714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,205100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,205000,16993319850,29900,29900,29900,29900,0
|
|
20230627,204900,16993319850,29900,29900,29900,29900,0
|
|
20230627,204800,16993319850,29900,29900,29900,29900,0
|
|
20230627,204700,16993319850,29900,29900,29900,29900,0
|
|
20230627,204600,16993319850,29900,29900,29900,29900,0
|
|
20230627,204500,16993319850,29900,29900,29900,29900,0
|
|
20230627,204400,16993319850,29900,29900,29900,29900,0
|
|
20230627,204300,16993319850,29900,29900,29900,29900,0
|
|
20230627,204200,16993319850,29900,29900,29900,29900,0
|
|
20230627,204100,16993319850,29900,29900,29900,29900,0
|
|
20230627,204000,16993319850,29900,29900,29900,29900,0
|
|
20230627,203900,16993319850,29900,29900,29900,29900,0
|
|
20230627,203800,16993319850,29900,29900,29900,29900,0
|
|
20230627,203700,16993319850,29900,29900,29900,29900,0
|
|
20230627,203600,16993319850,29900,29900,29900,29900,0
|
|
20230627,203500,16993319850,29900,29900,29900,29900,0
|
|
20230627,203400,16993319850,29900,29900,29900,29900,0
|
|
20230627,203300,16993319850,29900,29900,29900,29900,0
|
|
20230627,203200,16993319850,29900,29900,29900,29900,0
|
|
20230627,203100,16993319850,29900,29900,29900,29900,0
|
|
20230627,203000,16993319850,29900,29900,29900,29900,0
|
|
20230627,202900,16993319850,29900,29900,29900,29900,0
|
|
20230627,202800,16993319850,29900,29900,29900,29900,0
|
|
20230627,202700,16993319850,29900,29900,29900,29900,0
|
|
20230627,202600,16993319850,29900,29900,29900,29900,0
|
|
20230627,202500,16993319850,29900,29900,29900,29900,0
|
|
20230627,202400,16993319850,29900,29900,29900,29900,0
|
|
20230627,202300,16993319850,29900,29900,29900,29900,0
|
|
20230627,202200,16993319850,29900,29900,29900,29900,0
|
|
20230627,202100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,202000,16993319850,29900,29900,29900,29900,0
|
|
20230627,201900,16993319850,29900,29900,29900,29900,0
|
|
20230627,201800,16993319850,29900,29900,29900,29900,0
|
|
20230627,201700,16993319850,29900,29900,29900,29900,0
|
|
20230627,201600,16993319850,29900,29900,29900,29900,0
|
|
20230627,201500,16993319850,29900,29900,29900,29900,0
|
|
20230627,201400,16993319850,29900,29900,29900,29900,0
|
|
20230627,201300,16993319850,29900,29900,29900,29900,0
|
|
20230627,201200,16993319850,29900,29900,29900,29900,0
|
|
20230627,201100,16993319850,29900,29900,29900,29900,0
|
|
20230627,201000,16993319850,29900,29900,29900,29900,0
|
|
20230627,200900,16993319850,29900,29900,29900,29900,0
|
|
20230627,200800,16993319850,29900,29900,29900,29900,0
|
|
20230627,200700,16993319850,29900,29900,29900,29900,0
|
|
20230627,200600,16993319850,29900,29900,29900,29900,0
|
|
20230627,200500,16993319850,29900,29900,29900,29900,0
|
|
20230627,200400,16993319850,29900,29900,29900,29900,0
|
|
20230627,200300,16993319850,29900,29900,29900,29900,0
|
|
20230627,200200,16993319850,29900,29900,29900,29900,0
|
|
20230627,200100,16993319850,29900,29900,29900,29900,0
|
|
20230627,200000,16993319850,29900,29900,29900,29900,0
|
|
20230627,195900,16993319850,29900,29900,29900,29900,0
|
|
20230627,195800,16993319850,29900,29900,29900,29900,0
|
|
20230627,195700,16993319850,29900,29900,29900,29900,0
|
|
20230627,195600,16993319850,29900,29900,29900,29900,0
|
|
20230627,195500,16993319850,29900,29900,29900,29900,0
|
|
20230627,195400,16993319850,29900,29900,29900,29900,0
|
|
20230627,195300,16993319850,29900,29900,29900,29900,0
|
|
20230627,195200,16993319850,29900,29900,29900,29900,0
|
|
20230627,195100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,195000,16993319850,29900,29900,29900,29900,0
|
|
20230627,194900,16993319850,29900,29900,29900,29900,0
|
|
20230627,194800,16993319850,29900,29900,29900,29900,0
|
|
20230627,194700,16993319850,29900,29900,29900,29900,0
|
|
20230627,194600,16993319850,29900,29900,29900,29900,0
|
|
20230627,194500,16993319850,29900,29900,29900,29900,0
|
|
20230627,194400,16993319850,29900,29900,29900,29900,0
|
|
20230627,194300,16993319850,29900,29900,29900,29900,0
|
|
20230627,194200,16993319850,29900,29900,29900,29900,0
|
|
20230627,194100,16993319850,29900,29900,29900,29900,0
|
|
20230627,194000,16993319850,29900,29900,29900,29900,0
|
|
20230627,193900,16993319850,29900,29900,29900,29900,0
|
|
20230627,193800,16993319850,29900,29900,29900,29900,0
|
|
20230627,193700,16993319850,29900,29900,29900,29900,0
|
|
20230627,193600,16993319850,29900,29900,29900,29900,0
|
|
20230627,193500,16993319850,29900,29900,29900,29900,0
|
|
20230627,193400,16993319850,29900,29900,29900,29900,0
|
|
20230627,193300,16993319850,29900,29900,29900,29900,0
|
|
20230627,193200,16993319850,29900,29900,29900,29900,0
|
|
20230627,193100,16993319850,29900,29900,29900,29900,0
|
|
20230627,193000,16993319850,29900,29900,29900,29900,0
|
|
20230627,192900,16993319850,29900,29900,29900,29900,0
|
|
20230627,192800,16993319850,29900,29900,29900,29900,0
|
|
20230627,192700,16993319850,29900,29900,29900,29900,0
|
|
20230627,192600,16993319850,29900,29900,29900,29900,0
|
|
20230627,192500,16993319850,29900,29900,29900,29900,0
|
|
20230627,192400,16993319850,29900,29900,29900,29900,0
|
|
20230627,192300,16993319850,29900,29900,29900,29900,0
|
|
20230627,192200,16993319850,29900,29900,29900,29900,0
|
|
20230627,192100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,192000,16993319850,29900,29900,29900,29900,0
|
|
20230627,191900,16993319850,29900,29900,29900,29900,0
|
|
20230627,191800,16993319850,29900,29900,29900,29900,0
|
|
20230627,191700,16993319850,29900,29900,29900,29900,0
|
|
20230627,191600,16993319850,29900,29900,29900,29900,0
|
|
20230627,191500,16993319850,29900,29900,29900,29900,0
|
|
20230627,191400,16993319850,29900,29900,29900,29900,0
|
|
20230627,191300,16993319850,29900,29900,29900,29900,0
|
|
20230627,191200,16993319850,29900,29900,29900,29900,0
|
|
20230627,191100,16993319850,29900,29900,29900,29900,0
|
|
20230627,191000,16993319850,29900,29900,29900,29900,0
|
|
20230627,190900,16993319850,29900,29900,29900,29900,0
|
|
20230627,190800,16993319850,29900,29900,29900,29900,0
|
|
20230627,190700,16993319850,29900,29900,29900,29900,0
|
|
20230627,190600,16993319850,29900,29900,29900,29900,0
|
|
20230627,190500,16993319850,29900,29900,29900,29900,0
|
|
20230627,190400,16993319850,29900,29900,29900,29900,0
|
|
20230627,190300,16993319850,29900,29900,29900,29900,0
|
|
20230627,190200,16993319850,29900,29900,29900,29900,0
|
|
20230627,190100,16993319850,29900,29900,29900,29900,0
|
|
20230627,190000,16993319850,29900,29900,29900,29900,0
|
|
20230627,185900,16993319850,29900,29900,29900,29900,0
|
|
20230627,185800,16993319850,29900,29900,29900,29900,0
|
|
20230627,185700,16993319850,29900,29900,29900,29900,0
|
|
20230627,185600,16993319850,29900,29900,29900,29900,0
|
|
20230627,185500,16993319850,29900,29900,29900,29900,0
|
|
20230627,185400,16993319850,29900,29900,29900,29900,0
|
|
20230627,185300,16993319850,29900,29900,29900,29900,0
|
|
20230627,185200,16993319850,29900,29900,29900,29900,0
|
|
20230627,185100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,185000,16993319850,29900,29900,29900,29900,0
|
|
20230627,184900,16993319850,29900,29900,29900,29900,0
|
|
20230627,184800,16993319850,29900,29900,29900,29900,0
|
|
20230627,184700,16993319850,29900,29900,29900,29900,0
|
|
20230627,184600,16993319850,29900,29900,29900,29900,0
|
|
20230627,184500,16993319850,29900,29900,29900,29900,0
|
|
20230627,184400,16993319850,29900,29900,29900,29900,0
|
|
20230627,184300,16993319850,29900,29900,29900,29900,0
|
|
20230627,184200,16993319850,29900,29900,29900,29900,0
|
|
20230627,184100,16993319850,29900,29900,29900,29900,0
|
|
20230627,184000,16993319850,29900,29900,29900,29900,0
|
|
20230627,183900,16993319850,29900,29900,29900,29900,0
|
|
20230627,183800,16993319850,29900,29900,29900,29900,0
|
|
20230627,183700,16993319850,29900,29900,29900,29900,0
|
|
20230627,183600,16993319850,29900,29900,29900,29900,0
|
|
20230627,183500,16993319850,29900,29900,29900,29900,0
|
|
20230627,183400,16993319850,29900,29900,29900,29900,0
|
|
20230627,183300,16993319850,29900,29900,29900,29900,0
|
|
20230627,183200,16993319850,29900,29900,29900,29900,0
|
|
20230627,183100,16993319850,29900,29900,29900,29900,0
|
|
20230627,183000,16993319850,29900,29900,29900,29900,0
|
|
20230627,182900,16993319850,29900,29900,29900,29900,0
|
|
20230627,182800,16993319850,29900,29900,29900,29900,0
|
|
20230627,182700,16993319850,29900,29900,29900,29900,0
|
|
20230627,182600,16993319850,29900,29900,29900,29900,0
|
|
20230627,182500,16993319850,29900,29900,29900,29900,0
|
|
20230627,182400,16993319850,29900,29900,29900,29900,0
|
|
20230627,182300,16993319850,29900,29900,29900,29900,0
|
|
20230627,182200,16993319850,29900,29900,29900,29900,0
|
|
20230627,182100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,182000,16993319850,29900,29900,29900,29900,0
|
|
20230627,181900,16993319850,29900,29900,29900,29900,0
|
|
20230627,181800,16993319850,29900,29900,29900,29900,0
|
|
20230627,181700,16993319850,29900,29900,29900,29900,0
|
|
20230627,181600,16993319850,29900,29900,29900,29900,0
|
|
20230627,181500,16993319850,29900,29900,29900,29900,0
|
|
20230627,181400,16993319850,29900,29900,29900,29900,0
|
|
20230627,181300,16993319850,29900,29900,29900,29900,0
|
|
20230627,181200,16993319850,29900,29900,29900,29900,0
|
|
20230627,181100,16993319850,29900,29900,29900,29900,0
|
|
20230627,181000,16993319850,29900,29900,29900,29900,0
|
|
20230627,180900,16993319850,29900,29900,29900,29900,0
|
|
20230627,180800,16993319850,29900,29900,29900,29900,0
|
|
20230627,180700,16993319850,29900,29900,29900,29900,0
|
|
20230627,180600,16993319850,29900,29900,29900,29900,0
|
|
20230627,180500,16993319850,29900,29900,29900,29900,0
|
|
20230627,180400,16993319850,29900,29900,29900,29900,0
|
|
20230627,180300,16993319850,29900,29900,29900,29900,0
|
|
20230627,180200,16993319850,29900,29900,29900,29900,0
|
|
20230627,180100,16993319850,29900,29900,29900,29900,0
|
|
20230627,180000,16993319850,29900,29900,29900,29900,0
|
|
20230627,175900,16993319850,29900,29900,29900,29900,0
|
|
20230627,175800,16993319850,29900,29900,29900,29900,0
|
|
20230627,175700,16993319850,29900,29900,29900,29900,0
|
|
20230627,175600,16993319850,29900,29900,29900,29900,0
|
|
20230627,175500,16993319850,29900,29900,29900,29900,0
|
|
20230627,175400,16993319850,29900,29900,29900,29900,0
|
|
20230627,175300,16993319850,29900,29900,29900,29900,0
|
|
20230627,175200,16993319850,29900,29900,29900,29900,0
|
|
20230627,175100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,175000,16993319850,29900,29900,29900,29900,0
|
|
20230627,174900,16993319850,29900,29900,29900,29900,0
|
|
20230627,174800,16993319850,29900,29900,29900,29900,0
|
|
20230627,174700,16993319850,29900,29900,29900,29900,0
|
|
20230627,174600,16993319850,29900,29900,29900,29900,0
|
|
20230627,174500,16993319850,29900,29900,29900,29900,0
|
|
20230627,174400,16993319850,29900,29900,29900,29900,0
|
|
20230627,174300,16993319850,29900,29900,29900,29900,0
|
|
20230627,174200,16993319850,29900,29900,29900,29900,0
|
|
20230627,174100,16993319850,29900,29900,29900,29900,0
|
|
20230627,174000,16993319850,29900,29900,29900,29900,0
|
|
20230627,173900,16993319850,29900,29900,29900,29900,0
|
|
20230627,173800,16993319850,29900,29900,29900,29900,0
|
|
20230627,173700,16993319850,29900,29900,29900,29900,0
|
|
20230627,173600,16993319850,29900,29900,29900,29900,0
|
|
20230627,173500,16993319850,29900,29900,29900,29900,0
|
|
20230627,173400,16993319850,29900,29900,29900,29900,0
|
|
20230627,173300,16993319850,29900,29900,29900,29900,0
|
|
20230627,173200,16993319850,29900,29900,29900,29900,0
|
|
20230627,173100,16993319850,29900,29900,29900,29900,0
|
|
20230627,173000,16993319850,29900,29900,29900,29900,0
|
|
20230627,172900,16993319850,29900,29900,29900,29900,0
|
|
20230627,172800,16993319850,29900,29900,29900,29900,0
|
|
20230627,172700,16993319850,29900,29900,29900,29900,0
|
|
20230627,172600,16993319850,29900,29900,29900,29900,0
|
|
20230627,172500,16993319850,29900,29900,29900,29900,0
|
|
20230627,172400,16993319850,29900,29900,29900,29900,0
|
|
20230627,172300,16993319850,29900,29900,29900,29900,0
|
|
20230627,172200,16993319850,29900,29900,29900,29900,0
|
|
20230627,172100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,172000,16993319850,29900,29900,29900,29900,0
|
|
20230627,171900,16993319850,29900,29900,29900,29900,0
|
|
20230627,171800,16993319850,29900,29900,29900,29900,0
|
|
20230627,171700,16993319850,29900,29900,29900,29900,0
|
|
20230627,171600,16993319850,29900,29900,29900,29900,0
|
|
20230627,171500,16993319850,29900,29900,29900,29900,0
|
|
20230627,171400,16993319850,29900,29900,29900,29900,0
|
|
20230627,171300,16993319850,29900,29900,29900,29900,0
|
|
20230627,171200,16993319850,29900,29900,29900,29900,0
|
|
20230627,171100,16993319850,29900,29900,29900,29900,0
|
|
20230627,171000,16993319850,29900,29900,29900,29900,0
|
|
20230627,170900,16993319850,29900,29900,29900,29900,0
|
|
20230627,170800,16993319850,29900,29900,29900,29900,0
|
|
20230627,170700,16993319850,29900,29900,29900,29900,0
|
|
20230627,170600,16993319850,29900,29900,29900,29900,0
|
|
20230627,170500,16993319850,29900,29900,29900,29900,0
|
|
20230627,170400,16993319850,29900,29900,29900,29900,0
|
|
20230627,170300,16993319850,29900,29900,29900,29900,0
|
|
20230627,170200,16993319850,29900,29900,29900,29900,0
|
|
20230627,170100,16993319850,29900,29900,29900,29900,0
|
|
20230627,170000,16993319850,29900,29900,29900,29900,0
|
|
20230627,165900,16993319850,29900,29900,29900,29900,0
|
|
20230627,165800,16993319850,29900,29900,29900,29900,0
|
|
20230627,165700,16993319850,29900,29900,29900,29900,0
|
|
20230627,165600,16993319850,29900,29900,29900,29900,0
|
|
20230627,165500,16993319850,29900,29900,29900,29900,0
|
|
20230627,165400,16993319850,29900,29900,29900,29900,0
|
|
20230627,165300,16993319850,29900,29900,29900,29900,0
|
|
20230627,165200,16993319850,29900,29900,29900,29900,0
|
|
20230627,165100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,165000,16993319850,29900,29900,29900,29900,0
|
|
20230627,164900,16993319850,29900,29900,29900,29900,0
|
|
20230627,164800,16993319850,29900,29900,29900,29900,0
|
|
20230627,164700,16993319850,29900,29900,29900,29900,0
|
|
20230627,164600,16993319850,29900,29900,29900,29900,0
|
|
20230627,164500,16993319850,29900,29900,29900,29900,0
|
|
20230627,164400,16993319850,29900,29900,29900,29900,0
|
|
20230627,164300,16993319850,29900,29900,29900,29900,0
|
|
20230627,164200,16993319850,29900,29900,29900,29900,0
|
|
20230627,164100,16993319850,29900,29900,29900,29900,0
|
|
20230627,164000,16993319850,29900,29900,29900,29900,0
|
|
20230627,163900,16993319850,29900,29900,29900,29900,0
|
|
20230627,163800,16993319850,29900,29900,29900,29900,0
|
|
20230627,163700,16993319850,29900,29900,29900,29900,0
|
|
20230627,163600,16993319850,29900,29900,29900,29900,0
|
|
20230627,163500,16993319850,29900,29900,29900,29900,0
|
|
20230627,163400,16993319850,29900,29900,29900,29900,0
|
|
20230627,163300,16993319850,29900,29900,29900,29900,0
|
|
20230627,163200,16993319850,29900,29900,29900,29900,0
|
|
20230627,163100,16993319850,29900,29900,29900,29900,0
|
|
20230627,163000,16993319850,29900,29900,29900,29900,0
|
|
20230627,162900,16993319850,29900,29900,29900,29900,0
|
|
20230627,162800,16993319850,29900,29900,29900,29900,0
|
|
20230627,162700,16993319850,29900,29900,29900,29900,0
|
|
20230627,162600,16993319850,29900,29900,29900,29900,0
|
|
20230627,162500,16993319850,29900,29900,29900,29900,0
|
|
20230627,162400,16993319850,29900,29900,29900,29900,0
|
|
20230627,162300,16993319850,29900,29900,29900,29900,0
|
|
20230627,162200,16993319850,29900,29900,29900,29900,0
|
|
20230627,162100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,162000,16993319850,29900,29900,29900,29900,0
|
|
20230627,161900,16993319850,29900,29900,29900,29900,0
|
|
20230627,161800,16993319850,29900,29900,29900,29900,0
|
|
20230627,161700,16993319850,29900,29900,29900,29900,0
|
|
20230627,161600,16993319850,29900,29900,29900,29900,0
|
|
20230627,161500,16993319850,29900,29900,29900,29900,0
|
|
20230627,161400,16993319850,29900,29900,29900,29900,0
|
|
20230627,161300,16993319850,29900,29900,29900,29900,0
|
|
20230627,161200,16993319850,29900,29900,29900,29900,0
|
|
20230627,161100,16993319850,29900,29900,29900,29900,0
|
|
20230627,161000,16993319850,29900,29900,29900,29900,0
|
|
20230627,160900,16993319850,29900,29900,29900,29900,0
|
|
20230627,160800,16993319850,29900,29900,29900,29900,0
|
|
20230627,160700,16993319850,29900,29900,29900,29900,0
|
|
20230627,160600,16993319850,29900,29900,29900,29900,0
|
|
20230627,160500,16993319850,29900,29900,29900,29900,0
|
|
20230627,160400,16993319850,29900,29900,29900,29900,0
|
|
20230627,160300,16993319850,29900,29900,29900,29900,0
|
|
20230627,160200,16993319850,29900,29900,29900,29900,0
|
|
20230627,160100,16993319850,29900,29900,29900,29900,0
|
|
20230627,160000,16993319850,29900,29900,29900,29900,0
|
|
20230627,155900,16993319850,29900,29900,29900,29900,0
|
|
20230627,155800,16993319850,29900,29900,29900,29900,0
|
|
20230627,155700,16993319850,29900,29900,29900,29900,0
|
|
20230627,155600,16993319850,29900,29900,29900,29900,0
|
|
20230627,155500,16993319850,29900,29900,29900,29900,0
|
|
20230627,155400,16993319850,29900,29900,29900,29900,0
|
|
20230627,155300,16993319850,29900,29900,29900,29900,0
|
|
20230627,155200,16993319850,29900,29900,29900,29900,0
|
|
20230627,155100,16993319850,29900,29900,29900,29900,18574
|
|
20230627,155000,16993319850,29900,29900,29900,29900,0
|
|
20230627,154900,16993319850,29900,29900,29900,29900,0
|
|
20230627,154800,16993319850,29900,29900,29900,29900,0
|
|
20230627,154700,16993319850,29900,29900,29900,29900,0
|
|
20230627,154600,16993319850,29900,29900,29900,29900,0
|
|
20230627,154500,16993319850,29900,29900,29900,29900,0
|
|
20230627,154400,16993319850,29900,29900,29900,29900,0
|
|
20230627,154300,16993319850,29900,29900,29900,29900,0
|
|
20230627,154200,16993319850,29900,29900,29900,29900,0
|
|
20230627,154100,16993319850,29900,29900,29900,29900,0
|
|
20230627,154000,16993319850,29900,29900,29900,29900,0
|
|
20230627,153900,16993319850,29900,29900,29900,29900,0
|
|
20230627,153800,16993319850,29900,29900,29900,29900,0
|
|
20230627,153700,16993319850,29900,29900,29900,29900,0
|
|
20230627,153600,16993319850,29900,29900,29900,29900,0
|
|
20230627,153500,16993319850,29900,29900,29900,29900,0
|
|
20230627,153400,16993319850,29900,29900,29900,29900,0
|
|
20230627,153300,16993319850,29900,29900,29900,29900,0
|
|
20230627,153200,16993319850,29900,29900,29900,29900,0
|
|
20230627,153100,16993319850,29900,29900,29900,29900,0
|
|
20230627,153000,16993319850,29900,29900,29900,29900,18574
|
|
20230627,152900,16437957250,29800,29800,29800,29800,0
|
|
20230627,152800,16437957250,29800,29800,29800,29800,0
|
|
20230627,152700,16437957250,29800,29800,29800,29800,0
|
|
20230627,152600,16437957250,29800,29800,29800,29800,0
|
|
20230627,152500,16437957250,29800,29800,29800,29800,0
|
|
20230627,152400,16437957250,29800,29800,29800,29800,0
|
|
20230627,152300,16437957250,29800,29800,29800,29800,0
|
|
20230627,152200,16437957250,29800,29800,29800,29800,0
|
|
20230627,152100,16437957250,29800,29800,29800,29800,0
|
|
20230627,152000,16437957250,29800,29800,29800,29800,0
|
|
20230627,151900,16437957250,29800,29700,29850,29700,4541
|
|
20230627,151800,16302690250,29750,29750,29750,29700,2497
|
|
20230627,151700,16228406050,29750,29750,29750,29700,464
|
|
20230627,151600,16214617750,29700,29750,29750,29700,2039
|
|
20230627,151500,16154035500,29750,29750,29750,29700,1339
|
|
20230627,151400,16114206400,29750,29700,29750,29700,964
|
|
20230627,151300,16085553800,29750,29750,29750,29700,425
|
|
20230627,151200,16072910550,29700,29700,29750,29650,1089
|
|
20230627,151100,16040563800,29700,29700,29700,29650,1813
|
|
20230627,151000,15986722450,29700,29650,29700,29650,592
|
|
20230627,150900,15969149700,29700,29700,29700,29650,1285
|
|
20230627,150800,15931033200,29700,29750,29800,29650,5589
|
|
20230627,150700,15764851200,29750,29850,29850,29750,3074
|
|
20230627,150600,15673238850,29850,29850,29850,29800,783
|
|
20230627,150500,15649876550,29800,29800,29850,29800,646
|
|
20230627,150400,15630598750,29850,29900,29900,29800,3478
|
|
20230627,150300,15526784850,29850,29850,29900,29850,1048
|
|
20230627,150200,15495485450,29900,29850,29900,29800,6505
|
|
20230627,150100,15301292750,29850,29850,29850,29800,1138
|
|
20230627,150000,15267343900,29850,29800,29850,29800,1851
|
|
20230627,145900,15212118550,29800,29800,29850,29800,1065
|
|
20230627,145800,15180342100,29850,29800,29850,29800,995
|
|
20230627,145700,15150667200,29800,29800,29850,29800,898
|
|
20230627,145600,15123880950,29800,29800,29850,29800,1392
|
|
20230627,145500,15082382150,29800,29850,29850,29800,2411
|
|
20230627,145400,15010445900,29800,29700,29850,29700,9741
|
|
20230627,145300,14720357350,29700,29700,29750,29700,681
|
|
20230627,145200,14700100550,29700,29700,29750,29650,1189
|
|
20230627,145100,14664780250,29700,29650,29700,29650,1987
|
|
20230627,145000,14605777300,29700,29700,29700,29650,574
|
|
20230627,144900,14588730600,29700,29650,29700,29650,756
|
|
20230627,144800,14566287400,29700,29700,29700,29650,832
|
|
20230627,144700,14541595100,29650,29700,29700,29650,1261
|
|
20230627,144600,14504144900,29700,29700,29700,29650,881
|
|
20230627,144500,14477995650,29700,29650,29700,29650,1479
|
|
20230627,144400,14434121250,29700,29650,29700,29600,3134
|
|
20230627,144300,14341221900,29650,29600,29650,29600,2323
|
|
20230627,144200,14272397400,29650,29600,29650,29600,566
|
|
20230627,144100,14255620400,29600,29650,29650,29600,536
|
|
20230627,144000,14239741100,29650,29650,29650,29600,269
|
|
20230627,143900,14231771000,29600,29600,29650,29600,383
|
|
20230627,143800,14220425700,29600,29600,29650,29600,619
|
|
20230627,143700,14202091700,29600,29650,29650,29600,1262
|
|
20230627,143600,14164684850,29650,29600,29650,29600,365
|
|
20230627,143500,14153871350,29600,29650,29650,29600,358
|
|
20230627,143400,14143259100,29650,29650,29650,29600,637
|
|
20230627,143300,14124384900,29600,29600,29650,29600,897
|
|
20230627,143200,14097825100,29600,29650,29650,29600,320
|
|
20230627,143100,14088341800,29600,29650,29650,29600,223
|
|
20230627,143000,14081737250,29650,29650,29650,29600,228
|
|
20230627,142900,14074981900,29600,29600,29650,29600,354
|
|
20230627,142800,14064488100,29600,29650,29650,29600,153
|
|
20230627,142700,14059955100,29650,29600,29650,29600,235
|
|
20230627,142600,14052995300,29600,29600,29650,29600,621
|
|
20230627,142500,14034610700,29600,29650,29700,29600,6818
|
|
20230627,142400,13832655600,29650,29650,29650,29600,2384
|
|
20230627,142300,13761982900,29650,29600,29650,29600,268
|
|
20230627,142200,13754040650,29600,29600,29650,29600,370
|
|
20230627,142100,13743077150,29600,29650,29650,29600,494
|
|
20230627,142000,13728439650,29600,29600,29650,29600,198
|
|
20230627,141900,13722570850,29650,29650,29650,29600,886
|
|
20230627,141800,13696301700,29650,29650,29650,29600,278
|
|
20230627,141700,13688065350,29600,29650,29650,29600,1101
|
|
20230627,141600,13655422700,29650,29600,29650,29600,4262
|
|
20230627,141500,13529221200,29550,29600,29600,29550,154
|
|
20230627,141400,13524667500,29550,29550,29600,29550,268
|
|
20230627,141300,13516743150,29550,29550,29600,29550,342
|
|
20230627,141200,13506633950,29600,29550,29600,29550,849
|
|
20230627,141100,13481539750,29550,29600,29600,29550,644
|
|
20230627,141000,13462505250,29550,29550,29600,29550,415
|
|
20230627,140900,13450238650,29550,29600,29600,29550,679
|
|
20230627,140800,13430170200,29550,29550,29600,29550,349
|
|
20230627,140700,13419853650,29550,29600,29600,29550,313
|
|
20230627,140600,13410601350,29550,29650,29650,29550,11141
|
|
20230627,140500,13080825100,29600,29600,29650,29600,386
|
|
20230627,140400,13069390050,29600,29650,29650,29600,238
|
|
20230627,140300,13062336400,29650,29650,29650,29600,670
|
|
20230627,140200,13042480050,29650,29600,29650,29600,372
|
|
20230627,140100,13031451750,29600,29650,29650,29600,460
|
|
20230627,140000,13017819000,29650,29650,29650,29600,408
|
|
20230627,135900,13005729500,29600,29600,29650,29600,239
|
|
20230627,135800,12998648650,29600,29600,29600,29550,1001
|
|
20230627,135700,12969023900,29550,29600,29650,29550,2340
|
|
20230627,135600,12899723300,29600,29650,29650,29600,2148
|
|
20230627,135500,12836054700,29650,29550,29650,29550,1594
|
|
20230627,135400,12788842850,29550,29600,29600,29500,1746
|
|
20230627,135300,12737255550,29550,29600,29650,29550,2511
|
|
20230627,135200,12662928400,29600,29650,29650,29600,511
|
|
20230627,135100,12647795150,29600,29650,29700,29600,1666
|
|
20230627,135000,12598408100,29650,29650,29700,29650,565
|
|
20230627,134900,12581643800,29700,29650,29700,29650,1383
|
|
20230627,134800,12540618350,29700,29700,29700,29650,504
|
|
20230627,134700,12525656900,29650,29700,29700,29650,1031
|
|
20230627,134600,12495044400,29700,29650,29700,29650,666
|
|
20230627,134500,12475275500,29650,29700,29750,29650,1848
|
|
20230627,134400,12420390150,29700,29650,29750,29650,8146
|
|
20230627,134300,12178484250,29700,29700,29700,29650,856
|
|
20230627,134200,12153063900,29700,29700,29700,29650,624
|
|
20230627,134100,12134538050,29700,29700,29700,29650,905
|
|
20230627,134000,12107673250,29650,29650,29700,29600,4893
|
|
20230627,133900,11962568700,29650,29600,29650,29600,1797
|
|
20230627,133800,11909346500,29600,29550,29600,29550,1754
|
|
20230627,133700,11857431650,29550,29600,29600,29500,3032
|
|
20230627,133600,11767823700,29600,29550,29600,29500,1981
|
|
20230627,133500,11709272800,29550,29450,29550,29450,1540
|
|
20230627,133400,11663834350,29500,29400,29500,29400,701
|
|
20230627,133300,11643188700,29400,29450,29450,29400,216
|
|
20230627,133200,11636832450,29400,29400,29450,29400,323
|
|
20230627,133100,11627322950,29450,29450,29450,29400,333
|
|
20230627,133000,11617528600,29450,29450,29450,29400,597
|
|
20230627,132900,11599961350,29400,29400,29450,29400,251
|
|
20230627,132800,11592577100,29450,29450,29450,29400,563
|
|
20230627,132700,11576013500,29450,29450,29450,29400,291
|
|
20230627,132600,11567448200,29400,29450,29450,29400,503
|
|
20230627,132500,11552641150,29400,29400,29450,29400,285
|
|
20230627,132400,11544252800,29450,29450,29450,29400,472
|
|
20230627,132300,11530355900,29450,29500,29500,29450,881
|
|
20230627,132200,11504394650,29500,29450,29500,29450,414
|
|
20230627,132100,11492191650,29450,29450,29500,29450,404
|
|
20230627,132000,11480286650,29450,29450,29500,29450,621
|
|
20230627,131900,11461985300,29450,29450,29500,29400,101
|
|
20230627,131800,11459011400,29450,29450,29500,29450,673
|
|
20230627,131700,11439181750,29450,29450,29500,29450,252
|
|
20230627,131600,11431757250,29450,29500,29500,29450,615
|
|
20230627,131500,11413637000,29450,29450,29500,29450,530
|
|
20230627,131400,11398021900,29450,29450,29500,29450,1754
|
|
20230627,131300,11346350450,29400,29400,29450,29400,900
|
|
20230627,131200,11319880950,29400,29400,29400,29350,831
|
|
20230627,131100,11295478250,29350,29350,29400,29350,481
|
|
20230627,131000,11281349500,29350,29400,29400,29300,608
|
|
20230627,130900,11263498750,29400,29350,29400,29350,1203
|
|
20230627,130800,11228181350,29400,29400,29400,29350,488
|
|
20230627,130700,11213850900,29400,29300,29400,29300,1778
|
|
20230627,130600,11161662500,29350,29350,29350,29300,667
|
|
20230627,130500,11142107100,29300,29400,29400,29300,721
|
|
20230627,130400,11120947100,29400,29350,29400,29350,197
|
|
20230627,130300,11115160250,29350,29300,29400,29300,547
|
|
20230627,130200,11099103050,29350,29350,29400,29300,1224
|
|
20230627,130100,11063176850,29350,29350,29400,29350,415
|
|
20230627,130000,11050991250,29400,29350,29400,29350,193
|
|
20230627,125900,11045323950,29400,29400,29400,29350,872
|
|
20230627,125800,11019720950,29400,29400,29400,29350,824
|
|
20230627,125700,10995535100,29350,29400,29400,29350,178
|
|
20230627,125600,10990309000,29400,29350,29400,29350,115
|
|
20230627,125500,10986928900,29400,29450,29450,29400,1069
|
|
20230627,125400,10955499100,29450,29450,29450,29400,51
|
|
20230627,125300,10953998350,29400,29450,29450,29400,516
|
|
20230627,125200,10938824700,29450,29400,29450,29400,162
|
|
20230627,125100,10934058350,29400,29450,29450,29400,388
|
|
20230627,125000,10922650100,29450,29400,29450,29400,64
|
|
20230627,124900,10920768350,29400,29400,29450,29400,221
|
|
20230627,124800,10914265300,29450,29450,29450,29400,661
|
|
20230627,124700,10894830600,29400,29400,29450,29400,145
|
|
20230627,124600,10890564800,29450,29400,29450,29400,228
|
|
20230627,124500,10883860000,29400,29400,29450,29400,58
|
|
20230627,124400,10882154500,29400,29400,29450,29400,561
|
|
20230627,124300,10865660700,29450,29450,29450,29400,1641
|
|
20230627,124200,10817342750,29450,29400,29450,29350,1613
|
|
20230627,124100,10769910900,29350,29350,29400,29350,256
|
|
20230627,124000,10762386900,29350,29350,29400,29350,187
|
|
20230627,123900,10756895950,29350,29400,29400,29350,442
|
|
20230627,123800,10743922200,29350,29350,29400,29350,522
|
|
20230627,123700,10728600300,29350,29400,29400,29350,89
|
|
20230627,123600,10725987900,29400,29400,29400,29350,125
|
|
20230627,123500,10722313750,29350,29400,29400,29350,78
|
|
20230627,123400,10720022850,29400,29400,29400,29350,421
|
|
20230627,123300,10707652300,29350,29400,29400,29350,566
|
|
20230627,123200,10691034700,29400,29350,29400,29350,86
|
|
20230627,123100,10688509650,29350,29300,29400,29300,693
|
|
20230627,123000,10668174850,29350,29350,29350,29300,394
|
|
20230627,122900,10656612100,29350,29350,29350,29300,382
|
|
20230627,122800,10645409600,29350,29300,29350,29300,1066
|
|
20230627,122700,10614141550,29350,29350,29350,29300,586
|
|
20230627,122600,10596953650,29300,29350,29350,29300,320
|
|
20230627,122500,10587562450,29350,29300,29350,29300,206
|
|
20230627,122400,10581522800,29350,29300,29350,29300,79
|
|
20230627,122300,10579205350,29300,29300,29300,29300,92
|
|
20230627,122200,10576509750,29350,29300,29350,29250,572
|
|
20230627,122100,10559752900,29300,29300,29300,29300,430
|
|
20230627,122000,10547153900,29300,29350,29350,29300,47
|
|
20230627,121900,10545775200,29350,29300,29350,29300,1262
|
|
20230627,121800,10508798200,29300,29300,29350,29300,716
|
|
20230627,121700,10487786900,29300,29350,29350,29300,145
|
|
20230627,121600,10483538150,29350,29300,29350,29300,218
|
|
20230627,121500,10477149750,29300,29300,29300,29250,849
|
|
20230627,121400,10452274850,29350,29350,29350,29300,70
|
|
20230627,121300,10450222050,29350,29350,29350,29300,237
|
|
20230627,121200,10443277600,29300,29350,29350,29300,170
|
|
20230627,121100,10438295300,29300,29300,29350,29250,312
|
|
20230627,121000,10429155850,29300,29300,29350,29300,89
|
|
20230627,120900,10426547750,29300,29250,29300,29250,390
|
|
20230627,120800,10415120850,29300,29250,29300,29250,564
|
|
20230627,120700,10398598400,29250,29300,29350,29250,1326
|
|
20230627,120600,10359746000,29300,29350,29350,29300,399
|
|
20230627,120500,10348055100,29350,29300,29350,29300,194
|
|
20230627,120400,10342370800,29300,29300,29350,29300,112
|
|
20230627,120300,10339088450,29350,29350,29350,29300,176
|
|
20230627,120200,10333930350,29350,29350,29350,29300,367
|
|
20230627,120100,10323175350,29300,29300,29350,29300,168
|
|
20230627,120000,10318248850,29300,29350,29350,29300,670
|
|
20230627,115900,10298584900,29350,29400,29400,29350,793
|
|
20230627,115800,10275309550,29400,29350,29400,29350,478
|
|
20230627,115700,10261278550,29350,29400,29400,29350,389
|
|
20230627,115600,10249856050,29400,29400,29400,29350,815
|
|
20230627,115500,10225926800,29350,29400,29400,29350,304
|
|
20230627,115400,10216999300,29400,29400,29400,29350,78
|
|
20230627,115300,10214706500,29400,29350,29400,29350,323
|
|
20230627,115200,10205225850,29400,29400,29400,29350,487
|
|
20230627,115100,10190922300,29400,29400,29400,29350,263
|
|
20230627,115000,10183190600,29400,29400,29400,29350,215
|
|
20230627,114900,10176874800,29400,29400,29400,29350,254
|
|
20230627,114800,10169412550,29400,29400,29400,29350,271
|
|
20230627,114700,10161447800,29350,29350,29400,29350,71
|
|
20230627,114600,10159363800,29350,29350,29400,29350,126
|
|
20230627,114500,10155665200,29400,29400,29400,29350,407
|
|
20230627,114400,10143711400,29400,29400,29400,29350,411
|
|
20230627,114300,10131636350,29350,29400,29400,29350,508
|
|
20230627,114200,10116712000,29400,29400,29400,29350,283
|
|
20230627,114100,10108393400,29400,29400,29400,29350,276
|
|
20230627,114000,10100282300,29400,29400,29400,29350,1520
|
|
20230627,113900,10055602250,29400,29450,29450,29400,996
|
|
20230627,113800,10026317750,29450,29450,29450,29400,2361
|
|
20230627,113700,9956791400,29450,29500,29500,29450,1541
|
|
20230627,113600,9911401550,29450,29500,29500,29450,367
|
|
20230627,113500,9900576050,29450,29500,29500,29450,949
|
|
20230627,113400,9872592600,29500,29500,29500,29450,610
|
|
20230627,113300,9854606950,29450,29450,29500,29400,2725
|
|
20230627,113200,9774301100,29400,29450,29450,29400,407
|
|
20230627,113100,9762318200,29450,29450,29450,29400,1005
|
|
20230627,113000,9732725400,29400,29400,29450,29400,302
|
|
20230627,112900,9723846450,29400,29400,29450,29350,842
|
|
20230627,112800,9699091700,29400,29400,29450,29400,423
|
|
20230627,112700,9686650800,29400,29350,29450,29350,2460
|
|
20230627,112600,9614328150,29400,29350,29400,29300,562
|
|
20230627,112500,9597848200,29350,29350,29400,29300,2039
|
|
20230627,112400,9538007300,29300,29300,29350,29300,480
|
|
20230627,112300,9523936300,29350,29300,29350,29250,607
|
|
20230627,112200,9506151200,29250,29300,29350,29250,3856
|
|
20230627,112100,9393173550,29250,29300,29300,29250,540
|
|
20230627,112000,9377352300,29250,29250,29300,29250,225
|
|
20230627,111900,9370765800,29250,29250,29300,29250,287
|
|
20230627,111800,9362368250,29250,29250,29300,29250,74
|
|
20230627,111700,9360203450,29250,29250,29300,29250,345
|
|
20230627,111600,9350108600,29300,29300,29300,29250,569
|
|
20230627,111500,9333452100,29250,29200,29250,29200,1437
|
|
20230627,111400,9291420900,29200,29200,29250,29200,441
|
|
20230627,111300,9278525600,29250,29250,29250,29200,328
|
|
20230627,111200,9268936250,29250,29250,29250,29200,75
|
|
20230627,111100,9266743150,29200,29200,29250,29200,333
|
|
20230627,111000,9257019000,29200,29200,29250,29200,87
|
|
20230627,110900,9254475850,29200,29200,29250,29150,881
|
|
20230627,110800,9228758050,29200,29250,29250,29150,1355
|
|
20230627,110700,9189190650,29250,29250,29250,29200,897
|
|
20230627,110600,9162954400,29250,29250,29250,29200,939
|
|
20230627,110500,9135497600,29200,29200,29250,29200,343
|
|
20230627,110400,9125472750,29200,29200,29250,29200,338
|
|
20230627,110300,9115594650,29200,29250,29250,29200,705
|
|
20230627,110200,9095003900,29250,29200,29250,29200,623
|
|
20230627,110100,9076799050,29200,29250,29300,29200,1467
|
|
20230627,110000,9033882950,29250,29300,29300,29250,748
|
|
20230627,105900,9011976750,29300,29200,29300,29200,1427
|
|
20230627,105800,8970245650,29200,29200,29200,29150,1478
|
|
20230627,105700,8927090850,29200,29150,29200,29150,332
|
|
20230627,105600,8917402850,29150,29150,29150,29100,670
|
|
20230627,105500,8897885600,29150,29150,29200,29100,1076
|
|
20230627,105400,8866509400,29150,29150,29150,29100,444
|
|
20230627,105300,8853573500,29150,29150,29150,29100,680
|
|
20230627,105200,8833777350,29150,29150,29150,29100,1101
|
|
20230627,105100,8801685150,29150,29100,29150,29050,388
|
|
20230627,105000,8790391000,29100,29100,29100,29000,1426
|
|
20230627,104900,8748932750,29100,29100,29100,29100,833
|
|
20230627,104800,8724692450,29100,29000,29100,28950,2193
|
|
20230627,104700,8661088500,28950,29000,29000,28950,495
|
|
20230627,104600,8646740900,28950,29000,29000,28950,30
|
|
20230627,104500,8645872050,29000,28950,29000,28950,456
|
|
20230627,104400,8632667500,28950,28950,29000,28900,1744
|
|
20230627,104300,8582188050,28900,28950,28950,28900,330
|
|
20230627,104200,8572635550,28900,28950,28950,28900,561
|
|
20230627,104100,8556400500,28950,28900,28950,28900,809
|
|
20230627,104000,8532988900,28900,28900,28950,28850,530
|
|
20230627,103900,8517672200,28900,28900,28900,28850,634
|
|
20230627,103800,8499355300,28900,28850,28900,28850,318
|
|
20230627,103700,8490176150,28900,28850,28900,28800,1103
|
|
20230627,103600,8458390000,28800,28850,28850,28800,707
|
|
20230627,103500,8438001900,28800,28850,28850,28800,1757
|
|
20230627,103400,8387335150,28850,28800,28850,28800,1531
|
|
20230627,103300,8343207750,28850,28850,28900,28800,4072
|
|
20230627,103200,8225717150,28850,28950,28950,28850,4268
|
|
20230627,103100,8102429750,28950,28950,29000,28900,542
|
|
20230627,103000,8086753750,29000,28900,29000,28900,1254
|
|
20230627,102900,8050472950,28900,28900,28900,28850,2309
|
|
20230627,102800,7983744650,28900,28900,28900,28850,4097
|
|
20230627,102700,7865508700,28850,28850,28900,28850,3042
|
|
20230627,102600,7777735600,28850,28900,28900,28850,890
|
|
20230627,102500,7752031700,28900,29000,29000,28850,27509
|
|
20230627,102400,6956144700,29000,29050,29050,29000,241
|
|
20230627,102300,6949152650,29050,29050,29100,29000,2727
|
|
20230627,102200,6869958950,29050,29050,29100,29050,402
|
|
20230627,102100,6858279050,29100,29050,29100,29050,580
|
|
20230627,102000,6841424350,29050,29050,29100,29050,125
|
|
20230627,101900,6837792800,29100,29100,29150,29050,1657
|
|
20230627,101800,6789579100,29100,29100,29150,29100,641
|
|
20230627,101700,6770905800,29100,29150,29150,29100,460
|
|
20230627,101600,6757512650,29150,29200,29200,29100,971
|
|
20230627,101500,6729209500,29150,29200,29250,29150,1077
|
|
20230627,101400,6697763900,29150,29200,29200,29150,280
|
|
20230627,101300,6689594150,29200,29100,29200,29100,384
|
|
20230627,101200,6678396300,29150,29050,29150,29050,432
|
|
20230627,101100,6665819800,29100,29050,29100,29050,377
|
|
20230627,101000,6654855050,29100,29050,29100,29000,197
|
|
20230627,100900,6649126900,29050,29050,29050,29000,982
|
|
20230627,100800,6620637200,29050,29000,29050,29000,1972
|
|
20230627,100700,6563372600,29050,29000,29050,29000,705
|
|
20230627,100600,6542918650,29000,29050,29050,29000,231
|
|
20230627,100500,6536208350,29000,29000,29000,29000,416
|
|
20230627,100400,6524144350,29000,29000,29050,28900,4898
|
|
20230627,100300,6382382750,28950,29000,29000,28950,902
|
|
20230627,100200,6356233900,29000,29000,29050,29000,1248
|
|
20230627,100100,6320025300,28950,29000,29050,28950,3088
|
|
20230627,100000,6230523650,28950,28900,29000,28900,1895
|
|
20230627,095900,6175603250,28900,28900,29000,28900,3764
|
|
20230627,095800,6066695800,28900,28950,28950,28850,3806
|
|
20230627,095700,5956710250,28950,28950,28950,28900,668
|
|
20230627,095600,5937403550,28900,28950,28950,28900,504
|
|
20230627,095500,5922834900,28900,29050,29050,28900,19320
|
|
20230627,095400,5363825050,29050,29050,29100,29050,715
|
|
20230627,095300,5343052150,29100,29100,29100,29050,1266
|
|
20230627,095200,5306272000,29050,29100,29100,29000,7712
|
|
20230627,095100,5082180350,29150,29150,29150,29100,949
|
|
20230627,095000,5054517950,29200,29200,29200,29150,916
|
|
20230627,094900,5027780300,29150,29150,29200,29150,423
|
|
20230627,094800,5015440550,29150,29150,29200,29100,1699
|
|
20230627,094700,4965914700,29150,29100,29150,29100,766
|
|
20230627,094600,4943588200,29100,29100,29150,29100,649
|
|
20230627,094500,4924680700,29100,29100,29150,29100,700
|
|
20230627,094400,4904285900,29100,29100,29150,29100,808
|
|
20230627,094300,4880763700,29050,29100,29100,29050,496
|
|
20230627,094200,4866330850,29100,29100,29100,29050,457
|
|
20230627,094100,4853036100,29100,29100,29100,29050,712
|
|
20230627,094000,4832321900,29100,29100,29100,29050,1005
|
|
20230627,093900,4803077200,29100,29100,29100,29050,1215
|
|
20230627,093800,4767725750,29050,29100,29100,29050,2560
|
|
20230627,093700,4693269300,29100,29050,29100,29050,2610
|
|
20230627,093600,4617370600,29050,29100,29100,29050,669
|
|
20230627,093500,4597917750,29100,29050,29100,29050,3886
|
|
20230627,093400,4485007650,29000,29000,29050,29000,3228
|
|
20230627,093300,4391389050,28950,29000,29000,28950,1365
|
|
20230627,093200,4351853650,29000,28950,29000,28950,4504
|
|
20230627,093100,4221436050,28950,29000,29000,28950,7186
|
|
20230627,093000,4013295650,29000,29000,29000,28950,807
|
|
20230627,092900,3989899250,29000,29000,29000,28950,2631
|
|
20230627,092800,3913678800,29000,29050,29050,28950,4307
|
|
20230627,092700,3788812700,29050,29000,29050,29000,455
|
|
20230627,092600,3775599750,29050,29050,29050,29000,1905
|
|
20230627,092500,3720346950,29050,29000,29050,29000,2083
|
|
20230627,092400,3659918200,29000,29050,29100,29000,2250
|
|
20230627,092300,3594548500,29050,29000,29050,28950,4719
|
|
20230627,092200,3457607200,29000,28900,29000,28850,10362
|
|
20230627,092100,3157923350,28900,28850,28900,28850,7856
|
|
20230627,092000,2931214350,28850,28850,28900,28850,2547
|
|
20230627,091900,2857720050,28850,28850,28900,28850,5125
|
|
20230627,091800,2709857850,28900,28900,28950,28850,4158
|
|
20230627,091700,2589781050,28900,29000,29000,28900,8400
|
|
20230627,091600,2346886950,28950,29050,29050,28950,20520
|
|
20230627,091500,1751656500,29050,29150,29150,29050,5962
|
|
20230627,091400,1578157500,29150,29150,29200,29150,2778
|
|
20230627,091300,1497142750,29150,29100,29150,29100,2406
|
|
20230627,091200,1427060200,29150,29150,29200,29100,5232
|
|
20230627,091100,1274553250,29150,29150,29200,29150,2926
|
|
20230627,091000,1189260250,29150,29200,29200,29150,902
|
|
20230627,090900,1162952350,29200,29200,29250,29150,2738
|
|
20230627,090800,1083006300,29200,29200,29250,29200,1318
|
|
20230627,090700,1044517450,29200,29150,29200,29150,4000
|
|
20230627,090600,927741450,29150,29200,29200,29150,3232
|
|
20230627,090500,833470950,29150,29150,29200,29100,5601
|
|
20230627,090400,670285150,29200,29200,29250,29150,4236
|
|
20230627,090300,546679850,29200,29300,29300,29200,4048
|
|
20230627,090200,428265750,29300,29450,29450,29300,3792
|
|
20230627,090100,316986350,29450,29450,29550,29450,3494
|
|
20230627,090000,213984000,29500,29500,29550,29450,5991
|