713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,205000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,204900,21162991900,29100,29100,29100,29100,0
|
|
20230628,204800,21162991900,29100,29100,29100,29100,0
|
|
20230628,204700,21162991900,29100,29100,29100,29100,0
|
|
20230628,204600,21162991900,29100,29100,29100,29100,0
|
|
20230628,204500,21162991900,29100,29100,29100,29100,0
|
|
20230628,204400,21162991900,29100,29100,29100,29100,0
|
|
20230628,204300,21162991900,29100,29100,29100,29100,0
|
|
20230628,204200,21162991900,29100,29100,29100,29100,0
|
|
20230628,204100,21162991900,29100,29100,29100,29100,0
|
|
20230628,204000,21162991900,29100,29100,29100,29100,0
|
|
20230628,203900,21162991900,29100,29100,29100,29100,0
|
|
20230628,203800,21162991900,29100,29100,29100,29100,0
|
|
20230628,203700,21162991900,29100,29100,29100,29100,0
|
|
20230628,203600,21162991900,29100,29100,29100,29100,0
|
|
20230628,203500,21162991900,29100,29100,29100,29100,0
|
|
20230628,203400,21162991900,29100,29100,29100,29100,0
|
|
20230628,203300,21162991900,29100,29100,29100,29100,0
|
|
20230628,203200,21162991900,29100,29100,29100,29100,0
|
|
20230628,203100,21162991900,29100,29100,29100,29100,0
|
|
20230628,203000,21162991900,29100,29100,29100,29100,0
|
|
20230628,202900,21162991900,29100,29100,29100,29100,0
|
|
20230628,202800,21162991900,29100,29100,29100,29100,0
|
|
20230628,202700,21162991900,29100,29100,29100,29100,0
|
|
20230628,202600,21162991900,29100,29100,29100,29100,0
|
|
20230628,202500,21162991900,29100,29100,29100,29100,0
|
|
20230628,202400,21162991900,29100,29100,29100,29100,0
|
|
20230628,202300,21162991900,29100,29100,29100,29100,0
|
|
20230628,202200,21162991900,29100,29100,29100,29100,0
|
|
20230628,202100,21162991900,29100,29100,29100,29100,0
|
|
20230628,202000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,201900,21162991900,29100,29100,29100,29100,0
|
|
20230628,201800,21162991900,29100,29100,29100,29100,0
|
|
20230628,201700,21162991900,29100,29100,29100,29100,0
|
|
20230628,201600,21162991900,29100,29100,29100,29100,0
|
|
20230628,201500,21162991900,29100,29100,29100,29100,0
|
|
20230628,201400,21162991900,29100,29100,29100,29100,0
|
|
20230628,201300,21162991900,29100,29100,29100,29100,0
|
|
20230628,201200,21162991900,29100,29100,29100,29100,0
|
|
20230628,201100,21162991900,29100,29100,29100,29100,0
|
|
20230628,201000,21162991900,29100,29100,29100,29100,0
|
|
20230628,200900,21162991900,29100,29100,29100,29100,0
|
|
20230628,200800,21162991900,29100,29100,29100,29100,0
|
|
20230628,200700,21162991900,29100,29100,29100,29100,0
|
|
20230628,200600,21162991900,29100,29100,29100,29100,0
|
|
20230628,200500,21162991900,29100,29100,29100,29100,0
|
|
20230628,200400,21162991900,29100,29100,29100,29100,0
|
|
20230628,200300,21162991900,29100,29100,29100,29100,0
|
|
20230628,200200,21162991900,29100,29100,29100,29100,0
|
|
20230628,200100,21162991900,29100,29100,29100,29100,0
|
|
20230628,200000,21162991900,29100,29100,29100,29100,0
|
|
20230628,195900,21162991900,29100,29100,29100,29100,0
|
|
20230628,195800,21162991900,29100,29100,29100,29100,0
|
|
20230628,195700,21162991900,29100,29100,29100,29100,0
|
|
20230628,195600,21162991900,29100,29100,29100,29100,0
|
|
20230628,195500,21162991900,29100,29100,29100,29100,0
|
|
20230628,195400,21162991900,29100,29100,29100,29100,0
|
|
20230628,195300,21162991900,29100,29100,29100,29100,0
|
|
20230628,195200,21162991900,29100,29100,29100,29100,0
|
|
20230628,195100,21162991900,29100,29100,29100,29100,0
|
|
20230628,195000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,194900,21162991900,29100,29100,29100,29100,0
|
|
20230628,194800,21162991900,29100,29100,29100,29100,0
|
|
20230628,194700,21162991900,29100,29100,29100,29100,0
|
|
20230628,194600,21162991900,29100,29100,29100,29100,0
|
|
20230628,194500,21162991900,29100,29100,29100,29100,0
|
|
20230628,194400,21162991900,29100,29100,29100,29100,0
|
|
20230628,194300,21162991900,29100,29100,29100,29100,0
|
|
20230628,194200,21162991900,29100,29100,29100,29100,0
|
|
20230628,194100,21162991900,29100,29100,29100,29100,0
|
|
20230628,194000,21162991900,29100,29100,29100,29100,0
|
|
20230628,193900,21162991900,29100,29100,29100,29100,0
|
|
20230628,193800,21162991900,29100,29100,29100,29100,0
|
|
20230628,193700,21162991900,29100,29100,29100,29100,0
|
|
20230628,193600,21162991900,29100,29100,29100,29100,0
|
|
20230628,193500,21162991900,29100,29100,29100,29100,0
|
|
20230628,193400,21162991900,29100,29100,29100,29100,0
|
|
20230628,193300,21162991900,29100,29100,29100,29100,0
|
|
20230628,193200,21162991900,29100,29100,29100,29100,0
|
|
20230628,193100,21162991900,29100,29100,29100,29100,0
|
|
20230628,193000,21162991900,29100,29100,29100,29100,0
|
|
20230628,192900,21162991900,29100,29100,29100,29100,0
|
|
20230628,192800,21162991900,29100,29100,29100,29100,0
|
|
20230628,192700,21162991900,29100,29100,29100,29100,0
|
|
20230628,192600,21162991900,29100,29100,29100,29100,0
|
|
20230628,192500,21162991900,29100,29100,29100,29100,0
|
|
20230628,192400,21162991900,29100,29100,29100,29100,0
|
|
20230628,192300,21162991900,29100,29100,29100,29100,0
|
|
20230628,192200,21162991900,29100,29100,29100,29100,0
|
|
20230628,192100,21162991900,29100,29100,29100,29100,0
|
|
20230628,192000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,191900,21162991900,29100,29100,29100,29100,0
|
|
20230628,191800,21162991900,29100,29100,29100,29100,0
|
|
20230628,191700,21162991900,29100,29100,29100,29100,0
|
|
20230628,191600,21162991900,29100,29100,29100,29100,0
|
|
20230628,191500,21162991900,29100,29100,29100,29100,0
|
|
20230628,191400,21162991900,29100,29100,29100,29100,0
|
|
20230628,191300,21162991900,29100,29100,29100,29100,0
|
|
20230628,191200,21162991900,29100,29100,29100,29100,0
|
|
20230628,191100,21162991900,29100,29100,29100,29100,0
|
|
20230628,191000,21162991900,29100,29100,29100,29100,0
|
|
20230628,190900,21162991900,29100,29100,29100,29100,0
|
|
20230628,190800,21162991900,29100,29100,29100,29100,0
|
|
20230628,190700,21162991900,29100,29100,29100,29100,0
|
|
20230628,190600,21162991900,29100,29100,29100,29100,0
|
|
20230628,190500,21162991900,29100,29100,29100,29100,0
|
|
20230628,190400,21162991900,29100,29100,29100,29100,0
|
|
20230628,190300,21162991900,29100,29100,29100,29100,0
|
|
20230628,190200,21162991900,29100,29100,29100,29100,0
|
|
20230628,190100,21162991900,29100,29100,29100,29100,0
|
|
20230628,190000,21162991900,29100,29100,29100,29100,0
|
|
20230628,185900,21162991900,29100,29100,29100,29100,0
|
|
20230628,185800,21162991900,29100,29100,29100,29100,0
|
|
20230628,185700,21162991900,29100,29100,29100,29100,0
|
|
20230628,185600,21162991900,29100,29100,29100,29100,0
|
|
20230628,185500,21162991900,29100,29100,29100,29100,0
|
|
20230628,185400,21162991900,29100,29100,29100,29100,0
|
|
20230628,185300,21162991900,29100,29100,29100,29100,0
|
|
20230628,185200,21162991900,29100,29100,29100,29100,0
|
|
20230628,185100,21162991900,29100,29100,29100,29100,0
|
|
20230628,185000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,184900,21162991900,29100,29100,29100,29100,0
|
|
20230628,184800,21162991900,29100,29100,29100,29100,0
|
|
20230628,184700,21162991900,29100,29100,29100,29100,0
|
|
20230628,184600,21162991900,29100,29100,29100,29100,0
|
|
20230628,184500,21162991900,29100,29100,29100,29100,0
|
|
20230628,184400,21162991900,29100,29100,29100,29100,0
|
|
20230628,184300,21162991900,29100,29100,29100,29100,0
|
|
20230628,184200,21162991900,29100,29100,29100,29100,0
|
|
20230628,184100,21162991900,29100,29100,29100,29100,0
|
|
20230628,184000,21162991900,29100,29100,29100,29100,0
|
|
20230628,183900,21162991900,29100,29100,29100,29100,0
|
|
20230628,183800,21162991900,29100,29100,29100,29100,0
|
|
20230628,183700,21162991900,29100,29100,29100,29100,0
|
|
20230628,183600,21162991900,29100,29100,29100,29100,0
|
|
20230628,183500,21162991900,29100,29100,29100,29100,0
|
|
20230628,183400,21162991900,29100,29100,29100,29100,0
|
|
20230628,183300,21162991900,29100,29100,29100,29100,0
|
|
20230628,183200,21162991900,29100,29100,29100,29100,0
|
|
20230628,183100,21162991900,29100,29100,29100,29100,0
|
|
20230628,183000,21162991900,29100,29100,29100,29100,0
|
|
20230628,182900,21162991900,29100,29100,29100,29100,0
|
|
20230628,182800,21162991900,29100,29100,29100,29100,0
|
|
20230628,182700,21162991900,29100,29100,29100,29100,0
|
|
20230628,182600,21162991900,29100,29100,29100,29100,0
|
|
20230628,182500,21162991900,29100,29100,29100,29100,0
|
|
20230628,182400,21162991900,29100,29100,29100,29100,0
|
|
20230628,182300,21162991900,29100,29100,29100,29100,0
|
|
20230628,182200,21162991900,29100,29100,29100,29100,0
|
|
20230628,182100,21162991900,29100,29100,29100,29100,0
|
|
20230628,182000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,181900,21162991900,29100,29100,29100,29100,0
|
|
20230628,181800,21162991900,29100,29100,29100,29100,0
|
|
20230628,181700,21162991900,29100,29100,29100,29100,0
|
|
20230628,181600,21162991900,29100,29100,29100,29100,0
|
|
20230628,181500,21162991900,29100,29100,29100,29100,0
|
|
20230628,181400,21162991900,29100,29100,29100,29100,0
|
|
20230628,181300,21162991900,29100,29100,29100,29100,0
|
|
20230628,181200,21162991900,29100,29100,29100,29100,0
|
|
20230628,181100,21162991900,29100,29100,29100,29100,0
|
|
20230628,181000,21162991900,29100,29100,29100,29100,0
|
|
20230628,180900,21162991900,29100,29100,29100,29100,0
|
|
20230628,180800,21162991900,29100,29100,29100,29100,0
|
|
20230628,180700,21162991900,29100,29100,29100,29100,0
|
|
20230628,180600,21162991900,29100,29100,29100,29100,0
|
|
20230628,180500,21162991900,29100,29100,29100,29100,0
|
|
20230628,180400,21162991900,29100,29100,29100,29100,0
|
|
20230628,180300,21162991900,29100,29100,29100,29100,0
|
|
20230628,180200,21162991900,29100,29100,29100,29100,0
|
|
20230628,180100,21162991900,29100,29100,29100,29100,0
|
|
20230628,180000,21162991900,29100,29100,29100,29100,0
|
|
20230628,175900,21162991900,29100,29100,29100,29100,0
|
|
20230628,175800,21162991900,29100,29100,29100,29100,0
|
|
20230628,175700,21162991900,29100,29100,29100,29100,0
|
|
20230628,175600,21162991900,29100,29100,29100,29100,0
|
|
20230628,175500,21162991900,29100,29100,29100,29100,0
|
|
20230628,175400,21162991900,29100,29100,29100,29100,0
|
|
20230628,175300,21162991900,29100,29100,29100,29100,0
|
|
20230628,175200,21162991900,29100,29100,29100,29100,0
|
|
20230628,175100,21162991900,29100,29100,29100,29100,0
|
|
20230628,175000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,174900,21162991900,29100,29100,29100,29100,0
|
|
20230628,174800,21162991900,29100,29100,29100,29100,0
|
|
20230628,174700,21162991900,29100,29100,29100,29100,0
|
|
20230628,174600,21162991900,29100,29100,29100,29100,0
|
|
20230628,174500,21162991900,29100,29100,29100,29100,0
|
|
20230628,174400,21162991900,29100,29100,29100,29100,0
|
|
20230628,174300,21162991900,29100,29100,29100,29100,0
|
|
20230628,174200,21162991900,29100,29100,29100,29100,0
|
|
20230628,174100,21162991900,29100,29100,29100,29100,0
|
|
20230628,174000,21162991900,29100,29100,29100,29100,0
|
|
20230628,173900,21162991900,29100,29100,29100,29100,0
|
|
20230628,173800,21162991900,29100,29100,29100,29100,0
|
|
20230628,173700,21162991900,29100,29100,29100,29100,0
|
|
20230628,173600,21162991900,29100,29100,29100,29100,0
|
|
20230628,173500,21162991900,29100,29100,29100,29100,0
|
|
20230628,173400,21162991900,29100,29100,29100,29100,0
|
|
20230628,173300,21162991900,29100,29100,29100,29100,0
|
|
20230628,173200,21162991900,29100,29100,29100,29100,0
|
|
20230628,173100,21162991900,29100,29100,29100,29100,0
|
|
20230628,173000,21162991900,29100,29100,29100,29100,0
|
|
20230628,172900,21162991900,29100,29100,29100,29100,0
|
|
20230628,172800,21162991900,29100,29100,29100,29100,0
|
|
20230628,172700,21162991900,29100,29100,29100,29100,0
|
|
20230628,172600,21162991900,29100,29100,29100,29100,0
|
|
20230628,172500,21162991900,29100,29100,29100,29100,0
|
|
20230628,172400,21162991900,29100,29100,29100,29100,0
|
|
20230628,172300,21162991900,29100,29100,29100,29100,0
|
|
20230628,172200,21162991900,29100,29100,29100,29100,0
|
|
20230628,172100,21162991900,29100,29100,29100,29100,0
|
|
20230628,172000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,171900,21162991900,29100,29100,29100,29100,0
|
|
20230628,171800,21162991900,29100,29100,29100,29100,0
|
|
20230628,171700,21162991900,29100,29100,29100,29100,0
|
|
20230628,171600,21162991900,29100,29100,29100,29100,0
|
|
20230628,171500,21162991900,29100,29100,29100,29100,0
|
|
20230628,171400,21162991900,29100,29100,29100,29100,0
|
|
20230628,171300,21162991900,29100,29100,29100,29100,0
|
|
20230628,171200,21162991900,29100,29100,29100,29100,0
|
|
20230628,171100,21162991900,29100,29100,29100,29100,0
|
|
20230628,171000,21162991900,29100,29100,29100,29100,0
|
|
20230628,170900,21162991900,29100,29100,29100,29100,0
|
|
20230628,170800,21162991900,29100,29100,29100,29100,0
|
|
20230628,170700,21162991900,29100,29100,29100,29100,0
|
|
20230628,170600,21162991900,29100,29100,29100,29100,0
|
|
20230628,170500,21162991900,29100,29100,29100,29100,0
|
|
20230628,170400,21162991900,29100,29100,29100,29100,0
|
|
20230628,170300,21162991900,29100,29100,29100,29100,0
|
|
20230628,170200,21162991900,29100,29100,29100,29100,0
|
|
20230628,170100,21162991900,29100,29100,29100,29100,0
|
|
20230628,170000,21162991900,29100,29100,29100,29100,0
|
|
20230628,165900,21162991900,29100,29100,29100,29100,0
|
|
20230628,165800,21162991900,29100,29100,29100,29100,0
|
|
20230628,165700,21162991900,29100,29100,29100,29100,0
|
|
20230628,165600,21162991900,29100,29100,29100,29100,0
|
|
20230628,165500,21162991900,29100,29100,29100,29100,0
|
|
20230628,165400,21162991900,29100,29100,29100,29100,0
|
|
20230628,165300,21162991900,29100,29100,29100,29100,0
|
|
20230628,165200,21162991900,29100,29100,29100,29100,0
|
|
20230628,165100,21162991900,29100,29100,29100,29100,0
|
|
20230628,165000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,164900,21162991900,29100,29100,29100,29100,0
|
|
20230628,164800,21162991900,29100,29100,29100,29100,0
|
|
20230628,164700,21162991900,29100,29100,29100,29100,0
|
|
20230628,164600,21162991900,29100,29100,29100,29100,0
|
|
20230628,164500,21162991900,29100,29100,29100,29100,0
|
|
20230628,164400,21162991900,29100,29100,29100,29100,0
|
|
20230628,164300,21162991900,29100,29100,29100,29100,0
|
|
20230628,164200,21162991900,29100,29100,29100,29100,0
|
|
20230628,164100,21162991900,29100,29100,29100,29100,0
|
|
20230628,164000,21162991900,29100,29100,29100,29100,0
|
|
20230628,163900,21162991900,29100,29100,29100,29100,0
|
|
20230628,163800,21162991900,29100,29100,29100,29100,0
|
|
20230628,163700,21162991900,29100,29100,29100,29100,0
|
|
20230628,163600,21162991900,29100,29100,29100,29100,0
|
|
20230628,163500,21162991900,29100,29100,29100,29100,0
|
|
20230628,163400,21162991900,29100,29100,29100,29100,0
|
|
20230628,163300,21162991900,29100,29100,29100,29100,0
|
|
20230628,163200,21162991900,29100,29100,29100,29100,0
|
|
20230628,163100,21162991900,29100,29100,29100,29100,0
|
|
20230628,163000,21162991900,29100,29100,29100,29100,0
|
|
20230628,162900,21162991900,29100,29100,29100,29100,0
|
|
20230628,162800,21162991900,29100,29100,29100,29100,0
|
|
20230628,162700,21162991900,29100,29100,29100,29100,0
|
|
20230628,162600,21162991900,29100,29100,29100,29100,0
|
|
20230628,162500,21162991900,29100,29100,29100,29100,0
|
|
20230628,162400,21162991900,29100,29100,29100,29100,0
|
|
20230628,162300,21162991900,29100,29100,29100,29100,0
|
|
20230628,162200,21162991900,29100,29100,29100,29100,0
|
|
20230628,162100,21162991900,29100,29100,29100,29100,0
|
|
20230628,162000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,161900,21162991900,29100,29100,29100,29100,0
|
|
20230628,161800,21162991900,29100,29100,29100,29100,0
|
|
20230628,161700,21162991900,29100,29100,29100,29100,0
|
|
20230628,161600,21162991900,29100,29100,29100,29100,0
|
|
20230628,161500,21162991900,29100,29100,29100,29100,0
|
|
20230628,161400,21162991900,29100,29100,29100,29100,0
|
|
20230628,161300,21162991900,29100,29100,29100,29100,0
|
|
20230628,161200,21162991900,29100,29100,29100,29100,0
|
|
20230628,161100,21162991900,29100,29100,29100,29100,0
|
|
20230628,161000,21162991900,29100,29100,29100,29100,0
|
|
20230628,160900,21162991900,29100,29100,29100,29100,0
|
|
20230628,160800,21162991900,29100,29100,29100,29100,0
|
|
20230628,160700,21162991900,29100,29100,29100,29100,0
|
|
20230628,160600,21162991900,29100,29100,29100,29100,0
|
|
20230628,160500,21162991900,29100,29100,29100,29100,0
|
|
20230628,160400,21162991900,29100,29100,29100,29100,0
|
|
20230628,160300,21162991900,29100,29100,29100,29100,0
|
|
20230628,160200,21162991900,29100,29100,29100,29100,0
|
|
20230628,160100,21162991900,29100,29100,29100,29100,0
|
|
20230628,160000,21162991900,29100,29100,29100,29100,0
|
|
20230628,155900,21162991900,29100,29100,29100,29100,0
|
|
20230628,155800,21162991900,29100,29100,29100,29100,0
|
|
20230628,155700,21162991900,29100,29100,29100,29100,0
|
|
20230628,155600,21162991900,29100,29100,29100,29100,0
|
|
20230628,155500,21162991900,29100,29100,29100,29100,0
|
|
20230628,155400,21162991900,29100,29100,29100,29100,0
|
|
20230628,155300,21162991900,29100,29100,29100,29100,0
|
|
20230628,155200,21162991900,29100,29100,29100,29100,0
|
|
20230628,155100,21162991900,29100,29100,29100,29100,0
|
|
20230628,155000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,154900,21162991900,29100,29100,29100,29100,0
|
|
20230628,154800,21162991900,29100,29100,29100,29100,0
|
|
20230628,154700,21162991900,29100,29100,29100,29100,0
|
|
20230628,154600,21162991900,29100,29100,29100,29100,0
|
|
20230628,154500,21162991900,29100,29100,29100,29100,0
|
|
20230628,154400,21162991900,29100,29100,29100,29100,0
|
|
20230628,154300,21162991900,29100,29100,29100,29100,0
|
|
20230628,154200,21162991900,29100,29100,29100,29100,0
|
|
20230628,154100,21162991900,29100,29100,29100,29100,0
|
|
20230628,154000,21162991900,29100,29100,29100,29100,0
|
|
20230628,153900,21162991900,29100,29100,29100,29100,0
|
|
20230628,153800,21162991900,29100,29100,29100,29100,0
|
|
20230628,153700,21162991900,29100,29100,29100,29100,0
|
|
20230628,153600,21162991900,29100,29100,29100,29100,0
|
|
20230628,153500,21162991900,29100,29100,29100,29100,0
|
|
20230628,153400,21162991900,29100,29100,29100,29100,0
|
|
20230628,153300,21162991900,29100,29100,29100,29100,0
|
|
20230628,153200,21162991900,29100,29100,29100,29100,0
|
|
20230628,153100,21162991900,29100,29100,29100,29100,0
|
|
20230628,153000,21162991900,29100,29100,29100,29100,18187
|
|
20230628,152900,20633750200,29000,29000,29000,29000,0
|
|
20230628,152800,20633750200,29000,29000,29000,29000,0
|
|
20230628,152700,20633750200,29000,29000,29000,29000,0
|
|
20230628,152600,20633750200,29000,29000,29000,29000,0
|
|
20230628,152500,20633750200,29000,29000,29000,29000,0
|
|
20230628,152400,20633750200,29000,29000,29000,29000,0
|
|
20230628,152300,20633750200,29000,29000,29000,29000,0
|
|
20230628,152200,20633750200,29000,29000,29000,29000,0
|
|
20230628,152100,20633750200,29000,29000,29000,29000,0
|
|
20230628,152000,20633750200,29000,29000,29000,29000,0
|
|
20230628,151900,20633750200,29000,29050,29050,28950,5139
|
|
20230628,151800,20484672400,29050,29050,29050,29000,2478
|
|
20230628,151700,20412722850,29050,29050,29050,29000,781
|
|
20230628,151600,20390052550,29000,29050,29100,29000,5173
|
|
20230628,151500,20239872050,29100,29100,29100,29050,1631
|
|
20230628,151400,20192469450,29050,29100,29100,29050,1011
|
|
20230628,151300,20163086950,29050,29100,29100,29050,1139
|
|
20230628,151200,20129985300,29100,29100,29100,29050,1921
|
|
20230628,151100,20074133600,29100,29050,29100,29000,2602
|
|
20230628,151000,19998553550,29050,29000,29050,29000,2429
|
|
20230628,150900,19928079850,29000,28950,29000,28950,2194
|
|
20230628,150800,19864488350,28950,29000,29000,28900,4155
|
|
20230628,150700,19744219750,29000,29000,29000,28950,5328
|
|
20230628,150600,19589941050,29000,29000,29050,28950,6582
|
|
20230628,150500,19399089100,29000,29050,29100,29000,22644
|
|
20230628,150400,18742208900,29100,29050,29100,29050,1172
|
|
20230628,150300,18708143800,29050,29050,29100,29000,2356
|
|
20230628,150200,18639698450,29050,29100,29100,29000,8251
|
|
20230628,150100,18400005400,29100,29150,29150,29100,9781
|
|
20230628,150000,18115377700,29150,29150,29150,29100,7126
|
|
20230628,145900,17907838100,29150,29150,29200,29150,2146
|
|
20230628,145800,17845273700,29150,29150,29200,29150,882
|
|
20230628,145700,17819547750,29150,29200,29200,29150,479
|
|
20230628,145600,17805575700,29150,29150,29200,29150,2964
|
|
20230628,145500,17719124500,29200,29200,29250,29150,2137
|
|
20230628,145400,17656730750,29250,29200,29250,29200,5846
|
|
20230628,145300,17486023400,29250,29300,29300,29250,7578
|
|
20230628,145200,17264341750,29250,29300,29300,29250,647
|
|
20230628,145100,17245398750,29300,29300,29300,29250,868
|
|
20230628,145000,17219971550,29250,29250,29300,29250,518
|
|
20230628,144900,17204805800,29300,29300,29300,29250,3036
|
|
20230628,144800,17115937650,29300,29300,29300,29250,481
|
|
20230628,144700,17101847550,29300,29300,29300,29250,3129
|
|
20230628,144600,17010238700,29300,29300,29300,29250,513
|
|
20230628,144500,16995214700,29250,29250,29300,29250,594
|
|
20230628,144400,16977831200,29250,29300,29300,29250,675
|
|
20230628,144300,16958062100,29250,29250,29300,29250,858
|
|
20230628,144200,16932952600,29250,29250,29300,29250,251
|
|
20230628,144100,16925601000,29250,29250,29300,29250,915
|
|
20230628,144000,16898800550,29300,29250,29300,29250,596
|
|
20230628,143900,16881365850,29250,29250,29300,29250,821
|
|
20230628,143800,16857350000,29250,29350,29350,29250,6808
|
|
20230628,143700,16657972900,29300,29400,29400,29300,18102
|
|
20230628,143600,16127565800,29400,29350,29400,29350,3129
|
|
20230628,143500,16035721850,29350,29400,29400,29350,3027
|
|
20230628,143400,15946877650,29350,29350,29400,29350,294
|
|
20230628,143300,15938234750,29350,29350,29400,29350,783
|
|
20230628,143200,15915215500,29400,29400,29400,29350,233
|
|
20230628,143100,15908369450,29400,29350,29400,29350,347
|
|
20230628,143000,15898176800,29400,29350,29400,29350,67
|
|
20230628,142900,15896207700,29400,29400,29400,29350,4291
|
|
20230628,142800,15770054450,29350,29350,29400,29350,750
|
|
20230628,142700,15748032550,29400,29400,29400,29350,1601
|
|
20230628,142600,15701040050,29400,29350,29400,29350,174
|
|
20230628,142500,15695929350,29350,29350,29400,29350,734
|
|
20230628,142400,15674381300,29400,29350,29400,29350,1032
|
|
20230628,142300,15644089650,29400,29400,29400,29350,694
|
|
20230628,142200,15623686500,29400,29350,29400,29350,575
|
|
20230628,142100,15606799200,29400,29400,29400,29350,151
|
|
20230628,142000,15602364200,29400,29400,29400,29350,266
|
|
20230628,141900,15594553950,29350,29400,29400,29350,1948
|
|
20230628,141800,15537295750,29350,29400,29400,29350,1067
|
|
20230628,141700,15505956450,29400,29400,29400,29350,218
|
|
20230628,141600,15499552000,29400,29350,29400,29350,235
|
|
20230628,141500,15492648300,29350,29400,29400,29350,1170
|
|
20230628,141400,15458301350,29400,29350,29400,29350,585
|
|
20230628,141300,15441130700,29350,29350,29400,29350,660
|
|
20230628,141200,15421729950,29350,29400,29400,29350,645
|
|
20230628,141100,15402793200,29400,29400,29400,29350,78
|
|
20230628,141000,15400500100,29350,29400,29400,29350,59
|
|
20230628,140900,15398765900,29400,29400,29400,29350,171
|
|
20230628,140800,15393738950,29400,29350,29400,29350,122
|
|
20230628,140700,15390157500,29350,29400,29400,29350,548
|
|
20230628,140600,15374067500,29400,29350,29400,29350,143
|
|
20230628,140500,15369863750,29350,29450,29450,29350,1390
|
|
20230628,140400,15328998350,29400,29450,29450,29400,92
|
|
20230628,140300,15326290600,29450,29400,29450,29400,113
|
|
20230628,140200,15322963100,29400,29400,29400,29400,198
|
|
20230628,140100,15317141900,29400,29450,29450,29400,50
|
|
20230628,140000,15315670050,29450,29400,29450,29350,1360
|
|
20230628,135900,15275669500,29400,29400,29400,29350,1540
|
|
20230628,135800,15230393800,29450,29450,29450,29400,858
|
|
20230628,135700,15205149100,29400,29400,29450,29400,773
|
|
20230628,135600,15182421150,29450,29450,29450,29400,3109
|
|
20230628,135500,15090876550,29450,29450,29450,29400,183
|
|
20230628,135400,15085487450,29450,29450,29450,29450,313
|
|
20230628,135300,15076269600,29400,29400,29450,29400,49
|
|
20230628,135200,15074828950,29400,29450,29450,29400,170
|
|
20230628,135100,15069829250,29450,29400,29450,29400,295
|
|
20230628,135000,15061151550,29450,29400,29450,29400,1185
|
|
20230628,134900,15026306600,29400,29450,29450,29400,538
|
|
20230628,134800,15010485700,29450,29400,29450,29400,323
|
|
20230628,134700,15000979150,29350,29400,29400,29350,4199
|
|
20230628,134600,14877529350,29400,29350,29400,29350,81
|
|
20230628,134500,14875148700,29400,29350,29400,29350,1523
|
|
20230628,134400,14830444600,29400,29350,29400,29350,89
|
|
20230628,134300,14827829000,29400,29350,29400,29350,209
|
|
20230628,134200,14821689450,29350,29350,29400,29350,381
|
|
20230628,134100,14810506850,29350,29400,29400,29350,589
|
|
20230628,134000,14793219150,29400,29350,29400,29350,162
|
|
20230628,133900,14788457850,29350,29350,29400,29350,157
|
|
20230628,133800,14783848800,29400,29350,29400,29350,376
|
|
20230628,133700,14772813100,29350,29400,29400,29350,1180
|
|
20230628,133600,14738177700,29350,29350,29400,29350,189
|
|
20230628,133500,14732630450,29350,29350,29400,29350,953
|
|
20230628,133400,14704659850,29350,29350,29400,29350,730
|
|
20230628,133300,14683234200,29350,29400,29400,29350,3150
|
|
20230628,133200,14590753400,29400,29400,29400,29350,118
|
|
20230628,133100,14587284250,29400,29400,29400,29350,363
|
|
20230628,133000,14576624600,29350,29400,29400,29350,460
|
|
20230628,132900,14563119500,29400,29350,29400,29350,216
|
|
20230628,132800,14556775100,29350,29350,29400,29350,264
|
|
20230628,132700,14549025550,29350,29400,29400,29350,70
|
|
20230628,132600,14546968400,29400,29350,29400,29350,377
|
|
20230628,132500,14535901250,29350,29400,29400,29350,498
|
|
20230628,132400,14521284850,29400,29400,29400,29350,717
|
|
20230628,132300,14500225300,29400,29350,29400,29350,325
|
|
20230628,132200,14490684850,29350,29350,29400,29350,3833
|
|
20230628,132100,14378185900,29350,29400,29400,29350,258
|
|
20230628,132000,14370607400,29350,29400,29400,29350,1410
|
|
20230628,131900,14329211950,29400,29350,29400,29350,121
|
|
20230628,131800,14325659250,29400,29400,29400,29350,2469
|
|
20230628,131700,14253080850,29400,29400,29400,29350,725
|
|
20230628,131600,14231793750,29350,29400,29400,29350,1345
|
|
20230628,131500,14192315100,29400,29350,29400,29350,574
|
|
20230628,131400,14175452800,29350,29400,29400,29350,2281
|
|
20230628,131300,14108501750,29350,29400,29400,29350,774
|
|
20230628,131200,14085772450,29400,29350,29400,29350,241
|
|
20230628,131100,14078688550,29400,29400,29400,29350,226
|
|
20230628,131000,14072044450,29400,29400,29400,29350,82
|
|
20230628,130900,14069635450,29350,29350,29400,29350,777
|
|
20230628,130800,14046799850,29350,29400,29400,29350,441
|
|
20230628,130700,14033849250,29350,29400,29400,29350,790
|
|
20230628,130600,14010631450,29350,29350,29400,29350,689
|
|
20230628,130500,13990379850,29400,29400,29400,29350,387
|
|
20230628,130400,13979008650,29400,29350,29400,29350,4299
|
|
20230628,130300,13852627050,29400,29350,29400,29350,247
|
|
20230628,130200,13845376350,29350,29400,29400,29350,1722
|
|
20230628,130100,13794828800,29350,29400,29400,29350,458
|
|
20230628,130000,13781383700,29400,29350,29400,29350,171
|
|
20230628,125900,13776362800,29350,29350,29400,29350,1099
|
|
20230628,125800,13744103700,29350,29350,29400,29350,2744
|
|
20230628,125700,13663565150,29400,29350,29400,29350,214
|
|
20230628,125600,13657283100,29400,29350,29400,29350,484
|
|
20230628,125500,13643066150,29350,29350,29400,29350,257
|
|
20230628,125400,13635521550,29400,29350,29400,29350,100
|
|
20230628,125300,13632585550,29350,29350,29400,29350,1269
|
|
20230628,125200,13595332800,29400,29400,29400,29400,681
|
|
20230628,125100,13575311400,29350,29400,29400,29350,361
|
|
20230628,125000,13564714550,29350,29400,29450,29350,5943
|
|
20230628,124900,13389995200,29450,29450,29450,29400,1330
|
|
20230628,124800,13350890150,29450,29400,29450,29400,288
|
|
20230628,124700,13342422850,29400,29450,29450,29400,601
|
|
20230628,124600,13324750200,29450,29400,29450,29400,1028
|
|
20230628,124500,13294514850,29450,29450,29450,29400,4062
|
|
20230628,124400,13174905050,29450,29500,29500,29450,1071
|
|
20230628,124300,13143359350,29500,29500,29500,29450,91
|
|
20230628,124200,13140677350,29450,29450,29500,29450,647
|
|
20230628,124100,13121612100,29450,29450,29450,29450,175
|
|
20230628,124000,13116458350,29500,29450,29500,29450,295
|
|
20230628,123900,13107765150,29500,29500,29500,29450,347
|
|
20230628,123800,13097533250,29450,29500,29500,29450,276
|
|
20230628,123700,13089396750,29500,29500,29550,29500,334
|
|
20230628,123600,13079543700,29550,29450,29550,29450,1356
|
|
20230628,123500,13039541500,29450,29500,29500,29450,513
|
|
20230628,123400,13024411050,29500,29550,29550,29450,592
|
|
20230628,123300,13006947100,29550,29500,29550,29500,77
|
|
20230628,123200,13004675550,29550,29500,29550,29500,228
|
|
20230628,123100,12997949500,29500,29500,29500,29500,741
|
|
20230628,123000,12976090000,29500,29500,29500,29450,200
|
|
20230628,122900,12970192500,29500,29500,29500,29450,274
|
|
20230628,122800,12962115500,29500,29450,29500,29450,1568
|
|
20230628,122700,12915861650,29500,29500,29500,29450,668
|
|
20230628,122600,12896156150,29500,29500,29500,29500,460
|
|
20230628,122500,12882586150,29500,29500,29500,29450,507
|
|
20230628,122400,12867630250,29450,29500,29500,29450,174
|
|
20230628,122300,12862501950,29500,29500,29500,29450,176
|
|
20230628,122200,12857310500,29500,29500,29500,29500,633
|
|
20230628,122100,12838637000,29500,29450,29500,29450,108
|
|
20230628,122000,12835455000,29450,29450,29450,29400,2699
|
|
20230628,121900,12755969700,29450,29450,29450,29450,483
|
|
20230628,121800,12741745350,29450,29450,29450,29400,338
|
|
20230628,121700,12731796250,29500,29450,29500,29450,247
|
|
20230628,121600,12724522000,29450,29450,29500,29450,1131
|
|
20230628,121500,12691209250,29450,29500,29500,29450,511
|
|
20230628,121400,12676159050,29450,29500,29500,29450,631
|
|
20230628,121300,12657574150,29450,29500,29500,29450,305
|
|
20230628,121200,12648587150,29500,29500,29500,29450,119
|
|
20230628,121100,12645079900,29450,29450,29500,29450,521
|
|
20230628,121000,12629732900,29450,29450,29500,29450,219
|
|
20230628,120900,12623282800,29500,29450,29500,29450,458
|
|
20230628,120800,12609790700,29500,29450,29500,29450,99
|
|
20230628,120700,12606873700,29450,29500,29500,29450,362
|
|
20230628,120600,12596210100,29500,29450,29500,29450,303
|
|
20230628,120500,12587282850,29450,29500,29500,29450,1499
|
|
20230628,120400,12543133400,29500,29450,29500,29450,202
|
|
20230628,120300,12537184450,29450,29450,29500,29450,769
|
|
20230628,120200,12514533850,29450,29450,29500,29450,2519
|
|
20230628,120100,12440349200,29500,29500,29500,29450,690
|
|
20230628,120000,12420012200,29500,29450,29500,29450,308
|
|
20230628,115900,12410927200,29500,29500,29500,29450,181
|
|
20230628,115800,12405594200,29500,29500,29500,29450,634
|
|
20230628,115700,12386916150,29500,29500,29500,29450,176
|
|
20230628,115600,12381726200,29500,29450,29500,29450,652
|
|
20230628,115500,12362524750,29450,29500,29500,29450,307
|
|
20230628,115400,12353468850,29500,29550,29550,29450,520
|
|
20230628,115300,12338127650,29550,29450,29550,29450,1180
|
|
20230628,115200,12303317400,29450,29500,29500,29450,1421
|
|
20230628,115100,12261439550,29500,29500,29500,29500,709
|
|
20230628,115000,12240524050,29450,29450,29500,29450,233
|
|
20230628,114900,12233661000,29450,29500,29500,29450,202
|
|
20230628,114800,12227711450,29500,29500,29550,29500,1277
|
|
20230628,114700,12190039850,29500,29450,29500,29450,303
|
|
20230628,114600,12181106350,29500,29500,29500,29450,1206
|
|
20230628,114500,12145529500,29450,29500,29500,29450,450
|
|
20230628,114400,12132257800,29500,29500,29500,29500,123
|
|
20230628,114300,12128629300,29500,29450,29500,29450,377
|
|
20230628,114200,12117507900,29450,29450,29450,29450,1606
|
|
20230628,114100,12070211200,29450,29450,29450,29400,232
|
|
20230628,114000,12063382200,29400,29450,29450,29400,2135
|
|
20230628,113900,12000510300,29450,29450,29450,29400,412
|
|
20230628,113800,11988377400,29450,29450,29450,29400,521
|
|
20230628,113700,11973053950,29450,29400,29450,29400,591
|
|
20230628,113600,11955649050,29450,29450,29450,29400,48
|
|
20230628,113500,11954235750,29450,29400,29450,29400,237
|
|
20230628,113400,11947258800,29400,29400,29400,29350,2038
|
|
20230628,113300,11887348650,29400,29400,29400,29350,1040
|
|
20230628,113200,11856800850,29400,29400,29400,29350,846
|
|
20230628,113100,11831928500,29400,29350,29400,29350,1631
|
|
20230628,113000,11784054700,29350,29350,29350,29300,3884
|
|
20230628,112900,11670062400,29350,29350,29350,29300,768
|
|
20230628,112800,11647526050,29350,29350,29350,29300,1494
|
|
20230628,112700,11603747350,29300,29350,29350,29300,699
|
|
20230628,112600,11583263600,29350,29350,29350,29300,536
|
|
20230628,112500,11567543400,29350,29350,29350,29300,2720
|
|
20230628,112400,11487823750,29350,29300,29350,29300,316
|
|
20230628,112300,11478549650,29300,29350,29400,29300,2654
|
|
20230628,112200,11400663250,29350,29350,29400,29350,774
|
|
20230628,112100,11377941200,29350,29350,29400,29350,755
|
|
20230628,112000,11355781800,29400,29350,29400,29350,1334
|
|
20230628,111900,11316627450,29350,29350,29400,29350,281
|
|
20230628,111800,11308378850,29400,29400,29400,29400,120
|
|
20230628,111700,11304850850,29400,29400,29400,29350,1465
|
|
20230628,111600,11261838650,29400,29350,29400,29350,72
|
|
20230628,111500,11259723200,29350,29350,29400,29350,2023
|
|
20230628,111400,11200261950,29350,29400,29400,29350,1732
|
|
20230628,111300,11149417300,29400,29350,29400,29350,1890
|
|
20230628,111200,11093941600,29350,29350,29400,29350,422
|
|
20230628,111100,11081551200,29350,29350,29400,29350,341
|
|
20230628,111000,11071531900,29400,29350,29400,29350,248
|
|
20230628,110900,11064251800,29400,29350,29400,29350,507
|
|
20230628,110800,11049353450,29350,29350,29400,29350,284
|
|
20230628,110700,11041014300,29350,29350,29400,29350,494
|
|
20230628,110600,11026514900,29400,29400,29400,29350,143
|
|
20230628,110500,11022312150,29350,29400,29400,29350,408
|
|
20230628,110400,11010334400,29400,29400,29400,29350,249
|
|
20230628,110300,11003014500,29350,29350,29400,29350,1633
|
|
20230628,110200,10955080900,29350,29400,29400,29350,1792
|
|
20230628,110100,10902485650,29400,29400,29400,29350,482
|
|
20230628,110000,10888327100,29400,29400,29400,29350,89
|
|
20230628,105900,10885713350,29400,29400,29400,29350,852
|
|
20230628,105800,10860689250,29400,29400,29400,29350,156
|
|
20230628,105700,10856103200,29400,29400,29400,29350,699
|
|
20230628,105600,10835569050,29400,29400,29450,29400,1503
|
|
20230628,105500,10791380750,29400,29450,29450,29400,408
|
|
20230628,105400,10779385500,29400,29450,29450,29400,1012
|
|
20230628,105300,10749630500,29450,29450,29450,29400,1451
|
|
20230628,105200,10706898950,29450,29350,29450,29350,6414
|
|
20230628,105100,10518302300,29400,29400,29400,29350,1666
|
|
20230628,105000,10469391000,29400,29350,29400,29350,1304
|
|
20230628,104900,10431110400,29350,29450,29450,29350,1106
|
|
20230628,104800,10398602900,29400,29450,29500,29400,11187
|
|
20230628,104700,10069495450,29500,29500,29500,29450,946
|
|
20230628,104600,10041633700,29500,29500,29500,29500,24
|
|
20230628,104500,10040925700,29500,29450,29500,29450,623
|
|
20230628,104400,10022578150,29450,29500,29550,29450,2808
|
|
20230628,104300,9939746400,29550,29500,29550,29500,3261
|
|
20230628,104200,9843545400,29550,29550,29550,29500,66
|
|
20230628,104100,9841598100,29550,29600,29600,29550,1917
|
|
20230628,104000,9784950350,29600,29650,29650,29550,2335
|
|
20230628,103900,9715846700,29600,29600,29650,29600,288
|
|
20230628,103800,9707321250,29650,29650,29650,29600,83
|
|
20230628,103700,9704863550,29600,29600,29650,29600,114
|
|
20230628,103600,9701489000,29600,29600,29650,29600,399
|
|
20230628,103500,9689678550,29600,29650,29650,29600,329
|
|
20230628,103400,9679933700,29600,29600,29650,29600,714
|
|
20230628,103300,9658793650,29600,29600,29650,29600,1042
|
|
20230628,103200,9627948650,29600,29600,29600,29550,1591
|
|
20230628,103100,9580855650,29600,29550,29600,29550,12
|
|
20230628,103000,9580500950,29550,29550,29600,29550,650
|
|
20230628,102900,9561292900,29550,29550,29600,29550,1136
|
|
20230628,102800,9527713850,29550,29550,29600,29550,712
|
|
20230628,102700,9506670000,29550,29500,29550,29500,1878
|
|
20230628,102600,9451175350,29500,29450,29550,29450,4693
|
|
20230628,102500,9312725250,29500,29500,29500,29450,156
|
|
20230628,102400,9308126500,29450,29500,29500,29450,1222
|
|
20230628,102300,9272122550,29500,29500,29500,29450,591
|
|
20230628,102200,9254697850,29500,29500,29500,29450,523
|
|
20230628,102100,9239292150,29500,29500,29500,29450,1143
|
|
20230628,102000,9205629500,29450,29450,29500,29450,2018
|
|
20230628,101900,9146185000,29500,29450,29500,29450,2201
|
|
20230628,101800,9081362450,29450,29500,29500,29450,4156
|
|
20230628,101700,8958933950,29450,29450,29500,29450,712
|
|
20230628,101600,8937954950,29450,29500,29500,29450,2679
|
|
20230628,101500,8858996850,29450,29500,29500,29450,407
|
|
20230628,101400,8846998600,29500,29550,29550,29500,6415
|
|
20230628,101300,8657690450,29500,29550,29550,29500,723
|
|
20230628,101200,8636335900,29500,29500,29550,29500,890
|
|
20230628,101100,8610077100,29500,29550,29550,29500,1612
|
|
20230628,101000,8562469450,29550,29550,29550,29500,1101
|
|
20230628,100900,8529967700,29550,29550,29550,29500,1099
|
|
20230628,100800,8497496850,29550,29600,29600,29550,2814
|
|
20230628,100700,8414326950,29600,29600,29600,29600,372
|
|
20230628,100600,8403315750,29600,29600,29600,29600,1011
|
|
20230628,100500,8373390150,29600,29600,29600,29550,864
|
|
20230628,100400,8347817450,29600,29550,29600,29550,1318
|
|
20230628,100300,8308816300,29550,29600,29600,29550,281
|
|
20230628,100200,8300503300,29600,29600,29600,29550,899
|
|
20230628,100100,8273920050,29550,29550,29600,29550,622
|
|
20230628,100000,8255538050,29500,29550,29550,29500,2267
|
|
20230628,095900,8188551950,29500,29500,29550,29500,772
|
|
20230628,095800,8165747100,29500,29500,29550,29500,325
|
|
20230628,095700,8156152050,29500,29500,29550,29500,445
|
|
20230628,095600,8143018450,29550,29550,29550,29500,1950
|
|
20230628,095500,8085450750,29550,29550,29550,29500,3219
|
|
20230628,095400,7990341100,29550,29600,29650,29550,3974
|
|
20230628,095300,7872686850,29650,29650,29650,29600,359
|
|
20230628,095200,7862049600,29650,29700,29700,29650,5286
|
|
20230628,095100,7705314600,29700,29700,29700,29650,1029
|
|
20230628,095000,7674798250,29700,29700,29700,29650,825
|
|
20230628,094900,7650306100,29650,29700,29700,29650,2128
|
|
20230628,094800,7587110650,29700,29700,29700,29650,770
|
|
20230628,094700,7564261000,29700,29700,29700,29650,502
|
|
20230628,094600,7549365250,29650,29700,29700,29650,1088
|
|
20230628,094500,7517100800,29700,29700,29700,29650,940
|
|
20230628,094400,7489220250,29700,29700,29700,29650,1063
|
|
20230628,094300,7457677900,29700,29650,29700,29650,1433
|
|
20230628,094200,7415130450,29650,29650,29700,29650,1152
|
|
20230628,094100,7380971900,29650,29650,29700,29650,2639
|
|
20230628,094000,7302713900,29650,29600,29650,29600,1387
|
|
20230628,093900,7261655500,29600,29550,29600,29550,1387
|
|
20230628,093800,7220659850,29550,29600,29600,29550,1054
|
|
20230628,093700,7189501750,29600,29500,29600,29500,2893
|
|
20230628,093600,7104127650,29500,29450,29500,29450,2167
|
|
20230628,093500,7040227400,29450,29500,29500,29450,832
|
|
20230628,093400,7015715150,29500,29450,29500,29450,3219
|
|
20230628,093300,6920900950,29450,29500,29550,29450,4889
|
|
20230628,093200,6776690550,29500,29550,29550,29500,1628
|
|
20230628,093100,6728649250,29550,29550,29550,29500,2893
|
|
20230628,093000,6643197800,29550,29600,29600,29550,1021
|
|
20230628,092900,6613011650,29600,29600,29650,29600,3958
|
|
20230628,092800,6495835400,29650,29650,29650,29600,667
|
|
20230628,092700,6476087900,29650,29650,29650,29600,1275
|
|
20230628,092600,6438315400,29650,29650,29700,29650,1976
|
|
20230628,092500,6379710950,29650,29500,29650,29500,5836
|
|
20230628,092400,6207115250,29550,29500,29550,29500,3670
|
|
20230628,092300,6098687300,29500,29500,29550,29500,3714
|
|
20230628,092200,5988976600,29500,29450,29500,29400,8728
|
|
20230628,092100,5731819500,29450,29500,29500,29400,11365
|
|
20230628,092000,5397382700,29450,29550,29550,29450,9457
|
|
20230628,091900,5118351200,29550,29600,29600,29550,5807
|
|
20230628,091800,4946611350,29600,29600,29650,29600,3486
|
|
20230628,091700,4843419600,29600,29600,29650,29600,5040
|
|
20230628,091600,4694231750,29600,29750,29750,29600,10928
|
|
20230628,091500,4369955700,29750,29750,29800,29700,3595
|
|
20230628,091400,4263021650,29750,29750,29800,29750,5268
|
|
20230628,091300,4106293400,29750,29750,29800,29700,6594
|
|
20230628,091200,3910225950,29750,29850,29850,29750,6206
|
|
20230628,091100,3725302750,29800,30000,30000,29800,18628
|
|
20230628,091000,3167837250,30000,30100,30150,30000,8758
|
|
20230628,090900,2904829150,30100,30100,30150,30100,4780
|
|
20230628,090800,2760942850,30100,30150,30200,30100,4393
|
|
20230628,090700,2628493050,30100,30250,30250,30100,6320
|
|
20230628,090600,2437669100,30250,30150,30300,30150,5773
|
|
20230628,090500,2263157200,30150,30050,30150,30000,13048
|
|
20230628,090400,1870752650,30000,30050,30050,30000,4782
|
|
20230628,090300,1727261800,30000,30050,30050,30000,4408
|
|
20230628,090200,1594944400,30050,30150,30200,30000,8833
|
|
20230628,090100,1329084500,30150,30300,30350,30150,10331
|
|
20230628,090000,1016602550,30300,30350,30400,30300,32710
|