701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,203700,48275102800,27100,27100,27100,27100,0
|
|
20230615,203600,48275102800,27100,27100,27100,27100,0
|
|
20230615,203500,48275102800,27100,27100,27100,27100,0
|
|
20230615,203400,48275102800,27100,27100,27100,27100,0
|
|
20230615,203300,48275102800,27100,27100,27100,27100,0
|
|
20230615,203200,48275102800,27100,27100,27100,27100,0
|
|
20230615,203100,48275102800,27100,27100,27100,27100,0
|
|
20230615,203000,48275102800,27100,27100,27100,27100,0
|
|
20230615,202900,48275102800,27100,27100,27100,27100,0
|
|
20230615,202800,48275102800,27100,27100,27100,27100,0
|
|
20230615,202700,48275102800,27100,27100,27100,27100,0
|
|
20230615,202600,48275102800,27100,27100,27100,27100,0
|
|
20230615,202500,48275102800,27100,27100,27100,27100,0
|
|
20230615,202400,48275102800,27100,27100,27100,27100,0
|
|
20230615,202300,48275102800,27100,27100,27100,27100,0
|
|
20230615,202200,48275102800,27100,27100,27100,27100,0
|
|
20230615,202100,48275102800,27100,27100,27100,27100,0
|
|
20230615,202000,48275102800,27100,27100,27100,27100,0
|
|
20230615,201900,48275102800,27100,27100,27100,27100,0
|
|
20230615,201800,48275102800,27100,27100,27100,27100,0
|
|
20230615,201700,48275102800,27100,27100,27100,27100,0
|
|
20230615,201600,48275102800,27100,27100,27100,27100,0
|
|
20230615,201500,48275102800,27100,27100,27100,27100,0
|
|
20230615,201400,48275102800,27100,27100,27100,27100,0
|
|
20230615,201300,48275102800,27100,27100,27100,27100,0
|
|
20230615,201200,48275102800,27100,27100,27100,27100,0
|
|
20230615,201100,48275102800,27100,27100,27100,27100,0
|
|
20230615,201000,48275102800,27100,27100,27100,27100,0
|
|
20230615,200900,48275102800,27100,27100,27100,27100,0
|
|
20230615,200800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,200700,48275102800,27100,27100,27100,27100,0
|
|
20230615,200600,48275102800,27100,27100,27100,27100,0
|
|
20230615,200500,48275102800,27100,27100,27100,27100,0
|
|
20230615,200400,48275102800,27100,27100,27100,27100,0
|
|
20230615,200300,48275102800,27100,27100,27100,27100,0
|
|
20230615,200200,48275102800,27100,27100,27100,27100,0
|
|
20230615,200100,48275102800,27100,27100,27100,27100,0
|
|
20230615,200000,48275102800,27100,27100,27100,27100,0
|
|
20230615,195900,48275102800,27100,27100,27100,27100,0
|
|
20230615,195800,48275102800,27100,27100,27100,27100,0
|
|
20230615,195700,48275102800,27100,27100,27100,27100,0
|
|
20230615,195600,48275102800,27100,27100,27100,27100,0
|
|
20230615,195500,48275102800,27100,27100,27100,27100,0
|
|
20230615,195400,48275102800,27100,27100,27100,27100,0
|
|
20230615,195300,48275102800,27100,27100,27100,27100,0
|
|
20230615,195200,48275102800,27100,27100,27100,27100,0
|
|
20230615,195100,48275102800,27100,27100,27100,27100,0
|
|
20230615,195000,48275102800,27100,27100,27100,27100,0
|
|
20230615,194900,48275102800,27100,27100,27100,27100,0
|
|
20230615,194800,48275102800,27100,27100,27100,27100,0
|
|
20230615,194700,48275102800,27100,27100,27100,27100,0
|
|
20230615,194600,48275102800,27100,27100,27100,27100,0
|
|
20230615,194500,48275102800,27100,27100,27100,27100,0
|
|
20230615,194400,48275102800,27100,27100,27100,27100,0
|
|
20230615,194300,48275102800,27100,27100,27100,27100,0
|
|
20230615,194200,48275102800,27100,27100,27100,27100,0
|
|
20230615,194100,48275102800,27100,27100,27100,27100,0
|
|
20230615,194000,48275102800,27100,27100,27100,27100,0
|
|
20230615,193900,48275102800,27100,27100,27100,27100,0
|
|
20230615,193800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,193700,48275102800,27100,27100,27100,27100,0
|
|
20230615,193600,48275102800,27100,27100,27100,27100,0
|
|
20230615,193500,48275102800,27100,27100,27100,27100,0
|
|
20230615,193400,48275102800,27100,27100,27100,27100,0
|
|
20230615,193300,48275102800,27100,27100,27100,27100,0
|
|
20230615,193200,48275102800,27100,27100,27100,27100,0
|
|
20230615,193100,48275102800,27100,27100,27100,27100,0
|
|
20230615,193000,48275102800,27100,27100,27100,27100,0
|
|
20230615,192900,48275102800,27100,27100,27100,27100,0
|
|
20230615,192800,48275102800,27100,27100,27100,27100,0
|
|
20230615,192700,48275102800,27100,27100,27100,27100,0
|
|
20230615,192600,48275102800,27100,27100,27100,27100,0
|
|
20230615,192500,48275102800,27100,27100,27100,27100,0
|
|
20230615,192400,48275102800,27100,27100,27100,27100,0
|
|
20230615,192300,48275102800,27100,27100,27100,27100,0
|
|
20230615,192200,48275102800,27100,27100,27100,27100,0
|
|
20230615,192100,48275102800,27100,27100,27100,27100,0
|
|
20230615,192000,48275102800,27100,27100,27100,27100,0
|
|
20230615,191900,48275102800,27100,27100,27100,27100,0
|
|
20230615,191800,48275102800,27100,27100,27100,27100,0
|
|
20230615,191700,48275102800,27100,27100,27100,27100,0
|
|
20230615,191600,48275102800,27100,27100,27100,27100,0
|
|
20230615,191500,48275102800,27100,27100,27100,27100,0
|
|
20230615,191400,48275102800,27100,27100,27100,27100,0
|
|
20230615,191300,48275102800,27100,27100,27100,27100,0
|
|
20230615,191200,48275102800,27100,27100,27100,27100,0
|
|
20230615,191100,48275102800,27100,27100,27100,27100,0
|
|
20230615,191000,48275102800,27100,27100,27100,27100,0
|
|
20230615,190900,48275102800,27100,27100,27100,27100,0
|
|
20230615,190800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,190700,48275102800,27100,27100,27100,27100,0
|
|
20230615,190600,48275102800,27100,27100,27100,27100,0
|
|
20230615,190500,48275102800,27100,27100,27100,27100,0
|
|
20230615,190400,48275102800,27100,27100,27100,27100,0
|
|
20230615,190300,48275102800,27100,27100,27100,27100,0
|
|
20230615,190200,48275102800,27100,27100,27100,27100,0
|
|
20230615,190100,48275102800,27100,27100,27100,27100,0
|
|
20230615,190000,48275102800,27100,27100,27100,27100,0
|
|
20230615,185900,48275102800,27100,27100,27100,27100,0
|
|
20230615,185800,48275102800,27100,27100,27100,27100,0
|
|
20230615,185700,48275102800,27100,27100,27100,27100,0
|
|
20230615,185600,48275102800,27100,27100,27100,27100,0
|
|
20230615,185500,48275102800,27100,27100,27100,27100,0
|
|
20230615,185400,48275102800,27100,27100,27100,27100,0
|
|
20230615,185300,48275102800,27100,27100,27100,27100,0
|
|
20230615,185200,48275102800,27100,27100,27100,27100,0
|
|
20230615,185100,48275102800,27100,27100,27100,27100,0
|
|
20230615,185000,48275102800,27100,27100,27100,27100,0
|
|
20230615,184900,48275102800,27100,27100,27100,27100,0
|
|
20230615,184800,48275102800,27100,27100,27100,27100,0
|
|
20230615,184700,48275102800,27100,27100,27100,27100,0
|
|
20230615,184600,48275102800,27100,27100,27100,27100,0
|
|
20230615,184500,48275102800,27100,27100,27100,27100,0
|
|
20230615,184400,48275102800,27100,27100,27100,27100,0
|
|
20230615,184300,48275102800,27100,27100,27100,27100,0
|
|
20230615,184200,48275102800,27100,27100,27100,27100,0
|
|
20230615,184100,48275102800,27100,27100,27100,27100,0
|
|
20230615,184000,48275102800,27100,27100,27100,27100,0
|
|
20230615,183900,48275102800,27100,27100,27100,27100,0
|
|
20230615,183800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,183700,48275102800,27100,27100,27100,27100,0
|
|
20230615,183600,48275102800,27100,27100,27100,27100,0
|
|
20230615,183500,48275102800,27100,27100,27100,27100,0
|
|
20230615,183400,48275102800,27100,27100,27100,27100,0
|
|
20230615,183300,48275102800,27100,27100,27100,27100,0
|
|
20230615,183200,48275102800,27100,27100,27100,27100,0
|
|
20230615,183100,48275102800,27100,27100,27100,27100,0
|
|
20230615,183000,48275102800,27100,27100,27100,27100,0
|
|
20230615,182900,48275102800,27100,27100,27100,27100,0
|
|
20230615,182800,48275102800,27100,27100,27100,27100,0
|
|
20230615,182700,48275102800,27100,27100,27100,27100,0
|
|
20230615,182600,48275102800,27100,27100,27100,27100,0
|
|
20230615,182500,48275102800,27100,27100,27100,27100,0
|
|
20230615,182400,48275102800,27100,27100,27100,27100,0
|
|
20230615,182300,48275102800,27100,27100,27100,27100,0
|
|
20230615,182200,48275102800,27100,27100,27100,27100,0
|
|
20230615,182100,48275102800,27100,27100,27100,27100,0
|
|
20230615,182000,48275102800,27100,27100,27100,27100,0
|
|
20230615,181900,48275102800,27100,27100,27100,27100,0
|
|
20230615,181800,48275102800,27100,27100,27100,27100,0
|
|
20230615,181700,48275102800,27100,27100,27100,27100,0
|
|
20230615,181600,48275102800,27100,27100,27100,27100,0
|
|
20230615,181500,48275102800,27100,27100,27100,27100,0
|
|
20230615,181400,48275102800,27100,27100,27100,27100,0
|
|
20230615,181300,48275102800,27100,27100,27100,27100,0
|
|
20230615,181200,48275102800,27100,27100,27100,27100,0
|
|
20230615,181100,48275102800,27100,27100,27100,27100,0
|
|
20230615,181000,48275102800,27100,27100,27100,27100,0
|
|
20230615,180900,48275102800,27100,27100,27100,27100,0
|
|
20230615,180800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,180700,48275102800,27100,27100,27100,27100,0
|
|
20230615,180600,48275102800,27100,27100,27100,27100,0
|
|
20230615,180500,48275102800,27100,27100,27100,27100,0
|
|
20230615,180400,48275102800,27100,27100,27100,27100,0
|
|
20230615,180300,48275102800,27100,27100,27100,27100,0
|
|
20230615,180200,48275102800,27100,27100,27100,27100,0
|
|
20230615,180100,48275102800,27100,27100,27100,27100,0
|
|
20230615,180000,48275102800,27100,27100,27100,27100,0
|
|
20230615,175900,48275102800,27100,27100,27100,27100,0
|
|
20230615,175800,48275102800,27100,27100,27100,27100,0
|
|
20230615,175700,48275102800,27100,27100,27100,27100,0
|
|
20230615,175600,48275102800,27100,27100,27100,27100,0
|
|
20230615,175500,48275102800,27100,27100,27100,27100,0
|
|
20230615,175400,48275102800,27100,27100,27100,27100,0
|
|
20230615,175300,48275102800,27100,27100,27100,27100,0
|
|
20230615,175200,48275102800,27100,27100,27100,27100,0
|
|
20230615,175100,48275102800,27100,27100,27100,27100,0
|
|
20230615,175000,48275102800,27100,27100,27100,27100,0
|
|
20230615,174900,48275102800,27100,27100,27100,27100,0
|
|
20230615,174800,48275102800,27100,27100,27100,27100,0
|
|
20230615,174700,48275102800,27100,27100,27100,27100,0
|
|
20230615,174600,48275102800,27100,27100,27100,27100,0
|
|
20230615,174500,48275102800,27100,27100,27100,27100,0
|
|
20230615,174400,48275102800,27100,27100,27100,27100,0
|
|
20230615,174300,48275102800,27100,27100,27100,27100,0
|
|
20230615,174200,48275102800,27100,27100,27100,27100,0
|
|
20230615,174100,48275102800,27100,27100,27100,27100,0
|
|
20230615,174000,48275102800,27100,27100,27100,27100,0
|
|
20230615,173900,48275102800,27100,27100,27100,27100,0
|
|
20230615,173800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,173700,48275102800,27100,27100,27100,27100,0
|
|
20230615,173600,48275102800,27100,27100,27100,27100,0
|
|
20230615,173500,48275102800,27100,27100,27100,27100,0
|
|
20230615,173400,48275102800,27100,27100,27100,27100,0
|
|
20230615,173300,48275102800,27100,27100,27100,27100,0
|
|
20230615,173200,48275102800,27100,27100,27100,27100,0
|
|
20230615,173100,48275102800,27100,27100,27100,27100,0
|
|
20230615,173000,48275102800,27100,27100,27100,27100,0
|
|
20230615,172900,48275102800,27100,27100,27100,27100,0
|
|
20230615,172800,48275102800,27100,27100,27100,27100,0
|
|
20230615,172700,48275102800,27100,27100,27100,27100,0
|
|
20230615,172600,48275102800,27100,27100,27100,27100,0
|
|
20230615,172500,48275102800,27100,27100,27100,27100,0
|
|
20230615,172400,48275102800,27100,27100,27100,27100,0
|
|
20230615,172300,48275102800,27100,27100,27100,27100,0
|
|
20230615,172200,48275102800,27100,27100,27100,27100,0
|
|
20230615,172100,48275102800,27100,27100,27100,27100,0
|
|
20230615,172000,48275102800,27100,27100,27100,27100,0
|
|
20230615,171900,48275102800,27100,27100,27100,27100,0
|
|
20230615,171800,48275102800,27100,27100,27100,27100,0
|
|
20230615,171700,48275102800,27100,27100,27100,27100,0
|
|
20230615,171600,48275102800,27100,27100,27100,27100,0
|
|
20230615,171500,48275102800,27100,27100,27100,27100,0
|
|
20230615,171400,48275102800,27100,27100,27100,27100,0
|
|
20230615,171300,48275102800,27100,27100,27100,27100,0
|
|
20230615,171200,48275102800,27100,27100,27100,27100,0
|
|
20230615,171100,48275102800,27100,27100,27100,27100,0
|
|
20230615,171000,48275102800,27100,27100,27100,27100,0
|
|
20230615,170900,48275102800,27100,27100,27100,27100,0
|
|
20230615,170800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,170700,48275102800,27100,27100,27100,27100,0
|
|
20230615,170600,48275102800,27100,27100,27100,27100,0
|
|
20230615,170500,48275102800,27100,27100,27100,27100,0
|
|
20230615,170400,48275102800,27100,27100,27100,27100,0
|
|
20230615,170300,48275102800,27100,27100,27100,27100,0
|
|
20230615,170200,48275102800,27100,27100,27100,27100,0
|
|
20230615,170100,48275102800,27100,27100,27100,27100,0
|
|
20230615,170000,48275102800,27100,27100,27100,27100,0
|
|
20230615,165900,48275102800,27100,27100,27100,27100,0
|
|
20230615,165800,48275102800,27100,27100,27100,27100,0
|
|
20230615,165700,48275102800,27100,27100,27100,27100,0
|
|
20230615,165600,48275102800,27100,27100,27100,27100,0
|
|
20230615,165500,48275102800,27100,27100,27100,27100,0
|
|
20230615,165400,48275102800,27100,27100,27100,27100,0
|
|
20230615,165300,48275102800,27100,27100,27100,27100,0
|
|
20230615,165200,48275102800,27100,27100,27100,27100,0
|
|
20230615,165100,48275102800,27100,27100,27100,27100,0
|
|
20230615,165000,48275102800,27100,27100,27100,27100,0
|
|
20230615,164900,48275102800,27100,27100,27100,27100,0
|
|
20230615,164800,48275102800,27100,27100,27100,27100,0
|
|
20230615,164700,48275102800,27100,27100,27100,27100,0
|
|
20230615,164600,48275102800,27100,27100,27100,27100,0
|
|
20230615,164500,48275102800,27100,27100,27100,27100,0
|
|
20230615,164400,48275102800,27100,27100,27100,27100,0
|
|
20230615,164300,48275102800,27100,27100,27100,27100,0
|
|
20230615,164200,48275102800,27100,27100,27100,27100,0
|
|
20230615,164100,48275102800,27100,27100,27100,27100,0
|
|
20230615,164000,48275102800,27100,27100,27100,27100,0
|
|
20230615,163900,48275102800,27100,27100,27100,27100,0
|
|
20230615,163800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,163700,48275102800,27100,27100,27100,27100,0
|
|
20230615,163600,48275102800,27100,27100,27100,27100,0
|
|
20230615,163500,48275102800,27100,27100,27100,27100,0
|
|
20230615,163400,48275102800,27100,27100,27100,27100,0
|
|
20230615,163300,48275102800,27100,27100,27100,27100,0
|
|
20230615,163200,48275102800,27100,27100,27100,27100,0
|
|
20230615,163100,48275102800,27100,27100,27100,27100,0
|
|
20230615,163000,48275102800,27100,27100,27100,27100,0
|
|
20230615,162900,48275102800,27100,27100,27100,27100,0
|
|
20230615,162800,48275102800,27100,27100,27100,27100,0
|
|
20230615,162700,48275102800,27100,27100,27100,27100,0
|
|
20230615,162600,48275102800,27100,27100,27100,27100,0
|
|
20230615,162500,48275102800,27100,27100,27100,27100,0
|
|
20230615,162400,48275102800,27100,27100,27100,27100,0
|
|
20230615,162300,48275102800,27100,27100,27100,27100,0
|
|
20230615,162200,48275102800,27100,27100,27100,27100,0
|
|
20230615,162100,48275102800,27100,27100,27100,27100,0
|
|
20230615,162000,48275102800,27100,27100,27100,27100,0
|
|
20230615,161900,48275102800,27100,27100,27100,27100,0
|
|
20230615,161800,48275102800,27100,27100,27100,27100,0
|
|
20230615,161700,48275102800,27100,27100,27100,27100,0
|
|
20230615,161600,48275102800,27100,27100,27100,27100,0
|
|
20230615,161500,48275102800,27100,27100,27100,27100,0
|
|
20230615,161400,48275102800,27100,27100,27100,27100,0
|
|
20230615,161300,48275102800,27100,27100,27100,27100,0
|
|
20230615,161200,48275102800,27100,27100,27100,27100,0
|
|
20230615,161100,48275102800,27100,27100,27100,27100,0
|
|
20230615,161000,48275102800,27100,27100,27100,27100,0
|
|
20230615,160900,48275102800,27100,27100,27100,27100,0
|
|
20230615,160800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,160700,48275102800,27100,27100,27100,27100,0
|
|
20230615,160600,48275102800,27100,27100,27100,27100,0
|
|
20230615,160500,48275102800,27100,27100,27100,27100,0
|
|
20230615,160400,48275102800,27100,27100,27100,27100,0
|
|
20230615,160300,48275102800,27100,27100,27100,27100,0
|
|
20230615,160200,48275102800,27100,27100,27100,27100,0
|
|
20230615,160100,48275102800,27100,27100,27100,27100,0
|
|
20230615,160000,48275102800,27100,27100,27100,27100,0
|
|
20230615,155900,48275102800,27100,27100,27100,27100,0
|
|
20230615,155800,48275102800,27100,27100,27100,27100,0
|
|
20230615,155700,48275102800,27100,27100,27100,27100,0
|
|
20230615,155600,48275102800,27100,27100,27100,27100,0
|
|
20230615,155500,48275102800,27100,27100,27100,27100,0
|
|
20230615,155400,48275102800,27100,27100,27100,27100,0
|
|
20230615,155300,48275102800,27100,27100,27100,27100,0
|
|
20230615,155200,48275102800,27100,27100,27100,27100,0
|
|
20230615,155100,48275102800,27100,27100,27100,27100,0
|
|
20230615,155000,48275102800,27100,27100,27100,27100,0
|
|
20230615,154900,48275102800,27100,27100,27100,27100,0
|
|
20230615,154800,48275102800,27100,27100,27100,27100,0
|
|
20230615,154700,48275102800,27100,27100,27100,27100,0
|
|
20230615,154600,48275102800,27100,27100,27100,27100,0
|
|
20230615,154500,48275102800,27100,27100,27100,27100,0
|
|
20230615,154400,48275102800,27100,27100,27100,27100,0
|
|
20230615,154300,48275102800,27100,27100,27100,27100,0
|
|
20230615,154200,48275102800,27100,27100,27100,27100,0
|
|
20230615,154100,48275102800,27100,27100,27100,27100,0
|
|
20230615,154000,48275102800,27100,27100,27100,27100,0
|
|
20230615,153900,48275102800,27100,27100,27100,27100,0
|
|
20230615,153800,48275102800,27100,27100,27100,27100,18355
|
|
20230615,153700,48275102800,27100,27100,27100,27100,0
|
|
20230615,153600,48275102800,27100,27100,27100,27100,0
|
|
20230615,153500,48275102800,27100,27100,27100,27100,0
|
|
20230615,153400,48275102800,27100,27100,27100,27100,0
|
|
20230615,153300,48275102800,27100,27100,27100,27100,0
|
|
20230615,153200,48275102800,27100,27100,27100,27100,0
|
|
20230615,153100,48275102800,27100,27100,27100,27100,0
|
|
20230615,153000,48275102800,27100,27100,27100,27100,18355
|
|
20230615,152900,47777682300,27300,27300,27300,27300,0
|
|
20230615,152800,47777682300,27300,27300,27300,27300,0
|
|
20230615,152700,47777682300,27300,27300,27300,27300,0
|
|
20230615,152600,47777682300,27300,27300,27300,27300,0
|
|
20230615,152500,47777682300,27300,27300,27300,27300,0
|
|
20230615,152400,47777682300,27300,27300,27300,27300,0
|
|
20230615,152300,47777682300,27300,27300,27300,27300,0
|
|
20230615,152200,47777682300,27300,27300,27300,27300,0
|
|
20230615,152100,47777682300,27300,27300,27300,27300,0
|
|
20230615,152000,47777682300,27300,27300,27300,27300,0
|
|
20230615,151900,47777682300,27300,27150,27300,27150,5774
|
|
20230615,151800,47620739750,27150,27150,27150,27050,6278
|
|
20230615,151700,47450566350,27100,27150,27200,27100,2999
|
|
20230615,151600,47369169500,27150,27100,27150,27100,4269
|
|
20230615,151500,47253391800,27100,27150,27150,27100,4283
|
|
20230615,151400,47137267700,27200,27200,27200,27150,3226
|
|
20230615,151300,47049644600,27200,27350,27350,27150,9021
|
|
20230615,151200,46803895200,27350,27350,27400,27300,8377
|
|
20230615,151100,46575003850,27350,27350,27350,27300,4435
|
|
20230615,151000,46453747000,27350,27450,27450,27300,2446
|
|
20230615,150900,46386819350,27400,27500,27500,27350,9383
|
|
20230615,150800,46129302050,27500,27400,27550,27400,16682
|
|
20230615,150700,45670729400,27450,27350,27450,27300,6003
|
|
20230615,150600,45506407650,27300,27300,27350,27300,3289
|
|
20230615,150500,45416605300,27300,27300,27350,27250,5713
|
|
20230615,150400,45260695650,27350,27150,27350,27150,11498
|
|
20230615,150300,44947483650,27150,27100,27150,27100,5926
|
|
20230615,150200,44786814750,27100,27100,27100,27050,5563
|
|
20230615,150100,44636102400,27100,27100,27100,27100,866
|
|
20230615,150000,44612633800,27100,27050,27100,27050,1626
|
|
20230615,145900,44568620450,27050,27050,27100,27050,1279
|
|
20230615,145800,44533990550,27050,27050,27100,27050,2817
|
|
20230615,145700,44457779750,27050,27100,27100,27050,3419
|
|
20230615,145600,44365269300,27100,27100,27100,27050,2032
|
|
20230615,145500,44310209800,27100,27100,27150,27050,5560
|
|
20230615,145400,44159532900,27100,27050,27100,27000,4599
|
|
20230615,145300,44035054450,27050,26950,27050,26900,9654
|
|
20230615,145200,43774766750,26950,26950,26950,26900,3137
|
|
20230615,145100,43690357350,26950,26800,26950,26800,10746
|
|
20230615,145000,43401696200,26850,26800,26850,26750,3551
|
|
20230615,144900,43306533650,26800,26800,26800,26750,4105
|
|
20230615,144800,43196593950,26800,26800,26800,26800,5514
|
|
20230615,144700,43048818750,26800,26800,26800,26750,4542
|
|
20230615,144600,42927099400,26800,26800,26850,26750,4300
|
|
20230615,144500,42811916750,26850,26850,26850,26750,11358
|
|
20230615,144400,42507527050,26800,26850,26850,26800,4480
|
|
20230615,144300,42387400850,26850,26900,26900,26850,10186
|
|
20230615,144200,42113891050,26850,26900,26900,26850,2582
|
|
20230615,144100,42044488650,26850,26900,26900,26850,2033
|
|
20230615,144000,41989846700,26900,26900,26900,26850,2284
|
|
20230615,143900,41928425650,26900,26900,26950,26850,3577
|
|
20230615,143800,41832217950,26950,26950,26950,26900,5805
|
|
20230615,143700,41676027200,26950,26950,26950,26900,4723
|
|
20230615,143600,41548891150,26950,26950,26950,26900,3196
|
|
20230615,143500,41462797950,26900,27000,27000,26900,4997
|
|
20230615,143400,41328124850,27000,26950,27000,26950,5399
|
|
20230615,143300,41182621600,26950,26950,27000,26900,2028
|
|
20230615,143200,41127958350,26950,26950,27000,26950,4648
|
|
20230615,143100,41002651400,27000,27050,27050,26950,2106
|
|
20230615,143000,40945786400,27000,27000,27000,26950,1811
|
|
20230615,142900,40896892450,27000,27000,27050,26900,8047
|
|
20230615,142800,40680049350,27000,27000,27050,26950,3898
|
|
20230615,142700,40574824700,26950,26900,27000,26900,3910
|
|
20230615,142600,40469428400,26950,26900,26950,26900,3800
|
|
20230615,142500,40367119400,26950,26900,26950,26900,4827
|
|
20230615,142400,40237259500,26900,26900,26950,26900,1202
|
|
20230615,142300,40204904700,26950,26900,26950,26850,3698
|
|
20230615,142200,40105433450,26900,26850,26900,26850,2383
|
|
20230615,142100,40041390750,26850,26900,26900,26850,5935
|
|
20230615,142000,39882007850,26850,26850,26900,26850,3113
|
|
20230615,141900,39798330600,26850,26950,26950,26850,8471
|
|
20230615,141800,39570607650,26950,26950,26950,26900,4084
|
|
20230615,141700,39460679600,26950,26850,26950,26850,4669
|
|
20230615,141600,39335157500,26850,26850,26900,26850,6094
|
|
20230615,141500,39171339650,26850,26900,26900,26850,2141
|
|
20230615,141400,39113815200,26850,26850,26900,26850,4560
|
|
20230615,141300,38991341750,26900,26900,26950,26850,3174
|
|
20230615,141200,38905981050,26900,26850,26950,26850,3298
|
|
20230615,141100,38817364850,26850,26900,26950,26800,8589
|
|
20230615,141000,38586695200,26900,26800,26900,26750,7555
|
|
20230615,140900,38384161600,26800,26850,26850,26800,9424
|
|
20230615,140800,38131501900,26850,26900,26900,26800,19106
|
|
20230615,140700,37618915450,26900,27050,27050,26900,11854
|
|
20230615,140600,37299374900,27050,27100,27100,27000,3749
|
|
20230615,140500,37197886550,27100,27150,27150,27100,2153
|
|
20230615,140400,37139531350,27150,27100,27150,27100,1145
|
|
20230615,140300,37108471100,27100,27150,27200,27100,3543
|
|
20230615,140200,37012387900,27150,27100,27150,27100,1825
|
|
20230615,140100,36962882500,27100,27150,27150,27100,2477
|
|
20230615,140000,36895712400,27150,27150,27200,27100,5467
|
|
20230615,135900,36747265650,27150,27050,27150,27000,3809
|
|
20230615,135800,36644289300,27000,27050,27100,26950,7897
|
|
20230615,135700,36430953950,27100,27050,27100,27050,3015
|
|
20230615,135600,36349294900,27050,27150,27150,27050,4486
|
|
20230615,135500,36227836550,27100,27050,27150,27050,1632
|
|
20230615,135400,36183586550,27050,27200,27250,27050,6796
|
|
20230615,135300,35999243900,27200,27250,27250,27150,7761
|
|
20230615,135200,35787867700,27250,27200,27250,27100,7710
|
|
20230615,135100,35578271800,27150,26900,27150,26850,19052
|
|
20230615,135000,35063993900,26850,26950,27000,26800,17254
|
|
20230615,134900,34600687800,26950,27200,27200,26900,40073
|
|
20230615,134800,33517219650,27200,27250,27250,27150,11615
|
|
20230615,134700,33201370250,27200,27250,27300,27200,6907
|
|
20230615,134600,33013224350,27250,27400,27400,27250,9898
|
|
20230615,134500,32743079650,27400,27450,27500,27300,22459
|
|
20230615,134400,32128420300,27450,27500,27500,27450,6292
|
|
20230615,134300,31955646200,27500,27550,27550,27500,1278
|
|
20230615,134200,31920495200,27500,27550,27550,27500,2253
|
|
20230615,134100,31858523200,27500,27600,27600,27500,877
|
|
20230615,134000,31834363850,27650,27600,27650,27500,11216
|
|
20230615,133900,31525512800,27600,27600,27600,27600,559
|
|
20230615,133800,31510084400,27600,27550,27600,27500,3450
|
|
20230615,133700,31415044950,27500,27550,27550,27500,1204
|
|
20230615,133600,31381909050,27550,27550,27550,27500,3205
|
|
20230615,133500,31293643650,27550,27500,27550,27500,4432
|
|
20230615,133400,31171712650,27550,27600,27600,27550,3124
|
|
20230615,133300,31085604250,27650,27650,27650,27600,738
|
|
20230615,133200,31065211550,27600,27600,27600,27550,2492
|
|
20230615,133100,30996464600,27600,27600,27650,27600,918
|
|
20230615,133000,30971127100,27600,27650,27650,27600,1175
|
|
20230615,132900,30938685550,27650,27650,27650,27600,319
|
|
20230615,132800,30929873200,27650,27650,27650,27600,96
|
|
20230615,132700,30927219050,27600,27650,27650,27600,1176
|
|
20230615,132600,30894759900,27650,27600,27650,27600,956
|
|
20230615,132500,30868339900,27650,27550,27650,27550,4448
|
|
20230615,132400,30745690100,27600,27600,27600,27550,2448
|
|
20230615,132300,30678177850,27600,27550,27600,27550,1082
|
|
20230615,132200,30648364000,27550,27550,27600,27500,1270
|
|
20230615,132100,30613379100,27550,27600,27600,27550,2422
|
|
20230615,132000,30546624050,27550,27550,27600,27500,6531
|
|
20230615,131900,30366797050,27550,27650,27650,27550,6507
|
|
20230615,131800,30187366300,27650,27600,27650,27600,251
|
|
20230615,131700,30180437450,27600,27600,27650,27600,997
|
|
20230615,131600,30152913500,27600,27650,27650,27600,1023
|
|
20230615,131500,30124653750,27650,27650,27650,27600,442
|
|
20230615,131400,30112452000,27650,27650,27650,27600,1228
|
|
20230615,131300,30078548400,27650,27650,27650,27650,666
|
|
20230615,131200,30060133500,27650,27700,27700,27650,905
|
|
20230615,131100,30035109700,27700,27700,27700,27650,1743
|
|
20230615,131000,29986914700,27700,27700,27700,27650,1162
|
|
20230615,130900,29954774650,27700,27650,27700,27650,2120
|
|
20230615,130800,29896154050,27700,27700,27700,27650,492
|
|
20230615,130700,29882533050,27650,27650,27700,27650,1539
|
|
20230615,130600,29839977450,27650,27700,27700,27650,471
|
|
20230615,130500,29826949050,27650,27650,27700,27600,1020
|
|
20230615,130400,29798757900,27650,27650,27700,27600,874
|
|
20230615,130300,29774593950,27650,27650,27700,27650,1078
|
|
20230615,130200,29744772250,27650,27600,27700,27600,364
|
|
20230615,130100,29734711600,27650,27600,27650,27600,1897
|
|
20230615,130000,29682264000,27600,27600,27650,27600,273
|
|
20230615,125900,29674729150,27600,27600,27650,27600,2532
|
|
20230615,125800,29604818750,27600,27600,27600,27600,851
|
|
20230615,125700,29581331150,27600,27600,27650,27600,3730
|
|
20230615,125600,29478382600,27600,27650,27650,27600,5370
|
|
20230615,125500,29330015750,27650,27650,27700,27650,354
|
|
20230615,125400,29320225750,27700,27700,27700,27650,842
|
|
20230615,125300,29296931750,27650,27700,27700,27650,1023
|
|
20230615,125200,29268604800,27650,27650,27700,27650,656
|
|
20230615,125100,29250457050,27650,27700,27750,27650,1887
|
|
20230615,125000,29198187800,27700,27700,27750,27700,1607
|
|
20230615,124900,29153667000,27750,27750,27750,27700,941
|
|
20230615,124800,29127563250,27750,27750,27750,27700,339
|
|
20230615,124700,29118156500,27750,27750,27750,27750,1070
|
|
20230615,124600,29088464000,27700,27800,27800,27700,1629
|
|
20230615,124500,29043254650,27800,27750,27800,27750,472
|
|
20230615,124400,29030133200,27750,27750,27800,27750,973
|
|
20230615,124300,29003130950,27800,27750,27800,27750,1561
|
|
20230615,124200,28959790150,27750,27750,27800,27700,1220
|
|
20230615,124100,28925940800,27750,27750,27750,27700,877
|
|
20230615,124000,28901604950,27750,27700,27750,27700,2091
|
|
20230615,123900,28843656750,27700,27650,27700,27650,228
|
|
20230615,123800,28837342050,27650,27700,27700,27650,1120
|
|
20230615,123700,28806367100,27700,27700,27700,27650,620
|
|
20230615,123600,28789195600,27700,27750,27750,27650,1725
|
|
20230615,123500,28741421950,27700,27750,27750,27700,1582
|
|
20230615,123400,28697595000,27700,27750,27750,27700,44
|
|
20230615,123300,28696374100,27750,27700,27750,27700,418
|
|
20230615,123200,28684776350,27700,27750,27750,27700,1484
|
|
20230615,123100,28643669000,27700,27750,27750,27700,817
|
|
20230615,123000,28621037950,27700,27750,27750,27700,2229
|
|
20230615,122900,28559289250,27750,27700,27750,27700,411
|
|
20230615,122800,28547899400,27700,27750,27750,27700,1708
|
|
20230615,122700,28500579500,27700,27750,27750,27700,1794
|
|
20230615,122600,28450819300,27750,27750,27800,27700,2486
|
|
20230615,122500,28381807850,27800,27800,27850,27800,814
|
|
20230615,122400,28359172600,27800,27800,27800,27800,1293
|
|
20230615,122300,28323227200,27800,27750,27800,27750,238
|
|
20230615,122200,28316617850,27750,27750,27800,27750,878
|
|
20230615,122100,28292233600,27750,27800,27850,27750,2702
|
|
20230615,122000,28217152550,27800,27800,27850,27750,754
|
|
20230615,121900,28196188850,27800,27800,27850,27750,3012
|
|
20230615,121800,28112435300,27850,27850,27850,27850,2571
|
|
20230615,121700,28040832950,27850,27900,27900,27800,2640
|
|
20230615,121600,27967327450,27850,27800,27900,27800,2742
|
|
20230615,121500,27890880450,27800,27850,27900,27800,2828
|
|
20230615,121400,27812075050,27850,27850,27900,27800,2520
|
|
20230615,121300,27741846600,27850,27800,27900,27800,3743
|
|
20230615,121200,27637680650,27800,27800,27800,27750,281
|
|
20230615,121100,27629873750,27750,27750,27750,27750,110
|
|
20230615,121000,27626821250,27750,27700,27750,27700,1571
|
|
20230615,120900,27583229800,27750,27700,27750,27650,933
|
|
20230615,120800,27557391150,27700,27650,27700,27650,403
|
|
20230615,120700,27546234400,27650,27700,27700,27650,211
|
|
20230615,120600,27540389800,27700,27650,27700,27650,542
|
|
20230615,120500,27525388450,27600,27650,27650,27600,320
|
|
20230615,120400,27516540650,27650,27650,27650,27600,89
|
|
20230615,120300,27514083150,27600,27650,27650,27600,1541
|
|
20230615,120200,27471527250,27650,27650,27650,27650,476
|
|
20230615,120100,27458365850,27600,27650,27650,27600,455
|
|
20230615,120000,27445794850,27650,27600,27650,27600,341
|
|
20230615,115900,27436376250,27600,27550,27600,27500,5353
|
|
20230615,115800,27289045700,27600,27600,27600,27550,1176
|
|
20230615,115700,27256636100,27600,27650,27650,27600,3086
|
|
20230615,115600,27171405500,27600,27650,27650,27600,306
|
|
20230615,115500,27162959300,27650,27650,27650,27600,147
|
|
20230615,115400,27158901000,27600,27700,27750,27600,523
|
|
20230615,115300,27144421250,27700,27750,27800,27550,5574
|
|
20230615,115200,26990221350,27750,27750,27800,27750,1479
|
|
20230615,115100,26949147700,27750,27700,27800,27700,1291
|
|
20230615,115000,26913345950,27700,27700,27750,27650,1829
|
|
20230615,114900,26862670300,27650,27700,27700,27650,2864
|
|
20230615,114800,26783339350,27650,27700,27700,27650,9367
|
|
20230615,114700,26523906100,27650,27650,27700,27650,1757
|
|
20230615,114600,26475311650,27650,27600,27650,27600,3420
|
|
20230615,114500,26380783500,27650,27600,27650,27550,2386
|
|
20230615,114400,26314929700,27600,27600,27600,27550,1000
|
|
20230615,114300,26287369050,27550,27500,27600,27500,3470
|
|
20230615,114200,26191896300,27500,27500,27500,27450,547
|
|
20230615,114100,26176857350,27450,27500,27500,27450,1406
|
|
20230615,114000,26138258600,27500,27500,27500,27450,1264
|
|
20230615,113900,26103549700,27450,27450,27500,27400,2119
|
|
20230615,113800,26045381950,27450,27450,27550,27450,5727
|
|
20230615,113700,25888019650,27500,27450,27500,27400,606
|
|
20230615,113600,25871379750,27450,27450,27500,27400,1887
|
|
20230615,113500,25819576050,27500,27400,27500,27400,1979
|
|
20230615,113400,25765272650,27450,27450,27450,27400,603
|
|
20230615,113300,25748734750,27450,27450,27450,27350,1946
|
|
20230615,113200,25695423000,27400,27300,27450,27300,5419
|
|
20230615,113100,25547110550,27350,27450,27500,27300,12822
|
|
20230615,113000,25195728100,27450,27500,27550,27450,3515
|
|
20230615,112900,25099070550,27500,27550,27550,27500,4069
|
|
20230615,112800,24987102700,27600,27600,27600,27550,2598
|
|
20230615,112700,24915508300,27650,27600,27650,27550,1129
|
|
20230615,112600,24884373950,27600,27600,27600,27550,1199
|
|
20230615,112500,24851305550,27600,27600,27600,27550,1827
|
|
20230615,112400,24800905850,27600,27550,27600,27550,955
|
|
20230615,112300,24774551400,27600,27550,27600,27500,1346
|
|
20230615,112200,24737480400,27550,27550,27600,27550,2246
|
|
20230615,112100,24675597200,27550,27550,27600,27500,1076
|
|
20230615,112000,24645959750,27550,27450,27550,27450,6580
|
|
20230615,111900,24464927650,27500,27400,27500,27400,4065
|
|
20230615,111800,24353331950,27400,27500,27500,27350,10634
|
|
20230615,111700,24061876800,27400,27550,27550,27400,12558
|
|
20230615,111600,23716846750,27500,27550,27550,27500,4042
|
|
20230615,111500,23605570250,27550,27500,27550,27500,9356
|
|
20230615,111400,23348178200,27550,27600,27600,27500,8372
|
|
20230615,111300,23117506100,27600,27600,27650,27550,1909
|
|
20230615,111200,23064812100,27600,27650,27650,27600,2684
|
|
20230615,111100,22990722300,27600,27650,27700,27600,4330
|
|
20230615,111000,22871103300,27650,27650,27700,27600,6701
|
|
20230615,110900,22685824400,27650,27700,27700,27600,1171
|
|
20230615,110800,22653449850,27650,27700,27700,27600,2869
|
|
20230615,110700,22574213000,27650,27650,27700,27600,1837
|
|
20230615,110600,22523450850,27600,27650,27700,27600,3148
|
|
20230615,110500,22436421350,27700,27800,27800,27700,2948
|
|
20230615,110400,22354650200,27800,27800,27800,27750,1302
|
|
20230615,110300,22318461550,27800,27800,27800,27750,1208
|
|
20230615,110200,22284883700,27800,27800,27850,27750,2459
|
|
20230615,110100,22216526600,27800,27700,27800,27700,1283
|
|
20230615,110000,22180931600,27700,27650,27700,27650,2222
|
|
20230615,105900,22119453950,27650,27650,27650,27600,3593
|
|
20230615,105800,22020114950,27650,27600,27650,27550,1929
|
|
20230615,105700,21966865650,27600,27550,27600,27550,5141
|
|
20230615,105600,21825177500,27600,27550,27650,27550,5048
|
|
20230615,105500,21685975800,27550,27700,27750,27550,12379
|
|
20230615,105400,21343683150,27750,27750,27800,27700,2949
|
|
20230615,105300,21261848550,27750,27800,27850,27750,3361
|
|
20230615,105200,21168415950,27800,27850,27850,27800,2044
|
|
20230615,105100,21111590500,27800,27850,27850,27800,1113
|
|
20230615,105000,21080642350,27800,27900,27900,27800,932
|
|
20230615,104900,21054699000,27900,27900,27900,27850,5009
|
|
20230615,104800,20915116850,27900,27850,27900,27850,3530
|
|
20230615,104700,20816783350,27850,27850,27900,27850,1325
|
|
20230615,104600,20779862900,27850,28000,28000,27850,3887
|
|
20230615,104500,20671291750,28000,28050,28050,27900,6684
|
|
20230615,104400,20484343650,28050,28000,28050,28000,3170
|
|
20230615,104300,20395450150,28000,27950,28000,27900,3802
|
|
20230615,104200,20289114900,27950,27950,27950,27900,1315
|
|
20230615,104100,20252375000,27900,27850,27900,27850,2237
|
|
20230615,104000,20189996900,27850,27850,27900,27850,1651
|
|
20230615,103900,20144014000,27850,27850,27900,27800,3127
|
|
20230615,103800,20056874100,27850,27900,27900,27800,4945
|
|
20230615,103700,19919140850,27850,27800,27900,27750,7425
|
|
20230615,103600,19712687400,27800,27750,27800,27750,1222
|
|
20230615,103500,19678753950,27750,27750,27800,27750,3030
|
|
20230615,103400,19594640100,27750,27750,27800,27700,3674
|
|
20230615,103300,19492688900,27750,27700,27750,27650,4144
|
|
20230615,103200,19377817550,27700,27650,27700,27650,2831
|
|
20230615,103100,19299441650,27700,27650,27750,27600,2922
|
|
20230615,103000,19218631350,27650,27750,27750,27600,7686
|
|
20230615,102900,19006064250,27700,27650,27750,27650,9573
|
|
20230615,102800,18740995850,27650,27500,27700,27500,12809
|
|
20230615,102700,18387648300,27500,27650,27650,27500,30451
|
|
20230615,102600,17549255850,27650,27750,27750,27600,12417
|
|
20230615,102500,17205444850,27750,27850,27850,27750,15659
|
|
20230615,102400,16770457100,27800,27800,27850,27800,8339
|
|
20230615,102300,16538571600,27850,27850,27900,27800,4156
|
|
20230615,102200,16422844100,27900,27900,27950,27850,10868
|
|
20230615,102100,16119867900,27900,27950,27950,27900,591
|
|
20230615,102000,16103363950,27950,27950,27950,27900,929
|
|
20230615,101900,16077427800,27950,27950,28000,27900,1962
|
|
20230615,101800,16022583950,27950,28000,28050,27950,3542
|
|
20230615,101700,15923431050,28000,28000,28050,28000,755
|
|
20230615,101600,15902281550,28050,28050,28050,28050,2998
|
|
20230615,101500,15818187650,28050,28100,28100,28050,524
|
|
20230615,101400,15803471400,28100,28050,28100,28000,3178
|
|
20230615,101300,15714350050,28050,28050,28050,28000,1188
|
|
20230615,101200,15681035600,28050,28000,28050,28000,785
|
|
20230615,101100,15659017700,28050,28050,28050,28000,1794
|
|
20230615,101000,15608722950,28050,28050,28050,28000,1017
|
|
20230615,100900,15580200350,28050,28100,28100,28000,1107
|
|
20230615,100800,15549148300,28100,28100,28100,28050,2597
|
|
20230615,100700,15476289400,28100,28050,28100,28000,3620
|
|
20230615,100600,15374761350,28000,27950,28050,27900,7059
|
|
20230615,100500,15177246250,27950,27900,27950,27850,7196
|
|
20230615,100400,14976493150,27900,27850,27900,27800,5078
|
|
20230615,100300,14835106300,27850,27850,27900,27800,14758
|
|
20230615,100200,14424089550,27850,27900,27900,27800,13394
|
|
20230615,100100,14051052500,27900,27950,27950,27900,9267
|
|
20230615,100000,13792457300,27950,28000,28050,27950,10307
|
|
20230615,095900,13504241800,28000,28000,28050,28000,2749
|
|
20230615,095800,13427202900,28050,28050,28050,28000,2653
|
|
20230615,095700,13352866450,28000,28050,28050,28000,510
|
|
20230615,095600,13338574300,28050,28050,28050,28000,4540
|
|
20230615,095500,13211245900,28050,28050,28100,28000,3767
|
|
20230615,095400,13105716600,28050,28100,28100,28000,3063
|
|
20230615,095300,13019807100,28100,28050,28100,28000,2050
|
|
20230615,095200,12962307650,28100,28100,28100,28050,2551
|
|
20230615,095100,12890734600,28100,28050,28100,28050,2316
|
|
20230615,095000,12825732450,28050,28050,28100,28050,1792
|
|
20230615,094900,12775455100,28000,28100,28100,28000,5352
|
|
20230615,094800,12625248250,28050,28050,28050,28000,3395
|
|
20230615,094700,12530024300,28050,28050,28050,28000,4163
|
|
20230615,094600,12413398000,28050,28050,28050,28000,4492
|
|
20230615,094500,12287482050,28050,28000,28100,28000,3692
|
|
20230615,094400,12183950450,28100,28100,28150,28000,8589
|
|
20230615,094300,11942878600,28150,28100,28150,28100,2176
|
|
20230615,094200,11881717550,28100,28200,28200,28100,2129
|
|
20230615,094100,11821849250,28150,28200,28200,28150,3094
|
|
20230615,094000,11734751300,28150,28250,28250,28150,4401
|
|
20230615,093900,11610695250,28250,28150,28250,28100,4459
|
|
20230615,093800,11484998800,28100,28150,28200,28100,4289
|
|
20230615,093700,11364278750,28150,28200,28200,28150,5182
|
|
20230615,093600,11218336150,28200,28200,28200,28150,4507
|
|
20230615,093500,11091358950,28200,28200,28200,28150,621
|
|
20230615,093400,11073864800,28200,28250,28250,28100,5227
|
|
20230615,093300,10926550700,28250,28200,28300,28200,2705
|
|
20230615,093200,10850138650,28250,28250,28250,28200,9195
|
|
20230615,093100,10590504300,28250,28200,28250,28150,3773
|
|
20230615,093000,10484106400,28150,28200,28250,28150,4822
|
|
20230615,092900,10348076400,28200,28150,28200,28100,8539
|
|
20230615,092800,10107558900,28100,28050,28150,28050,8749
|
|
20230615,092700,9861795550,28050,27900,28100,27850,18641
|
|
20230615,092600,9340193100,27900,27900,27950,27850,17637
|
|
20230615,092500,8848214250,27950,28050,28100,27900,31155
|
|
20230615,092400,7975377900,28100,28100,28150,28100,7601
|
|
20230615,092300,7761742450,28150,28150,28200,28100,13931
|
|
20230615,092200,7369984750,28200,28100,28200,28100,5172
|
|
20230615,092100,7224437350,28150,28100,28150,28050,11086
|
|
20230615,092000,6912904800,28100,28100,28150,28100,7027
|
|
20230615,091900,6715399400,28150,28200,28250,28100,9831
|
|
20230615,091800,6438702350,28200,28250,28300,28150,17092
|
|
20230615,091700,5956360450,28300,28350,28350,28250,3989
|
|
20230615,091600,5843447200,28350,28300,28350,28250,4979
|
|
20230615,091500,5702517000,28350,28350,28400,28300,7591
|
|
20230615,091400,5487512900,28350,28450,28450,28350,7600
|
|
20230615,091300,5271709300,28450,28400,28500,28350,12634
|
|
20230615,091200,4912717450,28350,28300,28400,28300,4363
|
|
20230615,091100,4788990400,28350,28300,28350,28250,6080
|
|
20230615,091000,4616998850,28300,28350,28400,28250,8353
|
|
20230615,090900,4380638800,28350,28450,28500,28250,14543
|
|
20230615,090800,3968270150,28450,28250,28450,28150,10135
|
|
20230615,090700,3681783250,28200,28500,28500,28200,22944
|
|
20230615,090600,3032155950,28550,28700,28700,28500,27030
|
|
20230615,090500,2260812300,28700,28700,28750,28650,8950
|
|
20230615,090400,2004137050,28750,28750,28800,28700,5723
|
|
20230615,090300,1839528650,28800,28700,28800,28650,7067
|
|
20230615,090200,1636610350,28650,28550,28700,28550,4722
|
|
20230615,090100,1501453900,28550,28800,28900,28500,30018
|
|
20230615,090000,642796550,28800,28700,28900,28650,22037
|