731 lines
37 KiB
CSV
731 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,210800,528906800,28750,28750,28750,28750,201
|
|
20230605,210700,528906800,28750,28750,28750,28750,0
|
|
20230605,210600,528906800,28750,28750,28750,28750,0
|
|
20230605,210500,528906800,28750,28750,28750,28750,0
|
|
20230605,210400,528906800,28750,28750,28750,28750,0
|
|
20230605,210300,528906800,28750,28750,28750,28750,0
|
|
20230605,210200,528906800,28750,28750,28750,28750,0
|
|
20230605,210100,528906800,28750,28750,28750,28750,0
|
|
20230605,210000,528906800,28750,28750,28750,28750,0
|
|
20230605,205900,528906800,28750,28750,28750,28750,0
|
|
20230605,205800,528906800,28750,28750,28750,28750,0
|
|
20230605,205700,528906800,28750,28750,28750,28750,0
|
|
20230605,205600,528906800,28750,28750,28750,28750,0
|
|
20230605,205500,528906800,28750,28750,28750,28750,0
|
|
20230605,205400,528906800,28750,28750,28750,28750,0
|
|
20230605,205300,528906800,28750,28750,28750,28750,0
|
|
20230605,205200,528906800,28750,28750,28750,28750,0
|
|
20230605,205100,528906800,28750,28750,28750,28750,0
|
|
20230605,205000,528906800,28750,28750,28750,28750,0
|
|
20230605,204900,528906800,28750,28750,28750,28750,0
|
|
20230605,204800,528906800,28750,28750,28750,28750,0
|
|
20230605,204700,528906800,28750,28750,28750,28750,0
|
|
20230605,204600,528906800,28750,28750,28750,28750,0
|
|
20230605,204500,528906800,28750,28750,28750,28750,0
|
|
20230605,204400,528906800,28750,28750,28750,28750,0
|
|
20230605,204300,528906800,28750,28750,28750,28750,0
|
|
20230605,204200,528906800,28750,28750,28750,28750,0
|
|
20230605,204100,528906800,28750,28750,28750,28750,0
|
|
20230605,204000,528906800,28750,28750,28750,28750,0
|
|
20230605,203900,528906800,28750,28750,28750,28750,0
|
|
20230605,203800,528906800,28750,28750,28750,28750,201
|
|
20230605,203700,528906800,28750,28750,28750,28750,0
|
|
20230605,203600,528906800,28750,28750,28750,28750,0
|
|
20230605,203500,528906800,28750,28750,28750,28750,0
|
|
20230605,203400,528906800,28750,28750,28750,28750,0
|
|
20230605,203300,528906800,28750,28750,28750,28750,0
|
|
20230605,203200,528906800,28750,28750,28750,28750,0
|
|
20230605,203100,528906800,28750,28750,28750,28750,0
|
|
20230605,203000,528906800,28750,28750,28750,28750,0
|
|
20230605,202900,528906800,28750,28750,28750,28750,0
|
|
20230605,202800,528906800,28750,28750,28750,28750,0
|
|
20230605,202700,528906800,28750,28750,28750,28750,0
|
|
20230605,202600,528906800,28750,28750,28750,28750,0
|
|
20230605,202500,528906800,28750,28750,28750,28750,0
|
|
20230605,202400,528906800,28750,28750,28750,28750,0
|
|
20230605,202300,528906800,28750,28750,28750,28750,0
|
|
20230605,202200,528906800,28750,28750,28750,28750,0
|
|
20230605,202100,528906800,28750,28750,28750,28750,0
|
|
20230605,202000,528906800,28750,28750,28750,28750,0
|
|
20230605,201900,528906800,28750,28750,28750,28750,0
|
|
20230605,201800,528906800,28750,28750,28750,28750,0
|
|
20230605,201700,528906800,28750,28750,28750,28750,0
|
|
20230605,201600,528906800,28750,28750,28750,28750,0
|
|
20230605,201500,528906800,28750,28750,28750,28750,0
|
|
20230605,201400,528906800,28750,28750,28750,28750,0
|
|
20230605,201300,528906800,28750,28750,28750,28750,0
|
|
20230605,201200,528906800,28750,28750,28750,28750,0
|
|
20230605,201100,528906800,28750,28750,28750,28750,0
|
|
20230605,201000,528906800,28750,28750,28750,28750,0
|
|
20230605,200900,528906800,28750,28750,28750,28750,0
|
|
20230605,200800,528906800,28750,28750,28750,28750,201
|
|
20230605,200700,528906800,28750,28750,28750,28750,0
|
|
20230605,200600,528906800,28750,28750,28750,28750,0
|
|
20230605,200500,528906800,28750,28750,28750,28750,0
|
|
20230605,200400,528906800,28750,28750,28750,28750,0
|
|
20230605,200300,528906800,28750,28750,28750,28750,0
|
|
20230605,200200,528906800,28750,28750,28750,28750,0
|
|
20230605,200100,528906800,28750,28750,28750,28750,0
|
|
20230605,200000,528906800,28750,28750,28750,28750,0
|
|
20230605,195900,528906800,28750,28750,28750,28750,0
|
|
20230605,195800,528906800,28750,28750,28750,28750,0
|
|
20230605,195700,528906800,28750,28750,28750,28750,0
|
|
20230605,195600,528906800,28750,28750,28750,28750,0
|
|
20230605,195500,528906800,28750,28750,28750,28750,0
|
|
20230605,195400,528906800,28750,28750,28750,28750,0
|
|
20230605,195300,528906800,28750,28750,28750,28750,0
|
|
20230605,195200,528906800,28750,28750,28750,28750,0
|
|
20230605,195100,528906800,28750,28750,28750,28750,0
|
|
20230605,195000,528906800,28750,28750,28750,28750,0
|
|
20230605,194900,528906800,28750,28750,28750,28750,0
|
|
20230605,194800,528906800,28750,28750,28750,28750,0
|
|
20230605,194700,528906800,28750,28750,28750,28750,0
|
|
20230605,194600,528906800,28750,28750,28750,28750,0
|
|
20230605,194500,528906800,28750,28750,28750,28750,0
|
|
20230605,194400,528906800,28750,28750,28750,28750,0
|
|
20230605,194300,528906800,28750,28750,28750,28750,0
|
|
20230605,194200,528906800,28750,28750,28750,28750,0
|
|
20230605,194100,528906800,28750,28750,28750,28750,0
|
|
20230605,194000,528906800,28750,28750,28750,28750,0
|
|
20230605,193900,528906800,28750,28750,28750,28750,0
|
|
20230605,193800,528906800,28750,28750,28750,28750,201
|
|
20230605,193700,528906800,28750,28750,28750,28750,0
|
|
20230605,193600,528906800,28750,28750,28750,28750,0
|
|
20230605,193500,528906800,28750,28750,28750,28750,0
|
|
20230605,193400,528906800,28750,28750,28750,28750,0
|
|
20230605,193300,528906800,28750,28750,28750,28750,0
|
|
20230605,193200,528906800,28750,28750,28750,28750,0
|
|
20230605,193100,528906800,28750,28750,28750,28750,0
|
|
20230605,193000,528906800,28750,28750,28750,28750,0
|
|
20230605,192900,528906800,28750,28750,28750,28750,0
|
|
20230605,192800,528906800,28750,28750,28750,28750,0
|
|
20230605,192700,528906800,28750,28750,28750,28750,0
|
|
20230605,192600,528906800,28750,28750,28750,28750,0
|
|
20230605,192500,528906800,28750,28750,28750,28750,0
|
|
20230605,192400,528906800,28750,28750,28750,28750,0
|
|
20230605,192300,528906800,28750,28750,28750,28750,0
|
|
20230605,192200,528906800,28750,28750,28750,28750,0
|
|
20230605,192100,528906800,28750,28750,28750,28750,0
|
|
20230605,192000,528906800,28750,28750,28750,28750,0
|
|
20230605,191900,528906800,28750,28750,28750,28750,0
|
|
20230605,191800,528906800,28750,28750,28750,28750,0
|
|
20230605,191700,528906800,28750,28750,28750,28750,0
|
|
20230605,191600,528906800,28750,28750,28750,28750,0
|
|
20230605,191500,528906800,28750,28750,28750,28750,0
|
|
20230605,191400,528906800,28750,28750,28750,28750,0
|
|
20230605,191300,528906800,28750,28750,28750,28750,0
|
|
20230605,191200,528906800,28750,28750,28750,28750,0
|
|
20230605,191100,528906800,28750,28750,28750,28750,0
|
|
20230605,191000,528906800,28750,28750,28750,28750,0
|
|
20230605,190900,528906800,28750,28750,28750,28750,0
|
|
20230605,190800,528906800,28750,28750,28750,28750,201
|
|
20230605,190700,528906800,28750,28750,28750,28750,0
|
|
20230605,190600,528906800,28750,28750,28750,28750,0
|
|
20230605,190500,528906800,28750,28750,28750,28750,0
|
|
20230605,190400,528906800,28750,28750,28750,28750,0
|
|
20230605,190300,528906800,28750,28750,28750,28750,0
|
|
20230605,190200,528906800,28750,28750,28750,28750,0
|
|
20230605,190100,528906800,28750,28750,28750,28750,0
|
|
20230605,190000,528906800,28750,28750,28750,28750,0
|
|
20230605,185900,528906800,28750,28750,28750,28750,0
|
|
20230605,185800,528906800,28750,28750,28750,28750,0
|
|
20230605,185700,528906800,28750,28750,28750,28750,0
|
|
20230605,185600,528906800,28750,28750,28750,28750,0
|
|
20230605,185500,528906800,28750,28750,28750,28750,0
|
|
20230605,185400,528906800,28750,28750,28750,28750,0
|
|
20230605,185300,528906800,28750,28750,28750,28750,0
|
|
20230605,185200,528906800,28750,28750,28750,28750,0
|
|
20230605,185100,528906800,28750,28750,28750,28750,0
|
|
20230605,185000,528906800,28750,28750,28750,28750,0
|
|
20230605,184900,528906800,28750,28750,28750,28750,0
|
|
20230605,184800,528906800,28750,28750,28750,28750,0
|
|
20230605,184700,528906800,28750,28750,28750,28750,0
|
|
20230605,184600,528906800,28750,28750,28750,28750,0
|
|
20230605,184500,528906800,28750,28750,28750,28750,0
|
|
20230605,184400,528906800,28750,28750,28750,28750,0
|
|
20230605,184300,528906800,28750,28750,28750,28750,0
|
|
20230605,184200,528906800,28750,28750,28750,28750,0
|
|
20230605,184100,528906800,28750,28750,28750,28750,0
|
|
20230605,184000,528906800,28750,28750,28750,28750,0
|
|
20230605,183900,528906800,28750,28750,28750,28750,0
|
|
20230605,183800,528906800,28750,28750,28750,28750,201
|
|
20230605,183700,528906800,28750,28750,28750,28750,0
|
|
20230605,183600,528906800,28750,28750,28750,28750,0
|
|
20230605,183500,528906800,28750,28750,28750,28750,0
|
|
20230605,183400,528906800,28750,28750,28750,28750,0
|
|
20230605,183300,528906800,28750,28750,28750,28750,0
|
|
20230605,183200,528906800,28750,28750,28750,28750,0
|
|
20230605,183100,528906800,28750,28750,28750,28750,0
|
|
20230605,183000,528906800,28750,28750,28750,28750,0
|
|
20230605,182900,528906800,28750,28750,28750,28750,0
|
|
20230605,182800,528906800,28750,28750,28750,28750,0
|
|
20230605,182700,528906800,28750,28750,28750,28750,0
|
|
20230605,182600,528906800,28750,28750,28750,28750,0
|
|
20230605,182500,528906800,28750,28750,28750,28750,0
|
|
20230605,182400,528906800,28750,28750,28750,28750,0
|
|
20230605,182300,528906800,28750,28750,28750,28750,0
|
|
20230605,182200,528906800,28750,28750,28750,28750,0
|
|
20230605,182100,528906800,28750,28750,28750,28750,0
|
|
20230605,182000,528906800,28750,28750,28750,28750,0
|
|
20230605,181900,528906800,28750,28750,28750,28750,0
|
|
20230605,181800,528906800,28750,28750,28750,28750,0
|
|
20230605,181700,528906800,28750,28750,28750,28750,0
|
|
20230605,181600,528906800,28750,28750,28750,28750,0
|
|
20230605,181500,528906800,28750,28750,28750,28750,0
|
|
20230605,181400,528906800,28750,28750,28750,28750,0
|
|
20230605,181300,528906800,28750,28750,28750,28750,0
|
|
20230605,181200,528906800,28750,28750,28750,28750,0
|
|
20230605,181100,528906800,28750,28750,28750,28750,0
|
|
20230605,181000,528906800,28750,28750,28750,28750,0
|
|
20230605,180900,528906800,28750,28750,28750,28750,0
|
|
20230605,180800,528906800,28750,28750,28750,28750,201
|
|
20230605,180700,528906800,28750,28750,28750,28750,0
|
|
20230605,180600,528906800,28750,28750,28750,28750,0
|
|
20230605,180500,528906800,28750,28750,28750,28750,0
|
|
20230605,180400,528906800,28750,28750,28750,28750,0
|
|
20230605,180300,528906800,28750,28750,28750,28750,0
|
|
20230605,180200,528906800,28750,28750,28750,28750,0
|
|
20230605,180100,528906800,28750,28750,28750,28750,0
|
|
20230605,180000,528906800,28750,28750,28750,28750,0
|
|
20230605,175900,528906800,28750,28750,28750,28750,0
|
|
20230605,175800,528906800,28750,28750,28750,28750,0
|
|
20230605,175700,528906800,28750,28750,28750,28750,0
|
|
20230605,175600,528906800,28750,28750,28750,28750,0
|
|
20230605,175500,528906800,28750,28750,28750,28750,0
|
|
20230605,175400,528906800,28750,28750,28750,28750,0
|
|
20230605,175300,528906800,28750,28750,28750,28750,0
|
|
20230605,175200,528906800,28750,28750,28750,28750,0
|
|
20230605,175100,528906800,28750,28750,28750,28750,0
|
|
20230605,175000,528906800,28750,28750,28750,28750,0
|
|
20230605,174900,528906800,28750,28750,28750,28750,0
|
|
20230605,174800,528906800,28750,28750,28750,28750,0
|
|
20230605,174700,528906800,28750,28750,28750,28750,0
|
|
20230605,174600,528906800,28750,28750,28750,28750,0
|
|
20230605,174500,528906800,28750,28750,28750,28750,0
|
|
20230605,174400,528906800,28750,28750,28750,28750,0
|
|
20230605,174300,528906800,28750,28750,28750,28750,0
|
|
20230605,174200,528906800,28750,28750,28750,28750,0
|
|
20230605,174100,528906800,28750,28750,28750,28750,0
|
|
20230605,174000,528906800,28750,28750,28750,28750,0
|
|
20230605,173900,528906800,28750,28750,28750,28750,0
|
|
20230605,173800,528906800,28750,28750,28750,28750,201
|
|
20230605,173700,528906800,28750,28750,28750,28750,0
|
|
20230605,173600,528906800,28750,28750,28750,28750,0
|
|
20230605,173500,528906800,28750,28750,28750,28750,0
|
|
20230605,173400,528906800,28750,28750,28750,28750,0
|
|
20230605,173300,528906800,28750,28750,28750,28750,0
|
|
20230605,173200,528906800,28750,28750,28750,28750,0
|
|
20230605,173100,528906800,28750,28750,28750,28750,0
|
|
20230605,173000,528906800,28750,28750,28750,28750,0
|
|
20230605,172900,528906800,28750,28750,28750,28750,0
|
|
20230605,172800,528906800,28750,28750,28750,28750,0
|
|
20230605,172700,528906800,28750,28750,28750,28750,0
|
|
20230605,172600,528906800,28750,28750,28750,28750,0
|
|
20230605,172500,528906800,28750,28750,28750,28750,0
|
|
20230605,172400,528906800,28750,28750,28750,28750,0
|
|
20230605,172300,528906800,28750,28750,28750,28750,0
|
|
20230605,172200,528906800,28750,28750,28750,28750,0
|
|
20230605,172100,528906800,28750,28750,28750,28750,0
|
|
20230605,172000,528906800,28750,28750,28750,28750,0
|
|
20230605,171900,528906800,28750,28750,28750,28750,0
|
|
20230605,171800,528906800,28750,28750,28750,28750,0
|
|
20230605,171700,528906800,28750,28750,28750,28750,0
|
|
20230605,171600,528906800,28750,28750,28750,28750,0
|
|
20230605,171500,528906800,28750,28750,28750,28750,0
|
|
20230605,171400,528906800,28750,28750,28750,28750,0
|
|
20230605,171300,528906800,28750,28750,28750,28750,0
|
|
20230605,171200,528906800,28750,28750,28750,28750,0
|
|
20230605,171100,528906800,28750,28750,28750,28750,0
|
|
20230605,171000,528906800,28750,28750,28750,28750,0
|
|
20230605,170900,528906800,28750,28750,28750,28750,0
|
|
20230605,170800,528906800,28750,28750,28750,28750,201
|
|
20230605,170700,528906800,28750,28750,28750,28750,0
|
|
20230605,170600,528906800,28750,28750,28750,28750,0
|
|
20230605,170500,528906800,28750,28750,28750,28750,0
|
|
20230605,170400,528906800,28750,28750,28750,28750,0
|
|
20230605,170300,528906800,28750,28750,28750,28750,0
|
|
20230605,170200,528906800,28750,28750,28750,28750,0
|
|
20230605,170100,528906800,28750,28750,28750,28750,0
|
|
20230605,170000,528906800,28750,28750,28750,28750,0
|
|
20230605,165900,528906800,28750,28750,28750,28750,0
|
|
20230605,165800,528906800,28750,28750,28750,28750,0
|
|
20230605,165700,528906800,28750,28750,28750,28750,0
|
|
20230605,165600,528906800,28750,28750,28750,28750,0
|
|
20230605,165500,528906800,28750,28750,28750,28750,0
|
|
20230605,165400,528906800,28750,28750,28750,28750,0
|
|
20230605,165300,528906800,28750,28750,28750,28750,0
|
|
20230605,165200,528906800,28750,28750,28750,28750,0
|
|
20230605,165100,528906800,28750,28750,28750,28750,0
|
|
20230605,165000,528906800,28750,28750,28750,28750,0
|
|
20230605,164900,528906800,28750,28750,28750,28750,0
|
|
20230605,164800,528906800,28750,28750,28750,28750,0
|
|
20230605,164700,528906800,28750,28750,28750,28750,0
|
|
20230605,164600,528906800,28750,28750,28750,28750,0
|
|
20230605,164500,528906800,28750,28750,28750,28750,0
|
|
20230605,164400,528906800,28750,28750,28750,28750,0
|
|
20230605,164300,528906800,28750,28750,28750,28750,0
|
|
20230605,164200,528906800,28750,28750,28750,28750,0
|
|
20230605,164100,528906800,28750,28750,28750,28750,0
|
|
20230605,164000,528906800,28750,28750,28750,28750,0
|
|
20230605,163900,528906800,28750,28750,28750,28750,0
|
|
20230605,163800,528906800,28750,28750,28750,28750,201
|
|
20230605,163700,528906800,28750,28750,28750,28750,0
|
|
20230605,163600,528906800,28750,28750,28750,28750,0
|
|
20230605,163500,528906800,28750,28750,28750,28750,0
|
|
20230605,163400,528906800,28750,28750,28750,28750,0
|
|
20230605,163300,528906800,28750,28750,28750,28750,0
|
|
20230605,163200,528906800,28750,28750,28750,28750,0
|
|
20230605,163100,528906800,28750,28750,28750,28750,0
|
|
20230605,163000,528906800,28750,28750,28750,28750,0
|
|
20230605,162900,528906800,28750,28750,28750,28750,0
|
|
20230605,162800,528906800,28750,28750,28750,28750,0
|
|
20230605,162700,528906800,28750,28750,28750,28750,0
|
|
20230605,162600,528906800,28750,28750,28750,28750,0
|
|
20230605,162500,528906800,28750,28750,28750,28750,0
|
|
20230605,162400,528906800,28750,28750,28750,28750,0
|
|
20230605,162300,528906800,28750,28750,28750,28750,0
|
|
20230605,162200,528906800,28750,28750,28750,28750,0
|
|
20230605,162100,528906800,28750,28750,28750,28750,0
|
|
20230605,162000,528906800,28750,28750,28750,28750,0
|
|
20230605,161900,528906800,28750,28750,28750,28750,0
|
|
20230605,161800,528906800,28750,28750,28750,28750,0
|
|
20230605,161700,528906800,28750,28750,28750,28750,0
|
|
20230605,161600,528906800,28750,28750,28750,28750,0
|
|
20230605,161500,528906800,28750,28750,28750,28750,0
|
|
20230605,161400,528906800,28750,28750,28750,28750,0
|
|
20230605,161300,528906800,28750,28750,28750,28750,0
|
|
20230605,161200,528906800,28750,28750,28750,28750,0
|
|
20230605,161100,528906800,28750,28750,28750,28750,0
|
|
20230605,161000,528906800,28750,28750,28750,28750,0
|
|
20230605,160900,528906800,28750,28750,28750,28750,0
|
|
20230605,160800,528906800,28750,28750,28750,28750,201
|
|
20230605,160700,528906800,28750,28750,28750,28750,0
|
|
20230605,160600,528906800,28750,28750,28750,28750,0
|
|
20230605,160500,528906800,28750,28750,28750,28750,0
|
|
20230605,160400,528906800,28750,28750,28750,28750,0
|
|
20230605,160300,528906800,28750,28750,28750,28750,0
|
|
20230605,160200,528906800,28750,28750,28750,28750,0
|
|
20230605,160100,528906800,28750,28750,28750,28750,0
|
|
20230605,160000,528906800,28750,28750,28750,28750,0
|
|
20230605,155900,528906800,28750,28750,28750,28750,0
|
|
20230605,155800,528906800,28750,28750,28750,28750,0
|
|
20230605,155700,528906800,28750,28750,28750,28750,0
|
|
20230605,155600,528906800,28750,28750,28750,28750,0
|
|
20230605,155500,528906800,28750,28750,28750,28750,0
|
|
20230605,155400,528906800,28750,28750,28750,28750,0
|
|
20230605,155300,528906800,28750,28750,28750,28750,0
|
|
20230605,155200,528906800,28750,28750,28750,28750,0
|
|
20230605,155100,528906800,28750,28750,28750,28750,0
|
|
20230605,155000,528906800,28750,28750,28750,28750,0
|
|
20230605,154900,528906800,28750,28750,28750,28750,0
|
|
20230605,154800,528906800,28750,28750,28750,28750,0
|
|
20230605,154700,528906800,28750,28750,28750,28750,0
|
|
20230605,154600,528906800,28750,28750,28750,28750,0
|
|
20230605,154500,528906800,28750,28750,28750,28750,0
|
|
20230605,154400,528906800,28750,28750,28750,28750,0
|
|
20230605,154300,528906800,28750,28750,28750,28750,0
|
|
20230605,154200,528906800,28750,28750,28750,28750,0
|
|
20230605,154100,528906800,28750,28750,28750,28750,0
|
|
20230605,154000,528906800,28750,28750,28750,28750,0
|
|
20230605,153900,528906800,28750,28750,28750,28750,0
|
|
20230605,153800,528906800,28750,28750,28750,28750,201
|
|
20230605,153700,528906800,28750,28750,28750,28750,0
|
|
20230605,153600,528906800,28750,28750,28750,28750,0
|
|
20230605,153500,528906800,28750,28750,28750,28750,0
|
|
20230605,153400,528906800,28750,28750,28750,28750,0
|
|
20230605,153300,528906800,28750,28750,28750,28750,0
|
|
20230605,153200,528906800,28750,28750,28750,28750,0
|
|
20230605,153100,528906800,28750,28750,28750,28750,0
|
|
20230605,153000,528906800,28750,28750,28750,28750,201
|
|
20230605,152900,523128050,28600,28600,28600,28600,0
|
|
20230605,152800,523128050,28600,28600,28600,28600,0
|
|
20230605,152700,523128050,28600,28600,28600,28600,0
|
|
20230605,152600,523128050,28600,28600,28600,28600,0
|
|
20230605,152500,523128050,28600,28600,28600,28600,0
|
|
20230605,152400,523128050,28600,28600,28600,28600,0
|
|
20230605,152300,523128050,28600,28600,28600,28600,0
|
|
20230605,152200,523128050,28600,28600,28600,28600,0
|
|
20230605,152100,523128050,28600,28600,28600,28600,0
|
|
20230605,152000,523128050,28600,28600,28600,28600,0
|
|
20230605,151900,523128050,28600,28650,28650,28600,34
|
|
20230605,151800,522155500,28650,28800,28800,28650,217
|
|
20230605,151700,515906050,28800,28700,28800,28700,69
|
|
20230605,151600,513923200,28700,28700,28750,28700,27
|
|
20230605,151500,513147600,28750,28700,28750,28700,43
|
|
20230605,151400,511912100,28700,28700,28700,28650,19
|
|
20230605,151300,511367050,28750,28700,28750,28700,64
|
|
20230605,151200,509528450,28700,28700,28700,28700,6
|
|
20230605,151100,509356250,28700,28800,28800,28700,108
|
|
20230605,151000,506252050,28650,28700,28800,28650,49
|
|
20230605,150900,504843000,28750,28800,28800,28700,58
|
|
20230605,150800,503174400,28750,28750,28750,28750,52
|
|
20230605,150700,501679400,28700,28750,28750,28700,60
|
|
20230605,150600,499954500,28700,28700,28700,28650,106
|
|
20230605,150500,496912450,28700,28750,28800,28700,131
|
|
20230605,150400,493148300,28800,28750,28800,28750,95
|
|
20230605,150300,490414300,28750,28750,28800,28750,115
|
|
20230605,150200,487106850,28750,28700,28750,28700,62
|
|
20230605,150100,485324600,28750,28800,28800,28650,74
|
|
20230605,150000,483196900,28600,28700,28800,28600,375
|
|
20230605,145900,472448250,28750,28800,28800,28750,62
|
|
20230605,145800,470664550,28800,28750,28800,28750,54
|
|
20230605,145700,469109500,28750,28750,28750,28750,78
|
|
20230605,145600,466867000,28750,28750,28750,28700,33
|
|
20230605,145500,465918400,28800,28750,28800,28750,104
|
|
20230605,145400,462923750,28800,28750,28800,28750,87
|
|
20230605,145300,460421100,28750,28700,28750,28700,56
|
|
20230605,145200,458811250,28750,28750,28750,28750,60
|
|
20230605,145100,457086250,28750,28750,28800,28700,214
|
|
20230605,145000,450938600,28750,28750,28750,28750,42
|
|
20230605,144900,449731100,28750,28750,28750,28750,73
|
|
20230605,144800,447632350,28750,28750,28750,28700,103
|
|
20230605,144700,444671150,28800,28800,28800,28800,57
|
|
20230605,144600,443029550,28750,28800,28850,28750,60
|
|
20230605,144500,441300650,28800,28750,28850,28750,97
|
|
20230605,144400,438503600,28800,28800,28800,28800,42
|
|
20230605,144300,437294000,28850,28800,28850,28800,162
|
|
20230605,144200,432623900,28850,28800,28850,28800,57
|
|
20230605,144100,430979500,28850,28850,28850,28850,92
|
|
20230605,144000,428325300,28800,28850,28850,28800,147
|
|
20230605,143900,424085250,28850,28800,28850,28800,30
|
|
20230605,143800,423220100,28850,28800,28850,28800,142
|
|
20230605,143700,419123950,28800,28800,28850,28800,170
|
|
20230605,143600,414226800,28800,28800,28850,28800,112
|
|
20230605,143500,410997450,28800,28850,28850,28800,85
|
|
20230605,143400,408545750,28850,28800,28850,28800,125
|
|
20230605,143300,404944850,28750,28850,28850,28750,93
|
|
20230605,143200,402262100,28800,28850,28850,28800,78
|
|
20230605,143100,400013550,28850,28800,28850,28800,76
|
|
20230605,143000,397823300,28850,28800,28850,28800,233
|
|
20230605,142900,391111750,28800,28800,28800,28750,75
|
|
20230605,142800,388953500,28800,28800,28800,28800,113
|
|
20230605,142700,385699100,28800,28750,28800,28650,51
|
|
20230605,142600,384232550,28750,28750,28750,28750,84
|
|
20230605,142500,381817550,28750,28750,28750,28750,53
|
|
20230605,142400,380293800,28700,28650,28700,28650,73
|
|
20230605,142300,378198800,28700,28700,28700,28700,53
|
|
20230605,142200,376677700,28650,28700,28750,28650,107
|
|
20230605,142100,373605800,28700,28750,28750,28700,65
|
|
20230605,142000,371739100,28700,28750,28750,28700,57
|
|
20230605,141900,370100600,28700,28750,28750,28700,117
|
|
20230605,141800,366741850,28750,28750,28800,28750,171
|
|
20230605,141700,361823100,28800,28850,28850,28800,853
|
|
20230605,141600,337254100,28800,28700,28800,28700,564
|
|
20230605,141500,321028050,28700,28700,28700,28700,122
|
|
20230605,141400,317526650,28700,28700,28700,28600,451
|
|
20230605,141300,304591650,28650,28600,28650,28600,70
|
|
20230605,141200,302586200,28600,28600,28600,28600,261
|
|
20230605,141100,295121600,28600,28550,28600,28550,26
|
|
20230605,141000,294378150,28550,28600,28600,28550,126
|
|
20230605,140900,290778200,28600,28600,28600,28600,0
|
|
20230605,140800,290778200,28600,28500,28600,28500,32
|
|
20230605,140700,289863300,28600,28600,28600,28600,29
|
|
20230605,140600,289033900,28550,28600,28600,28550,102
|
|
20230605,140500,286121750,28600,28600,28600,28600,28
|
|
20230605,140400,285320950,28550,28550,28550,28550,2
|
|
20230605,140300,285263850,28600,28600,28600,28600,29
|
|
20230605,140200,284434450,28600,28600,28600,28600,29
|
|
20230605,140100,283605050,28550,28550,28550,28550,3
|
|
20230605,140000,283519400,28550,28600,28600,28550,59
|
|
20230605,135900,281833500,28550,28550,28550,28550,9
|
|
20230605,135800,281576550,28600,28550,28600,28550,105
|
|
20230605,135700,278577350,28550,28600,28600,28550,32
|
|
20230605,135600,277662300,28600,28600,28600,28600,0
|
|
20230605,135500,277662300,28600,28550,28600,28550,32
|
|
20230605,135400,276747250,28600,28600,28600,28600,15
|
|
20230605,135300,276318250,28600,28600,28600,28600,28
|
|
20230605,135200,275517450,28550,28600,28600,28550,37
|
|
20230605,135100,274459650,28550,28550,28550,28550,2
|
|
20230605,135000,274402550,28550,28550,28550,28550,24
|
|
20230605,134900,273717350,28500,28500,28500,28500,211
|
|
20230605,134800,267703850,28550,28500,28550,28500,32
|
|
20230605,134700,266790400,28500,28550,28550,28500,202
|
|
20230605,134600,261024650,28550,28550,28550,28550,0
|
|
20230605,134500,261024650,28550,28500,28550,28500,32
|
|
20230605,134400,260111200,28550,28550,28550,28550,0
|
|
20230605,134300,260111200,28550,28500,28550,28500,35
|
|
20230605,134200,259112250,28500,28550,28550,28500,30
|
|
20230605,134100,258255850,28500,28500,28500,28500,0
|
|
20230605,134000,258255850,28500,28500,28500,28500,4
|
|
20230605,133900,258141850,28500,28500,28500,28500,3
|
|
20230605,133800,258056350,28550,28550,28550,28550,0
|
|
20230605,133700,258056350,28550,28500,28550,28500,102
|
|
20230605,133600,255149250,28500,28500,28500,28500,0
|
|
20230605,133500,255149250,28500,28500,28500,28500,4
|
|
20230605,133400,255035250,28500,28500,28500,28500,20
|
|
20230605,133300,254465250,28500,28500,28500,28500,0
|
|
20230605,133200,254465250,28500,28500,28500,28500,3
|
|
20230605,133100,254379750,28550,28550,28550,28550,36
|
|
20230605,133000,253351950,28500,28500,28500,28500,0
|
|
20230605,132900,253351950,28500,28500,28500,28500,2
|
|
20230605,132800,253294950,28500,28500,28500,28500,0
|
|
20230605,132700,253294950,28500,28500,28500,28500,0
|
|
20230605,132600,253294950,28500,28500,28500,28500,3
|
|
20230605,132500,253209450,28500,28500,28500,28500,0
|
|
20230605,132400,253209450,28500,28500,28500,28500,117
|
|
20230605,132300,249874950,28500,28500,28500,28500,0
|
|
20230605,132200,249874950,28500,28550,28550,28500,85
|
|
20230605,132100,247448350,28550,28550,28550,28550,144
|
|
20230605,132000,243337150,28550,28550,28550,28550,65
|
|
20230605,131900,241481400,28550,28550,28550,28550,2
|
|
20230605,131800,241424300,28550,28550,28550,28550,0
|
|
20230605,131700,241424300,28550,28550,28550,28550,0
|
|
20230605,131600,241424300,28550,28550,28550,28550,3
|
|
20230605,131500,241338650,28550,28550,28550,28550,2
|
|
20230605,131400,241281550,28550,28550,28550,28550,50
|
|
20230605,131300,239854050,28550,28550,28550,28550,26
|
|
20230605,131200,239111750,28550,28550,28550,28550,0
|
|
20230605,131100,239111750,28550,28550,28550,28550,0
|
|
20230605,131000,239111750,28550,28550,28550,28550,2
|
|
20230605,130900,239054650,28600,28600,28600,28600,0
|
|
20230605,130800,239054650,28600,28600,28600,28600,0
|
|
20230605,130700,239054650,28600,28600,28600,28600,2
|
|
20230605,130600,238997450,28550,28600,28600,28550,33
|
|
20230605,130500,238053800,28550,28550,28550,28550,29
|
|
20230605,130400,237225850,28550,28600,28600,28550,40
|
|
20230605,130300,236083350,28600,28500,28600,28500,53
|
|
20230605,130200,234568350,28550,28550,28550,28550,110
|
|
20230605,130100,231427850,28550,28550,28550,28550,156
|
|
20230605,130000,226974050,28500,28500,28500,28500,3
|
|
20230605,125900,226888550,28550,28550,28550,28550,10
|
|
20230605,125800,226603050,28500,28500,28500,28500,0
|
|
20230605,125700,226603050,28500,28500,28500,28500,2
|
|
20230605,125600,226546050,28500,28500,28500,28500,0
|
|
20230605,125500,226546050,28500,28500,28500,28500,10
|
|
20230605,125400,226261050,28500,28500,28500,28500,0
|
|
20230605,125300,226261050,28500,28500,28500,28500,3
|
|
20230605,125200,226175550,28500,28500,28500,28500,50
|
|
20230605,125100,224750550,28500,28500,28500,28500,10
|
|
20230605,125000,224465550,28500,28500,28500,28500,3
|
|
20230605,124900,224380050,28550,28550,28550,28550,3
|
|
20230605,124800,224294400,28550,28550,28550,28550,1
|
|
20230605,124700,224265850,28500,28500,28500,28500,2
|
|
20230605,124600,224208850,28550,28550,28550,28550,30
|
|
20230605,124500,223352350,28550,28550,28550,28550,1
|
|
20230605,124400,223323800,28500,28500,28500,28500,3
|
|
20230605,124300,223238300,28550,28550,28550,28550,13
|
|
20230605,124200,222867150,28550,28550,28550,28550,10
|
|
20230605,124100,222581650,28500,28450,28500,28450,247
|
|
20230605,124000,215542300,28500,28500,28500,28500,70
|
|
20230605,123900,213547300,28500,28500,28500,28500,5
|
|
20230605,123800,213404800,28450,28450,28450,28450,0
|
|
20230605,123700,213404800,28450,28450,28450,28450,3
|
|
20230605,123600,213319450,28450,28450,28450,28450,0
|
|
20230605,123500,213319450,28450,28450,28450,28450,0
|
|
20230605,123400,213319450,28450,28500,28500,28450,3
|
|
20230605,123300,213234050,28450,28450,28450,28450,0
|
|
20230605,123200,213234050,28450,28450,28450,28450,0
|
|
20230605,123100,213234050,28450,28450,28450,28450,3
|
|
20230605,123000,213148700,28500,28500,28500,28500,0
|
|
20230605,122900,213148700,28500,28500,28500,28500,3
|
|
20230605,122800,213063200,28450,28450,28450,28450,3
|
|
20230605,122700,212977850,28450,28450,28450,28450,0
|
|
20230605,122600,212977850,28450,28450,28450,28450,0
|
|
20230605,122500,212977850,28450,28450,28450,28450,0
|
|
20230605,122400,212977850,28450,28450,28450,28450,2
|
|
20230605,122300,212920950,28450,28450,28450,28450,0
|
|
20230605,122200,212920950,28450,28450,28450,28450,0
|
|
20230605,122100,212920950,28450,28450,28450,28450,33
|
|
20230605,122000,211982100,28450,28450,28450,28450,0
|
|
20230605,121900,211982100,28450,28450,28450,28450,20
|
|
20230605,121800,211413100,28450,28450,28450,28450,3
|
|
20230605,121700,211327750,28500,28500,28500,28500,0
|
|
20230605,121600,211327750,28500,28500,28500,28500,0
|
|
20230605,121500,211327750,28500,28450,28500,28450,58
|
|
20230605,121400,209677550,28450,28450,28450,28450,0
|
|
20230605,121300,209677550,28450,28450,28450,28450,0
|
|
20230605,121200,209677550,28450,28450,28450,28450,2
|
|
20230605,121100,209620650,28500,28500,28500,28500,1
|
|
20230605,121000,209592150,28450,28450,28450,28450,67
|
|
20230605,120900,207686000,28450,28450,28450,28450,0
|
|
20230605,120800,207686000,28450,28450,28450,28450,3
|
|
20230605,120700,207600650,28450,28450,28450,28450,20
|
|
20230605,120600,207031650,28400,28400,28400,28400,0
|
|
20230605,120500,207031650,28400,28400,28400,28400,3
|
|
20230605,120400,206946450,28500,28500,28500,28500,0
|
|
20230605,120300,206946450,28500,28500,28500,28500,5
|
|
20230605,120200,206803950,28400,28400,28400,28400,3
|
|
20230605,120100,206718750,28500,28500,28500,28500,1
|
|
20230605,120000,206690250,28400,28400,28400,28400,0
|
|
20230605,115900,206690250,28400,28400,28400,28400,62
|
|
20230605,115800,204929450,28450,28450,28450,28450,94
|
|
20230605,115700,202255150,28450,28450,28450,28450,299
|
|
20230605,115600,193748600,28400,28400,28400,28400,0
|
|
20230605,115500,193748600,28400,28400,28400,28400,3
|
|
20230605,115400,193663400,28450,28450,28450,28450,0
|
|
20230605,115300,193663400,28450,28450,28450,28450,0
|
|
20230605,115200,193663400,28450,28450,28450,28400,60
|
|
20230605,115100,191956500,28450,28400,28450,28400,59
|
|
20230605,115000,190278400,28400,28400,28400,28400,0
|
|
20230605,114900,190278400,28400,28400,28400,28400,3
|
|
20230605,114800,190193200,28450,28450,28450,28450,30
|
|
20230605,114700,189339700,28400,28400,28400,28400,0
|
|
20230605,114600,189339700,28400,28350,28400,28350,202
|
|
20230605,114500,183603050,28350,28350,28350,28350,0
|
|
20230605,114400,183603050,28350,28350,28350,28350,9
|
|
20230605,114300,183347900,28350,28350,28350,28350,3
|
|
20230605,114200,183262850,28350,28350,28350,28350,0
|
|
20230605,114100,183262850,28350,28350,28350,28350,0
|
|
20230605,114000,183262850,28350,28350,28350,28350,0
|
|
20230605,113900,183262850,28350,28400,28400,28350,3
|
|
20230605,113800,183177750,28400,28400,28400,28400,1
|
|
20230605,113700,183149350,28400,28400,28400,28400,0
|
|
20230605,113600,183149350,28400,28350,28400,28350,5
|
|
20230605,113500,183007500,28350,28350,28350,28350,0
|
|
20230605,113400,183007500,28350,28350,28350,28350,0
|
|
20230605,113300,183007500,28350,28350,28350,28350,3
|
|
20230605,113200,182922450,28350,28350,28350,28350,37
|
|
20230605,113100,181873500,28350,28350,28350,28350,36
|
|
20230605,113000,180852900,28350,28350,28350,28350,2
|
|
20230605,112900,180796200,28350,28350,28350,28350,0
|
|
20230605,112800,180796200,28350,28350,28350,28350,0
|
|
20230605,112700,180796200,28350,28350,28350,28350,0
|
|
20230605,112600,180796200,28350,28350,28350,28350,3
|
|
20230605,112500,180711150,28350,28350,28350,28350,0
|
|
20230605,112400,180711150,28350,28350,28350,28350,0
|
|
20230605,112300,180711150,28350,28350,28350,28350,3
|
|
20230605,112200,180626100,28350,28350,28350,28350,0
|
|
20230605,112100,180626100,28350,28350,28350,28350,0
|
|
20230605,112000,180626100,28350,28400,28400,28350,57
|
|
20230605,111900,179007450,28400,28400,28400,28400,77
|
|
20230605,111800,176820650,28400,28400,28400,28400,0
|
|
20230605,111700,176820650,28400,28350,28400,28350,325
|
|
20230605,111600,167590750,28350,28350,28350,28350,34
|
|
20230605,111500,166626850,28350,28350,28350,28350,0
|
|
20230605,111400,166626850,28350,28350,28350,28350,14
|
|
20230605,111300,166229950,28350,28350,28350,28350,3
|
|
20230605,111200,166144900,28350,28350,28350,28350,0
|
|
20230605,111100,166144900,28350,28350,28350,28350,0
|
|
20230605,111000,166144900,28350,28350,28350,28350,3
|
|
20230605,110900,166059850,28350,28350,28350,28350,0
|
|
20230605,110800,166059850,28350,28350,28350,28350,0
|
|
20230605,110700,166059850,28350,28350,28350,28350,2
|
|
20230605,110600,166003150,28350,28350,28350,28350,0
|
|
20230605,110500,166003150,28350,28350,28350,28350,0
|
|
20230605,110400,166003150,28350,28350,28350,28350,3
|
|
20230605,110300,165918100,28350,28350,28350,28350,100
|
|
20230605,110200,163083100,28350,28350,28350,28350,60
|
|
20230605,110100,161382100,28350,28350,28350,28350,3
|
|
20230605,110000,161297050,28400,28350,28400,28350,14
|
|
20230605,105900,160899650,28350,28350,28350,28350,105
|
|
20230605,105800,157922900,28350,28350,28350,28350,10
|
|
20230605,105700,157639400,28350,28350,28350,28350,23
|
|
20230605,105600,156987350,28350,28350,28350,28300,257
|
|
20230605,105500,149701700,28350,28350,28350,28350,8
|
|
20230605,105400,149474900,28350,28350,28350,28350,11
|
|
20230605,105300,149163050,28350,28350,28350,28350,201
|
|
20230605,105200,143464700,28350,28350,28350,28350,19
|
|
20230605,105100,142926050,28350,28350,28350,28350,3
|
|
20230605,105000,142841000,28350,28350,28350,28350,0
|
|
20230605,104900,142841000,28350,28350,28350,28350,0
|
|
20230605,104800,142841000,28350,28350,28350,28350,10
|
|
20230605,104700,142557500,28350,28350,28350,28350,0
|
|
20230605,104600,142557500,28350,28350,28350,28350,0
|
|
20230605,104500,142557500,28350,28350,28350,28350,1
|
|
20230605,104400,142529150,28350,28400,28400,28350,3
|
|
20230605,104300,142444050,28400,28400,28400,28400,0
|
|
20230605,104200,142444050,28400,28400,28400,28400,30
|
|
20230605,104100,141592050,28350,28350,28350,28350,3
|
|
20230605,104000,141507000,28350,28350,28350,28350,0
|
|
20230605,103900,141507000,28350,28350,28350,28350,0
|
|
20230605,103800,141507000,28350,28350,28350,28350,64
|
|
20230605,103700,139692600,28400,28400,28400,28400,0
|
|
20230605,103600,139692600,28400,28400,28400,28400,5
|
|
20230605,103500,139550600,28350,28350,28350,28350,2
|
|
20230605,103400,139493900,28350,28350,28350,28350,0
|
|
20230605,103300,139493900,28350,28350,28350,28350,0
|
|
20230605,103200,139493900,28350,28350,28350,28350,3
|
|
20230605,103100,139408850,28350,28350,28350,28350,0
|
|
20230605,103000,139408850,28350,28350,28350,28350,0
|
|
20230605,102900,139408850,28350,28350,28350,28350,0
|
|
20230605,102800,139408850,28350,28350,28350,28350,3
|
|
20230605,102700,139323800,28350,28400,28400,28350,12
|
|
20230605,102600,138983400,28350,28350,28350,28350,300
|
|
20230605,102500,130478400,28350,28350,28350,28350,9
|
|
20230605,102400,130223250,28350,28350,28350,28350,63
|
|
20230605,102300,128437200,28350,28350,28350,28350,0
|
|
20230605,102200,128437200,28350,28350,28350,28350,2
|
|
20230605,102100,128380500,28350,28350,28350,28350,0
|
|
20230605,102000,128380500,28350,28350,28350,28350,1
|
|
20230605,101900,128352150,28350,28350,28350,28350,3
|
|
20230605,101800,128267100,28350,28350,28350,28350,43
|
|
20230605,101700,127048050,28350,28350,28350,28350,0
|
|
20230605,101600,127048050,28350,28350,28350,28350,0
|
|
20230605,101500,127048050,28350,28450,28450,28350,23
|
|
20230605,101400,126394000,28400,28400,28400,28400,4
|
|
20230605,101300,126280400,28350,28350,28350,28350,0
|
|
20230605,101200,126280400,28350,28350,28350,28350,3
|
|
20230605,101100,126195350,28400,28400,28400,28400,212
|
|
20230605,101000,120174550,28400,28400,28400,28400,0
|
|
20230605,100900,120174550,28400,28350,28400,28350,78
|
|
20230605,100800,117959500,28350,28350,28350,28350,50
|
|
20230605,100700,116542000,28350,28350,28350,28350,20
|
|
20230605,100600,115975000,28450,28350,28450,28350,6
|
|
20230605,100500,115804600,28450,28450,28450,28450,5
|
|
20230605,100400,115662350,28350,28350,28350,28350,0
|
|
20230605,100300,115662350,28350,28350,28350,28350,2
|
|
20230605,100200,115605650,28400,28400,28400,28400,0
|
|
20230605,100100,115605650,28400,28400,28400,28400,116
|
|
20230605,100000,112311250,28400,28400,28400,28400,1
|
|
20230605,095900,112282850,28350,28350,28350,28350,3
|
|
20230605,095800,112197800,28350,28350,28350,28350,0
|
|
20230605,095700,112197800,28350,28350,28350,28350,2
|
|
20230605,095600,112141100,28350,28350,28350,28350,79
|
|
20230605,095500,109901450,28350,28350,28350,28350,0
|
|
20230605,095400,109901450,28350,28350,28350,28350,110
|
|
20230605,095300,106782950,28350,28350,28350,28350,5
|
|
20230605,095200,106641200,28350,28350,28350,28350,0
|
|
20230605,095100,106641200,28350,28350,28350,28350,0
|
|
20230605,095000,106641200,28350,28350,28350,28350,0
|
|
20230605,094900,106641200,28350,28350,28350,28350,0
|
|
20230605,094800,106641200,28350,28400,28400,28350,285
|
|
20230605,094700,98551200,28400,28400,28400,28400,0
|
|
20230605,094600,98551200,28400,28400,28400,28400,0
|
|
20230605,094500,98551200,28400,28400,28400,28400,2
|
|
20230605,094400,98494400,28450,28400,28450,28400,198
|
|
20230605,094300,92871100,28400,28400,28400,28400,0
|
|
20230605,094200,92871100,28400,28400,28400,28400,0
|
|
20230605,094100,92871100,28400,28400,28400,28400,346
|
|
20230605,094000,83044700,28350,28350,28350,28350,0
|
|
20230605,093900,83044700,28350,28350,28350,28350,2
|
|
20230605,093800,82988000,28300,28350,28350,28300,152
|
|
20230605,093700,78678850,28350,28350,28350,28350,279
|
|
20230605,093600,70769200,28350,28350,28350,28350,10
|
|
20230605,093500,70485700,28400,28400,28400,28400,0
|
|
20230605,093400,70485700,28400,28350,28400,28350,12
|
|
20230605,093300,70145300,28350,28350,28350,28350,0
|
|
20230605,093200,70145300,28350,28350,28350,28350,0
|
|
20230605,093100,70145300,28350,28350,28350,28350,0
|
|
20230605,093000,70145300,28350,28350,28350,28350,0
|
|
20230605,092900,70145300,28350,28350,28350,28350,0
|
|
20230605,092800,70145300,28350,28350,28350,28350,2
|
|
20230605,092700,70088600,28400,28400,28400,28400,0
|
|
20230605,092600,70088600,28400,28400,28400,28400,0
|
|
20230605,092500,70088600,28400,28400,28400,28400,3
|
|
20230605,092400,70003400,28400,28400,28400,28400,10
|
|
20230605,092300,69719400,28400,28400,28400,28400,1
|
|
20230605,092200,69691000,28350,28350,28350,28350,208
|
|
20230605,092100,63794200,28350,28350,28350,28350,0
|
|
20230605,092000,63794200,28350,28350,28350,28350,192
|
|
20230605,091900,58351000,28400,28400,28400,28400,10
|
|
20230605,091800,58067000,28400,28450,28450,28400,106
|
|
20230605,091700,55056100,28450,28400,28450,28400,8
|
|
20230605,091600,54828800,28400,28400,28400,28400,4
|
|
20230605,091500,54715200,28400,28400,28400,28400,120
|
|
20230605,091400,51307200,28350,28350,28350,28350,58
|
|
20230605,091300,49662900,28400,28400,28400,28400,0
|
|
20230605,091200,49662900,28400,28400,28400,28400,11
|
|
20230605,091100,49350500,28350,28350,28350,28350,8
|
|
20230605,091000,49123700,28350,28350,28350,28350,1
|
|
20230605,090900,49095350,28350,28350,28350,28350,0
|
|
20230605,090800,49095350,28350,28300,28350,28250,475
|
|
20230605,090700,35641750,28300,28350,28350,28300,201
|
|
20230605,090600,29943750,28350,28300,28350,28300,160
|
|
20230605,090500,25415550,28350,28350,28350,28350,10
|
|
20230605,090400,25132050,28350,28350,28350,28350,20
|
|
20230605,090300,24565050,28350,28350,28350,28350,21
|
|
20230605,090200,23969700,28200,28200,28200,28200,0
|
|
20230605,090100,23969700,28200,28350,28350,28200,350
|
|
20230605,090000,14061650,28400,28350,28400,28350,496
|