,28250,28250,28250,28250,0
|
|
20230531,190400,2021938550,28250,28250,28250,28250,0
|
|
20230531,190300,2021938550,28250,28250,28250,28250,0
|
|
20230531,190200,2021938550,28250,28250,28250,28250,0
|
|
20230531,190100,2021938550,28250,28250,28250,28250,0
|
|
20230531,190000,2021938550,28250,28250,28250,28250,0
|
|
20230531,185900,2021938550,28250,28250,28250,28250,0
|
|
20230531,185800,2021938550,28250,28250,28250,28250,0
|
|
20230531,185700,2021938550,28250,28250,28250,28250,0
|
|
20230531,185600,2021938550,28250,28250,28250,28250,0
|
|
20230531,185500,2021938550,28250,28250,28250,28250,0
|
|
20230531,185400,2021938550,28250,28250,28250,28250,0
|
|
20230531,185300,2021938550,28250,28250,28250,28250,0
|
|
20230531,185200,2021938550,28250,28250,28250,28250,0
|
|
20230531,185100,2021938550,28250,28250,28250,28250,0
|
|
20230531,185000,2021938550,28250,28250,28250,28250,0
|
|
20230531,184900,2021938550,28250,28250,28250,28250,0
|
|
20230531,184800,2021938550,28250,28250,28250,28250,0
|
|
20230531,184700,2021938550,28250,28250,28250,28250,0
|
|
20230531,184600,2021938550,28250,28250,28250,28250,0
|
|
20230531,184500,2021938550,28250,28250,28250,28250,0
|
|
20230531,184400,2021938550,28250,28250,28250,28250,0
|
|
20230531,184300,2021938550,28250,28250,28250,28250,0
|
|
20230531,184200,2021938550,28250,28250,28250,28250,0
|
|
20230531,184100,2021938550,28250,28250,28250,28250,0
|
|
20230531,184000,2021938550,28250,28250,28250,28250,932
|
|
20230531,183900,2021938550,28250,28250,28250,28250,0
|
|
20230531,183800,2021938550,28250,28250,28250,28250,0
|
|
20230531,183700,2021938550,28250,28250,28250,28250,0
|
|
20230531,183600,2021938550,28250,28250,28250,28250,0
|
|
20230531,183500,2021938550,28250,28250,28250,28250,0
|
|
20230531,183400,2021938550,28250,28250,28250,28250,0
|
|
20230531,183300,2021938550,28250,28250,28250,28250,0
|
|
20230531,183200,2021938550,28250,28250,28250,28250,0
|
|
20230531,183100,2021938550,28250,28250,28250,28250,0
|
|
20230531,183000,2021938550,28250,28250,28250,28250,0
|
|
20230531,182900,2021938550,28250,28250,28250,28250,0
|
|
20230531,182800,2021938550,28250,28250,28250,28250,0
|
|
20230531,182700,2021938550,28250,28250,28250,28250,0
|
|
20230531,182600,2021938550,28250,28250,28250,28250,0
|
|
20230531,182500,2021938550,28250,28250,28250,28250,0
|
|
20230531,182400,2021938550,28250,28250,28250,28250,0
|
|
20230531,182300,2021938550,28250,28250,28250,28250,0
|
|
20230531,182200,2021938550,28250,28250,28250,28250,0
|
|
20230531,182100,2021938550,28250,28250,28250,28250,0
|
|
20230531,182000,2021938550,28250,28250,28250,28250,0
|
|
20230531,181900,2021938550,28250,28250,28250,28250,0
|
|
20230531,181800,2021938550,28250,28250,28250,28250,0
|
|
20230531,181700,2021938550,28250,28250,28250,28250,0
|
|
20230531,181600,2021938550,28250,28250,28250,28250,0
|
|
20230531,181500,2021938550,28250,28250,28250,28250,0
|
|
20230531,181400,2021938550,28250,28250,28250,28250,0
|
|
20230531,181300,2021938550,28250,28250,28250,28250,0
|
|
20230531,181200,2021938550,28250,28250,28250,28250,0
|
|
20230531,181100,2021938550,28250,28250,28250,28250,0
|
|
20230531,181000,2021938550,28250,28250,28250,28250,932
|
|
20230531,180900,2021938550,28250,28250,28250,28250,0
|
|
20230531,180800,2021938550,28250,28250,28250,28250,0
|
|
20230531,180700,2021938550,28250,28250,28250,28250,0
|
|
20230531,180600,2021938550,28250,28250,28250,28250,0
|
|
20230531,180500,2021938550,28250,28250,28250,28250,0
|
|
20230531,180400,2021938550,28250,28250,28250,28250,0
|
|
20230531,180300,2021938550,28250,28250,28250,28250,0
|
|
20230531,180200,2021938550,28250,28250,28250,28250,0
|
|
20230531,180100,2021938550,28250,28250,28250,28250,0
|
|
20230531,180000,2021938550,28250,28250,28250,28250,0
|
|
20230531,175900,2021938550,28250,28250,28250,28250,0
|
|
20230531,175800,2021938550,28250,28250,28250,28250,0
|
|
20230531,175700,2021938550,28250,28250,28250,28250,0
|
|
20230531,175600,2021938550,28250,28250,28250,28250,0
|
|
20230531,175500,2021938550,28250,28250,28250,28250,0
|
|
20230531,175400,2021938550,28250,28250,28250,28250,0
|
|
20230531,175300,2021938550,28250,28250,28250,28250,0
|
|
20230531,175200,2021938550,28250,28250,28250,28250,0
|
|
20230531,175100,2021938550,28250,28250,28250,28250,0
|
|
20230531,175000,2021938550,28250,28250,28250,28250,0
|
|
20230531,174900,2021938550,28250,28250,28250,28250,0
|
|
20230531,174800,2021938550,28250,28250,28250,28250,0
|
|
20230531,174700,2021938550,28250,28250,28250,28250,0
|
|
20230531,174600,2021938550,28250,28250,28250,28250,0
|
|
20230531,174500,2021938550,28250,28250,28250,28250,0
|
|
20230531,174400,2021938550,28250,28250,28250,28250,0
|
|
20230531,174300,2021938550,28250,28250,28250,28250,0
|
|
20230531,174200,2021938550,28250,28250,28250,28250,0
|
|
20230531,174100,2021938550,28250,28250,28250,28250,0
|
|
20230531,174000,2021938550,28250,28250,28250,28250,932
|
|
20230531,173900,2021938550,28250,28250,28250,28250,0
|
|
20230531,173800,2021938550,28250,28250,28250,28250,0
|
|
20230531,173700,2021938550,28250,28250,28250,28250,0
|
|
20230531,173600,2021938550,28250,28250,28250,28250,0
|
|
20230531,173500,2021938550,28250,28250,28250,28250,0
|
|
20230531,173400,2021938550,28250,28250,28250,28250,0
|
|
20230531,173300,2021938550,28250,28250,28250,28250,0
|
|
20230531,173200,2021938550,28250,28250,28250,28250,0
|
|
20230531,173100,2021938550,28250,28250,28250,28250,0
|
|
20230531,173000,2021938550,28250,28250,28250,28250,0
|
|
20230531,172900,2021938550,28250,28250,28250,28250,0
|
|
20230531,172800,2021938550,28250,28250,28250,28250,0
|
|
20230531,172700,2021938550,28250,28250,28250,28250,0
|
|
20230531,172600,2021938550,28250,28250,28250,28250,0
|
|
20230531,172500,2021938550,28250,28250,28250,28250,0
|
|
20230531,172400,2021938550,28250,28250,28250,28250,0
|
|
20230531,172300,2021938550,28250,28250,28250,28250,0
|
|
20230531,172200,2021938550,28250,28250,28250,28250,0
|
|
20230531,172100,2021938550,28250,28250,28250,28250,0
|
|
20230531,172000,2021938550,28250,28250,28250,28250,0
|
|
20230531,171900,2021938550,28250,28250,28250,28250,0
|
|
20230531,171800,2021938550,28250,28250,28250,28250,0
|
|
20230531,171700,2021938550,28250,28250,28250,28250,0
|
|
20230531,171600,2021938550,28250,28250,28250,28250,0
|
|
20230531,171500,2021938550,28250,28250,28250,28250,0
|
|
20230531,171400,2021938550,28250,28250,28250,28250,0
|
|
20230531,171300,2021938550,28250,28250,28250,28250,0
|
|
20230531,171200,2021938550,28250,28250,28250,28250,0
|
|
20230531,171100,2021938550,28250,28250,28250,28250,0
|
|
20230531,171000,2021938550,28250,28250,28250,28250,932
|
|
20230531,170900,2021938550,28250,28250,28250,28250,0
|
|
20230531,170800,2021938550,28250,28250,28250,28250,0
|
|
20230531,170700,2021938550,28250,28250,28250,28250,0
|
|
20230531,170600,2021938550,28250,28250,28250,28250,0
|
|
20230531,170500,2021938550,28250,28250,28250,28250,0
|
|
20230531,170400,2021938550,28250,28250,28250,28250,0
|
|
20230531,170300,2021938550,28250,28250,28250,28250,0
|
|
20230531,170200,2021938550,28250,28250,28250,28250,0
|
|
20230531,170100,2021938550,28250,28250,28250,28250,0
|
|
20230531,170000,2021938550,28250,28250,28250,28250,0
|
|
20230531,165900,2021938550,28250,28250,28250,28250,0
|
|
20230531,165800,2021938550,28250,28250,28250,28250,0
|
|
20230531,165700,2021938550,28250,28250,28250,28250,0
|
|
20230531,165600,2021938550,28250,28250,28250,28250,0
|
|
20230531,165500,2021938550,28250,28250,28250,28250,0
|
|
20230531,165400,2021938550,28250,28250,28250,28250,0
|
|
20230531,165300,2021938550,28250,28250,28250,28250,0
|
|
20230531,165200,2021938550,28250,28250,28250,28250,0
|
|
20230531,165100,2021938550,28250,28250,28250,28250,0
|
|
20230531,165000,2021938550,28250,28250,28250,28250,0
|
|
20230531,164900,2021938550,28250,28250,28250,28250,0
|
|
20230531,164800,2021938550,28250,28250,28250,28250,0
|
|
20230531,164700,2021938550,28250,28250,28250,28250,0
|
|
20230531,164600,2021938550,28250,28250,28250,28250,0
|
|
20230531,164500,2021938550,28250,28250,28250,28250,0
|
|
20230531,164400,2021938550,28250,28250,28250,28250,0
|
|
20230531,164300,2021938550,28250,28250,28250,28250,0
|
|
20230531,164200,2021938550,28250,28250,28250,28250,0
|
|
20230531,164100,2021938550,28250,28250,28250,28250,0
|
|
20230531,164000,2021938550,28250,28250,28250,28250,932
|
|
20230531,163900,2021938550,28250,28250,28250,28250,0
|
|
20230531,163800,2021938550,28250,28250,28250,28250,0
|
|
20230531,163700,2021938550,28250,28250,28250,28250,0
|
|
20230531,163600,2021938550,28250,28250,28250,28250,0
|
|
20230531,163500,2021938550,28250,28250,28250,28250,0
|
|
20230531,163400,2021938550,28250,28250,28250,28250,0
|
|
20230531,163300,2021938550,28250,28250,28250,28250,0
|
|
20230531,163200,2021938550,28250,28250,28250,28250,0
|
|
20230531,163100,2021938550,28250,28250,28250,28250,0
|
|
20230531,163000,2021938550,28250,28250,28250,28250,0
|
|
20230531,162900,2021938550,28250,28250,28250,28250,0
|
|
20230531,162800,2021938550,28250,28250,28250,28250,0
|
|
20230531,162700,2021938550,28250,28250,28250,28250,0
|
|
20230531,162600,2021938550,28250,28250,28250,28250,0
|
|
20230531,162500,2021938550,28250,28250,28250,28250,0
|
|
20230531,162400,2021938550,28250,28250,28250,28250,0
|
|
20230531,162300,2021938550,28250,28250,28250,28250,0
|
|
20230531,162200,2021938550,28250,28250,28250,28250,0
|
|
20230531,162100,2021938550,28250,28250,28250,28250,0
|
|
20230531,162000,2021938550,28250,28250,28250,28250,0
|
|
20230531,161900,2021938550,28250,28250,28250,28250,0
|
|
20230531,161800,2021938550,28250,28250,28250,28250,0
|
|
20230531,161700,2021938550,28250,28250,28250,28250,0
|
|
20230531,161600,2021938550,28250,28250,28250,28250,0
|
|
20230531,161500,2021938550,28250,28250,28250,28250,0
|
|
20230531,161400,2021938550,28250,28250,28250,28250,0
|
|
20230531,161300,2021938550,28250,28250,28250,28250,0
|
|
20230531,161200,2021938550,28250,28250,28250,28250,0
|
|
20230531,161100,2021938550,28250,28250,28250,28250,0
|
|
20230531,161000,2021938550,28250,28250,28250,28250,932
|
|
20230531,160900,2021938550,28250,28250,28250,28250,0
|
|
20230531,160800,2021938550,28250,28250,28250,28250,0
|
|
20230531,160700,2021938550,28250,28250,28250,28250,0
|
|
20230531,160600,2021938550,28250,28250,28250,28250,0
|
|
20230531,160500,2021938550,28250,28250,28250,28250,0
|
|
20230531,160400,2021938550,28250,28250,28250,28250,0
|
|
20230531,160300,2021938550,28250,28250,28250,28250,0
|
|
20230531,160200,2021938550,28250,28250,28250,28250,0
|
|
20230531,160100,2021938550,28250,28250,28250,28250,0
|
|
20230531,160000,2021938550,28250,28250,28250,28250,0
|
|
20230531,155900,2021938550,28250,28250,28250,28250,0
|
|
20230531,155800,2021938550,28250,28250,28250,28250,0
|
|
20230531,155700,2021938550,28250,28250,28250,28250,0
|
|
20230531,155600,2021938550,28250,28250,28250,28250,0
|
|
20230531,155500,2021938550,28250,28250,28250,28250,0
|
|
20230531,155400,2021938550,28250,28250,28250,28250,0
|
|
20230531,155300,2021938550,28250,28250,28250,28250,0
|
|
20230531,155200,2021938550,28250,28250,28250,28250,0
|
|
20230531,155100,2021938550,28250,28250,28250,28250,0
|
|
20230531,155000,2021938550,28250,28250,28250,28250,0
|
|
20230531,154900,2021938550,28250,28250,28250,28250,0
|
|
20230531,154800,2021938550,28250,28250,28250,28250,0
|
|
20230531,154700,2021938550,28250,28250,28250,28250,0
|
|
20230531,154600,2021938550,28250,28250,28250,28250,0
|
|
20230531,154500,2021938550,28250,28250,28250,28250,0
|
|
20230531,154400,2021938550,28250,28250,28250,28250,0
|
|
20230531,154300,2021938550,28250,28250,28250,28250,0
|
|
20230531,154200,2021938550,28250,28250,28250,28250,0
|
|
20230531,154100,2021938550,28250,28250,28250,28250,0
|
|
20230531,154000,2021938550,28250,28250,28250,28250,932
|
|
20230531,153900,2021938550,28250,28250,28250,28250,0
|
|
20230531,153800,2021938550,28250,28250,28250,28250,0
|
|
20230531,153700,2021938550,28250,28250,28250,28250,0
|
|
20230531,153600,2021938550,28250,28250,28250,28250,0
|
|
20230531,153500,2021938550,28250,28250,28250,28250,0
|
|
20230531,153400,2021938550,28250,28250,28250,28250,0
|
|
20230531,153300,2021938550,28250,28250,28250,28250,0
|
|
20230531,153200,2021938550,28250,28250,28250,28250,0
|
|
20230531,153100,2021938550,28250,28250,28250,28250,0
|
|
20230531,153000,2021938550,28250,28250,28250,28250,932
|
|
20230531,152900,1995609550,28250,28250,28250,28250,0
|
|
20230531,152800,1995609550,28250,28250,28250,28250,0
|
|
20230531,152700,1995609550,28250,28250,28250,28250,0
|
|
20230531,152600,1995609550,28250,28250,28250,28250,0
|
|
20230531,152500,1995609550,28250,28250,28250,28250,0
|
|
20230531,152400,1995609550,28250,28250,28250,28250,0
|
|
20230531,152300,1995609550,28250,28250,28250,28250,0
|
|
20230531,152200,1995609550,28250,28250,28250,28250,0
|
|
20230531,152100,1995609550,28250,28250,28250,28250,0
|
|
20230531,152000,1995609550,28250,28250,28250,28250,0
|
|
20230531,151900,1995609550,28250,28250,28250,28250,2
|
|
20230531,151800,1995553050,28300,28300,28300,28300,27
|
|
20230531,151700,1994788950,28250,28250,28250,28250,36
|
|
20230531,151600,1993771950,28250,28200,28250,28200,3
|
|
20230531,151500,1993687300,28250,28250,28250,28250,6
|
|
20230531,151400,1993517800,28250,28250,28250,28250,54
|
|
20230531,151300,1991992300,28250,28250,28250,28250,18
|
|
20230531,151200,1991483800,28250,28250,28300,28250,12
|
|
20230531,151100,1991144500,28250,28250,28250,28250,19
|
|
20230531,151000,1990607750,28300,28250,28300,28250,7
|
|
20230531,150900,1990409850,28250,28250,28250,28250,8
|
|
20230531,150800,1990183850,28250,28250,28250,28250,102
|
|
20230531,150700,1987302350,28250,28250,28250,28250,101
|
|
20230531,150600,1984449100,28250,28300,28300,28250,91
|
|
20230531,150500,1981875550,28300,28300,28300,28300,1
|
|
20230531,150400,1981847250,28300,28300,28300,28300,1
|
|
20230531,150300,1981818950,28300,28300,28300,28300,1
|
|
20230531,150200,1981790650,28300,28300,28300,28300,5
|
|
20230531,150100,1981649150,28300,28300,28300,28300,4
|
|
20230531,150000,1981535950,28300,28300,28300,28300,3
|
|
20230531,145900,1981451050,28300,28300,28300,28300,1
|
|
20230531,145800,1981422750,28300,28300,28300,28300,0
|
|
20230531,145700,1981422750,28300,28300,28300,28300,0
|
|
20230531,145600,1981422750,28300,28300,28300,28300,40
|
|
20230531,145500,1980290750,28300,28300,28300,28300,180
|
|
20230531,145400,1975196750,28300,28300,28300,28300,18
|
|
20230531,145300,1974687350,28300,28300,28300,28250,17
|
|
20230531,145200,1974206300,28300,28300,28300,28300,1
|
|
20230531,145100,1974178000,28300,28300,28300,28300,0
|
|
20230531,145000,1974178000,28300,28300,28300,28300,0
|
|
20230531,144900,1974178000,28300,28300,28300,28300,0
|
|
20230531,144800,1974178000,28300,28300,28300,28300,866
|
|
20230531,144700,1949670200,28300,28300,28300,28300,20
|
|
20230531,144600,1949104200,28300,28300,28300,28300,0
|
|
20230531,144500,1949104200,28300,28300,28300,28300,0
|
|
20230531,144400,1949104200,28300,28350,28350,28300,499
|
|
20230531,144300,1934980000,28300,28300,28300,28300,0
|
|
20230531,144200,1934980000,28300,28300,28300,28300,0
|
|
20230531,144100,1934980000,28300,28300,28300,28300,0
|
|
20230531,144000,1934980000,28300,28300,28300,28300,1
|
|
20230531,143900,1934951700,28300,28300,28300,28300,53
|
|
20230531,143800,1933451800,28300,28300,28300,28300,139
|
|
20230531,143700,1929518100,28300,28300,28300,28300,0
|
|
20230531,143600,1929518100,28300,28300,28300,28300,40
|
|
20230531,143500,1928386100,28350,28350,28350,28350,0
|
|
20230531,143400,1928386100,28350,28350,28350,28350,0
|
|
20230531,143300,1928386100,28350,28350,28350,28350,2
|
|
20230531,143200,1928329400,28350,28300,28350,28300,3
|
|
20230531,143100,1928244400,28300,28350,28350,28300,101
|
|
20230531,143000,1925386050,28350,28350,28350,28350,1
|
|
20230531,142900,1925357700,28400,28400,28400,28400,0
|
|
20230531,142800,1925357700,28400,28350,28400,28350,27
|
|
20230531,142700,1924591350,28400,28350,28400,28300,15
|
|
20230531,142600,1924166300,28300,28300,28300,28300,0
|
|
20230531,142500,1924166300,28300,28300,28300,28300,0
|
|
20230531,142400,1924166300,28300,28300,28300,28300,0
|
|
20230531,142300,1924166300,28300,28300,28300,28300,0
|
|
20230531,142200,1924166300,28300,28250,28300,28250,14
|
|
20230531,142100,1923770350,28200,28250,28250,28200,55
|
|
20230531,142000,1922216650,28250,28250,28250,28250,0
|
|
20230531,141900,1922216650,28250,28250,28250,28250,0
|
|
20230531,141800,1922216650,28250,28250,28250,28250,100
|
|
20230531,141700,1919391650,28250,28250,28250,28250,51
|
|
20230531,141600,1917950900,28300,28300,28300,28300,95
|
|
20230531,141500,1915262400,28350,28350,28350,28350,3
|
|
20230531,141400,1915177350,28350,28350,28350,28350,0
|
|
20230531,141300,1915177350,28350,28350,28350,28350,0
|
|
20230531,141200,1915177350,28350,28350,28350,28350,5
|
|
20230531,141100,1915035600,28350,28350,28350,28350,0
|
|
20230531,141000,1915035600,28350,28350,28350,28350,0
|
|
20230531,140900,1915035600,28350,28350,28350,28350,50
|
|
20230531,140800,1913618100,28400,28400,28400,28400,0
|
|
20230531,140700,1913618100,28400,28400,28400,28400,32
|
|
20230531,140600,1912709300,28500,28500,28500,28500,0
|
|
20230531,140500,1912709300,28500,28450,28500,28450,10
|
|
20230531,140400,1912424400,28400,28400,28400,28400,1
|
|
20230531,140300,1912396000,28350,28350,28350,28350,1
|
|
20230531,140200,1912367650,28450,28450,28450,28450,0
|
|
20230531,140100,1912367650,28450,28450,28450,28450,1
|
|
20230531,140000,1912339200,28500,28500,28500,28500,0
|
|
20230531,135900,1912339200,28500,28400,28500,28400,250
|
|
20230531,135800,1905231900,28400,28400,28400,28400,15
|
|
20230531,135700,1904805900,28400,28400,28400,28400,2
|
|
20230531,135600,1904749100,28300,28300,28300,28300,0
|
|
20230531,135500,1904749100,28300,28300,28300,28300,39
|
|
20230531,135400,1903645400,28350,28350,28350,28350,0
|
|
20230531,135300,1903645400,28350,28350,28350,28350,0
|
|
20230531,135200,1903645400,28350,28400,28400,28350,128
|
|
20230531,135100,1900010600,28400,28400,28400,28400,0
|
|
20230531,135000,1900010600,28400,28400,28400,28400,6
|
|
20230531,134900,1899840200,28400,28400,28400,28400,0
|
|
20230531,134800,1899840200,28400,28400,28400,28400,2
|
|
20230531,134700,1899783400,28400,28400,28400,28400,214
|
|
20230531,134600,1893705800,28400,28400,28400,28400,0
|
|
20230531,134500,1893705800,28400,28400,28400,28400,0
|
|
20230531,134400,1893705800,28400,28450,28450,28400,34
|
|
20230531,134300,1892738550,28400,28400,28400,28400,35
|
|
20230531,134200,1891744550,28450,28450,28450,28450,2
|
|
20230531,134100,1891687650,28400,28400,28400,28400,0
|
|
20230531,134000,1891687650,28400,28450,28450,28400,14
|
|
20230531,133900,1891289550,28450,28450,28450,28450,1
|
|
20230531,133800,1891261100,28450,28450,28450,28450,9
|
|
20230531,133700,1891005050,28400,28400,28400,28400,0
|
|
20230531,133600,1891005050,28400,28400,28400,28400,0
|
|
20230531,133500,1891005050,28400,28400,28400,28400,2
|
|
20230531,133400,1890948250,28400,28350,28400,28350,2
|
|
20230531,133300,1890891500,28350,28350,28350,28350,9
|
|
20230531,133200,1890636350,28350,28350,28350,28350,8
|
|
20230531,133100,1890409550,28350,28350,28350,28350,0
|
|
20230531,133000,1890409550,28350,28350,28350,28350,3
|
|
20230531,132900,1890324500,28350,28350,28350,28350,34
|
|
20230531,132800,1889360600,28300,28300,28300,28300,0
|
|
20230531,132700,1889360600,28300,28300,28300,28300,0
|
|
20230531,132600,1889360600,28300,28300,28300,28300,1
|
|
20230531,132500,1889332300,28400,28350,28400,28350,2
|
|
20230531,132400,1889275550,28400,28400,28400,28400,0
|
|
20230531,132300,1889275550,28400,28400,28400,28400,0
|
|
20230531,132200,1889275550,28400,28400,28400,28400,0
|
|
20230531,132100,1889275550,28400,28400,28400,28400,0
|
|
20230531,132000,1889275550,28400,28400,28400,28400,0
|
|
20230531,131900,1889275550,28400,28400,28400,28400,3
|
|
20230531,131800,1889190350,28350,28350,28350,28350,10
|
|
20230531,131700,1888906850,28350,28350,28350,28350,12
|
|
20230531,131600,1888566650,28350,28350,28350,28350,0
|
|
20230531,131500,1888566650,28350,28350,28350,28350,0
|
|
20230531,131400,1888566650,28350,28350,28350,28350,0
|
|
20230531,131300,1888566650,28350,28350,28350,28350,0
|
|
20230531,131200,1888566650,28350,28350,28350,28350,64
|
|
20230531,131100,1886752250,28400,28450,28450,28400,16
|
|
20230531,131000,1886297800,28400,28400,28400,28400,0
|
|
20230531,130900,1886297800,28400,28400,28400,28400,0
|
|
20230531,130800,1886297800,28400,28400,28400,28400,0
|
|
20230531,130700,1886297800,28400,28500,28550,28400,101
|
|
20230531,130600,1883418350,28500,28500,28500,28500,0
|
|
20230531,130500,1883418350,28500,28450,28500,28450,6
|
|
20230531,130400,1883247450,28400,28400,28400,28400,44
|
|
20230531,130300,1881997850,28400,28450,28450,28400,128
|
|
20230531,130200,1878361250,28450,28500,28500,28450,93
|
|
20230531,130100,1875711250,28550,28550,28550,28550,0
|
|
20230531,130000,1875711250,28550,28550,28550,28550,1
|
|
20230531,125900,1875682700,28500,28450,28500,28450,409
|
|
20230531,125800,1864041650,28450,28450,28450,28450,1
|
|
20230531,125700,1864013200,28450,28450,28450,28450,713
|
|
20230531,125600,1843728350,28450,28450,28450,28450,9
|
|
20230531,125500,1843472300,28450,28450,28450,28450,2
|
|
20230531,125400,1843415400,28500,28500,28500,28500,0
|
|
20230531,125300,1843415400,28500,28450,28500,28450,12
|
|
20230531,125200,1843073500,28450,28450,28450,28450,21
|
|
20230531,125100,1842476050,28450,28450,28450,28450,201
|
|
20230531,125000,1836757600,28450,28450,28450,28450,24
|
|
20230531,124900,1836074800,28450,28500,28550,28450,176
|
|
20230531,124800,1831055550,28650,28450,28650,28450,1148
|
|
20230531,124700,1798317550,28500,28350,28500,28350,204
|
|
20230531,124600,1792518000,28350,28350,28350,28350,0
|
|
20230531,124500,1792518000,28350,28300,28350,28300,124
|
|
20230531,124400,1789005300,28150,28200,28200,28150,123
|
|
20230531,124300,1785537550,28200,28200,28200,28200,73
|
|
20230531,124200,1783478950,28150,28200,28250,28150,145
|
|
20230531,124100,1779395000,28150,28200,28200,28150,190
|
|
20230531,124000,1774044550,28150,28150,28250,28150,146
|
|
20230531,123900,1769930950,28150,28200,28200,28150,143
|
|
20230531,123800,1765902050,28150,28150,28200,28150,124
|
|
20230531,123700,1762411300,28150,28200,28200,28150,143
|
|
20230531,123600,1758385800,28200,28200,28200,28200,146
|
|
20230531,123500,1754268600,28150,28150,28250,28150,190
|
|
20230531,123400,1748919800,28150,28250,28250,28150,145
|
|
20230531,123300,1744837850,28150,28100,28150,28100,152
|
|
20230531,123200,1740563000,28100,28150,28200,28100,261
|
|
20230531,123100,1733214300,28150,28150,28150,28150,142
|
|
20230531,123000,1729217000,28150,28150,28150,28150,159
|
|
20230531,122900,1724741150,28150,28150,28200,28150,111
|
|
20230531,122800,1721616450,28200,28200,28200,28150,145
|
|
20230531,122700,1717531100,28200,28150,28200,28150,86
|
|
20230531,122600,1715110100,28150,28150,28150,28150,199
|
|
20230531,122500,1709508250,28250,28150,28250,28150,165
|
|
20230531,122400,1704862200,28150,28150,28150,28150,142
|
|
20230531,122300,1700864900,28150,28150,28250,28150,182
|
|
20230531,122200,1695741300,28150,28150,28150,28150,156
|
|
20230531,122100,1691349900,28150,28150,28150,28150,74
|
|
20230531,122000,1689266800,28100,28200,28300,28100,193
|
|
20230531,121900,1683834050,28150,28150,28150,28150,154
|
|
20230531,121800,1679498950,28150,28150,28150,28150,211
|
|
20230531,121700,1673559300,28150,28150,28200,28150,308
|
|
20230531,121600,1664888850,28150,28150,28200,28150,223
|
|
20230531,121500,1658611300,28150,28200,28200,28150,178
|
|
20230531,121400,1653599900,28200,28150,28250,28150,120
|
|
20230531,121300,1650219950,28250,28150,28250,28150,147
|
|
20230531,121200,1646081600,28150,28250,28300,28150,174
|
|
20230531,121100,1641172900,28150,28150,28250,28150,197
|
|
20230531,121000,1635626700,28150,28250,28250,28150,74
|
|
20230531,120900,1633543500,28200,28150,28200,28150,199
|
|
20230531,120800,1627935350,28150,28200,28200,28150,215
|
|
20230531,120700,1621883050,28200,28250,28250,28150,145
|
|
20230531,120600,1617801100,28250,28150,28250,28150,195
|
|
20230531,120500,1612308000,28200,28150,28250,28150,81
|
|
20230531,120400,1610027100,28250,28250,28250,28150,130
|
|
20230531,120300,1606362000,28150,28150,28300,28150,133
|
|
20230531,120200,1602616550,28200,28200,28200,28200,142
|
|
20230531,120100,1598612150,28200,28200,28250,28200,145
|
|
20230531,120000,1594523000,28150,28150,28200,28150,190
|
|
20230531,115900,1589172650,28150,28200,28200,28150,77
|
|
20230531,115800,1587003300,28200,28200,28200,28200,142
|
|
20230531,115700,1582998900,28150,28200,28200,28150,194
|
|
20230531,115600,1577530400,28200,28200,28200,28200,141
|
|
20230531,115500,1573554200,28200,28200,28300,28200,156
|
|
20230531,115400,1569154800,28200,28200,28200,28200,184
|
|
20230531,115300,1563966000,28150,28150,28150,28150,73
|
|
20230531,115200,1561911050,28150,28200,28200,28150,223
|
|
20230531,115100,1555628700,28150,28150,28250,28150,178
|
|
20230531,115000,1550609550,28150,28200,28200,28150,159
|
|
20230531,114900,1546127600,28200,28200,28200,28200,114
|
|
20230531,114800,1542912800,28250,28200,28250,28200,192
|
|
20230531,114700,1537497700,28200,28200,28200,28200,77
|
|
20230531,114600,1535326300,28200,28200,28200,28200,153
|
|
20230531,114500,1531011700,28200,28200,28300,28150,250
|
|
20230531,114400,1523964600,28200,28200,28200,28200,222
|
|
20230531,114300,1517704200,28200,28200,28250,28200,152
|
|
20230531,114200,1513417650,28200,28200,28200,28200,112
|
|
20230531,114100,1510259250,28300,28150,28300,28150,86
|
|
20230531,114000,1507837750,28150,28200,28200,28150,225
|
|
20230531,113900,1501498350,28200,28200,28200,28200,213
|
|
20230531,113800,1495491750,28200,28250,28250,28200,145
|
|
20230531,113700,1491402400,28250,28200,28250,28200,244
|
|
20230531,113600,1484520550,28200,28200,28250,28200,126
|
|
20230531,113500,1480967050,28200,28200,28200,28200,311
|
|
20230531,113400,1472196850,28200,28200,28200,28200,153
|
|
20230531,113300,1467882250,28200,28250,28250,28200,189
|
|
20230531,113200,1462547700,28250,28250,28250,28250,144
|
|
20230531,113100,1458479700,28250,28250,28250,28250,182
|
|
20230531,113000,1453338200,28300,28250,28300,28250,84
|
|
20230531,112900,1450965100,28300,28250,28300,28250,95
|
|
20230531,112800,1448280500,28250,28250,28300,28250,231
|
|
20230531,112700,1441752200,28250,28250,28250,28250,163
|
|
20230531,112600,1437147450,28250,28250,28250,28250,96
|
|
20230531,112500,1434435450,28300,28250,28300,28250,184
|
|
20230531,112400,1429235850,28250,28300,28300,28250,78
|
|
20230531,112300,1427032100,28300,28250,28300,28250,232
|
|
20230531,112200,1420470400,28250,28250,28250,28250,220
|
|
20230531,112100,1414255400,28250,28250,28250,28250,143
|
|
20230531,112000,1410215650,28250,28300,28300,28250,127
|
|
20230531,111900,1406627400,28250,28300,28300,28250,149
|
|
20230531,111800,1402414850,28250,28300,28300,28250,73
|
|
20230531,111700,1400351850,28250,28300,28450,28250,183
|
|
20230531,111600,1395175550,28300,28300,28300,28300,184
|
|
20230531,111500,1389968350,28350,28300,28350,28300,150
|
|
20230531,111400,1385720050,28300,28450,28450,28300,172
|
|
20230531,111300,1380849100,28300,28300,28300,28300,179
|
|
20230531,111200,1375783400,28500,28350,28500,28300,151
|
|
20230531,111100,1371500000,28300,28300,28400,28300,185
|
|
20230531,111000,1366263850,28350,28400,28450,28350,1077
|
|
20230531,110900,1335725500,28400,28400,28400,28400,145
|
|
20230531,110800,1331607500,28500,28400,28500,28350,160
|
|
20230531,110700,1327066000,28400,28400,28400,28350,213
|
|
20230531,110600,1321018650,28400,28350,28450,28350,130
|
|
20230531,110500,1317329950,28400,28350,28400,28350,156
|
|
20230531,110400,1312907100,28350,28400,28450,28350,370
|
|
20230531,110300,1302400700,28400,28450,28450,28400,267
|
|
20230531,110200,1294817150,28400,28450,28450,28400,139
|
|
20230531,110100,1290866450,28450,28500,28500,28400,231
|
|
20230531,110000,1284298650,28400,28500,28500,28400,135
|
|
20230531,105900,1280463100,28400,28400,28400,28400,213
|
|
20230531,105800,1274413900,28400,28400,28500,28400,280
|
|
20230531,105700,1266452750,28450,28450,28500,28450,128
|
|
20230531,105600,1262810850,28450,28500,28500,28400,61
|
|
20230531,105500,1261076950,28400,28550,28550,28400,649
|
|
20230531,105400,1242609250,28550,28450,28550,28450,187
|
|
20230531,105300,1237281200,28450,28450,28550,28450,222
|
|
20230531,105200,1230959700,28450,28500,28500,28450,155
|
|
20230531,105100,1226549150,28550,28500,28550,28450,192
|
|
20230531,105000,1221073700,28450,28450,28550,28450,218
|
|
20230531,104900,1214859600,28450,28550,28550,28450,216
|
|
20230531,104800,1208711050,28500,28500,28550,28450,229
|
|
20230531,104700,1202185400,28500,28550,28700,28500,234
|
|
20230531,104600,1195509200,28600,28550,28600,28550,345
|
|
20230531,104500,1185644300,28550,28550,28600,28550,96
|
|
20230531,104400,1182903400,28600,28650,28650,28550,233
|
|
20230531,104300,1176243950,28700,28700,28700,28700,19
|
|
20230531,104200,1175698650,28700,28700,28700,28700,4
|
|
20230531,104100,1175583850,28750,28600,28750,28600,94
|
|
20230531,104000,1172891850,28700,28650,28750,28600,31
|
|
20230531,103900,1172003650,28600,28750,28750,28600,17
|
|
20230531,103800,1171516650,28600,28700,28700,28600,19
|
|
20230531,103700,1170971450,28600,28650,28650,28600,126
|
|
20230531,103600,1167367550,28650,28650,28700,28650,272
|
|
20230531,103500,1159573650,28650,28700,28700,28650,301
|
|
20230531,103400,1150935700,28700,28700,28750,28700,73
|
|
20230531,103300,1148839200,28750,28750,28800,28750,36
|
|
20230531,103200,1147803800,28800,28800,28800,28800,20
|
|
20230531,103100,1147227800,28750,28800,28800,28750,34
|
|
20230531,103000,1146249150,28800,28800,28800,28800,5
|
|
20230531,102900,1146105150,28800,28800,28800,28800,89
|
|
20230531,102800,1143541950,28850,28850,28850,28850,20
|
|
20230531,102700,1142964950,28900,28850,28900,28800,23
|
|
20230531,102600,1142301100,28850,28850,28850,28850,99
|
|
20230531,102500,1139444950,28850,28800,28850,28800,5
|
|
20230531,102400,1139300750,28800,28800,28800,28800,70
|
|
20230531,102300,1137284750,28800,28800,28800,28800,30
|
|
20230531,102200,1136420750,28800,28700,28800,28700,249
|
|
20230531,102100,1129259900,28700,28700,28750,28700,74
|
|
20230531,102000,1127136050,28700,28700,28700,28650,15
|
|
20230531,101900,1126705650,28700,28700,28700,28700,15
|
|
20230531,101800,1126275150,28700,28700,28750,28700,46
|
|
20230531,101700,1124954800,28700,28650,28700,28650,32
|
|
20230531,101600,1124036900,28750,28750,28750,28750,3
|
|
20230531,101500,1123950650,28650,28750,28750,28650,39
|
|
20230531,101400,1122833000,28700,28700,28700,28700,73
|
|
20230531,101300,1120737900,28700,28700,28700,28650,108
|
|
20230531,101200,1117638550,28700,28750,28750,28700,102
|
|
20230531,101100,1114710450,28750,28800,28800,28750,565
|
|
20230531,101000,1098456550,28800,28850,28850,28800,21
|
|
20230531,100900,1097851700,28800,28850,28900,28800,38
|
|
20230531,100800,1096756250,28850,28850,28850,28850,20
|
|
20230531,100700,1096179250,28900,28900,28900,28900,5
|
|
20230531,100600,1096034750,28950,28950,28950,28950,166
|
|
20230531,100500,1091229050,28950,29000,29000,28950,40
|
|
20230531,100400,1090070950,29000,28700,29000,28700,157
|
|
20230531,100300,1085543650,28650,28700,28700,28650,1288
|
|
20230531,100200,1048620600,28700,28800,28800,28700,537
|
|
20230531,100100,1033184750,28800,28800,28800,28800,20
|
|
20230531,100000,1032608750,28850,28850,28850,28800,137
|
|
20230531,095900,1028662900,28850,28950,28950,28800,1312
|
|
20230531,095800,990816150,28950,29150,29150,28950,1665
|
|
20230531,095700,942455600,29150,29150,29200,29100,1698
|
|
20230531,095600,892887750,29150,29200,29200,29100,279
|
|
20230531,095500,884748500,29150,29150,29200,29150,385
|
|
20230531,095400,873516050,29150,29150,29200,29150,376
|
|
20230531,095300,862545450,29150,29100,29200,29000,908
|
|
20230531,095200,836119450,29100,29200,29200,29100,522
|
|
20230531,095100,820916350,29200,29200,29200,29150,363
|
|
20230531,095000,810317850,29200,29150,29250,29100,1200
|
|
20230531,094900,775302950,29100,29050,29100,29050,2435
|
|
20230531,094800,704510000,29050,29000,29050,29000,374
|
|
20230531,094700,693660550,29000,29050,29050,28950,671
|
|
20230531,094600,674195250,29050,29000,29050,29000,497
|
|
20230531,094500,659769600,29000,29000,29050,28950,3189
|
|
20230531,094400,567259300,29000,29000,29000,28900,273
|
|
20230531,094300,559343850,29000,29000,29000,28950,724
|
|
20230531,094200,538358800,29000,28950,29000,28950,522
|
|
20230531,094100,523230950,29000,28950,29000,28900,607
|
|
20230531,094000,505654750,28900,28950,28950,28900,613
|
|
20230531,093900,487915550,28900,28900,29000,28900,556
|
|
20230531,093800,471817200,28900,28950,28950,28900,335
|
|
20230531,093700,462119200,28950,28950,29000,28950,376
|
|
20230531,093600,451233500,28950,28900,29000,28850,1360
|
|
20230531,093500,411898600,28850,28900,28900,28800,2044
|
|
20230531,093400,352990350,28900,28850,28950,28800,986
|
|
20230531,093300,324511550,28850,28800,28850,28800,439
|
|
20230531,093200,311857200,28850,28750,28850,28700,1682
|
|
20230531,093100,263453250,28750,28650,28750,28650,802
|
|
20230531,093000,240444700,28650,28650,28700,28650,692
|
|
20230531,092900,220603100,28650,28600,28700,28600,536
|
|
20230531,092800,205243050,28600,28600,28650,28600,316
|
|
20230531,092700,196203300,28600,28600,28650,28550,255
|
|
20230531,092600,188909750,28400,28600,28600,28400,307
|
|
20230531,092500,180171850,28600,28600,28600,28600,23
|
|
20230531,092400,179514050,28450,28550,28550,28450,195
|
|
20230531,092300,173952600,28650,28550,28650,28550,156
|
|
20230531,092200,169491150,28500,28500,28500,28500,2
|
|
20230531,092100,169434150,28500,28600,28600,28500,202
|
|
20230531,092000,163664150,28600,28600,28600,28550,44
|
|
20230531,091900,162406650,28600,28650,28650,28500,193
|
|
20230531,091800,156886300,28650,28450,28650,28450,1591
|
|
20230531,091700,111495200,28500,28500,28500,28450,308
|
|
20230531,091600,102723200,28500,28500,28500,28450,40
|
|
20230531,091500,101584350,28450,28400,28450,28400,988
|
|
20230531,091400,73514250,28400,28350,28450,28350,125
|
|
20230531,091300,69964250,28350,28350,28350,28350,127
|
|
20230531,091200,66363800,28350,28250,28350,28250,214
|
|
20230531,091100,60315900,28200,28200,28200,28200,290
|
|
20230531,091000,52137900,28200,28250,28250,28200,308
|
|
20230531,090900,43451900,28250,28200,28250,28050,415
|
|
20230531,090800,31779350,28200,28250,28250,28200,22
|
|
20230531,090700,31158100,28200,28200,28200,28200,0
|
|
20230531,090600,31158100,28200,28200,28200,28200,3
|
|
20230531,090500,31073500,28300,28250,28300,28250,102
|
|
20230531,090400,28189550,28250,28200,28250,28200,37
|
|
20230531,090300,27145400,28200,28100,28200,28050,281
|
|
20230531,090200,19250200,28100,28150,28150,28100,76
|
|
20230531,090100,17113500,28100,28100,28100,28100,36
|
|
20230531,090000,16101900,28250,28250,28250,28250,567
|