717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,205400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,205300,20448343950,29600,29600,29600,29600,0
|
|
20230626,205200,20448343950,29600,29600,29600,29600,0
|
|
20230626,205100,20448343950,29600,29600,29600,29600,0
|
|
20230626,205000,20448343950,29600,29600,29600,29600,0
|
|
20230626,204900,20448343950,29600,29600,29600,29600,0
|
|
20230626,204800,20448343950,29600,29600,29600,29600,0
|
|
20230626,204700,20448343950,29600,29600,29600,29600,0
|
|
20230626,204600,20448343950,29600,29600,29600,29600,0
|
|
20230626,204500,20448343950,29600,29600,29600,29600,0
|
|
20230626,204400,20448343950,29600,29600,29600,29600,0
|
|
20230626,204300,20448343950,29600,29600,29600,29600,0
|
|
20230626,204200,20448343950,29600,29600,29600,29600,0
|
|
20230626,204100,20448343950,29600,29600,29600,29600,0
|
|
20230626,204000,20448343950,29600,29600,29600,29600,0
|
|
20230626,203900,20448343950,29600,29600,29600,29600,0
|
|
20230626,203800,20448343950,29600,29600,29600,29600,0
|
|
20230626,203700,20448343950,29600,29600,29600,29600,0
|
|
20230626,203600,20448343950,29600,29600,29600,29600,0
|
|
20230626,203500,20448343950,29600,29600,29600,29600,0
|
|
20230626,203400,20448343950,29600,29600,29600,29600,0
|
|
20230626,203300,20448343950,29600,29600,29600,29600,0
|
|
20230626,203200,20448343950,29600,29600,29600,29600,0
|
|
20230626,203100,20448343950,29600,29600,29600,29600,0
|
|
20230626,203000,20448343950,29600,29600,29600,29600,0
|
|
20230626,202900,20448343950,29600,29600,29600,29600,0
|
|
20230626,202800,20448343950,29600,29600,29600,29600,0
|
|
20230626,202700,20448343950,29600,29600,29600,29600,0
|
|
20230626,202600,20448343950,29600,29600,29600,29600,0
|
|
20230626,202500,20448343950,29600,29600,29600,29600,0
|
|
20230626,202400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,202300,20448343950,29600,29600,29600,29600,0
|
|
20230626,202200,20448343950,29600,29600,29600,29600,0
|
|
20230626,202100,20448343950,29600,29600,29600,29600,0
|
|
20230626,202000,20448343950,29600,29600,29600,29600,0
|
|
20230626,201900,20448343950,29600,29600,29600,29600,0
|
|
20230626,201800,20448343950,29600,29600,29600,29600,0
|
|
20230626,201700,20448343950,29600,29600,29600,29600,0
|
|
20230626,201600,20448343950,29600,29600,29600,29600,0
|
|
20230626,201500,20448343950,29600,29600,29600,29600,0
|
|
20230626,201400,20448343950,29600,29600,29600,29600,0
|
|
20230626,201300,20448343950,29600,29600,29600,29600,0
|
|
20230626,201200,20448343950,29600,29600,29600,29600,0
|
|
20230626,201100,20448343950,29600,29600,29600,29600,0
|
|
20230626,201000,20448343950,29600,29600,29600,29600,0
|
|
20230626,200900,20448343950,29600,29600,29600,29600,0
|
|
20230626,200800,20448343950,29600,29600,29600,29600,0
|
|
20230626,200700,20448343950,29600,29600,29600,29600,0
|
|
20230626,200600,20448343950,29600,29600,29600,29600,0
|
|
20230626,200500,20448343950,29600,29600,29600,29600,0
|
|
20230626,200400,20448343950,29600,29600,29600,29600,0
|
|
20230626,200300,20448343950,29600,29600,29600,29600,0
|
|
20230626,200200,20448343950,29600,29600,29600,29600,0
|
|
20230626,200100,20448343950,29600,29600,29600,29600,0
|
|
20230626,200000,20448343950,29600,29600,29600,29600,0
|
|
20230626,195900,20448343950,29600,29600,29600,29600,0
|
|
20230626,195800,20448343950,29600,29600,29600,29600,0
|
|
20230626,195700,20448343950,29600,29600,29600,29600,0
|
|
20230626,195600,20448343950,29600,29600,29600,29600,0
|
|
20230626,195500,20448343950,29600,29600,29600,29600,0
|
|
20230626,195400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,195300,20448343950,29600,29600,29600,29600,0
|
|
20230626,195200,20448343950,29600,29600,29600,29600,0
|
|
20230626,195100,20448343950,29600,29600,29600,29600,0
|
|
20230626,195000,20448343950,29600,29600,29600,29600,0
|
|
20230626,194900,20448343950,29600,29600,29600,29600,0
|
|
20230626,194800,20448343950,29600,29600,29600,29600,0
|
|
20230626,194700,20448343950,29600,29600,29600,29600,0
|
|
20230626,194600,20448343950,29600,29600,29600,29600,0
|
|
20230626,194500,20448343950,29600,29600,29600,29600,0
|
|
20230626,194400,20448343950,29600,29600,29600,29600,0
|
|
20230626,194300,20448343950,29600,29600,29600,29600,0
|
|
20230626,194200,20448343950,29600,29600,29600,29600,0
|
|
20230626,194100,20448343950,29600,29600,29600,29600,0
|
|
20230626,194000,20448343950,29600,29600,29600,29600,0
|
|
20230626,193900,20448343950,29600,29600,29600,29600,0
|
|
20230626,193800,20448343950,29600,29600,29600,29600,0
|
|
20230626,193700,20448343950,29600,29600,29600,29600,0
|
|
20230626,193600,20448343950,29600,29600,29600,29600,0
|
|
20230626,193500,20448343950,29600,29600,29600,29600,0
|
|
20230626,193400,20448343950,29600,29600,29600,29600,0
|
|
20230626,193300,20448343950,29600,29600,29600,29600,0
|
|
20230626,193200,20448343950,29600,29600,29600,29600,0
|
|
20230626,193100,20448343950,29600,29600,29600,29600,0
|
|
20230626,193000,20448343950,29600,29600,29600,29600,0
|
|
20230626,192900,20448343950,29600,29600,29600,29600,0
|
|
20230626,192800,20448343950,29600,29600,29600,29600,0
|
|
20230626,192700,20448343950,29600,29600,29600,29600,0
|
|
20230626,192600,20448343950,29600,29600,29600,29600,0
|
|
20230626,192500,20448343950,29600,29600,29600,29600,0
|
|
20230626,192400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,192300,20448343950,29600,29600,29600,29600,0
|
|
20230626,192200,20448343950,29600,29600,29600,29600,0
|
|
20230626,192100,20448343950,29600,29600,29600,29600,0
|
|
20230626,192000,20448343950,29600,29600,29600,29600,0
|
|
20230626,191900,20448343950,29600,29600,29600,29600,0
|
|
20230626,191800,20448343950,29600,29600,29600,29600,0
|
|
20230626,191700,20448343950,29600,29600,29600,29600,0
|
|
20230626,191600,20448343950,29600,29600,29600,29600,0
|
|
20230626,191500,20448343950,29600,29600,29600,29600,0
|
|
20230626,191400,20448343950,29600,29600,29600,29600,0
|
|
20230626,191300,20448343950,29600,29600,29600,29600,0
|
|
20230626,191200,20448343950,29600,29600,29600,29600,0
|
|
20230626,191100,20448343950,29600,29600,29600,29600,0
|
|
20230626,191000,20448343950,29600,29600,29600,29600,0
|
|
20230626,190900,20448343950,29600,29600,29600,29600,0
|
|
20230626,190800,20448343950,29600,29600,29600,29600,0
|
|
20230626,190700,20448343950,29600,29600,29600,29600,0
|
|
20230626,190600,20448343950,29600,29600,29600,29600,0
|
|
20230626,190500,20448343950,29600,29600,29600,29600,0
|
|
20230626,190400,20448343950,29600,29600,29600,29600,0
|
|
20230626,190300,20448343950,29600,29600,29600,29600,0
|
|
20230626,190200,20448343950,29600,29600,29600,29600,0
|
|
20230626,190100,20448343950,29600,29600,29600,29600,0
|
|
20230626,190000,20448343950,29600,29600,29600,29600,0
|
|
20230626,185900,20448343950,29600,29600,29600,29600,0
|
|
20230626,185800,20448343950,29600,29600,29600,29600,0
|
|
20230626,185700,20448343950,29600,29600,29600,29600,0
|
|
20230626,185600,20448343950,29600,29600,29600,29600,0
|
|
20230626,185500,20448343950,29600,29600,29600,29600,0
|
|
20230626,185400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,185300,20448343950,29600,29600,29600,29600,0
|
|
20230626,185200,20448343950,29600,29600,29600,29600,0
|
|
20230626,185100,20448343950,29600,29600,29600,29600,0
|
|
20230626,185000,20448343950,29600,29600,29600,29600,0
|
|
20230626,184900,20448343950,29600,29600,29600,29600,0
|
|
20230626,184800,20448343950,29600,29600,29600,29600,0
|
|
20230626,184700,20448343950,29600,29600,29600,29600,0
|
|
20230626,184600,20448343950,29600,29600,29600,29600,0
|
|
20230626,184500,20448343950,29600,29600,29600,29600,0
|
|
20230626,184400,20448343950,29600,29600,29600,29600,0
|
|
20230626,184300,20448343950,29600,29600,29600,29600,0
|
|
20230626,184200,20448343950,29600,29600,29600,29600,0
|
|
20230626,184100,20448343950,29600,29600,29600,29600,0
|
|
20230626,184000,20448343950,29600,29600,29600,29600,0
|
|
20230626,183900,20448343950,29600,29600,29600,29600,0
|
|
20230626,183800,20448343950,29600,29600,29600,29600,0
|
|
20230626,183700,20448343950,29600,29600,29600,29600,0
|
|
20230626,183600,20448343950,29600,29600,29600,29600,0
|
|
20230626,183500,20448343950,29600,29600,29600,29600,0
|
|
20230626,183400,20448343950,29600,29600,29600,29600,0
|
|
20230626,183300,20448343950,29600,29600,29600,29600,0
|
|
20230626,183200,20448343950,29600,29600,29600,29600,0
|
|
20230626,183100,20448343950,29600,29600,29600,29600,0
|
|
20230626,183000,20448343950,29600,29600,29600,29600,0
|
|
20230626,182900,20448343950,29600,29600,29600,29600,0
|
|
20230626,182800,20448343950,29600,29600,29600,29600,0
|
|
20230626,182700,20448343950,29600,29600,29600,29600,0
|
|
20230626,182600,20448343950,29600,29600,29600,29600,0
|
|
20230626,182500,20448343950,29600,29600,29600,29600,0
|
|
20230626,182400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,182300,20448343950,29600,29600,29600,29600,0
|
|
20230626,182200,20448343950,29600,29600,29600,29600,0
|
|
20230626,182100,20448343950,29600,29600,29600,29600,0
|
|
20230626,182000,20448343950,29600,29600,29600,29600,0
|
|
20230626,181900,20448343950,29600,29600,29600,29600,0
|
|
20230626,181800,20448343950,29600,29600,29600,29600,0
|
|
20230626,181700,20448343950,29600,29600,29600,29600,0
|
|
20230626,181600,20448343950,29600,29600,29600,29600,0
|
|
20230626,181500,20448343950,29600,29600,29600,29600,0
|
|
20230626,181400,20448343950,29600,29600,29600,29600,0
|
|
20230626,181300,20448343950,29600,29600,29600,29600,0
|
|
20230626,181200,20448343950,29600,29600,29600,29600,0
|
|
20230626,181100,20448343950,29600,29600,29600,29600,0
|
|
20230626,181000,20448343950,29600,29600,29600,29600,0
|
|
20230626,180900,20448343950,29600,29600,29600,29600,0
|
|
20230626,180800,20448343950,29600,29600,29600,29600,0
|
|
20230626,180700,20448343950,29600,29600,29600,29600,0
|
|
20230626,180600,20448343950,29600,29600,29600,29600,0
|
|
20230626,180500,20448343950,29600,29600,29600,29600,0
|
|
20230626,180400,20448343950,29600,29600,29600,29600,0
|
|
20230626,180300,20448343950,29600,29600,29600,29600,0
|
|
20230626,180200,20448343950,29600,29600,29600,29600,0
|
|
20230626,180100,20448343950,29600,29600,29600,29600,0
|
|
20230626,180000,20448343950,29600,29600,29600,29600,0
|
|
20230626,175900,20448343950,29600,29600,29600,29600,0
|
|
20230626,175800,20448343950,29600,29600,29600,29600,0
|
|
20230626,175700,20448343950,29600,29600,29600,29600,0
|
|
20230626,175600,20448343950,29600,29600,29600,29600,0
|
|
20230626,175500,20448343950,29600,29600,29600,29600,0
|
|
20230626,175400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,175300,20448343950,29600,29600,29600,29600,0
|
|
20230626,175200,20448343950,29600,29600,29600,29600,0
|
|
20230626,175100,20448343950,29600,29600,29600,29600,0
|
|
20230626,175000,20448343950,29600,29600,29600,29600,0
|
|
20230626,174900,20448343950,29600,29600,29600,29600,0
|
|
20230626,174800,20448343950,29600,29600,29600,29600,0
|
|
20230626,174700,20448343950,29600,29600,29600,29600,0
|
|
20230626,174600,20448343950,29600,29600,29600,29600,0
|
|
20230626,174500,20448343950,29600,29600,29600,29600,0
|
|
20230626,174400,20448343950,29600,29600,29600,29600,0
|
|
20230626,174300,20448343950,29600,29600,29600,29600,0
|
|
20230626,174200,20448343950,29600,29600,29600,29600,0
|
|
20230626,174100,20448343950,29600,29600,29600,29600,0
|
|
20230626,174000,20448343950,29600,29600,29600,29600,0
|
|
20230626,173900,20448343950,29600,29600,29600,29600,0
|
|
20230626,173800,20448343950,29600,29600,29600,29600,0
|
|
20230626,173700,20448343950,29600,29600,29600,29600,0
|
|
20230626,173600,20448343950,29600,29600,29600,29600,0
|
|
20230626,173500,20448343950,29600,29600,29600,29600,0
|
|
20230626,173400,20448343950,29600,29600,29600,29600,0
|
|
20230626,173300,20448343950,29600,29600,29600,29600,0
|
|
20230626,173200,20448343950,29600,29600,29600,29600,0
|
|
20230626,173100,20448343950,29600,29600,29600,29600,0
|
|
20230626,173000,20448343950,29600,29600,29600,29600,0
|
|
20230626,172900,20448343950,29600,29600,29600,29600,0
|
|
20230626,172800,20448343950,29600,29600,29600,29600,0
|
|
20230626,172700,20448343950,29600,29600,29600,29600,0
|
|
20230626,172600,20448343950,29600,29600,29600,29600,0
|
|
20230626,172500,20448343950,29600,29600,29600,29600,0
|
|
20230626,172400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,172300,20448343950,29600,29600,29600,29600,0
|
|
20230626,172200,20448343950,29600,29600,29600,29600,0
|
|
20230626,172100,20448343950,29600,29600,29600,29600,0
|
|
20230626,172000,20448343950,29600,29600,29600,29600,0
|
|
20230626,171900,20448343950,29600,29600,29600,29600,0
|
|
20230626,171800,20448343950,29600,29600,29600,29600,0
|
|
20230626,171700,20448343950,29600,29600,29600,29600,0
|
|
20230626,171600,20448343950,29600,29600,29600,29600,0
|
|
20230626,171500,20448343950,29600,29600,29600,29600,0
|
|
20230626,171400,20448343950,29600,29600,29600,29600,0
|
|
20230626,171300,20448343950,29600,29600,29600,29600,0
|
|
20230626,171200,20448343950,29600,29600,29600,29600,0
|
|
20230626,171100,20448343950,29600,29600,29600,29600,0
|
|
20230626,171000,20448343950,29600,29600,29600,29600,0
|
|
20230626,170900,20448343950,29600,29600,29600,29600,0
|
|
20230626,170800,20448343950,29600,29600,29600,29600,0
|
|
20230626,170700,20448343950,29600,29600,29600,29600,0
|
|
20230626,170600,20448343950,29600,29600,29600,29600,0
|
|
20230626,170500,20448343950,29600,29600,29600,29600,0
|
|
20230626,170400,20448343950,29600,29600,29600,29600,0
|
|
20230626,170300,20448343950,29600,29600,29600,29600,0
|
|
20230626,170200,20448343950,29600,29600,29600,29600,0
|
|
20230626,170100,20448343950,29600,29600,29600,29600,0
|
|
20230626,170000,20448343950,29600,29600,29600,29600,0
|
|
20230626,165900,20448343950,29600,29600,29600,29600,0
|
|
20230626,165800,20448343950,29600,29600,29600,29600,0
|
|
20230626,165700,20448343950,29600,29600,29600,29600,0
|
|
20230626,165600,20448343950,29600,29600,29600,29600,0
|
|
20230626,165500,20448343950,29600,29600,29600,29600,0
|
|
20230626,165400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,165300,20448343950,29600,29600,29600,29600,0
|
|
20230626,165200,20448343950,29600,29600,29600,29600,0
|
|
20230626,165100,20448343950,29600,29600,29600,29600,0
|
|
20230626,165000,20448343950,29600,29600,29600,29600,0
|
|
20230626,164900,20448343950,29600,29600,29600,29600,0
|
|
20230626,164800,20448343950,29600,29600,29600,29600,0
|
|
20230626,164700,20448343950,29600,29600,29600,29600,0
|
|
20230626,164600,20448343950,29600,29600,29600,29600,0
|
|
20230626,164500,20448343950,29600,29600,29600,29600,0
|
|
20230626,164400,20448343950,29600,29600,29600,29600,0
|
|
20230626,164300,20448343950,29600,29600,29600,29600,0
|
|
20230626,164200,20448343950,29600,29600,29600,29600,0
|
|
20230626,164100,20448343950,29600,29600,29600,29600,0
|
|
20230626,164000,20448343950,29600,29600,29600,29600,0
|
|
20230626,163900,20448343950,29600,29600,29600,29600,0
|
|
20230626,163800,20448343950,29600,29600,29600,29600,0
|
|
20230626,163700,20448343950,29600,29600,29600,29600,0
|
|
20230626,163600,20448343950,29600,29600,29600,29600,0
|
|
20230626,163500,20448343950,29600,29600,29600,29600,0
|
|
20230626,163400,20448343950,29600,29600,29600,29600,0
|
|
20230626,163300,20448343950,29600,29600,29600,29600,0
|
|
20230626,163200,20448343950,29600,29600,29600,29600,0
|
|
20230626,163100,20448343950,29600,29600,29600,29600,0
|
|
20230626,163000,20448343950,29600,29600,29600,29600,0
|
|
20230626,162900,20448343950,29600,29600,29600,29600,0
|
|
20230626,162800,20448343950,29600,29600,29600,29600,0
|
|
20230626,162700,20448343950,29600,29600,29600,29600,0
|
|
20230626,162600,20448343950,29600,29600,29600,29600,0
|
|
20230626,162500,20448343950,29600,29600,29600,29600,0
|
|
20230626,162400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,162300,20448343950,29600,29600,29600,29600,0
|
|
20230626,162200,20448343950,29600,29600,29600,29600,0
|
|
20230626,162100,20448343950,29600,29600,29600,29600,0
|
|
20230626,162000,20448343950,29600,29600,29600,29600,0
|
|
20230626,161900,20448343950,29600,29600,29600,29600,0
|
|
20230626,161800,20448343950,29600,29600,29600,29600,0
|
|
20230626,161700,20448343950,29600,29600,29600,29600,0
|
|
20230626,161600,20448343950,29600,29600,29600,29600,0
|
|
20230626,161500,20448343950,29600,29600,29600,29600,0
|
|
20230626,161400,20448343950,29600,29600,29600,29600,0
|
|
20230626,161300,20448343950,29600,29600,29600,29600,0
|
|
20230626,161200,20448343950,29600,29600,29600,29600,0
|
|
20230626,161100,20448343950,29600,29600,29600,29600,0
|
|
20230626,161000,20448343950,29600,29600,29600,29600,0
|
|
20230626,160900,20448343950,29600,29600,29600,29600,0
|
|
20230626,160800,20448343950,29600,29600,29600,29600,0
|
|
20230626,160700,20448343950,29600,29600,29600,29600,0
|
|
20230626,160600,20448343950,29600,29600,29600,29600,0
|
|
20230626,160500,20448343950,29600,29600,29600,29600,0
|
|
20230626,160400,20448343950,29600,29600,29600,29600,0
|
|
20230626,160300,20448343950,29600,29600,29600,29600,0
|
|
20230626,160200,20448343950,29600,29600,29600,29600,0
|
|
20230626,160100,20448343950,29600,29600,29600,29600,0
|
|
20230626,160000,20448343950,29600,29600,29600,29600,0
|
|
20230626,155900,20448343950,29600,29600,29600,29600,0
|
|
20230626,155800,20448343950,29600,29600,29600,29600,0
|
|
20230626,155700,20448343950,29600,29600,29600,29600,0
|
|
20230626,155600,20448343950,29600,29600,29600,29600,0
|
|
20230626,155500,20448343950,29600,29600,29600,29600,0
|
|
20230626,155400,20448343950,29600,29600,29600,29600,16836
|
|
20230626,155300,20448343950,29600,29600,29600,29600,0
|
|
20230626,155200,20448343950,29600,29600,29600,29600,0
|
|
20230626,155100,20448343950,29600,29600,29600,29600,0
|
|
20230626,155000,20448343950,29600,29600,29600,29600,0
|
|
20230626,154900,20448343950,29600,29600,29600,29600,0
|
|
20230626,154800,20448343950,29600,29600,29600,29600,0
|
|
20230626,154700,20448343950,29600,29600,29600,29600,0
|
|
20230626,154600,20448343950,29600,29600,29600,29600,0
|
|
20230626,154500,20448343950,29600,29600,29600,29600,0
|
|
20230626,154400,20448343950,29600,29600,29600,29600,0
|
|
20230626,154300,20448343950,29600,29600,29600,29600,0
|
|
20230626,154200,20448343950,29600,29600,29600,29600,0
|
|
20230626,154100,20448343950,29600,29600,29600,29600,0
|
|
20230626,154000,20448343950,29600,29600,29600,29600,0
|
|
20230626,153900,20448343950,29600,29600,29600,29600,0
|
|
20230626,153800,20448343950,29600,29600,29600,29600,0
|
|
20230626,153700,20448343950,29600,29600,29600,29600,0
|
|
20230626,153600,20448343950,29600,29600,29600,29600,0
|
|
20230626,153500,20448343950,29600,29600,29600,29600,0
|
|
20230626,153400,20448343950,29600,29600,29600,29600,0
|
|
20230626,153300,20448343950,29600,29600,29600,29600,0
|
|
20230626,153200,20448343950,29600,29600,29600,29600,0
|
|
20230626,153100,20448343950,29600,29600,29600,29600,0
|
|
20230626,153000,20448343950,29600,29600,29600,29600,16836
|
|
20230626,152900,19949998350,29600,29600,29600,29600,0
|
|
20230626,152800,19949998350,29600,29600,29600,29600,0
|
|
20230626,152700,19949998350,29600,29600,29600,29600,0
|
|
20230626,152600,19949998350,29600,29600,29600,29600,0
|
|
20230626,152500,19949998350,29600,29600,29600,29600,0
|
|
20230626,152400,19949998350,29600,29600,29600,29600,0
|
|
20230626,152300,19949998350,29600,29600,29600,29600,0
|
|
20230626,152200,19949998350,29600,29600,29600,29600,0
|
|
20230626,152100,19949998350,29600,29600,29600,29600,0
|
|
20230626,152000,19949998350,29600,29600,29600,29600,0
|
|
20230626,151900,19949998350,29600,29600,29600,29550,3458
|
|
20230626,151800,19847683200,29550,29600,29600,29550,3910
|
|
20230626,151700,19731978000,29550,29550,29600,29550,845
|
|
20230626,151600,19706980500,29550,29550,29600,29550,1606
|
|
20230626,151500,19659459550,29550,29600,29600,29550,4602
|
|
20230626,151400,19523261050,29600,29550,29600,29550,6598
|
|
20230626,151300,19327976550,29600,29600,29600,29550,1195
|
|
20230626,151200,19292654200,29550,29550,29600,29550,781
|
|
20230626,151100,19269560950,29550,29600,29600,29550,1223
|
|
20230626,151000,19233414200,29550,29600,29600,29550,631
|
|
20230626,150900,19214762250,29600,29600,29600,29550,486
|
|
20230626,150800,19200395200,29600,29550,29600,29550,808
|
|
20230626,150700,19176515700,29600,29650,29650,29550,2614
|
|
20230626,150600,19099162000,29650,29600,29650,29600,733
|
|
20230626,150500,19077457500,29600,29600,29600,29550,3696
|
|
20230626,150400,18968074450,29600,29550,29600,29550,761
|
|
20230626,150300,18945575000,29550,29550,29600,29550,565
|
|
20230626,150200,18928871400,29600,29600,29600,29550,869
|
|
20230626,150100,18903169700,29550,29650,29650,29550,3873
|
|
20230626,150000,18788502850,29700,29600,29700,29600,1480
|
|
20230626,145900,18744623400,29650,29600,29650,29600,2126
|
|
20230626,145800,18681600150,29600,29600,29650,29600,755
|
|
20230626,145700,18659242600,29650,29600,29650,29600,825
|
|
20230626,145600,18634818400,29650,29650,29650,29600,797
|
|
20230626,145500,18611201600,29600,29600,29650,29600,1236
|
|
20230626,145400,18574607800,29600,29650,29650,29600,512
|
|
20230626,145300,18559452500,29600,29650,29650,29600,1190
|
|
20230626,145200,18524181050,29700,29650,29700,29650,833
|
|
20230626,145100,18499478150,29650,29650,29700,29650,961
|
|
20230626,145000,18470971150,29700,29650,29700,29650,770
|
|
20230626,144900,18448118700,29650,29700,29700,29650,995
|
|
20230626,144800,18418583650,29700,29650,29700,29650,396
|
|
20230626,144700,18406842200,29650,29650,29700,29600,1535
|
|
20230626,144600,18361337850,29650,29600,29650,29600,823
|
|
20230626,144500,18336965750,29600,29600,29600,29600,685
|
|
20230626,144400,18316689750,29600,29600,29650,29600,438
|
|
20230626,144300,18303724850,29600,29550,29650,29550,1800
|
|
20230626,144200,18250441400,29550,29550,29600,29550,1508
|
|
20230626,144100,18205877850,29550,29550,29550,29550,496
|
|
20230626,144000,18191221050,29550,29550,29600,29550,389
|
|
20230626,143900,18179724050,29600,29550,29600,29550,620
|
|
20230626,143800,18161396400,29600,29550,29600,29550,559
|
|
20230626,143700,18144875750,29550,29600,29600,29550,483
|
|
20230626,143600,18130602600,29600,29600,29600,29550,1474
|
|
20230626,143500,18087043800,29600,29550,29600,29550,916
|
|
20230626,143400,18059944550,29600,29550,29600,29550,895
|
|
20230626,143300,18033473750,29550,29550,29550,29500,1618
|
|
20230626,143200,17985683700,29500,29550,29550,29500,870
|
|
20230626,143100,17959999950,29500,29600,29600,29500,1382
|
|
20230626,143000,17919169750,29600,29550,29600,29550,687
|
|
20230626,142900,17898861450,29550,29550,29600,29550,510
|
|
20230626,142800,17883790650,29600,29600,29600,29550,468
|
|
20230626,142700,17869960200,29600,29600,29600,29550,388
|
|
20230626,142600,17858490150,29550,29550,29600,29550,515
|
|
20230626,142500,17843270800,29550,29550,29550,29550,813
|
|
20230626,142400,17819246650,29550,29600,29600,29550,660
|
|
20230626,142300,17799742950,29600,29600,29600,29550,969
|
|
20230626,142200,17771075550,29600,29550,29600,29550,428
|
|
20230626,142100,17758427750,29550,29550,29550,29550,1927
|
|
20230626,142000,17701484900,29550,29600,29650,29550,2204
|
|
20230626,141900,17636277550,29600,29650,29700,29600,1561
|
|
20230626,141800,17590004450,29700,29700,29700,29650,535
|
|
20230626,141700,17574134150,29650,29700,29700,29650,523
|
|
20230626,141600,17558619300,29700,29700,29700,29650,2945
|
|
20230626,141500,17471164050,29700,29700,29750,29700,1114
|
|
20230626,141400,17438078100,29750,29750,29750,29700,1403
|
|
20230626,141300,17396362550,29750,29700,29750,29700,542
|
|
20230626,141200,17380260400,29700,29700,29750,29700,609
|
|
20230626,141100,17362162450,29700,29700,29750,29700,477
|
|
20230626,141000,17347993950,29700,29750,29800,29700,835
|
|
20230626,140900,17323150300,29750,29750,29750,29750,1164
|
|
20230626,140800,17288521300,29800,29750,29800,29750,710
|
|
20230626,140700,17267397650,29750,29750,29800,29700,1087
|
|
20230626,140600,17235068950,29750,29750,29750,29700,609
|
|
20230626,140500,17216970800,29700,29750,29800,29700,3428
|
|
20230626,140400,17114925150,29800,29750,29800,29750,3068
|
|
20230626,140300,17023651850,29800,29800,29800,29750,4249
|
|
20230626,140200,16897239300,29800,29800,29850,29800,2561
|
|
20230626,140100,16820917100,29800,29850,29850,29800,744
|
|
20230626,140000,16798735450,29800,29700,29850,29700,2309
|
|
20230626,135900,16729934900,29700,29750,29750,29700,3027
|
|
20230626,135800,16639941000,29750,29700,29750,29700,1178
|
|
20230626,135700,16604952100,29700,29700,29750,29700,1177
|
|
20230626,135600,16569956550,29700,29750,29800,29700,2109
|
|
20230626,135500,16507216650,29750,29850,29850,29750,1572
|
|
20230626,135400,16460388500,29800,29800,29850,29800,1002
|
|
20230626,135300,16430501650,29800,29850,29850,29800,1142
|
|
20230626,135200,16396426600,29800,29800,29850,29800,689
|
|
20230626,135100,16375894250,29800,29750,29850,29750,2477
|
|
20230626,135000,16302097500,29750,29800,29800,29750,3986
|
|
20230626,134900,16183382300,29800,29850,29850,29800,2754
|
|
20230626,134800,16101295950,29850,29800,29850,29800,1985
|
|
20230626,134700,16042087200,29800,29800,29850,29800,1656
|
|
20230626,134600,15992735100,29850,29850,29850,29800,603
|
|
20230626,134500,15974760500,29850,29850,29900,29850,2284
|
|
20230626,134400,15906582150,29900,29900,29900,29850,1507
|
|
20230626,134300,15861555100,29900,29900,29900,29850,3390
|
|
20230626,134200,15760225200,29850,29900,29900,29850,3998
|
|
20230626,134100,15640734900,29900,29850,29900,29850,2373
|
|
20230626,134000,15569839800,29900,29850,29900,29800,4040
|
|
20230626,133900,15449227750,29750,29800,29850,29750,4679
|
|
20230626,133800,15309758500,29750,29750,29800,29750,1982
|
|
20230626,133700,15250722100,29750,29750,29800,29700,16891
|
|
20230626,133600,14747901550,29750,29700,29750,29700,758
|
|
20230626,133500,14725385300,29750,29700,29750,29700,864
|
|
20230626,133400,14699702000,29750,29750,29750,29700,432
|
|
20230626,133300,14686866450,29700,29700,29750,29650,1776
|
|
20230626,133200,14634117250,29700,29650,29700,29650,2223
|
|
20230626,133100,14568108800,29650,29700,29700,29650,2443
|
|
20230626,133000,14495618150,29700,29700,29700,29650,2529
|
|
20230626,132900,14420528000,29700,29700,29700,29650,412
|
|
20230626,132800,14408305100,29700,29650,29700,29650,1120
|
|
20230626,132700,14375063400,29650,29700,29700,29650,1786
|
|
20230626,132600,14322084450,29650,29650,29700,29650,1614
|
|
20230626,132500,14274214450,29650,29700,29700,29650,3387
|
|
20230626,132400,14173631400,29700,29650,29700,29650,892
|
|
20230626,132300,14147174600,29650,29600,29650,29600,2171
|
|
20230626,132200,14082838050,29600,29650,29650,29600,517
|
|
20230626,132100,14067531500,29600,29600,29650,29600,917
|
|
20230626,132000,14040351200,29650,29650,29650,29600,668
|
|
20230626,131900,14020548250,29600,29650,29650,29550,1911
|
|
20230626,131800,13963941300,29600,29550,29650,29550,561
|
|
20230626,131700,13947339650,29550,29550,29600,29550,1334
|
|
20230626,131600,13907858800,29550,29600,29600,29550,401
|
|
20230626,131500,13896006150,29600,29550,29600,29550,883
|
|
20230626,131400,13869904300,29600,29650,29650,29600,1868
|
|
20230626,131300,13814601550,29650,29650,29700,29600,1820
|
|
20230626,131200,13760645750,29650,29700,29700,29600,1233
|
|
20230626,131100,13724078200,29700,29650,29700,29650,2004
|
|
20230626,131000,13664658050,29700,29650,29700,29600,3916
|
|
20230626,130900,13548587950,29650,29600,29650,29600,2514
|
|
20230626,130800,13474168550,29550,29550,29600,29500,1211
|
|
20230626,130700,13438394600,29550,29500,29550,29500,2722
|
|
20230626,130600,13357980000,29500,29500,29550,29500,454
|
|
20230626,130500,13344584250,29550,29500,29550,29500,246
|
|
20230626,130400,13337321050,29550,29500,29550,29500,1372
|
|
20230626,130300,13296845750,29500,29500,29550,29500,2056
|
|
20230626,130200,13236188750,29550,29500,29550,29500,305
|
|
20230626,130100,13227188050,29500,29500,29550,29500,2602
|
|
20230626,130000,13150392750,29500,29600,29600,29500,1949
|
|
20230626,125900,13092801200,29600,29550,29600,29550,1782
|
|
20230626,125800,13040076550,29600,29550,29600,29500,2656
|
|
20230626,125700,12961594950,29550,29550,29550,29500,1244
|
|
20230626,125600,12924893850,29550,29450,29550,29450,1452
|
|
20230626,125500,12882061900,29450,29500,29500,29450,1500
|
|
20230626,125400,12837812300,29500,29500,29550,29500,1316
|
|
20230626,125300,12798937650,29500,29450,29500,29450,3242
|
|
20230626,125200,12703323900,29500,29450,29500,29400,3046
|
|
20230626,125100,12613587850,29400,29400,29450,29350,1709
|
|
20230626,125000,12563347500,29400,29400,29400,29350,866
|
|
20230626,124900,12537898200,29350,29350,29350,29300,2087
|
|
20230626,124800,12476676650,29350,29300,29350,29300,848
|
|
20230626,124700,12451798300,29300,29300,29350,29250,1937
|
|
20230626,124600,12395045300,29250,29250,29250,29200,1705
|
|
20230626,124500,12345180700,29200,29250,29250,29200,242
|
|
20230626,124400,12338109600,29250,29200,29250,29200,1919
|
|
20230626,124300,12281993300,29200,29200,29250,29200,363
|
|
20230626,124200,12271393650,29200,29200,29250,29200,495
|
|
20230626,124100,12256939450,29200,29200,29250,29200,714
|
|
20230626,124000,12236089550,29150,29200,29200,29150,275
|
|
20230626,123900,12228072250,29200,29200,29200,29200,1716
|
|
20230626,123800,12177965050,29200,29250,29250,29200,377
|
|
20230626,123700,12166951400,29200,29250,29250,29200,104
|
|
20230626,123600,12163913100,29250,29200,29250,29200,300
|
|
20230626,123500,12155144050,29200,29150,29200,29150,310
|
|
20230626,123400,12146093850,29150,29200,29200,29150,472
|
|
20230626,123300,12132321100,29200,29200,29200,29150,211
|
|
20230626,123200,12126165550,29200,29200,29200,29150,235
|
|
20230626,123100,12119305100,29150,29200,29200,29150,1166
|
|
20230626,123000,12085263900,29200,29200,29200,29150,212
|
|
20230626,122900,12079073800,29200,29200,29200,29150,318
|
|
20230626,122800,12069800200,29150,29200,29200,29150,199
|
|
20230626,122700,12063992200,29150,29200,29200,29150,328
|
|
20230626,122600,12054424500,29200,29200,29200,29150,288
|
|
20230626,122500,12046022650,29200,29200,29200,29150,108
|
|
20230626,122400,12042872550,29150,29200,29200,29150,364
|
|
20230626,122300,12032256900,29150,29200,29200,29150,217
|
|
20230626,122200,12025923000,29150,29150,29200,29100,927
|
|
20230626,122100,11998921900,29100,29150,29150,29100,869
|
|
20230626,122000,11973608500,29150,29150,29150,29100,181
|
|
20230626,121900,11968340200,29150,29100,29150,29100,677
|
|
20230626,121800,11948638850,29150,29100,29150,29100,955
|
|
20230626,121700,11920845700,29100,29150,29150,29100,3394
|
|
20230626,121600,11821950600,29150,29150,29200,29150,423
|
|
20230626,121500,11809618000,29150,29200,29200,29150,522
|
|
20230626,121400,11794400250,29150,29200,29200,29150,220
|
|
20230626,121300,11787985900,29150,29200,29200,29150,297
|
|
20230626,121200,11779316400,29150,29200,29200,29150,211
|
|
20230626,121100,11773160400,29150,29200,29200,29150,545
|
|
20230626,121000,11757268600,29200,29200,29200,29150,25
|
|
20230626,120900,11756538900,29150,29150,29200,29150,178
|
|
20230626,120800,11751349500,29150,29200,29200,29150,673
|
|
20230626,120700,11731703500,29150,29150,29200,29150,428
|
|
20230626,120600,11719215950,29150,29150,29200,29150,4699
|
|
20230626,120500,11582157050,29200,29200,29200,29150,212
|
|
20230626,120400,11575967100,29200,29200,29200,29150,725
|
|
20230626,120300,11554803550,29200,29200,29200,29150,733
|
|
20230626,120200,11533425950,29150,29150,29200,29150,149
|
|
20230626,120100,11529081150,29200,29200,29200,29150,244
|
|
20230626,120000,11521961500,29200,29150,29200,29150,338
|
|
20230626,115900,11512098450,29150,29150,29150,29150,635
|
|
20230626,115800,11493588200,29150,29200,29200,29150,2728
|
|
20230626,115700,11414065750,29150,29150,29200,29150,567
|
|
20230626,115600,11397521100,29200,29150,29200,29150,181
|
|
20230626,115500,11392241100,29150,29150,29200,29150,132
|
|
20230626,115400,11388392050,29150,29100,29150,29100,1936
|
|
20230626,115300,11331967150,29100,29100,29150,29100,1260
|
|
20230626,115200,11295250800,29100,29100,29150,29100,268
|
|
20230626,115100,11287448700,29100,29100,29150,29100,853
|
|
20230626,115000,11262616800,29100,29150,29150,29100,347
|
|
20230626,114900,11252505950,29100,29100,29100,29100,400
|
|
20230626,114800,11240865950,29100,29100,29150,29100,708
|
|
20230626,114700,11220261750,29100,29050,29100,29050,756
|
|
20230626,114600,11198262500,29100,29050,29100,29050,884
|
|
20230626,114500,11172555250,29100,29100,29100,29050,274
|
|
20230626,114400,11164584800,29100,29050,29100,29050,187
|
|
20230626,114300,11159151850,29050,29100,29150,29050,522
|
|
20230626,114200,11143977200,29100,29100,29150,29100,1612
|
|
20230626,114100,11097065350,29100,29100,29150,29100,957
|
|
20230626,114000,11069216600,29100,29050,29150,29050,1549
|
|
20230626,113900,11024110500,29100,29150,29150,29100,5103
|
|
20230626,113800,10875606700,29100,29100,29150,29100,1141
|
|
20230626,113700,10842399350,29100,29100,29150,29100,370
|
|
20230626,113600,10831627300,29100,29150,29150,29100,255
|
|
20230626,113500,10824203350,29150,29100,29150,29100,337
|
|
20230626,113400,10814389350,29100,29100,29150,29100,879
|
|
20230626,113300,10788799200,29150,29150,29150,29100,2484
|
|
20230626,113200,10716395900,29150,29200,29200,29150,268
|
|
20230626,113100,10708578650,29200,29200,29200,29150,266
|
|
20230626,113000,10700822900,29200,29200,29200,29150,431
|
|
20230626,112900,10688254200,29150,29200,29200,29150,371
|
|
20230626,112800,10677432600,29200,29200,29200,29150,810
|
|
20230626,112700,10653818600,29200,29200,29200,29150,550
|
|
20230626,112600,10637776350,29200,29200,29200,29150,1102
|
|
20230626,112500,10605635100,29200,29200,29250,29200,568
|
|
20230626,112400,10589049400,29200,29200,29200,29200,1385
|
|
20230626,112300,10548607400,29200,29200,29250,29200,198
|
|
20230626,112200,10542822950,29200,29200,29250,29200,261
|
|
20230626,112100,10535200600,29200,29150,29250,29150,753
|
|
20230626,112000,10513207300,29200,29200,29200,29150,1610
|
|
20230626,111900,10466210100,29200,29250,29250,29200,213
|
|
20230626,111800,10459988800,29200,29250,29300,29200,388
|
|
20230626,111700,10448640800,29250,29200,29300,29200,1271
|
|
20230626,111600,10411473550,29250,29200,29250,29200,1071
|
|
20230626,111500,10380162350,29250,29200,29250,29200,488
|
|
20230626,111400,10365910100,29200,29200,29250,29200,1168
|
|
20230626,111300,10331798550,29200,29150,29200,29150,496
|
|
20230626,111200,10317325650,29150,29150,29200,29150,250
|
|
20230626,111100,10310035000,29150,29200,29250,29150,1231
|
|
20230626,111000,10274126900,29200,29300,29300,29200,1236
|
|
20230626,110900,10237996700,29250,29250,29300,29250,462
|
|
20230626,110800,10224475700,29300,29250,29300,29250,230
|
|
20230626,110700,10217743850,29250,29300,29300,29250,253
|
|
20230626,110600,10210343350,29350,29350,29350,29250,1387
|
|
20230626,110500,10169698300,29350,29300,29350,29300,1101
|
|
20230626,110400,10137432300,29350,29350,29400,29300,823
|
|
20230626,110300,10113279950,29350,29350,29400,29350,451
|
|
20230626,110200,10100037050,29400,29300,29400,29300,1301
|
|
20230626,110100,10061857600,29300,29350,29350,29300,854
|
|
20230626,110000,10036799400,29350,29300,29350,29300,920
|
|
20230626,105900,10009824550,29300,29250,29300,29250,916
|
|
20230626,105800,9982989150,29300,29250,29300,29200,1881
|
|
20230626,105700,9927965000,29250,29200,29250,29200,873
|
|
20230626,105600,9902446650,29250,29250,29250,29200,1010
|
|
20230626,105500,9872930250,29250,29200,29250,29200,780
|
|
20230626,105400,9850136550,29200,29150,29200,29150,657
|
|
20230626,105300,9830960650,29200,29200,29200,29100,1588
|
|
20230626,105200,9784656250,29200,29150,29200,29150,620
|
|
20230626,105100,9766564100,29200,29100,29200,29100,798
|
|
20230626,105000,9743301550,29150,29150,29200,29150,1394
|
|
20230626,104900,9702666050,29150,29200,29200,29150,268
|
|
20230626,104800,9694852600,29150,29150,29150,29100,1174
|
|
20230626,104700,9660639300,29100,29150,29150,29100,2314
|
|
20230626,104600,9593201050,29200,29250,29250,29200,1011
|
|
20230626,104500,9563678400,29250,29200,29250,29150,1239
|
|
20230626,104400,9527494000,29200,29150,29250,29150,1359
|
|
20230626,104300,9487843200,29150,29200,29250,29150,485
|
|
20230626,104200,9473677150,29200,29300,29300,29150,1294
|
|
20230626,104100,9435875350,29200,29300,29350,29200,934
|
|
20230626,104000,9408521650,29350,29200,29350,29200,2859
|
|
20230626,103900,9324845550,29150,29200,29200,29150,909
|
|
20230626,103800,9298326050,29200,29150,29250,29100,4148
|
|
20230626,103700,9177330400,29150,29200,29200,29100,2334
|
|
20230626,103600,9109305650,29200,29200,29200,29150,1349
|
|
20230626,103500,9069934950,29200,29150,29200,29150,851
|
|
20230626,103400,9045089150,29200,29150,29200,29100,1423
|
|
20230626,103300,9003592950,29100,29100,29150,29100,1461
|
|
20230626,103200,8961028000,29100,29100,29100,29050,1594
|
|
20230626,103100,8914666450,29100,29050,29100,29000,1569
|
|
20230626,103000,8869067800,29050,29000,29050,28950,819
|
|
20230626,102900,8845321050,29000,29050,29050,29000,1257
|
|
20230626,102800,8808863200,29000,29000,29050,28950,580
|
|
20230626,102700,8792043100,29000,29050,29050,28900,7493
|
|
20230626,102600,8575168300,29050,29000,29050,28950,1829
|
|
20230626,102500,8522095350,28950,28900,29000,28900,3706
|
|
20230626,102400,8414793150,28950,28900,28950,28900,1273
|
|
20230626,102300,8377961950,28900,28900,28950,28900,2466
|
|
20230626,102200,8306655750,28900,28900,28950,28900,3752
|
|
20230626,102100,8198133650,28900,29150,29150,28900,12585
|
|
20230626,102000,7833160450,29100,29150,29200,29100,1835
|
|
20230626,101900,7779672850,29100,29100,29150,29050,1090
|
|
20230626,101800,7747950750,29100,29100,29100,29050,1060
|
|
20230626,101700,7717146300,29050,29100,29150,29050,5146
|
|
20230626,101600,7567595450,29100,29150,29150,29100,2985
|
|
20230626,101500,7480728150,29100,29200,29200,29100,3677
|
|
20230626,101400,7373549300,29200,29200,29200,29150,1025
|
|
20230626,101300,7343666350,29200,29200,29250,29200,2506
|
|
20230626,101200,7270487550,29200,29200,29250,29200,565
|
|
20230626,101100,7253988150,29200,29200,29250,29200,1864
|
|
20230626,101000,7199555600,29200,29200,29200,29200,559
|
|
20230626,100900,7183232800,29200,29250,29300,29150,5986
|
|
20230626,100800,7008353750,29250,29350,29350,29250,2330
|
|
20230626,100700,6940075100,29350,29250,29350,29250,3824
|
|
20230626,100600,6828172750,29250,29300,29300,29200,6846
|
|
20230626,100500,6627892650,29350,29400,29400,29250,7577
|
|
20230626,100400,6405901050,29400,29400,29450,29400,2950
|
|
20230626,100300,6319162850,29450,29400,29450,29400,557
|
|
20230626,100200,6302785800,29400,29550,29550,29400,2104
|
|
20230626,100100,6240773250,29500,29550,29600,29500,658
|
|
20230626,100000,6221332450,29600,29550,29600,29550,422
|
|
20230626,095900,6208858250,29550,29600,29600,29500,3178
|
|
20230626,095800,6114938800,29550,29600,29600,29550,555
|
|
20230626,095700,6098528150,29600,29600,29650,29550,2827
|
|
20230626,095600,6014858100,29650,29700,29700,29650,1596
|
|
20230626,095500,5967533650,29650,29700,29700,29650,2422
|
|
20230626,095400,5895708650,29700,29700,29700,29650,428
|
|
20230626,095300,5883011000,29650,29700,29750,29650,706
|
|
20230626,095200,5862032500,29700,29700,29700,29650,860
|
|
20230626,095100,5836498200,29700,29650,29700,29650,1477
|
|
20230626,095000,5792660100,29650,29700,29750,29650,1994
|
|
20230626,094900,5733443750,29700,29700,29750,29700,2340
|
|
20230626,094800,5663940500,29750,29750,29750,29700,1641
|
|
20230626,094700,5615191400,29700,29700,29750,29700,1044
|
|
20230626,094600,5584157600,29750,29700,29750,29700,1747
|
|
20230626,094500,5532264800,29700,29750,29750,29700,2288
|
|
20230626,094400,5464263200,29700,29700,29750,29700,2065
|
|
20230626,094300,5402851700,29700,29750,29750,29700,1143
|
|
20230626,094200,5368868350,29750,29700,29750,29700,2619
|
|
20230626,094100,5290963150,29750,29750,29800,29750,2632
|
|
20230626,094000,5212657600,29750,29750,29800,29700,4717
|
|
20230626,093900,5072336350,29700,29750,29750,29700,668
|
|
20230626,093800,5052475700,29750,29700,29750,29700,612
|
|
20230626,093700,5034271900,29750,29700,29750,29700,823
|
|
20230626,093600,5009815350,29750,29700,29750,29700,1284
|
|
20230626,093500,4971649600,29700,29750,29750,29700,756
|
|
20230626,093400,4949174300,29700,29750,29750,29700,1903
|
|
20230626,093300,4892594100,29750,29800,29850,29750,2433
|
|
20230626,093200,4820158650,29800,29750,29850,29700,2313
|
|
20230626,093100,4751338200,29750,29800,29800,29700,2860
|
|
20230626,093000,4666217600,29750,29850,29900,29750,3589
|
|
20230626,092900,4559218350,29900,29850,29900,29850,2875
|
|
20230626,092800,4473392700,29850,29850,29900,29850,4369
|
|
20230626,092700,4342874000,29900,29750,29900,29750,7746
|
|
20230626,092600,4111730550,29750,29750,29750,29700,2618
|
|
20230626,092500,4033872300,29800,29600,29800,29600,10695
|
|
20230626,092400,3716523700,29600,29550,29650,29550,6076
|
|
20230626,092300,3536589300,29550,29500,29550,29500,2661
|
|
20230626,092200,3458012600,29500,29450,29550,29450,6730
|
|
20230626,092100,3259481250,29450,29500,29550,29400,9716
|
|
20230626,092000,2973225150,29500,29400,29500,29350,4070
|
|
20230626,091900,2853436750,29400,29400,29400,29350,2556
|
|
20230626,091800,2778298750,29400,29350,29400,29300,3312
|
|
20230626,091700,2681087150,29350,29350,29400,29350,3252
|
|
20230626,091600,2585640450,29350,29200,29350,29150,3473
|
|
20230626,091500,2484063400,29150,29150,29200,29100,2032
|
|
20230626,091400,2424828400,29100,29000,29150,28950,2367
|
|
20230626,091300,2356213100,29000,28900,29000,28900,3058
|
|
20230626,091200,2267636000,28900,28900,29000,28900,2278
|
|
20230626,091100,2201760800,28900,28800,28900,28800,5179
|
|
20230626,091000,2052472650,28800,28850,28850,28750,7026
|
|
20230626,090900,1850114750,28850,28950,28950,28800,8585
|
|
20230626,090800,1602301550,28950,28950,28950,28900,2197
|
|
20230626,090700,1538760650,28950,28950,29000,28900,4452
|
|
20230626,090600,1409852400,28950,29050,29100,28950,8668
|
|
20230626,090500,1158312750,29050,29050,29100,29050,2739
|
|
20230626,090400,1078695000,29050,29050,29100,29000,5201
|
|
20230626,090300,927638800,29000,28950,29050,28950,6698
|
|
20230626,090200,733385600,29000,29100,29150,28950,11459
|
|
20230626,090100,400762700,29150,29300,29300,29100,5475
|
|
20230626,090000,241079200,29250,29350,29400,29200,8146
|