706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,204300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,204200,50821472500,30500,30500,30500,30500,0
|
|
20230619,204100,50821472500,30500,30500,30500,30500,0
|
|
20230619,204000,50821472500,30500,30500,30500,30500,0
|
|
20230619,203900,50821472500,30500,30500,30500,30500,0
|
|
20230619,203800,50821472500,30500,30500,30500,30500,0
|
|
20230619,203700,50821472500,30500,30500,30500,30500,0
|
|
20230619,203600,50821472500,30500,30500,30500,30500,0
|
|
20230619,203500,50821472500,30500,30500,30500,30500,0
|
|
20230619,203400,50821472500,30500,30500,30500,30500,0
|
|
20230619,203300,50821472500,30500,30500,30500,30500,0
|
|
20230619,203200,50821472500,30500,30500,30500,30500,0
|
|
20230619,203100,50821472500,30500,30500,30500,30500,0
|
|
20230619,203000,50821472500,30500,30500,30500,30500,0
|
|
20230619,202900,50821472500,30500,30500,30500,30500,0
|
|
20230619,202800,50821472500,30500,30500,30500,30500,0
|
|
20230619,202700,50821472500,30500,30500,30500,30500,0
|
|
20230619,202600,50821472500,30500,30500,30500,30500,0
|
|
20230619,202500,50821472500,30500,30500,30500,30500,0
|
|
20230619,202400,50821472500,30500,30500,30500,30500,0
|
|
20230619,202300,50821472500,30500,30500,30500,30500,0
|
|
20230619,202200,50821472500,30500,30500,30500,30500,0
|
|
20230619,202100,50821472500,30500,30500,30500,30500,0
|
|
20230619,202000,50821472500,30500,30500,30500,30500,0
|
|
20230619,201900,50821472500,30500,30500,30500,30500,0
|
|
20230619,201800,50821472500,30500,30500,30500,30500,0
|
|
20230619,201700,50821472500,30500,30500,30500,30500,0
|
|
20230619,201600,50821472500,30500,30500,30500,30500,0
|
|
20230619,201500,50821472500,30500,30500,30500,30500,0
|
|
20230619,201400,50821472500,30500,30500,30500,30500,0
|
|
20230619,201300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,201200,50821472500,30500,30500,30500,30500,0
|
|
20230619,201100,50821472500,30500,30500,30500,30500,0
|
|
20230619,201000,50821472500,30500,30500,30500,30500,0
|
|
20230619,200900,50821472500,30500,30500,30500,30500,0
|
|
20230619,200800,50821472500,30500,30500,30500,30500,0
|
|
20230619,200700,50821472500,30500,30500,30500,30500,0
|
|
20230619,200600,50821472500,30500,30500,30500,30500,0
|
|
20230619,200500,50821472500,30500,30500,30500,30500,0
|
|
20230619,200400,50821472500,30500,30500,30500,30500,0
|
|
20230619,200300,50821472500,30500,30500,30500,30500,0
|
|
20230619,200200,50821472500,30500,30500,30500,30500,0
|
|
20230619,200100,50821472500,30500,30500,30500,30500,0
|
|
20230619,200000,50821472500,30500,30500,30500,30500,0
|
|
20230619,195900,50821472500,30500,30500,30500,30500,0
|
|
20230619,195800,50821472500,30500,30500,30500,30500,0
|
|
20230619,195700,50821472500,30500,30500,30500,30500,0
|
|
20230619,195600,50821472500,30500,30500,30500,30500,0
|
|
20230619,195500,50821472500,30500,30500,30500,30500,0
|
|
20230619,195400,50821472500,30500,30500,30500,30500,0
|
|
20230619,195300,50821472500,30500,30500,30500,30500,0
|
|
20230619,195200,50821472500,30500,30500,30500,30500,0
|
|
20230619,195100,50821472500,30500,30500,30500,30500,0
|
|
20230619,195000,50821472500,30500,30500,30500,30500,0
|
|
20230619,194900,50821472500,30500,30500,30500,30500,0
|
|
20230619,194800,50821472500,30500,30500,30500,30500,0
|
|
20230619,194700,50821472500,30500,30500,30500,30500,0
|
|
20230619,194600,50821472500,30500,30500,30500,30500,0
|
|
20230619,194500,50821472500,30500,30500,30500,30500,0
|
|
20230619,194400,50821472500,30500,30500,30500,30500,0
|
|
20230619,194300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,194200,50821472500,30500,30500,30500,30500,0
|
|
20230619,194100,50821472500,30500,30500,30500,30500,0
|
|
20230619,194000,50821472500,30500,30500,30500,30500,0
|
|
20230619,193900,50821472500,30500,30500,30500,30500,0
|
|
20230619,193800,50821472500,30500,30500,30500,30500,0
|
|
20230619,193700,50821472500,30500,30500,30500,30500,0
|
|
20230619,193600,50821472500,30500,30500,30500,30500,0
|
|
20230619,193500,50821472500,30500,30500,30500,30500,0
|
|
20230619,193400,50821472500,30500,30500,30500,30500,0
|
|
20230619,193300,50821472500,30500,30500,30500,30500,0
|
|
20230619,193200,50821472500,30500,30500,30500,30500,0
|
|
20230619,193100,50821472500,30500,30500,30500,30500,0
|
|
20230619,193000,50821472500,30500,30500,30500,30500,0
|
|
20230619,192900,50821472500,30500,30500,30500,30500,0
|
|
20230619,192800,50821472500,30500,30500,30500,30500,0
|
|
20230619,192700,50821472500,30500,30500,30500,30500,0
|
|
20230619,192600,50821472500,30500,30500,30500,30500,0
|
|
20230619,192500,50821472500,30500,30500,30500,30500,0
|
|
20230619,192400,50821472500,30500,30500,30500,30500,0
|
|
20230619,192300,50821472500,30500,30500,30500,30500,0
|
|
20230619,192200,50821472500,30500,30500,30500,30500,0
|
|
20230619,192100,50821472500,30500,30500,30500,30500,0
|
|
20230619,192000,50821472500,30500,30500,30500,30500,0
|
|
20230619,191900,50821472500,30500,30500,30500,30500,0
|
|
20230619,191800,50821472500,30500,30500,30500,30500,0
|
|
20230619,191700,50821472500,30500,30500,30500,30500,0
|
|
20230619,191600,50821472500,30500,30500,30500,30500,0
|
|
20230619,191500,50821472500,30500,30500,30500,30500,0
|
|
20230619,191400,50821472500,30500,30500,30500,30500,0
|
|
20230619,191300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,191200,50821472500,30500,30500,30500,30500,0
|
|
20230619,191100,50821472500,30500,30500,30500,30500,0
|
|
20230619,191000,50821472500,30500,30500,30500,30500,0
|
|
20230619,190900,50821472500,30500,30500,30500,30500,0
|
|
20230619,190800,50821472500,30500,30500,30500,30500,0
|
|
20230619,190700,50821472500,30500,30500,30500,30500,0
|
|
20230619,190600,50821472500,30500,30500,30500,30500,0
|
|
20230619,190500,50821472500,30500,30500,30500,30500,0
|
|
20230619,190400,50821472500,30500,30500,30500,30500,0
|
|
20230619,190300,50821472500,30500,30500,30500,30500,0
|
|
20230619,190200,50821472500,30500,30500,30500,30500,0
|
|
20230619,190100,50821472500,30500,30500,30500,30500,0
|
|
20230619,190000,50821472500,30500,30500,30500,30500,0
|
|
20230619,185900,50821472500,30500,30500,30500,30500,0
|
|
20230619,185800,50821472500,30500,30500,30500,30500,0
|
|
20230619,185700,50821472500,30500,30500,30500,30500,0
|
|
20230619,185600,50821472500,30500,30500,30500,30500,0
|
|
20230619,185500,50821472500,30500,30500,30500,30500,0
|
|
20230619,185400,50821472500,30500,30500,30500,30500,0
|
|
20230619,185300,50821472500,30500,30500,30500,30500,0
|
|
20230619,185200,50821472500,30500,30500,30500,30500,0
|
|
20230619,185100,50821472500,30500,30500,30500,30500,0
|
|
20230619,185000,50821472500,30500,30500,30500,30500,0
|
|
20230619,184900,50821472500,30500,30500,30500,30500,0
|
|
20230619,184800,50821472500,30500,30500,30500,30500,0
|
|
20230619,184700,50821472500,30500,30500,30500,30500,0
|
|
20230619,184600,50821472500,30500,30500,30500,30500,0
|
|
20230619,184500,50821472500,30500,30500,30500,30500,0
|
|
20230619,184400,50821472500,30500,30500,30500,30500,0
|
|
20230619,184300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,184200,50821472500,30500,30500,30500,30500,0
|
|
20230619,184100,50821472500,30500,30500,30500,30500,0
|
|
20230619,184000,50821472500,30500,30500,30500,30500,0
|
|
20230619,183900,50821472500,30500,30500,30500,30500,0
|
|
20230619,183800,50821472500,30500,30500,30500,30500,0
|
|
20230619,183700,50821472500,30500,30500,30500,30500,0
|
|
20230619,183600,50821472500,30500,30500,30500,30500,0
|
|
20230619,183500,50821472500,30500,30500,30500,30500,0
|
|
20230619,183400,50821472500,30500,30500,30500,30500,0
|
|
20230619,183300,50821472500,30500,30500,30500,30500,0
|
|
20230619,183200,50821472500,30500,30500,30500,30500,0
|
|
20230619,183100,50821472500,30500,30500,30500,30500,0
|
|
20230619,183000,50821472500,30500,30500,30500,30500,0
|
|
20230619,182900,50821472500,30500,30500,30500,30500,0
|
|
20230619,182800,50821472500,30500,30500,30500,30500,0
|
|
20230619,182700,50821472500,30500,30500,30500,30500,0
|
|
20230619,182600,50821472500,30500,30500,30500,30500,0
|
|
20230619,182500,50821472500,30500,30500,30500,30500,0
|
|
20230619,182400,50821472500,30500,30500,30500,30500,0
|
|
20230619,182300,50821472500,30500,30500,30500,30500,0
|
|
20230619,182200,50821472500,30500,30500,30500,30500,0
|
|
20230619,182100,50821472500,30500,30500,30500,30500,0
|
|
20230619,182000,50821472500,30500,30500,30500,30500,0
|
|
20230619,181900,50821472500,30500,30500,30500,30500,0
|
|
20230619,181800,50821472500,30500,30500,30500,30500,0
|
|
20230619,181700,50821472500,30500,30500,30500,30500,0
|
|
20230619,181600,50821472500,30500,30500,30500,30500,0
|
|
20230619,181500,50821472500,30500,30500,30500,30500,0
|
|
20230619,181400,50821472500,30500,30500,30500,30500,0
|
|
20230619,181300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,181200,50821472500,30500,30500,30500,30500,0
|
|
20230619,181100,50821472500,30500,30500,30500,30500,0
|
|
20230619,181000,50821472500,30500,30500,30500,30500,0
|
|
20230619,180900,50821472500,30500,30500,30500,30500,0
|
|
20230619,180800,50821472500,30500,30500,30500,30500,0
|
|
20230619,180700,50821472500,30500,30500,30500,30500,0
|
|
20230619,180600,50821472500,30500,30500,30500,30500,0
|
|
20230619,180500,50821472500,30500,30500,30500,30500,0
|
|
20230619,180400,50821472500,30500,30500,30500,30500,0
|
|
20230619,180300,50821472500,30500,30500,30500,30500,0
|
|
20230619,180200,50821472500,30500,30500,30500,30500,0
|
|
20230619,180100,50821472500,30500,30500,30500,30500,0
|
|
20230619,180000,50821472500,30500,30500,30500,30500,0
|
|
20230619,175900,50821472500,30500,30500,30500,30500,0
|
|
20230619,175800,50821472500,30500,30500,30500,30500,0
|
|
20230619,175700,50821472500,30500,30500,30500,30500,0
|
|
20230619,175600,50821472500,30500,30500,30500,30500,0
|
|
20230619,175500,50821472500,30500,30500,30500,30500,0
|
|
20230619,175400,50821472500,30500,30500,30500,30500,0
|
|
20230619,175300,50821472500,30500,30500,30500,30500,0
|
|
20230619,175200,50821472500,30500,30500,30500,30500,0
|
|
20230619,175100,50821472500,30500,30500,30500,30500,0
|
|
20230619,175000,50821472500,30500,30500,30500,30500,0
|
|
20230619,174900,50821472500,30500,30500,30500,30500,0
|
|
20230619,174800,50821472500,30500,30500,30500,30500,0
|
|
20230619,174700,50821472500,30500,30500,30500,30500,0
|
|
20230619,174600,50821472500,30500,30500,30500,30500,0
|
|
20230619,174500,50821472500,30500,30500,30500,30500,0
|
|
20230619,174400,50821472500,30500,30500,30500,30500,0
|
|
20230619,174300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,174200,50821472500,30500,30500,30500,30500,0
|
|
20230619,174100,50821472500,30500,30500,30500,30500,0
|
|
20230619,174000,50821472500,30500,30500,30500,30500,0
|
|
20230619,173900,50821472500,30500,30500,30500,30500,0
|
|
20230619,173800,50821472500,30500,30500,30500,30500,0
|
|
20230619,173700,50821472500,30500,30500,30500,30500,0
|
|
20230619,173600,50821472500,30500,30500,30500,30500,0
|
|
20230619,173500,50821472500,30500,30500,30500,30500,0
|
|
20230619,173400,50821472500,30500,30500,30500,30500,0
|
|
20230619,173300,50821472500,30500,30500,30500,30500,0
|
|
20230619,173200,50821472500,30500,30500,30500,30500,0
|
|
20230619,173100,50821472500,30500,30500,30500,30500,0
|
|
20230619,173000,50821472500,30500,30500,30500,30500,0
|
|
20230619,172900,50821472500,30500,30500,30500,30500,0
|
|
20230619,172800,50821472500,30500,30500,30500,30500,0
|
|
20230619,172700,50821472500,30500,30500,30500,30500,0
|
|
20230619,172600,50821472500,30500,30500,30500,30500,0
|
|
20230619,172500,50821472500,30500,30500,30500,30500,0
|
|
20230619,172400,50821472500,30500,30500,30500,30500,0
|
|
20230619,172300,50821472500,30500,30500,30500,30500,0
|
|
20230619,172200,50821472500,30500,30500,30500,30500,0
|
|
20230619,172100,50821472500,30500,30500,30500,30500,0
|
|
20230619,172000,50821472500,30500,30500,30500,30500,0
|
|
20230619,171900,50821472500,30500,30500,30500,30500,0
|
|
20230619,171800,50821472500,30500,30500,30500,30500,0
|
|
20230619,171700,50821472500,30500,30500,30500,30500,0
|
|
20230619,171600,50821472500,30500,30500,30500,30500,0
|
|
20230619,171500,50821472500,30500,30500,30500,30500,0
|
|
20230619,171400,50821472500,30500,30500,30500,30500,0
|
|
20230619,171300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,171200,50821472500,30500,30500,30500,30500,0
|
|
20230619,171100,50821472500,30500,30500,30500,30500,0
|
|
20230619,171000,50821472500,30500,30500,30500,30500,0
|
|
20230619,170900,50821472500,30500,30500,30500,30500,0
|
|
20230619,170800,50821472500,30500,30500,30500,30500,0
|
|
20230619,170700,50821472500,30500,30500,30500,30500,0
|
|
20230619,170600,50821472500,30500,30500,30500,30500,0
|
|
20230619,170500,50821472500,30500,30500,30500,30500,0
|
|
20230619,170400,50821472500,30500,30500,30500,30500,0
|
|
20230619,170300,50821472500,30500,30500,30500,30500,0
|
|
20230619,170200,50821472500,30500,30500,30500,30500,0
|
|
20230619,170100,50821472500,30500,30500,30500,30500,0
|
|
20230619,170000,50821472500,30500,30500,30500,30500,0
|
|
20230619,165900,50821472500,30500,30500,30500,30500,0
|
|
20230619,165800,50821472500,30500,30500,30500,30500,0
|
|
20230619,165700,50821472500,30500,30500,30500,30500,0
|
|
20230619,165600,50821472500,30500,30500,30500,30500,0
|
|
20230619,165500,50821472500,30500,30500,30500,30500,0
|
|
20230619,165400,50821472500,30500,30500,30500,30500,0
|
|
20230619,165300,50821472500,30500,30500,30500,30500,0
|
|
20230619,165200,50821472500,30500,30500,30500,30500,0
|
|
20230619,165100,50821472500,30500,30500,30500,30500,0
|
|
20230619,165000,50821472500,30500,30500,30500,30500,0
|
|
20230619,164900,50821472500,30500,30500,30500,30500,0
|
|
20230619,164800,50821472500,30500,30500,30500,30500,0
|
|
20230619,164700,50821472500,30500,30500,30500,30500,0
|
|
20230619,164600,50821472500,30500,30500,30500,30500,0
|
|
20230619,164500,50821472500,30500,30500,30500,30500,0
|
|
20230619,164400,50821472500,30500,30500,30500,30500,0
|
|
20230619,164300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,164200,50821472500,30500,30500,30500,30500,0
|
|
20230619,164100,50821472500,30500,30500,30500,30500,0
|
|
20230619,164000,50821472500,30500,30500,30500,30500,0
|
|
20230619,163900,50821472500,30500,30500,30500,30500,0
|
|
20230619,163800,50821472500,30500,30500,30500,30500,0
|
|
20230619,163700,50821472500,30500,30500,30500,30500,0
|
|
20230619,163600,50821472500,30500,30500,30500,30500,0
|
|
20230619,163500,50821472500,30500,30500,30500,30500,0
|
|
20230619,163400,50821472500,30500,30500,30500,30500,0
|
|
20230619,163300,50821472500,30500,30500,30500,30500,0
|
|
20230619,163200,50821472500,30500,30500,30500,30500,0
|
|
20230619,163100,50821472500,30500,30500,30500,30500,0
|
|
20230619,163000,50821472500,30500,30500,30500,30500,0
|
|
20230619,162900,50821472500,30500,30500,30500,30500,0
|
|
20230619,162800,50821472500,30500,30500,30500,30500,0
|
|
20230619,162700,50821472500,30500,30500,30500,30500,0
|
|
20230619,162600,50821472500,30500,30500,30500,30500,0
|
|
20230619,162500,50821472500,30500,30500,30500,30500,0
|
|
20230619,162400,50821472500,30500,30500,30500,30500,0
|
|
20230619,162300,50821472500,30500,30500,30500,30500,0
|
|
20230619,162200,50821472500,30500,30500,30500,30500,0
|
|
20230619,162100,50821472500,30500,30500,30500,30500,0
|
|
20230619,162000,50821472500,30500,30500,30500,30500,0
|
|
20230619,161900,50821472500,30500,30500,30500,30500,0
|
|
20230619,161800,50821472500,30500,30500,30500,30500,0
|
|
20230619,161700,50821472500,30500,30500,30500,30500,0
|
|
20230619,161600,50821472500,30500,30500,30500,30500,0
|
|
20230619,161500,50821472500,30500,30500,30500,30500,0
|
|
20230619,161400,50821472500,30500,30500,30500,30500,0
|
|
20230619,161300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,161200,50821472500,30500,30500,30500,30500,0
|
|
20230619,161100,50821472500,30500,30500,30500,30500,0
|
|
20230619,161000,50821472500,30500,30500,30500,30500,0
|
|
20230619,160900,50821472500,30500,30500,30500,30500,0
|
|
20230619,160800,50821472500,30500,30500,30500,30500,0
|
|
20230619,160700,50821472500,30500,30500,30500,30500,0
|
|
20230619,160600,50821472500,30500,30500,30500,30500,0
|
|
20230619,160500,50821472500,30500,30500,30500,30500,0
|
|
20230619,160400,50821472500,30500,30500,30500,30500,0
|
|
20230619,160300,50821472500,30500,30500,30500,30500,0
|
|
20230619,160200,50821472500,30500,30500,30500,30500,0
|
|
20230619,160100,50821472500,30500,30500,30500,30500,0
|
|
20230619,160000,50821472500,30500,30500,30500,30500,0
|
|
20230619,155900,50821472500,30500,30500,30500,30500,0
|
|
20230619,155800,50821472500,30500,30500,30500,30500,0
|
|
20230619,155700,50821472500,30500,30500,30500,30500,0
|
|
20230619,155600,50821472500,30500,30500,30500,30500,0
|
|
20230619,155500,50821472500,30500,30500,30500,30500,0
|
|
20230619,155400,50821472500,30500,30500,30500,30500,0
|
|
20230619,155300,50821472500,30500,30500,30500,30500,0
|
|
20230619,155200,50821472500,30500,30500,30500,30500,0
|
|
20230619,155100,50821472500,30500,30500,30500,30500,0
|
|
20230619,155000,50821472500,30500,30500,30500,30500,0
|
|
20230619,154900,50821472500,30500,30500,30500,30500,0
|
|
20230619,154800,50821472500,30500,30500,30500,30500,0
|
|
20230619,154700,50821472500,30500,30500,30500,30500,0
|
|
20230619,154600,50821472500,30500,30500,30500,30500,0
|
|
20230619,154500,50821472500,30500,30500,30500,30500,0
|
|
20230619,154400,50821472500,30500,30500,30500,30500,0
|
|
20230619,154300,50821472500,30500,30500,30500,30500,38356
|
|
20230619,154200,50821472500,30500,30500,30500,30500,0
|
|
20230619,154100,50821472500,30500,30500,30500,30500,0
|
|
20230619,154000,50821472500,30500,30500,30500,30500,0
|
|
20230619,153900,50821472500,30500,30500,30500,30500,0
|
|
20230619,153800,50821472500,30500,30500,30500,30500,0
|
|
20230619,153700,50821472500,30500,30500,30500,30500,0
|
|
20230619,153600,50821472500,30500,30500,30500,30500,0
|
|
20230619,153500,50821472500,30500,30500,30500,30500,0
|
|
20230619,153400,50821472500,30500,30500,30500,30500,0
|
|
20230619,153300,50821472500,30500,30500,30500,30500,0
|
|
20230619,153200,50821472500,30500,30500,30500,30500,0
|
|
20230619,153100,50821472500,30500,30500,30500,30500,0
|
|
20230619,153000,50821472500,30500,30500,30500,30500,38356
|
|
20230619,152900,49651614500,30450,30450,30450,30450,0
|
|
20230619,152800,49651614500,30450,30450,30450,30450,0
|
|
20230619,152700,49651614500,30450,30450,30450,30450,0
|
|
20230619,152600,49651614500,30450,30450,30450,30450,0
|
|
20230619,152500,49651614500,30450,30450,30450,30450,0
|
|
20230619,152400,49651614500,30450,30450,30450,30450,0
|
|
20230619,152300,49651614500,30450,30450,30450,30450,0
|
|
20230619,152200,49651614500,30450,30450,30450,30450,0
|
|
20230619,152100,49651614500,30450,30450,30450,30450,0
|
|
20230619,152000,49651614500,30450,30450,30450,30450,0
|
|
20230619,151900,49651614500,30450,30400,30500,30400,7517
|
|
20230619,151800,49422741850,30400,30450,30450,30400,2383
|
|
20230619,151700,49350200900,30450,30350,30450,30350,4438
|
|
20230619,151600,49215291050,30400,30400,30400,30350,3299
|
|
20230619,151500,49115025250,30350,30400,30400,30350,4758
|
|
20230619,151400,48970454550,30400,30350,30400,30350,2965
|
|
20230619,151300,48880373050,30350,30350,30400,30300,6017
|
|
20230619,151200,48697743400,30350,30400,30400,30300,3370
|
|
20230619,151100,48595468450,30350,30350,30450,30350,11647
|
|
20230619,151000,48241584000,30350,30350,30350,30300,2271
|
|
20230619,150900,48172689050,30350,30300,30350,30300,1471
|
|
20230619,150800,48128075750,30300,30300,30350,30300,5137
|
|
20230619,150700,47972354900,30300,30350,30350,30250,6945
|
|
20230619,150600,47761949350,30350,30350,30350,30300,1777
|
|
20230619,150500,47708055150,30350,30400,30400,30300,7568
|
|
20230619,150400,47478508450,30400,30350,30450,30350,7655
|
|
20230619,150300,47245803250,30350,30350,30400,30300,6778
|
|
20230619,150200,47040088700,30300,30300,30350,30250,13100
|
|
20230619,150100,46643207300,30300,30200,30300,30150,15877
|
|
20230619,150000,46163218250,30150,30100,30200,30100,7247
|
|
20230619,145900,45944666350,30100,30150,30150,30100,1856
|
|
20230619,145800,45888728500,30150,30150,30150,30100,1979
|
|
20230619,145700,45829071050,30150,30150,30150,30100,1812
|
|
20230619,145600,45774476100,30100,30150,30150,30100,1599
|
|
20230619,145500,45726283650,30100,30150,30150,30100,3317
|
|
20230619,145400,45626282100,30100,30150,30150,30100,1170
|
|
20230619,145300,45591016200,30150,30150,30150,30100,1340
|
|
20230619,145200,45550635000,30150,30150,30150,30100,1561
|
|
20230619,145100,45503589300,30100,30150,30150,30100,1021
|
|
20230619,145000,45472814450,30150,30150,30150,30100,2493
|
|
20230619,144900,45397655400,30150,30150,30150,30100,1855
|
|
20230619,144800,45341786850,30150,30150,30150,30100,2331
|
|
20230619,144700,45271517000,30150,30100,30150,30100,1790
|
|
20230619,144600,45217561900,30100,30150,30150,30100,1763
|
|
20230619,144500,45164446200,30150,30150,30150,30100,2806
|
|
20230619,144400,45079941300,30150,30150,30150,30100,1491
|
|
20230619,144300,45035014450,30100,30150,30150,30100,2201
|
|
20230619,144200,44968692250,30150,30100,30150,30100,2893
|
|
20230619,144100,44881570100,30050,30100,30100,30050,3346
|
|
20230619,144000,44780872450,30050,30050,30100,30050,5037
|
|
20230619,143900,44629270150,30100,30050,30100,30050,2103
|
|
20230619,143800,44565984100,30100,30100,30100,30050,2288
|
|
20230619,143700,44497120450,30100,30050,30100,30050,2163
|
|
20230619,143600,44432060800,30050,30050,30100,30050,1879
|
|
20230619,143500,44375529600,30100,30100,30100,30050,2078
|
|
20230619,143400,44312985500,30050,30100,30100,30050,1762
|
|
20230619,143300,44259965450,30050,30100,30100,30050,3194
|
|
20230619,143200,44163895650,30100,30100,30100,30050,1157
|
|
20230619,143100,44129087300,30100,30100,30100,30050,1815
|
|
20230619,143000,44074467700,30100,30100,30100,30050,1515
|
|
20230619,142900,44028892000,30100,30100,30100,30050,1670
|
|
20230619,142800,43978670450,30100,30050,30100,30050,1884
|
|
20230619,142700,43921984100,30100,30050,30100,30050,3337
|
|
20230619,142600,43821545100,30050,30100,30100,30050,3189
|
|
20230619,142500,43725665750,30050,30100,30150,30050,2454
|
|
20230619,142400,43651811200,30100,30150,30150,30100,1581
|
|
20230619,142300,43604170000,30150,30050,30150,30050,1204
|
|
20230619,142200,43567883850,30100,30100,30100,30050,3795
|
|
20230619,142100,43453678050,30050,30000,30100,30000,4197
|
|
20230619,142000,43327557100,30000,30000,30050,30000,1237
|
|
20230619,141900,43290393300,30050,30050,30050,30000,1203
|
|
20230619,141800,43254253550,30000,29950,30050,29950,3806
|
|
20230619,141700,43140047550,30000,29950,30000,29950,1968
|
|
20230619,141600,43081025800,29950,29950,30000,29900,4752
|
|
20230619,141500,42938728900,29900,29950,29950,29900,2358
|
|
20230619,141400,42868165450,29950,29950,29950,29900,2450
|
|
20230619,141300,42794825650,29900,29950,29950,29900,1813
|
|
20230619,141200,42740562600,29950,29900,29950,29900,4750
|
|
20230619,141100,42598402100,29900,29900,29950,29900,1402
|
|
20230619,141000,42556447000,29950,29950,29950,29900,1095
|
|
20230619,140900,42523699700,29950,29900,29950,29900,1288
|
|
20230619,140800,42485181950,29950,30000,30000,29900,6352
|
|
20230619,140700,42294945500,29950,29950,30000,29950,1274
|
|
20230619,140600,42256788700,29950,29950,30000,29950,2070
|
|
20230619,140500,42194789500,29950,29950,30000,29950,3233
|
|
20230619,140400,42097953300,30000,29950,30000,29950,569
|
|
20230619,140300,42080907000,29950,30000,30000,29950,1448
|
|
20230619,140200,42037514150,29950,29950,30000,29950,1605
|
|
20230619,140100,41989413150,29950,30000,30000,29950,1205
|
|
20230619,140000,41953307900,30000,30000,30000,29950,1119
|
|
20230619,135900,41919780600,30000,29950,30000,29950,723
|
|
20230619,135800,41898114150,30000,29950,30000,29950,1335
|
|
20230619,135700,41858116150,29950,29950,30000,29950,961
|
|
20230619,135600,41829334100,29950,30000,30000,29950,1220
|
|
20230619,135500,41792753750,30000,29950,30000,29950,832
|
|
20230619,135400,41767830950,29950,29950,30000,29950,483
|
|
20230619,135300,41753363100,29950,30000,30000,29950,3089
|
|
20230619,135200,41660777500,30000,29950,30000,29950,2533
|
|
20230619,135100,41584863600,30000,30000,30000,29950,1514
|
|
20230619,135000,41539461450,29950,29900,30000,29900,2869
|
|
20230619,134900,41453551400,29950,29950,29950,29900,3780
|
|
20230619,134800,41340367050,29950,29950,29950,29900,2279
|
|
20230619,134700,41272124400,29950,29900,29950,29900,907
|
|
20230619,134600,41244974050,29900,29900,29950,29900,844
|
|
20230619,134500,41219730700,29900,29950,29950,29900,1320
|
|
20230619,134400,41180255850,29950,29950,29950,29900,2100
|
|
20230619,134300,41117402700,29950,29950,29950,29900,705
|
|
20230619,134200,41096305900,29900,29900,29950,29900,1010
|
|
20230619,134100,41066081850,29950,29950,29950,29900,1052
|
|
20230619,134000,41034601650,29950,29950,29950,29900,3206
|
|
20230619,133900,40938630800,29950,29950,30000,29900,6343
|
|
20230619,133800,40748655350,29950,29950,30000,29950,4405
|
|
20230619,133700,40616723650,29950,29950,30000,29950,1674
|
|
20230619,133600,40566564000,29950,29950,30000,29950,2890
|
|
20230619,133500,40479989300,30000,30000,30000,29950,1843
|
|
20230619,133400,40424785100,29950,29950,30000,29950,922
|
|
20230619,133300,40397148850,30000,29950,30000,29950,2611
|
|
20230619,133200,40318890750,30000,29950,30000,29950,672
|
|
20230619,133100,40298747900,30000,29950,30000,29950,881
|
|
20230619,133000,40272348650,29950,30000,30050,29950,4898
|
|
20230619,132900,40125425700,30050,30000,30050,30000,4459
|
|
20230619,132800,39991547250,30000,30000,30050,30000,1335
|
|
20230619,132700,39951496700,30000,30000,30050,30000,1219
|
|
20230619,132600,39914920750,30050,30050,30050,30000,750
|
|
20230619,132500,39892407650,30050,30050,30100,30000,2909
|
|
20230619,132400,39805029150,30050,30050,30100,30050,1362
|
|
20230619,132300,39764098800,30050,30050,30050,30050,4052
|
|
20230619,132200,39642336200,30050,30050,30100,30050,672
|
|
20230619,132100,39622134950,30050,30050,30100,30050,4772
|
|
20230619,132000,39478723650,30100,30100,30100,30050,922
|
|
20230619,131900,39451014550,30050,30000,30100,30000,6274
|
|
20230619,131800,39262519900,30000,30050,30050,30000,1388
|
|
20230619,131700,39220832050,30000,30000,30050,30000,1935
|
|
20230619,131600,39162722050,30050,30050,30050,30000,844
|
|
20230619,131500,39137381200,30050,30000,30050,30000,1561
|
|
20230619,131400,39090544500,30000,30000,30050,30000,566
|
|
20230619,131300,39073557250,30050,30050,30050,30000,725
|
|
20230619,131200,39051795600,30000,30050,30050,30000,388
|
|
20230619,131100,39040141850,30000,30050,30050,30000,1556
|
|
20230619,131000,38993417250,30050,30000,30050,30000,908
|
|
20230619,130900,38966167600,30050,30000,30050,30000,2089
|
|
20230619,130800,38903453250,30050,29950,30050,29950,4237
|
|
20230619,130700,38776384050,30000,29950,30000,29950,1266
|
|
20230619,130600,38738433150,30000,29950,30000,29900,6267
|
|
20230619,130500,38550740100,29900,29900,29950,29900,1295
|
|
20230619,130400,38512015800,29900,29900,29950,29900,982
|
|
20230619,130300,38482641800,29950,29900,29950,29900,2514
|
|
20230619,130200,38407452050,29900,29900,29950,29900,1532
|
|
20230619,130100,38361587800,29950,29900,29950,29900,3008
|
|
20230619,130000,38271534800,29900,29900,29950,29900,3680
|
|
20230619,125900,38161386750,29900,29950,30000,29900,9691
|
|
20230619,125800,37871164350,29950,30000,30000,29950,4523
|
|
20230619,125700,37735695500,30000,29950,30000,29950,1091
|
|
20230619,125600,37702997950,29950,29950,30000,29950,2559
|
|
20230619,125500,37626342300,29950,29950,30000,29950,2668
|
|
20230619,125400,37546421750,30000,30000,30050,29950,3604
|
|
20230619,125300,37438313500,30000,30000,30050,30000,1339
|
|
20230619,125200,37398141900,30000,30050,30050,30000,1462
|
|
20230619,125100,37354279400,30000,30000,30050,30000,8359
|
|
20230619,125000,37103490250,30000,30000,30050,30000,794
|
|
20230619,124900,37079664900,30000,30000,30050,30000,1409
|
|
20230619,124800,37037388200,30000,30000,30050,30000,775
|
|
20230619,124700,37014135300,30000,30050,30050,30000,1476
|
|
20230619,124600,36969809350,30050,30000,30050,30000,1982
|
|
20230619,124500,36910310100,30050,30000,30050,30000,1401
|
|
20230619,124400,36868246000,30050,30000,30050,30000,1382
|
|
20230619,124300,36826744100,30050,30050,30050,30000,1655
|
|
20230619,124200,36777030100,30050,30050,30050,30000,1153
|
|
20230619,124100,36742407700,30050,30000,30050,30000,1044
|
|
20230619,124000,36711073700,30000,30050,30050,30000,1101
|
|
20230619,123900,36678041450,30050,30050,30050,30000,2233
|
|
20230619,123800,36610965600,30000,30000,30050,30000,713
|
|
20230619,123700,36589565600,30000,30000,30050,30000,424
|
|
20230619,123600,36576841450,30000,30000,30050,30000,1680
|
|
20230619,123500,36526394700,30000,30000,30050,30000,1139
|
|
20230619,123400,36492219950,30050,30050,30050,30000,1570
|
|
20230619,123300,36445088500,30050,30000,30050,30000,975
|
|
20230619,123200,36415827800,30000,30000,30050,30000,7626
|
|
20230619,123100,36186932800,30050,30050,30050,30000,1422
|
|
20230619,123000,36144235200,30050,30050,30050,30000,3945
|
|
20230619,122900,36025740650,30050,30000,30050,30000,1239
|
|
20230619,122800,35988563000,30000,30050,30050,30000,401
|
|
20230619,122700,35976525900,30050,30000,30050,30000,1087
|
|
20230619,122600,35943886900,30000,30050,30050,30000,1261
|
|
20230619,122500,35906045900,30000,30050,30100,30000,2702
|
|
20230619,122400,35824876050,30050,30050,30100,30050,743
|
|
20230619,122300,35802546750,30050,30050,30100,30050,3866
|
|
20230619,122200,35686370350,30050,30100,30100,30050,2750
|
|
20230619,122100,35603727300,30100,30050,30100,30050,1746
|
|
20230619,122000,35551224550,30050,30050,30100,30050,1199
|
|
20230619,121900,35515194550,30050,30100,30100,30050,1134
|
|
20230619,121800,35481114650,30050,30050,30100,30050,965
|
|
20230619,121700,35452116250,30100,30100,30100,30050,1048
|
|
20230619,121600,35420597600,30100,30050,30100,30050,476
|
|
20230619,121500,35406287500,30100,30050,30100,30050,617
|
|
20230619,121400,35387745150,30050,30050,30100,30050,1334
|
|
20230619,121300,35347655200,30100,30050,30100,30050,500
|
|
20230619,121200,35332629050,30050,30050,30100,30050,1013
|
|
20230619,121100,35302153400,30050,30050,30100,30000,2595
|
|
20230619,121000,35224174300,30050,30050,30050,30000,905
|
|
20230619,120900,35196995900,30050,30050,30050,30000,4245
|
|
20230619,120800,35069452700,30050,30050,30050,30000,851
|
|
20230619,120700,35043909300,30050,30050,30050,30000,1312
|
|
20230619,120600,35004499850,30050,30000,30050,30000,1417
|
|
20230619,120500,34961968350,30050,30050,30050,30000,1238
|
|
20230619,120400,34924809100,30000,30050,30100,30000,1497
|
|
20230619,120300,34879868150,30000,30050,30100,30000,2525
|
|
20230619,120200,34803998200,30050,30100,30100,30050,860
|
|
20230619,120100,34778138100,30050,30050,30100,30050,1597
|
|
20230619,120000,34730137600,30050,30050,30100,30050,962
|
|
20230619,115900,34701223800,30100,30050,30100,30000,3997
|
|
20230619,115800,34581118450,30000,30000,30050,30000,1828
|
|
20230619,115700,34526272600,30050,30050,30050,30000,1418
|
|
20230619,115600,34483696000,30000,30050,30050,30000,897
|
|
20230619,115500,34456772650,30000,30000,30050,30000,1211
|
|
20230619,115400,34420421300,30000,30000,30050,30000,2176
|
|
20230619,115300,34355072350,30000,30050,30100,30000,4362
|
|
20230619,115200,34224050450,30050,30050,30100,30050,1478
|
|
20230619,115100,34179588700,30050,30050,30100,30050,3550
|
|
20230619,115000,34072842700,30050,30150,30150,30050,6797
|
|
20230619,114900,33868353800,30100,30150,30150,30100,844
|
|
20230619,114800,33842934750,30150,30100,30150,30100,2051
|
|
20230619,114700,33781120800,30100,30150,30200,30100,2148
|
|
20230619,114600,33716366900,30100,30200,30200,30100,2595
|
|
20230619,114500,33638123750,30150,30050,30150,30050,4513
|
|
20230619,114400,33502267350,30050,30050,30100,30000,4240
|
|
20230619,114300,33374858050,30000,30000,30050,30000,1583
|
|
20230619,114200,33327338100,30000,30000,30050,30000,1593
|
|
20230619,114100,33279527850,30000,30000,30050,30000,1736
|
|
20230619,114000,33227424800,30000,30000,30050,30000,1419
|
|
20230619,113900,33184837700,30000,30000,30050,30000,1982
|
|
20230619,113800,33125354950,30050,30000,30050,29950,6210
|
|
20230619,113700,32939074550,30000,30050,30050,29950,8835
|
|
20230619,113600,32673935650,30050,30000,30050,29950,5537
|
|
20230619,113500,32507838400,30000,29900,30000,29850,7294
|
|
20230619,113400,32289594150,29900,29800,29900,29800,14336
|
|
20230619,113300,31861962750,29800,29850,29900,29800,20809
|
|
20230619,113200,31241524600,29850,29900,29950,29850,17268
|
|
20230619,113100,30725451350,29900,30050,30050,29900,39386
|
|
20230619,113000,29544936050,30000,30000,30050,30000,5337
|
|
20230619,112900,29384814100,30050,30050,30100,30000,12878
|
|
20230619,112800,28997981600,30050,30050,30100,30050,8909
|
|
20230619,112700,28730221400,30050,30100,30100,30050,10616
|
|
20230619,112600,28410884300,30100,30150,30150,30100,12052
|
|
20230619,112500,28048008550,30150,30150,30200,30100,9981
|
|
20230619,112400,27747084100,30150,30150,30200,30150,1585
|
|
20230619,112300,27699286400,30200,30150,30200,30150,1098
|
|
20230619,112200,27666180150,30150,30150,30200,30150,2438
|
|
20230619,112100,27592670700,30150,30150,30200,30150,2512
|
|
20230619,112000,27516916400,30150,30200,30200,30150,1845
|
|
20230619,111900,27461272600,30200,30150,30200,30150,707
|
|
20230619,111800,27439951200,30200,30150,30200,30100,3553
|
|
20230619,111700,27332851000,30150,30100,30150,30100,2313
|
|
20230619,111600,27263182650,30150,30150,30150,30100,1873
|
|
20230619,111500,27206744350,30150,30200,30200,30100,15665
|
|
20230619,111400,26734729450,30150,30200,30200,30150,2946
|
|
20230619,111300,26645901600,30150,30200,30200,30150,710
|
|
20230619,111200,26624490800,30150,30150,30200,30150,2117
|
|
20230619,111100,26560627950,30200,30200,30250,30150,3537
|
|
20230619,111000,26453828950,30200,30150,30200,30150,4964
|
|
20230619,110900,26304005600,30150,30150,30200,30150,2298
|
|
20230619,110800,26234675600,30150,30150,30200,30150,1159
|
|
20230619,110700,26199718600,30200,30200,30250,30150,4387
|
|
20230619,110600,26067269100,30250,30200,30250,30150,2494
|
|
20230619,110500,25991950850,30200,30250,30300,30150,21605
|
|
20230619,110400,25339487800,30300,30250,30300,30250,3284
|
|
20230619,110300,25240092450,30250,30250,30300,30200,12678
|
|
20230619,110200,24856575500,30300,30350,30350,30250,3670
|
|
20230619,110100,24745373550,30300,30300,30350,30300,851
|
|
20230619,110000,24719583950,30300,30300,30350,30250,2168
|
|
20230619,105900,24653906050,30350,30250,30350,30250,2857
|
|
20230619,105800,24567367650,30250,30250,30300,30250,3430
|
|
20230619,105700,24463459800,30250,30300,30300,30200,8656
|
|
20230619,105600,24201624700,30300,30300,30300,30250,3011
|
|
20230619,105500,24110529500,30300,30250,30300,30250,2760
|
|
20230619,105400,24026961750,30300,30300,30300,30250,4309
|
|
20230619,105300,23896606350,30250,30300,30300,30250,4808
|
|
20230619,105200,23751147800,30300,30250,30300,30250,1393
|
|
20230619,105100,23708973650,30300,30250,30300,30250,3371
|
|
20230619,105000,23606869850,30300,30300,30300,30250,4206
|
|
20230619,104900,23479627650,30300,30300,30300,30250,1400
|
|
20230619,104800,23437229800,30300,30300,30300,30250,3543
|
|
20230619,104700,23330046100,30250,30300,30300,30250,4061
|
|
20230619,104600,23207182500,30300,30250,30300,30200,11505
|
|
20230619,104500,22859187050,30250,30350,30350,30250,11518
|
|
20230619,104400,22510394850,30300,30350,30350,30300,4877
|
|
20230619,104300,22362615500,30300,30300,30350,30300,3137
|
|
20230619,104200,22267553050,30350,30400,30400,30300,12017
|
|
20230619,104100,21903040100,30350,30450,30450,30350,5536
|
|
20230619,104000,21734771600,30450,30450,30450,30400,1651
|
|
20230619,103900,21684574850,30450,30600,30650,30400,10184
|
|
20230619,103800,21374020450,30600,30600,30650,30550,2914
|
|
20230619,103700,21284858400,30600,30550,30600,30550,986
|
|
20230619,103600,21254721050,30550,30550,30600,30450,2880
|
|
20230619,103500,21166728650,30500,30450,30600,30450,3939
|
|
20230619,103400,21046537700,30450,30500,30500,30450,5881
|
|
20230619,103300,20867346150,30500,30550,30550,30450,4013
|
|
20230619,103200,20744975100,30500,30550,30550,30500,8001
|
|
20230619,103100,20500905850,30500,30650,30700,30500,7805
|
|
20230619,103000,20262237650,30700,30700,30700,30650,1492
|
|
20230619,102900,20216491500,30650,30700,30750,30650,2939
|
|
20230619,102800,20126261450,30750,30750,30750,30700,1330
|
|
20230619,102700,20085418450,30750,30750,30750,30700,1793
|
|
20230619,102600,20030345500,30750,30750,30800,30700,2368
|
|
20230619,102500,19957545400,30750,30850,30850,30750,3729
|
|
20230619,102400,19842734750,30800,30800,30850,30800,1282
|
|
20230619,102300,19803197650,30800,30900,30900,30800,4859
|
|
20230619,102200,19653321000,30900,30900,30900,30850,946
|
|
20230619,102100,19624130900,30900,30950,30950,30850,2756
|
|
20230619,102000,19539013850,30950,30950,31000,30900,3802
|
|
20230619,101900,19421487250,30900,31000,31000,30900,2105
|
|
20230619,101800,19356316800,31000,31050,31050,30950,3685
|
|
20230619,101700,19242049800,31000,31000,31000,30950,3447
|
|
20230619,101600,19135236850,31000,30950,31000,30900,2202
|
|
20230619,101500,19067092250,30950,30950,31000,30900,1578
|
|
20230619,101400,19018267750,30950,31050,31050,30900,4395
|
|
20230619,101300,18882001150,31050,31050,31100,31000,11143
|
|
20230619,101200,18535916600,31000,30950,31050,30900,5330
|
|
20230619,101100,18370776550,30900,30900,30950,30850,3606
|
|
20230619,101000,18259330650,30900,30850,30900,30800,4575
|
|
20230619,100900,18118156650,30850,30750,30850,30700,3685
|
|
20230619,100800,18004772700,30700,30600,30700,30600,3494
|
|
20230619,100700,17897617000,30650,30700,30700,30600,6116
|
|
20230619,100600,17710062450,30650,30650,30700,30650,1981
|
|
20230619,100500,17649296750,30700,30700,30700,30650,2532
|
|
20230619,100400,17571602350,30700,30550,30700,30550,3117
|
|
20230619,100300,17476131600,30600,30550,30600,30550,2045
|
|
20230619,100200,17413649350,30600,30550,30600,30500,2063
|
|
20230619,100100,17350670050,30500,30500,30550,30450,7724
|
|
20230619,100000,17115183300,30550,30550,30550,30500,2346
|
|
20230619,095900,17043575900,30550,30550,30550,30500,4269
|
|
20230619,095800,16913230850,30550,30550,30600,30500,4577
|
|
20230619,095700,16773337700,30550,30600,30600,30550,1190
|
|
20230619,095600,16736973400,30600,30550,30600,30550,1684
|
|
20230619,095500,16685483400,30600,30600,30600,30500,2124
|
|
20230619,095400,16620581750,30550,30600,30600,30550,4258
|
|
20230619,095300,16490333350,30650,30600,30650,30600,5505
|
|
20230619,095200,16321616050,30600,30600,30650,30600,6426
|
|
20230619,095100,16124911850,30600,30700,30700,30550,13956
|
|
20230619,095000,15697161250,30650,30550,30700,30550,2763
|
|
20230619,094900,15612594200,30600,30500,30600,30500,2667
|
|
20230619,094800,15531096550,30500,30500,30550,30450,3127
|
|
20230619,094700,15435669600,30500,30550,30650,30500,6514
|
|
20230619,094600,15236658600,30550,30400,30550,30350,4714
|
|
20230619,094500,15093180800,30400,30450,30450,30350,5078
|
|
20230619,094400,14938751650,30400,30350,30400,30300,4638
|
|
20230619,094300,14797910700,30350,30300,30350,30250,3183
|
|
20230619,094200,14701401850,30300,30300,30350,30250,5406
|
|
20230619,094100,14537725450,30300,30150,30300,30150,9201
|
|
20230619,094000,14259488650,30200,30200,30200,30100,13817
|
|
20230619,093900,13842931500,30150,30250,30300,30150,20423
|
|
20230619,093800,13225654750,30300,30350,30350,30250,14887
|
|
20230619,093700,12774530050,30300,30350,30400,30300,8806
|
|
20230619,093600,12507337250,30350,30450,30450,30350,16161
|
|
20230619,093500,12016453750,30400,30500,30500,30400,12298
|
|
20230619,093400,11642248800,30500,30500,30550,30450,17414
|
|
20230619,093300,11111233250,30500,30500,30550,30500,4895
|
|
20230619,093200,10961901250,30500,30650,30700,30500,7880
|
|
20230619,093100,10720954450,30650,30700,30700,30600,3227
|
|
20230619,093000,10622019250,30700,30700,30750,30650,3417
|
|
20230619,092900,10517112450,30700,30800,30850,30700,7256
|
|
20230619,092800,10293936850,30800,30650,30800,30600,4161
|
|
20230619,092700,10166234000,30600,30550,30650,30550,3960
|
|
20230619,092600,10045126950,30550,30500,30600,30450,7095
|
|
20230619,092500,9828466150,30450,30500,30550,30450,4958
|
|
20230619,092400,9677272750,30550,30500,30550,30450,8324
|
|
20230619,092300,9423358800,30500,30500,30550,30450,7312
|
|
20230619,092200,9200380750,30450,30500,30550,30450,18979
|
|
20230619,092100,8621660000,30500,30600,30600,30500,9925
|
|
20230619,092000,8318597400,30600,30600,30650,30550,8153
|
|
20230619,091900,8069264850,30600,30650,30650,30600,11874
|
|
20230619,091800,7705873200,30650,30750,30750,30650,16786
|
|
20230619,091700,7190768100,30750,30850,30900,30700,13367
|
|
20230619,091600,6779095250,30900,30950,31000,30850,4873
|
|
20230619,091500,6628426650,31000,31000,31050,30950,4317
|
|
20230619,091400,6494579400,31000,30950,31050,30950,2143
|
|
20230619,091300,6428166450,31000,31100,31200,31000,4729
|
|
20230619,091200,6281096950,31100,30900,31150,30900,3844
|
|
20230619,091100,6162082100,30900,30900,31050,30850,6203
|
|
20230619,091000,5970352150,30900,30800,30950,30750,10159
|
|
20230619,090900,5656950050,30750,31050,31050,30700,29033
|
|
20230619,090800,4761697600,31000,31250,31250,31000,15273
|
|
20230619,090700,4286377650,31200,31100,31250,31100,7198
|
|
20230619,090600,4061875400,31200,31350,31350,31100,17629
|
|
20230619,090500,3511113500,31350,31150,31350,31150,9542
|
|
20230619,090400,3212562750,31200,31050,31200,30850,25204
|
|
20230619,090300,2429994950,31100,31100,31150,31050,9631
|
|
20230619,090200,2130653550,31150,31250,31300,31100,15640
|
|
20230619,090100,1643522400,31300,31450,31600,31150,13054
|
|
20230619,090000,1234592850,31450,31600,31600,31100,38984
|