713 lines
40 KiB
CSV
713 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,204900,149525799450,30800,30800,30800,30800,0
|
|
20230615,204800,149525799450,30800,30800,30800,30800,0
|
|
20230615,204700,149525799450,30800,30800,30800,30800,0
|
|
20230615,204600,149525799450,30800,30800,30800,30800,0
|
|
20230615,204500,149525799450,30800,30800,30800,30800,0
|
|
20230615,204400,149525799450,30800,30800,30800,30800,0
|
|
20230615,204300,149525799450,30800,30800,30800,30800,0
|
|
20230615,204200,149525799450,30800,30800,30800,30800,0
|
|
20230615,204100,149525799450,30800,30800,30800,30800,0
|
|
20230615,204000,149525799450,30800,30800,30800,30800,0
|
|
20230615,203900,149525799450,30800,30800,30800,30800,0
|
|
20230615,203800,149525799450,30800,30800,30800,30800,0
|
|
20230615,203700,149525799450,30800,30800,30800,30800,0
|
|
20230615,203600,149525799450,30800,30800,30800,30800,0
|
|
20230615,203500,149525799450,30800,30800,30800,30800,0
|
|
20230615,203400,149525799450,30800,30800,30800,30800,0
|
|
20230615,203300,149525799450,30800,30800,30800,30800,0
|
|
20230615,203200,149525799450,30800,30800,30800,30800,0
|
|
20230615,203100,149525799450,30800,30800,30800,30800,0
|
|
20230615,203000,149525799450,30800,30800,30800,30800,0
|
|
20230615,202900,149525799450,30800,30800,30800,30800,0
|
|
20230615,202800,149525799450,30800,30800,30800,30800,0
|
|
20230615,202700,149525799450,30800,30800,30800,30800,0
|
|
20230615,202600,149525799450,30800,30800,30800,30800,0
|
|
20230615,202500,149525799450,30800,30800,30800,30800,0
|
|
20230615,202400,149525799450,30800,30800,30800,30800,0
|
|
20230615,202300,149525799450,30800,30800,30800,30800,0
|
|
20230615,202200,149525799450,30800,30800,30800,30800,0
|
|
20230615,202100,149525799450,30800,30800,30800,30800,0
|
|
20230615,202000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,201900,149525799450,30800,30800,30800,30800,0
|
|
20230615,201800,149525799450,30800,30800,30800,30800,0
|
|
20230615,201700,149525799450,30800,30800,30800,30800,0
|
|
20230615,201600,149525799450,30800,30800,30800,30800,0
|
|
20230615,201500,149525799450,30800,30800,30800,30800,0
|
|
20230615,201400,149525799450,30800,30800,30800,30800,0
|
|
20230615,201300,149525799450,30800,30800,30800,30800,0
|
|
20230615,201200,149525799450,30800,30800,30800,30800,0
|
|
20230615,201100,149525799450,30800,30800,30800,30800,0
|
|
20230615,201000,149525799450,30800,30800,30800,30800,0
|
|
20230615,200900,149525799450,30800,30800,30800,30800,0
|
|
20230615,200800,149525799450,30800,30800,30800,30800,0
|
|
20230615,200700,149525799450,30800,30800,30800,30800,0
|
|
20230615,200600,149525799450,30800,30800,30800,30800,0
|
|
20230615,200500,149525799450,30800,30800,30800,30800,0
|
|
20230615,200400,149525799450,30800,30800,30800,30800,0
|
|
20230615,200300,149525799450,30800,30800,30800,30800,0
|
|
20230615,200200,149525799450,30800,30800,30800,30800,0
|
|
20230615,200100,149525799450,30800,30800,30800,30800,0
|
|
20230615,200000,149525799450,30800,30800,30800,30800,0
|
|
20230615,195900,149525799450,30800,30800,30800,30800,0
|
|
20230615,195800,149525799450,30800,30800,30800,30800,0
|
|
20230615,195700,149525799450,30800,30800,30800,30800,0
|
|
20230615,195600,149525799450,30800,30800,30800,30800,0
|
|
20230615,195500,149525799450,30800,30800,30800,30800,0
|
|
20230615,195400,149525799450,30800,30800,30800,30800,0
|
|
20230615,195300,149525799450,30800,30800,30800,30800,0
|
|
20230615,195200,149525799450,30800,30800,30800,30800,0
|
|
20230615,195100,149525799450,30800,30800,30800,30800,0
|
|
20230615,195000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,194900,149525799450,30800,30800,30800,30800,0
|
|
20230615,194800,149525799450,30800,30800,30800,30800,0
|
|
20230615,194700,149525799450,30800,30800,30800,30800,0
|
|
20230615,194600,149525799450,30800,30800,30800,30800,0
|
|
20230615,194500,149525799450,30800,30800,30800,30800,0
|
|
20230615,194400,149525799450,30800,30800,30800,30800,0
|
|
20230615,194300,149525799450,30800,30800,30800,30800,0
|
|
20230615,194200,149525799450,30800,30800,30800,30800,0
|
|
20230615,194100,149525799450,30800,30800,30800,30800,0
|
|
20230615,194000,149525799450,30800,30800,30800,30800,0
|
|
20230615,193900,149525799450,30800,30800,30800,30800,0
|
|
20230615,193800,149525799450,30800,30800,30800,30800,0
|
|
20230615,193700,149525799450,30800,30800,30800,30800,0
|
|
20230615,193600,149525799450,30800,30800,30800,30800,0
|
|
20230615,193500,149525799450,30800,30800,30800,30800,0
|
|
20230615,193400,149525799450,30800,30800,30800,30800,0
|
|
20230615,193300,149525799450,30800,30800,30800,30800,0
|
|
20230615,193200,149525799450,30800,30800,30800,30800,0
|
|
20230615,193100,149525799450,30800,30800,30800,30800,0
|
|
20230615,193000,149525799450,30800,30800,30800,30800,0
|
|
20230615,192900,149525799450,30800,30800,30800,30800,0
|
|
20230615,192800,149525799450,30800,30800,30800,30800,0
|
|
20230615,192700,149525799450,30800,30800,30800,30800,0
|
|
20230615,192600,149525799450,30800,30800,30800,30800,0
|
|
20230615,192500,149525799450,30800,30800,30800,30800,0
|
|
20230615,192400,149525799450,30800,30800,30800,30800,0
|
|
20230615,192300,149525799450,30800,30800,30800,30800,0
|
|
20230615,192200,149525799450,30800,30800,30800,30800,0
|
|
20230615,192100,149525799450,30800,30800,30800,30800,0
|
|
20230615,192000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,191900,149525799450,30800,30800,30800,30800,0
|
|
20230615,191800,149525799450,30800,30800,30800,30800,0
|
|
20230615,191700,149525799450,30800,30800,30800,30800,0
|
|
20230615,191600,149525799450,30800,30800,30800,30800,0
|
|
20230615,191500,149525799450,30800,30800,30800,30800,0
|
|
20230615,191400,149525799450,30800,30800,30800,30800,0
|
|
20230615,191300,149525799450,30800,30800,30800,30800,0
|
|
20230615,191200,149525799450,30800,30800,30800,30800,0
|
|
20230615,191100,149525799450,30800,30800,30800,30800,0
|
|
20230615,191000,149525799450,30800,30800,30800,30800,0
|
|
20230615,190900,149525799450,30800,30800,30800,30800,0
|
|
20230615,190800,149525799450,30800,30800,30800,30800,0
|
|
20230615,190700,149525799450,30800,30800,30800,30800,0
|
|
20230615,190600,149525799450,30800,30800,30800,30800,0
|
|
20230615,190500,149525799450,30800,30800,30800,30800,0
|
|
20230615,190400,149525799450,30800,30800,30800,30800,0
|
|
20230615,190300,149525799450,30800,30800,30800,30800,0
|
|
20230615,190200,149525799450,30800,30800,30800,30800,0
|
|
20230615,190100,149525799450,30800,30800,30800,30800,0
|
|
20230615,190000,149525799450,30800,30800,30800,30800,0
|
|
20230615,185900,149525799450,30800,30800,30800,30800,0
|
|
20230615,185800,149525799450,30800,30800,30800,30800,0
|
|
20230615,185700,149525799450,30800,30800,30800,30800,0
|
|
20230615,185600,149525799450,30800,30800,30800,30800,0
|
|
20230615,185500,149525799450,30800,30800,30800,30800,0
|
|
20230615,185400,149525799450,30800,30800,30800,30800,0
|
|
20230615,185300,149525799450,30800,30800,30800,30800,0
|
|
20230615,185200,149525799450,30800,30800,30800,30800,0
|
|
20230615,185100,149525799450,30800,30800,30800,30800,0
|
|
20230615,185000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,184900,149525799450,30800,30800,30800,30800,0
|
|
20230615,184800,149525799450,30800,30800,30800,30800,0
|
|
20230615,184700,149525799450,30800,30800,30800,30800,0
|
|
20230615,184600,149525799450,30800,30800,30800,30800,0
|
|
20230615,184500,149525799450,30800,30800,30800,30800,0
|
|
20230615,184400,149525799450,30800,30800,30800,30800,0
|
|
20230615,184300,149525799450,30800,30800,30800,30800,0
|
|
20230615,184200,149525799450,30800,30800,30800,30800,0
|
|
20230615,184100,149525799450,30800,30800,30800,30800,0
|
|
20230615,184000,149525799450,30800,30800,30800,30800,0
|
|
20230615,183900,149525799450,30800,30800,30800,30800,0
|
|
20230615,183800,149525799450,30800,30800,30800,30800,0
|
|
20230615,183700,149525799450,30800,30800,30800,30800,0
|
|
20230615,183600,149525799450,30800,30800,30800,30800,0
|
|
20230615,183500,149525799450,30800,30800,30800,30800,0
|
|
20230615,183400,149525799450,30800,30800,30800,30800,0
|
|
20230615,183300,149525799450,30800,30800,30800,30800,0
|
|
20230615,183200,149525799450,30800,30800,30800,30800,0
|
|
20230615,183100,149525799450,30800,30800,30800,30800,0
|
|
20230615,183000,149525799450,30800,30800,30800,30800,0
|
|
20230615,182900,149525799450,30800,30800,30800,30800,0
|
|
20230615,182800,149525799450,30800,30800,30800,30800,0
|
|
20230615,182700,149525799450,30800,30800,30800,30800,0
|
|
20230615,182600,149525799450,30800,30800,30800,30800,0
|
|
20230615,182500,149525799450,30800,30800,30800,30800,0
|
|
20230615,182400,149525799450,30800,30800,30800,30800,0
|
|
20230615,182300,149525799450,30800,30800,30800,30800,0
|
|
20230615,182200,149525799450,30800,30800,30800,30800,0
|
|
20230615,182100,149525799450,30800,30800,30800,30800,0
|
|
20230615,182000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,181900,149525799450,30800,30800,30800,30800,0
|
|
20230615,181800,149525799450,30800,30800,30800,30800,0
|
|
20230615,181700,149525799450,30800,30800,30800,30800,0
|
|
20230615,181600,149525799450,30800,30800,30800,30800,0
|
|
20230615,181500,149525799450,30800,30800,30800,30800,0
|
|
20230615,181400,149525799450,30800,30800,30800,30800,0
|
|
20230615,181300,149525799450,30800,30800,30800,30800,0
|
|
20230615,181200,149525799450,30800,30800,30800,30800,0
|
|
20230615,181100,149525799450,30800,30800,30800,30800,0
|
|
20230615,181000,149525799450,30800,30800,30800,30800,0
|
|
20230615,180900,149525799450,30800,30800,30800,30800,0
|
|
20230615,180800,149525799450,30800,30800,30800,30800,0
|
|
20230615,180700,149525799450,30800,30800,30800,30800,0
|
|
20230615,180600,149525799450,30800,30800,30800,30800,0
|
|
20230615,180500,149525799450,30800,30800,30800,30800,0
|
|
20230615,180400,149525799450,30800,30800,30800,30800,0
|
|
20230615,180300,149525799450,30800,30800,30800,30800,0
|
|
20230615,180200,149525799450,30800,30800,30800,30800,0
|
|
20230615,180100,149525799450,30800,30800,30800,30800,0
|
|
20230615,180000,149525799450,30800,30800,30800,30800,0
|
|
20230615,175900,149525799450,30800,30800,30800,30800,0
|
|
20230615,175800,149525799450,30800,30800,30800,30800,0
|
|
20230615,175700,149525799450,30800,30800,30800,30800,0
|
|
20230615,175600,149525799450,30800,30800,30800,30800,0
|
|
20230615,175500,149525799450,30800,30800,30800,30800,0
|
|
20230615,175400,149525799450,30800,30800,30800,30800,0
|
|
20230615,175300,149525799450,30800,30800,30800,30800,0
|
|
20230615,175200,149525799450,30800,30800,30800,30800,0
|
|
20230615,175100,149525799450,30800,30800,30800,30800,0
|
|
20230615,175000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,174900,149525799450,30800,30800,30800,30800,0
|
|
20230615,174800,149525799450,30800,30800,30800,30800,0
|
|
20230615,174700,149525799450,30800,30800,30800,30800,0
|
|
20230615,174600,149525799450,30800,30800,30800,30800,0
|
|
20230615,174500,149525799450,30800,30800,30800,30800,0
|
|
20230615,174400,149525799450,30800,30800,30800,30800,0
|
|
20230615,174300,149525799450,30800,30800,30800,30800,0
|
|
20230615,174200,149525799450,30800,30800,30800,30800,0
|
|
20230615,174100,149525799450,30800,30800,30800,30800,0
|
|
20230615,174000,149525799450,30800,30800,30800,30800,0
|
|
20230615,173900,149525799450,30800,30800,30800,30800,0
|
|
20230615,173800,149525799450,30800,30800,30800,30800,0
|
|
20230615,173700,149525799450,30800,30800,30800,30800,0
|
|
20230615,173600,149525799450,30800,30800,30800,30800,0
|
|
20230615,173500,149525799450,30800,30800,30800,30800,0
|
|
20230615,173400,149525799450,30800,30800,30800,30800,0
|
|
20230615,173300,149525799450,30800,30800,30800,30800,0
|
|
20230615,173200,149525799450,30800,30800,30800,30800,0
|
|
20230615,173100,149525799450,30800,30800,30800,30800,0
|
|
20230615,173000,149525799450,30800,30800,30800,30800,0
|
|
20230615,172900,149525799450,30800,30800,30800,30800,0
|
|
20230615,172800,149525799450,30800,30800,30800,30800,0
|
|
20230615,172700,149525799450,30800,30800,30800,30800,0
|
|
20230615,172600,149525799450,30800,30800,30800,30800,0
|
|
20230615,172500,149525799450,30800,30800,30800,30800,0
|
|
20230615,172400,149525799450,30800,30800,30800,30800,0
|
|
20230615,172300,149525799450,30800,30800,30800,30800,0
|
|
20230615,172200,149525799450,30800,30800,30800,30800,0
|
|
20230615,172100,149525799450,30800,30800,30800,30800,0
|
|
20230615,172000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,171900,149525799450,30800,30800,30800,30800,0
|
|
20230615,171800,149525799450,30800,30800,30800,30800,0
|
|
20230615,171700,149525799450,30800,30800,30800,30800,0
|
|
20230615,171600,149525799450,30800,30800,30800,30800,0
|
|
20230615,171500,149525799450,30800,30800,30800,30800,0
|
|
20230615,171400,149525799450,30800,30800,30800,30800,0
|
|
20230615,171300,149525799450,30800,30800,30800,30800,0
|
|
20230615,171200,149525799450,30800,30800,30800,30800,0
|
|
20230615,171100,149525799450,30800,30800,30800,30800,0
|
|
20230615,171000,149525799450,30800,30800,30800,30800,0
|
|
20230615,170900,149525799450,30800,30800,30800,30800,0
|
|
20230615,170800,149525799450,30800,30800,30800,30800,0
|
|
20230615,170700,149525799450,30800,30800,30800,30800,0
|
|
20230615,170600,149525799450,30800,30800,30800,30800,0
|
|
20230615,170500,149525799450,30800,30800,30800,30800,0
|
|
20230615,170400,149525799450,30800,30800,30800,30800,0
|
|
20230615,170300,149525799450,30800,30800,30800,30800,0
|
|
20230615,170200,149525799450,30800,30800,30800,30800,0
|
|
20230615,170100,149525799450,30800,30800,30800,30800,0
|
|
20230615,170000,149525799450,30800,30800,30800,30800,0
|
|
20230615,165900,149525799450,30800,30800,30800,30800,0
|
|
20230615,165800,149525799450,30800,30800,30800,30800,0
|
|
20230615,165700,149525799450,30800,30800,30800,30800,0
|
|
20230615,165600,149525799450,30800,30800,30800,30800,0
|
|
20230615,165500,149525799450,30800,30800,30800,30800,0
|
|
20230615,165400,149525799450,30800,30800,30800,30800,0
|
|
20230615,165300,149525799450,30800,30800,30800,30800,0
|
|
20230615,165200,149525799450,30800,30800,30800,30800,0
|
|
20230615,165100,149525799450,30800,30800,30800,30800,0
|
|
20230615,165000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,164900,149525799450,30800,30800,30800,30800,0
|
|
20230615,164800,149525799450,30800,30800,30800,30800,0
|
|
20230615,164700,149525799450,30800,30800,30800,30800,0
|
|
20230615,164600,149525799450,30800,30800,30800,30800,0
|
|
20230615,164500,149525799450,30800,30800,30800,30800,0
|
|
20230615,164400,149525799450,30800,30800,30800,30800,0
|
|
20230615,164300,149525799450,30800,30800,30800,30800,0
|
|
20230615,164200,149525799450,30800,30800,30800,30800,0
|
|
20230615,164100,149525799450,30800,30800,30800,30800,0
|
|
20230615,164000,149525799450,30800,30800,30800,30800,0
|
|
20230615,163900,149525799450,30800,30800,30800,30800,0
|
|
20230615,163800,149525799450,30800,30800,30800,30800,0
|
|
20230615,163700,149525799450,30800,30800,30800,30800,0
|
|
20230615,163600,149525799450,30800,30800,30800,30800,0
|
|
20230615,163500,149525799450,30800,30800,30800,30800,0
|
|
20230615,163400,149525799450,30800,30800,30800,30800,0
|
|
20230615,163300,149525799450,30800,30800,30800,30800,0
|
|
20230615,163200,149525799450,30800,30800,30800,30800,0
|
|
20230615,163100,149525799450,30800,30800,30800,30800,0
|
|
20230615,163000,149525799450,30800,30800,30800,30800,0
|
|
20230615,162900,149525799450,30800,30800,30800,30800,0
|
|
20230615,162800,149525799450,30800,30800,30800,30800,0
|
|
20230615,162700,149525799450,30800,30800,30800,30800,0
|
|
20230615,162600,149525799450,30800,30800,30800,30800,0
|
|
20230615,162500,149525799450,30800,30800,30800,30800,0
|
|
20230615,162400,149525799450,30800,30800,30800,30800,0
|
|
20230615,162300,149525799450,30800,30800,30800,30800,0
|
|
20230615,162200,149525799450,30800,30800,30800,30800,0
|
|
20230615,162100,149525799450,30800,30800,30800,30800,0
|
|
20230615,162000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,161900,149525799450,30800,30800,30800,30800,0
|
|
20230615,161800,149525799450,30800,30800,30800,30800,0
|
|
20230615,161700,149525799450,30800,30800,30800,30800,0
|
|
20230615,161600,149525799450,30800,30800,30800,30800,0
|
|
20230615,161500,149525799450,30800,30800,30800,30800,0
|
|
20230615,161400,149525799450,30800,30800,30800,30800,0
|
|
20230615,161300,149525799450,30800,30800,30800,30800,0
|
|
20230615,161200,149525799450,30800,30800,30800,30800,0
|
|
20230615,161100,149525799450,30800,30800,30800,30800,0
|
|
20230615,161000,149525799450,30800,30800,30800,30800,0
|
|
20230615,160900,149525799450,30800,30800,30800,30800,0
|
|
20230615,160800,149525799450,30800,30800,30800,30800,0
|
|
20230615,160700,149525799450,30800,30800,30800,30800,0
|
|
20230615,160600,149525799450,30800,30800,30800,30800,0
|
|
20230615,160500,149525799450,30800,30800,30800,30800,0
|
|
20230615,160400,149525799450,30800,30800,30800,30800,0
|
|
20230615,160300,149525799450,30800,30800,30800,30800,0
|
|
20230615,160200,149525799450,30800,30800,30800,30800,0
|
|
20230615,160100,149525799450,30800,30800,30800,30800,0
|
|
20230615,160000,149525799450,30800,30800,30800,30800,0
|
|
20230615,155900,149525799450,30800,30800,30800,30800,0
|
|
20230615,155800,149525799450,30800,30800,30800,30800,0
|
|
20230615,155700,149525799450,30800,30800,30800,30800,0
|
|
20230615,155600,149525799450,30800,30800,30800,30800,0
|
|
20230615,155500,149525799450,30800,30800,30800,30800,0
|
|
20230615,155400,149525799450,30800,30800,30800,30800,0
|
|
20230615,155300,149525799450,30800,30800,30800,30800,0
|
|
20230615,155200,149525799450,30800,30800,30800,30800,0
|
|
20230615,155100,149525799450,30800,30800,30800,30800,0
|
|
20230615,155000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,154900,149525799450,30800,30800,30800,30800,0
|
|
20230615,154800,149525799450,30800,30800,30800,30800,0
|
|
20230615,154700,149525799450,30800,30800,30800,30800,0
|
|
20230615,154600,149525799450,30800,30800,30800,30800,0
|
|
20230615,154500,149525799450,30800,30800,30800,30800,0
|
|
20230615,154400,149525799450,30800,30800,30800,30800,0
|
|
20230615,154300,149525799450,30800,30800,30800,30800,0
|
|
20230615,154200,149525799450,30800,30800,30800,30800,0
|
|
20230615,154100,149525799450,30800,30800,30800,30800,0
|
|
20230615,154000,149525799450,30800,30800,30800,30800,0
|
|
20230615,153900,149525799450,30800,30800,30800,30800,0
|
|
20230615,153800,149525799450,30800,30800,30800,30800,0
|
|
20230615,153700,149525799450,30800,30800,30800,30800,0
|
|
20230615,153600,149525799450,30800,30800,30800,30800,0
|
|
20230615,153500,149525799450,30800,30800,30800,30800,0
|
|
20230615,153400,149525799450,30800,30800,30800,30800,0
|
|
20230615,153300,149525799450,30800,30800,30800,30800,0
|
|
20230615,153200,149525799450,30800,30800,30800,30800,0
|
|
20230615,153100,149525799450,30800,30800,30800,30800,0
|
|
20230615,153000,149525799450,30800,30800,30800,30800,63930
|
|
20230615,152900,147556755450,30700,30700,30700,30700,0
|
|
20230615,152800,147556755450,30700,30700,30700,30700,0
|
|
20230615,152700,147556755450,30700,30700,30700,30700,0
|
|
20230615,152600,147556755450,30700,30700,30700,30700,0
|
|
20230615,152500,147556755450,30700,30700,30700,30700,0
|
|
20230615,152400,147556755450,30700,30700,30700,30700,0
|
|
20230615,152300,147556755450,30700,30700,30700,30700,0
|
|
20230615,152200,147556755450,30700,30700,30700,30700,0
|
|
20230615,152100,147556755450,30700,30700,30700,30700,0
|
|
20230615,152000,147556755450,30700,30700,30700,30700,0
|
|
20230615,151900,147556755450,30700,30750,30750,30700,12781
|
|
20230615,151800,147163959100,30750,30750,30750,30650,5756
|
|
20230615,151700,146987206200,30700,30650,30750,30650,5303
|
|
20230615,151600,146824383850,30700,30750,30750,30650,3545
|
|
20230615,151500,146715589900,30700,30700,30750,30650,9027
|
|
20230615,151400,146438676250,30700,30750,30750,30700,6386
|
|
20230615,151300,146242521750,30750,30750,30750,30700,4299
|
|
20230615,151200,146110484500,30750,30750,30800,30600,18378
|
|
20230615,151100,145546200800,30750,30800,30800,30750,3431
|
|
20230615,151000,145440572800,30800,30750,30800,30750,8200
|
|
20230615,150900,145188220250,30750,30750,30850,30750,7707
|
|
20230615,150800,144950823850,30800,30800,30800,30750,5650
|
|
20230615,150700,144776831450,30750,30800,30850,30750,3842
|
|
20230615,150600,144658501700,30850,30750,30850,30700,11712
|
|
20230615,150500,144297833650,30750,30750,30750,30700,4887
|
|
20230615,150400,144147587800,30700,30700,30750,30700,2177
|
|
20230615,150300,144080674850,30700,30700,30800,30700,4144
|
|
20230615,150200,143953287550,30700,30700,30750,30700,5084
|
|
20230615,150100,143797098800,30750,30600,30800,30550,12158
|
|
20230615,150000,143424389500,30550,30800,30850,30550,13114
|
|
20230615,145900,143021883900,30850,30800,30850,30750,6847
|
|
20230615,145800,142810946350,30800,30800,30850,30750,4726
|
|
20230615,145700,142665432550,30750,30800,30850,30750,9145
|
|
20230615,145600,142383748950,30800,30850,30850,30800,5650
|
|
20230615,145500,142209552950,30800,30750,30850,30750,17232
|
|
20230615,145400,141678691000,30800,30750,30800,30700,8464
|
|
20230615,145300,141418253450,30750,30650,30800,30600,16998
|
|
20230615,145200,140895959550,30650,30600,30700,30600,4174
|
|
20230615,145100,140768055100,30650,30700,30700,30550,9516
|
|
20230615,145000,140476906000,30650,30600,30700,30600,4528
|
|
20230615,144900,140338088550,30650,30600,30650,30600,3762
|
|
20230615,144800,140222847900,30600,30600,30650,30600,3284
|
|
20230615,144700,140122229400,30650,30600,30650,30600,5870
|
|
20230615,144600,139942432550,30650,30600,30650,30600,5291
|
|
20230615,144500,139780463950,30650,30650,30700,30600,6401
|
|
20230615,144400,139584369550,30650,30650,30650,30600,3368
|
|
20230615,144300,139481167800,30650,30650,30700,30600,15191
|
|
20230615,144200,139015373600,30650,30600,30650,30600,3923
|
|
20230615,144100,138895221400,30650,30600,30650,30600,2657
|
|
20230615,144000,138813849700,30650,30600,30650,30550,4087
|
|
20230615,143900,138688723300,30600,30600,30600,30550,3524
|
|
20230615,143800,138580927300,30550,30550,30650,30550,3464
|
|
20230615,143700,138474976400,30550,30550,30650,30550,4509
|
|
20230615,143600,138337102800,30550,30650,30650,30550,6105
|
|
20230615,143500,138150171400,30600,30600,30700,30600,13367
|
|
20230615,143400,137740568850,30600,30600,30600,30550,6553
|
|
20230615,143300,137540093350,30550,30600,30600,30500,6173
|
|
20230615,143200,137351488250,30600,30450,30600,30450,58298
|
|
20230615,143100,135573469400,30400,30400,30450,30400,3435
|
|
20230615,143000,135468946400,30400,30400,30450,30400,3741
|
|
20230615,142900,135355093300,30400,30400,30450,30400,15992
|
|
20230615,142800,134868865700,30350,30400,30400,30350,2581
|
|
20230615,142700,134790464050,30400,30350,30400,30350,1599
|
|
20230615,142600,134741878550,30400,30350,30400,30300,2520
|
|
20230615,142500,134665376450,30400,30350,30400,30350,1727
|
|
20230615,142400,134612954200,30350,30350,30400,30300,3322
|
|
20230615,142300,134512127350,30350,30350,30350,30300,1918
|
|
20230615,142200,134453944800,30350,30350,30400,30300,1090
|
|
20230615,142100,134420887350,30350,30300,30400,30300,2065
|
|
20230615,142000,134358191700,30300,30350,30400,30250,10631
|
|
20230615,141900,134036047250,30350,30350,30400,30350,3436
|
|
20230615,141800,133931696100,30350,30400,30400,30350,2379
|
|
20230615,141700,133859393250,30400,30400,30400,30350,2635
|
|
20230615,141600,133779329950,30400,30350,30400,30350,2116
|
|
20230615,141500,133715029850,30300,30350,30350,30300,3180
|
|
20230615,141400,133618528900,30300,30350,30400,30300,2713
|
|
20230615,141300,133536215700,30350,30400,30400,30350,4178
|
|
20230615,141200,133409331650,30400,30400,30400,30350,3024
|
|
20230615,141100,133317465050,30400,30350,30400,30300,3742
|
|
20230615,141000,133203884200,30350,30350,30350,30300,3565
|
|
20230615,140900,133095745100,30300,30350,30350,30300,1797
|
|
20230615,140800,133041223550,30300,30350,30350,30300,2737
|
|
20230615,140700,132958171100,30350,30250,30350,30250,20836
|
|
20230615,140600,132326346800,30250,30250,30300,30250,4008
|
|
20230615,140500,132205029550,30250,30250,30300,30250,1869
|
|
20230615,140400,132148414400,30250,30200,30300,30200,1628
|
|
20230615,140300,132099137200,30250,30250,30250,30200,1615
|
|
20230615,140200,132050299550,30250,30250,30250,30200,1916
|
|
20230615,140100,131992401250,30250,30250,30250,30200,1688
|
|
20230615,140000,131941365600,30250,30250,30300,30200,3582
|
|
20230615,135900,131833042250,30250,30300,30350,30250,4336
|
|
20230615,135800,131701770300,30300,30300,30350,30250,3568
|
|
20230615,135700,131593627700,30300,30400,30400,30300,11759
|
|
20230615,135600,131236877350,30400,30350,30400,30350,2390
|
|
20230615,135500,131164274250,30400,30400,30400,30350,4151
|
|
20230615,135400,131038127000,30400,30300,30400,30300,14677
|
|
20230615,135300,130592647150,30350,30300,30350,30250,9857
|
|
20230615,135200,130293981700,30250,30300,30300,30250,4127
|
|
20230615,135100,130169070000,30300,30300,30350,30300,3523
|
|
20230615,135000,130062257200,30300,30300,30350,30300,13242
|
|
20230615,134900,129660987250,30300,30300,30300,30250,1802
|
|
20230615,134800,129606412000,30300,30250,30300,30200,2327
|
|
20230615,134700,129536045900,30250,30200,30300,30200,3520
|
|
20230615,134600,129429558150,30250,30250,30250,30200,2219
|
|
20230615,134500,129362498600,30250,30200,30250,30200,1951
|
|
20230615,134400,129303518600,30200,30250,30250,30200,5079
|
|
20230615,134300,129149972450,30250,30300,30350,30250,8725
|
|
20230615,134200,128885749200,30300,30300,30300,30250,2974
|
|
20230615,134100,128795655650,30250,30300,30350,30250,6289
|
|
20230615,134000,128605154700,30300,30250,30350,30250,11928
|
|
20230615,133900,128243687300,30250,30150,30250,30150,16276
|
|
20230615,133800,127751753350,30150,30150,30200,30100,1159
|
|
20230615,133700,127716813250,30150,30050,30150,30000,10768
|
|
20230615,133600,127392534900,30050,30000,30050,30000,843
|
|
20230615,133500,127367225100,30000,30050,30050,30000,1700
|
|
20230615,133400,127316169400,30050,30050,30050,30000,2009
|
|
20230615,133300,127255870600,30050,30050,30100,30000,1078
|
|
20230615,133200,127223477400,30050,30100,30100,30050,4330
|
|
20230615,133100,127093317200,30050,30100,30100,30050,2707
|
|
20230615,133000,127011884350,30100,30100,30150,30050,6125
|
|
20230615,132900,126827420050,30150,30150,30150,30100,5357
|
|
20230615,132800,126665971600,30150,30150,30150,30100,12850
|
|
20230615,132700,126278818750,30150,30100,30150,30050,10336
|
|
20230615,132600,125967636350,30100,30050,30150,30000,12045
|
|
20230615,132500,125605332850,30050,29950,30050,29950,6168
|
|
20230615,132400,125420390200,30000,30000,30000,29950,5394
|
|
20230615,132300,125258578650,30000,30050,30150,30000,7615
|
|
20230615,132200,125029738600,30050,29950,30050,29950,5239
|
|
20230615,132100,124872450250,30000,30050,30050,30000,2700
|
|
20230615,132000,124791409350,30100,30050,30100,30000,454
|
|
20230615,131900,124777767800,30050,30000,30100,30000,5852
|
|
20230615,131800,124602053400,30000,30100,30100,30000,1859
|
|
20230615,131700,124546169200,30050,30050,30050,30000,1169
|
|
20230615,131600,124511055050,30000,30050,30050,30000,2866
|
|
20230615,131500,124425072450,30000,29950,30050,29950,2110
|
|
20230615,131400,124361787350,29950,30000,30000,29950,2544
|
|
20230615,131300,124285509700,30000,30000,30050,30000,2484
|
|
20230615,131200,124210975000,30000,30150,30150,30000,4049
|
|
20230615,131100,124089170550,30100,30100,30150,30100,2118
|
|
20230615,131000,124025360400,30100,30150,30150,30100,1067
|
|
20230615,130900,123993221000,30100,30100,30150,30100,1926
|
|
20230615,130800,123935223000,30100,30150,30150,30100,9074
|
|
20230615,130700,123661854050,30150,30000,30150,29950,7197
|
|
20230615,130600,123445645100,29950,30050,30050,29950,6709
|
|
20230615,130500,123244380750,30050,30050,30100,30000,2264
|
|
20230615,130400,123176341350,30050,30050,30100,30000,2903
|
|
20230615,130300,123089103150,30050,30050,30050,30000,758
|
|
20230615,130200,123066335350,30000,30050,30100,30000,1468
|
|
20230615,130100,123022214400,30050,30050,30100,30000,1345
|
|
20230615,130000,122981787500,30050,30100,30100,30000,2700
|
|
20230615,125900,122900626000,30100,30050,30100,30050,6685
|
|
20230615,125800,122699499150,30100,30050,30150,30050,3751
|
|
20230615,125700,122586551950,30100,30050,30100,30050,786
|
|
20230615,125600,122562931850,30050,30050,30100,30000,4190
|
|
20230615,125500,122437021900,30050,30200,30200,30050,2599
|
|
20230615,125400,122358755450,30200,30200,30200,30100,2231
|
|
20230615,125300,122291483450,30200,30100,30200,30050,4968
|
|
20230615,125200,122141733000,30050,30050,30100,30000,1878
|
|
20230615,125100,122085301750,30000,30050,30050,30000,3044
|
|
20230615,125000,121993842650,30050,30100,30100,30050,1901
|
|
20230615,124900,121936646200,30100,30150,30150,30050,8130
|
|
20230615,124800,121691722800,30200,30100,30200,30100,10273
|
|
20230615,124700,121381868900,30150,30100,30150,30100,2387
|
|
20230615,124600,121309994400,30100,30100,30100,30050,6187
|
|
20230615,124500,121123780900,30100,30000,30100,29950,4914
|
|
20230615,124400,120976212850,29950,30000,30000,29950,963
|
|
20230615,124300,120947362550,30000,29950,30000,29950,681
|
|
20230615,124200,120926948050,29950,30050,30050,29950,2235
|
|
20230615,124100,120859877300,30050,30000,30050,30000,422
|
|
20230615,124000,120847206400,29950,30000,30000,29950,631
|
|
20230615,123900,120828286800,30000,30000,30050,29950,3628
|
|
20230615,123800,120719447000,30050,30050,30050,30000,2924
|
|
20230615,123700,120631602050,30050,30050,30050,30000,1317
|
|
20230615,123600,120592049250,30050,30000,30050,30000,952
|
|
20230615,123500,120563477250,30050,30000,30050,30000,2403
|
|
20230615,123400,120491375900,29950,29950,30000,29950,777
|
|
20230615,123300,120468076100,30000,30000,30000,29950,898
|
|
20230615,123200,120441148850,30000,30000,30000,29950,1794
|
|
20230615,123100,120387411400,30000,29950,30000,29950,1823
|
|
20230615,123000,120332797900,30000,30000,30000,29950,676
|
|
20230615,122900,120312536500,29950,29950,29950,29900,1578
|
|
20230615,122800,120265285900,29950,29900,29950,29850,832
|
|
20230615,122700,120240403600,29900,29850,29900,29800,1703
|
|
20230615,122600,120189580600,29850,29800,29850,29800,2432
|
|
20230615,122500,120117084300,29850,29800,29850,29800,2301
|
|
20230615,122400,120048489150,29800,29800,29850,29750,5515
|
|
20230615,122300,119884131800,29800,29950,29950,29800,14198
|
|
20230615,122200,119459752650,29900,29900,29950,29900,932
|
|
20230615,122100,119431853100,29950,29900,29950,29900,833
|
|
20230615,122000,119406924900,29950,29900,29950,29900,4172
|
|
20230615,121900,119281992900,29950,30000,30000,29900,5791
|
|
20230615,121800,119108506000,29950,29950,29950,29900,7375
|
|
20230615,121700,118887646200,29950,30050,30050,29950,6741
|
|
20230615,121600,118685414100,30050,30050,30050,30000,1730
|
|
20230615,121500,118633447250,30050,30000,30050,30000,2407
|
|
20230615,121400,118561177600,30050,29950,30050,29950,8223
|
|
20230615,121300,118314497700,30000,29950,30000,29900,1095
|
|
20230615,121200,118281705350,29950,29950,30000,29900,1493
|
|
20230615,121100,118236992150,29950,29950,30000,29900,7581
|
|
20230615,121000,118009946350,29950,29900,29950,29850,6094
|
|
20230615,120900,117827711200,29900,29900,29900,29850,2179
|
|
20230615,120800,117762579900,29900,29900,29900,29850,688
|
|
20230615,120700,117742015700,29900,29900,29900,29850,692
|
|
20230615,120600,117721336500,29900,29850,29900,29800,4625
|
|
20230615,120500,117583252900,29800,29800,29850,29800,533
|
|
20230615,120400,117567367400,29850,29850,29850,29800,1837
|
|
20230615,120300,117512623050,29800,29850,29850,29800,3639
|
|
20230615,120200,117404027300,29800,29900,29900,29800,3184
|
|
20230615,120100,117308935250,29850,29900,29900,29850,480
|
|
20230615,120000,117294593800,29900,29900,29900,29800,2876
|
|
20230615,115900,117208680900,29900,29850,29900,29800,1091
|
|
20230615,115800,117176122600,29850,29750,29850,29750,3047
|
|
20230615,115700,117085293150,29750,29800,29850,29650,15307
|
|
20230615,115600,116630210650,29800,29850,29950,29800,6557
|
|
20230615,115500,116434671100,29800,30000,30000,29800,11284
|
|
20230615,115400,116097205050,30000,30000,30000,29950,927
|
|
20230615,115300,116069415650,29950,29900,30000,29900,2859
|
|
20230615,115200,115983782550,29900,30000,30000,29800,18651
|
|
20230615,115100,115426022250,30000,29950,30000,29950,2362
|
|
20230615,115000,115355168050,29950,29950,30000,29950,4201
|
|
20230615,114900,115229306350,29900,29900,29950,29900,2717
|
|
20230615,114800,115147960300,29950,29900,29950,29850,2447
|
|
20230615,114700,115074769200,29900,29850,29900,29850,3278
|
|
20230615,114600,114976786150,29850,29850,29900,29850,450
|
|
20230615,114500,114963338350,29850,29850,29850,29800,2396
|
|
20230615,114400,114891839450,29800,29850,29850,29800,1297
|
|
20230615,114300,114853132350,29800,29950,29950,29800,12468
|
|
20230615,114200,114480823900,29900,29900,29950,29850,8448
|
|
20230615,114100,114228001400,29900,29900,29900,29850,3226
|
|
20230615,114000,114131619550,29900,29900,29900,29850,1923
|
|
20230615,113900,114074149100,29900,29850,29900,29850,787
|
|
20230615,113800,114050632200,29850,29850,29900,29800,885
|
|
20230615,113700,114024213450,29850,29850,29900,29800,3677
|
|
20230615,113600,113914450100,29850,29750,29850,29750,2412
|
|
20230615,113500,113842541950,29750,29700,29800,29700,3140
|
|
20230615,113400,113749221600,29750,29700,29750,29650,9234
|
|
20230615,113300,113475239250,29700,29750,29800,29700,6999
|
|
20230615,113200,113267096600,29750,29850,29900,29700,13446
|
|
20230615,113100,112866941550,29900,29900,29900,29800,6619
|
|
20230615,113000,112669367600,29900,30050,30050,29850,12242
|
|
20230615,112900,112302719700,30050,30000,30050,29950,3704
|
|
20230615,112800,112191598750,29950,29900,30000,29900,4939
|
|
20230615,112700,112043641700,29900,29900,29950,29900,2084
|
|
20230615,112600,111981317150,29900,29900,29950,29850,6790
|
|
20230615,112500,111778296650,29900,29950,29950,29900,3049
|
|
20230615,112400,111687053950,29950,29850,29950,29800,3950
|
|
20230615,112300,111568996750,29850,29900,29950,29800,7588
|
|
20230615,112200,111342371450,29850,29950,30000,29850,5787
|
|
20230615,112100,111169208550,30000,29900,30000,29850,6900
|
|
20230615,112000,110962887450,29900,29850,29900,29800,4625
|
|
20230615,111900,110824742000,29850,29800,29900,29800,3924
|
|
20230615,111800,110707694150,29800,29950,30000,29800,11255
|
|
20230615,111700,110371280650,29950,29900,29950,29850,2489
|
|
20230615,111600,110296849100,29900,29750,29900,29750,5170
|
|
20230615,111500,110142693850,29750,29900,29900,29750,20333
|
|
20230615,111400,109536455900,29900,29900,30000,29900,2876
|
|
20230615,111300,109450406450,30000,30000,30050,29900,13309
|
|
20230615,111200,109051878800,29950,29950,30000,29950,10245
|
|
20230615,111100,108744921450,30000,30050,30050,29950,4401
|
|
20230615,111000,108612881150,30050,30000,30050,29950,7596
|
|
20230615,110900,108385135150,30000,30000,30100,30000,6951
|
|
20230615,110800,108176386550,30000,30000,30050,29950,22105
|
|
20230615,110700,107513661350,30000,30100,30150,30000,10674
|
|
20230615,110600,107192968000,30100,30100,30150,30050,7082
|
|
20230615,110500,106979708000,30100,30050,30150,30000,4076
|
|
20230615,110400,106857097300,30050,30050,30050,30000,6454
|
|
20230615,110300,106663349350,30000,30200,30200,30000,12817
|
|
20230615,110200,106278010150,30150,30100,30200,30100,3634
|
|
20230615,110100,106168506350,30100,30150,30150,30050,13353
|
|
20230615,110000,105766690850,30100,30150,30200,30100,11866
|
|
20230615,105900,105409396950,30150,30200,30200,30150,3583
|
|
20230615,105800,105301346500,30200,30200,30250,30150,2191
|
|
20230615,105700,105235183750,30150,30150,30250,30150,4549
|
|
20230615,105600,105097884750,30200,30100,30200,30100,6510
|
|
20230615,105500,104901646500,30100,30100,30150,30050,19816
|
|
20230615,105400,104305300050,30100,30250,30250,30100,16918
|
|
20230615,105300,103794734950,30200,30300,30350,30200,10667
|
|
20230615,105200,103471790150,30350,30400,30500,30350,8987
|
|
20230615,105100,103198426200,30450,30450,30500,30400,6131
|
|
20230615,105000,103011762150,30450,30250,30450,30250,9024
|
|
20230615,104900,102737943650,30250,30300,30350,30250,2578
|
|
20230615,104800,102659870200,30350,30250,30350,30250,4566
|
|
20230615,104700,102521564450,30300,30350,30350,30250,4580
|
|
20230615,104600,102382784350,30300,30350,30350,30300,3318
|
|
20230615,104500,102282132000,30350,30350,30400,30300,3821
|
|
20230615,104400,102166113400,30400,30400,30400,30350,4716
|
|
20230615,104300,102022787450,30400,30350,30400,30250,3751
|
|
20230615,104200,101909066200,30350,30400,30400,30300,4453
|
|
20230615,104100,101774094000,30300,30300,30400,30250,6248
|
|
20230615,104000,101584539300,30300,30250,30350,30250,6683
|
|
20230615,103900,101382021050,30250,30350,30350,30150,28567
|
|
20230615,103800,100518439950,30350,30500,30550,30300,19441
|
|
20230615,103700,99926973600,30500,30500,30550,30450,1720
|
|
20230615,103600,99874516000,30500,30500,30550,30450,3185
|
|
20230615,103500,99777374350,30500,30500,30550,30450,5966
|
|
20230615,103400,99595314650,30500,30500,30550,30450,3604
|
|
20230615,103300,99485376800,30500,30600,30600,30450,7935
|
|
20230615,103200,99243080550,30600,30500,30600,30500,9098
|
|
20230615,103100,98965237500,30500,30500,30500,30450,2430
|
|
20230615,103000,98891141050,30450,30450,30500,30400,5141
|
|
20230615,102900,98734608600,30450,30300,30500,30300,10018
|
|
20230615,102800,98430087050,30300,30450,30550,30300,32192
|
|
20230615,102700,97451966150,30450,30400,30500,30400,6222
|
|
20230615,102600,97262511900,30400,30450,30550,30400,8806
|
|
20230615,102500,96994408200,30450,30350,30550,30350,17181
|
|
20230615,102400,96472062100,30350,30400,30450,30350,21036
|
|
20230615,102300,95832654100,30450,30650,30700,30400,30526
|
|
20230615,102200,94900825800,30700,30600,30700,30550,14253
|
|
20230615,102100,94464365400,30600,30700,30700,30500,42183
|
|
20230615,102000,93174286100,30700,30700,30750,30650,12121
|
|
20230615,101900,92802147550,30700,30700,30950,30700,14881
|
|
20230615,101800,92343931650,30700,30900,30950,30600,56617
|
|
20230615,101700,90602973950,30950,30950,31050,30900,10565
|
|
20230615,101600,90275544550,30950,31050,31100,30950,6808
|
|
20230615,101500,90064479650,31000,31050,31100,31000,9387
|
|
20230615,101400,89772975150,31050,31100,31200,31050,16732
|
|
20230615,101300,89252217150,31100,31100,31150,31050,9563
|
|
20230615,101200,88954610400,31100,31050,31150,31000,14272
|
|
20230615,101100,88510570800,31050,30850,31050,30750,32176
|
|
20230615,101000,87515818100,30850,30850,30900,30850,6324
|
|
20230615,100900,87320664550,30900,30900,30950,30850,5247
|
|
20230615,100800,87158496100,30900,30850,30950,30800,6983
|
|
20230615,100700,86942879700,30850,30900,30900,30800,9817
|
|
20230615,100600,86639972550,30900,30800,30950,30800,13564
|
|
20230615,100500,86221434050,30850,30950,31050,30750,39055
|
|
20230615,100400,85014099550,31000,31050,31050,30900,16762
|
|
20230615,100300,84495030850,31000,31100,31150,31000,5671
|
|
20230615,100200,84318893000,31150,30950,31150,30950,15948
|
|
20230615,100100,83823347750,30950,31100,31150,30950,12301
|
|
20230615,100000,83441401250,31050,31250,31300,31050,23166
|
|
20230615,095900,82718033850,31300,31200,31300,31150,20785
|
|
20230615,095800,82069220350,31200,31100,31300,31050,19303
|
|
20230615,095700,81467199800,31150,31000,31150,30950,6916
|
|
20230615,095600,81252495350,31000,30950,31150,30900,16742
|
|
20230615,095500,80734102800,31000,31000,31000,30900,15400
|
|
20230615,095400,80257197300,31000,31100,31200,31000,12530
|
|
20230615,095300,79867368550,31100,31150,31250,31100,23469
|
|
20230615,095200,79135732050,31150,31200,31300,30900,40480
|
|
20230615,095100,77876640350,31200,31150,31400,31100,92311
|
|
20230615,095000,74991069950,31150,31150,31150,31050,22308
|
|
20230615,094900,74296731550,31150,30950,31150,30950,36672
|
|
20230615,094800,73157704850,31000,31000,31050,30900,6918
|
|
20230615,094700,72943351250,31000,30900,31050,30850,18389
|
|
20230615,094600,72374034700,30900,30950,31000,30850,4820
|
|
20230615,094500,72224826550,31000,30900,31000,30900,7408
|
|
20230615,094400,71995547900,30950,30750,31000,30750,14341
|
|
20230615,094300,71552701650,30750,31100,31300,30600,80268
|
|
20230615,094200,69066286900,31100,30850,31100,30850,24528
|
|
20230615,094100,68306145300,30850,30750,30950,30750,15576
|
|
20230615,094000,67825444350,30750,30800,30800,30700,10564
|
|
20230615,093900,67500577200,30750,31000,31000,30750,12909
|
|
20230615,093800,67102313250,31000,30950,31000,30950,22815
|
|
20230615,093700,66395162850,30950,30850,30950,30800,11464
|
|
20230615,093600,66041022750,30800,30800,30850,30700,16096
|
|
20230615,093500,65546159800,30750,30850,30900,30750,7284
|
|
20230615,093400,65321701050,30800,30900,30950,30800,11371
|
|
20230615,093300,64970595750,30800,30900,30950,30800,14786
|
|
20230615,093200,64514754000,30900,31000,31050,30850,21209
|
|
20230615,093100,63858025600,31000,30950,31050,30800,24943
|
|
20230615,093000,63086300750,30950,31000,31300,30850,93077
|
|
20230615,092900,60189071700,31000,30650,31050,30600,79282
|
|
20230615,092800,57737851500,30650,30700,30700,30600,11974
|
|
20230615,092700,57371105100,30700,30700,30750,30650,9728
|
|
20230615,092600,57072403750,30750,30650,30800,30650,17795
|
|
20230615,092500,56525687000,30650,30650,30650,30500,29687
|
|
20230615,092400,55618070350,30600,30700,30700,30550,22149
|
|
20230615,092300,54940032800,30700,30600,30850,30550,72974
|
|
20230615,092200,52701661500,30600,30800,30900,30600,43472
|
|
20230615,092100,51365717900,30800,30950,31000,30750,24752
|
|
20230615,092000,50602022750,30950,30950,31000,30800,23439
|
|
20230615,091900,49878253350,30950,31150,31200,30900,28944
|
|
20230615,091800,48977877100,31200,30950,31300,30800,59770
|
|
20230615,091700,47118613850,30950,31050,31150,30900,23154
|
|
20230615,091600,46399944400,31100,30850,31100,30700,80298
|
|
20230615,091500,43916412850,30850,30950,31000,30850,44460
|
|
20230615,091400,42541677850,30950,31300,31350,30900,54248
|
|
20230615,091300,40855677200,31300,31050,31350,30950,84507
|
|
20230615,091200,38216208100,31050,31300,31350,30950,80509
|
|
20230615,091100,35710790150,31300,31450,31450,31150,103894
|
|
20230615,091000,32458852800,31450,30900,31450,30800,175234
|
|
20230615,090900,26992699750,30900,31000,31100,30700,129934
|
|
20230615,090800,22963532450,31000,30950,31200,30650,183051
|
|
20230615,090700,17290545300,31000,30250,31000,30150,171779
|
|
20230615,090600,12042664400,30250,30000,30300,29900,97166
|
|
20230615,090500,9120014900,30000,29800,30100,29800,89879
|
|
20230615,090400,6425377900,29900,29700,29900,29550,49852
|
|
20230615,090300,4945423950,29700,29550,29750,29450,58292
|
|
20230615,090200,3218528900,29550,29200,29600,29100,47185
|
|
20230615,090100,1831521500,29100,29150,29250,29100,23133
|
|
20230615,090000,1157043850,29150,29250,29300,29150,39340
|