712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,204900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,204800,28343910350,28500,28500,28500,28500,0
|
|
20230630,204700,28343910350,28500,28500,28500,28500,0
|
|
20230630,204600,28343910350,28500,28500,28500,28500,0
|
|
20230630,204500,28343910350,28500,28500,28500,28500,0
|
|
20230630,204400,28343910350,28500,28500,28500,28500,0
|
|
20230630,204300,28343910350,28500,28500,28500,28500,0
|
|
20230630,204200,28343910350,28500,28500,28500,28500,0
|
|
20230630,204100,28343910350,28500,28500,28500,28500,0
|
|
20230630,204000,28343910350,28500,28500,28500,28500,0
|
|
20230630,203900,28343910350,28500,28500,28500,28500,0
|
|
20230630,203800,28343910350,28500,28500,28500,28500,0
|
|
20230630,203700,28343910350,28500,28500,28500,28500,0
|
|
20230630,203600,28343910350,28500,28500,28500,28500,0
|
|
20230630,203500,28343910350,28500,28500,28500,28500,0
|
|
20230630,203400,28343910350,28500,28500,28500,28500,0
|
|
20230630,203300,28343910350,28500,28500,28500,28500,0
|
|
20230630,203200,28343910350,28500,28500,28500,28500,0
|
|
20230630,203100,28343910350,28500,28500,28500,28500,0
|
|
20230630,203000,28343910350,28500,28500,28500,28500,0
|
|
20230630,202900,28343910350,28500,28500,28500,28500,0
|
|
20230630,202800,28343910350,28500,28500,28500,28500,0
|
|
20230630,202700,28343910350,28500,28500,28500,28500,0
|
|
20230630,202600,28343910350,28500,28500,28500,28500,0
|
|
20230630,202500,28343910350,28500,28500,28500,28500,0
|
|
20230630,202400,28343910350,28500,28500,28500,28500,0
|
|
20230630,202300,28343910350,28500,28500,28500,28500,0
|
|
20230630,202200,28343910350,28500,28500,28500,28500,0
|
|
20230630,202100,28343910350,28500,28500,28500,28500,0
|
|
20230630,202000,28343910350,28500,28500,28500,28500,0
|
|
20230630,201900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,201800,28343910350,28500,28500,28500,28500,0
|
|
20230630,201700,28343910350,28500,28500,28500,28500,0
|
|
20230630,201600,28343910350,28500,28500,28500,28500,0
|
|
20230630,201500,28343910350,28500,28500,28500,28500,0
|
|
20230630,201400,28343910350,28500,28500,28500,28500,0
|
|
20230630,201300,28343910350,28500,28500,28500,28500,0
|
|
20230630,201200,28343910350,28500,28500,28500,28500,0
|
|
20230630,201100,28343910350,28500,28500,28500,28500,0
|
|
20230630,201000,28343910350,28500,28500,28500,28500,0
|
|
20230630,200900,28343910350,28500,28500,28500,28500,0
|
|
20230630,200800,28343910350,28500,28500,28500,28500,0
|
|
20230630,200700,28343910350,28500,28500,28500,28500,0
|
|
20230630,200600,28343910350,28500,28500,28500,28500,0
|
|
20230630,200500,28343910350,28500,28500,28500,28500,0
|
|
20230630,200400,28343910350,28500,28500,28500,28500,0
|
|
20230630,200300,28343910350,28500,28500,28500,28500,0
|
|
20230630,200200,28343910350,28500,28500,28500,28500,0
|
|
20230630,200100,28343910350,28500,28500,28500,28500,0
|
|
20230630,200000,28343910350,28500,28500,28500,28500,0
|
|
20230630,195900,28343910350,28500,28500,28500,28500,0
|
|
20230630,195800,28343910350,28500,28500,28500,28500,0
|
|
20230630,195700,28343910350,28500,28500,28500,28500,0
|
|
20230630,195600,28343910350,28500,28500,28500,28500,0
|
|
20230630,195500,28343910350,28500,28500,28500,28500,0
|
|
20230630,195400,28343910350,28500,28500,28500,28500,0
|
|
20230630,195300,28343910350,28500,28500,28500,28500,0
|
|
20230630,195200,28343910350,28500,28500,28500,28500,0
|
|
20230630,195100,28343910350,28500,28500,28500,28500,0
|
|
20230630,195000,28343910350,28500,28500,28500,28500,0
|
|
20230630,194900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,194800,28343910350,28500,28500,28500,28500,0
|
|
20230630,194700,28343910350,28500,28500,28500,28500,0
|
|
20230630,194600,28343910350,28500,28500,28500,28500,0
|
|
20230630,194500,28343910350,28500,28500,28500,28500,0
|
|
20230630,194400,28343910350,28500,28500,28500,28500,0
|
|
20230630,194300,28343910350,28500,28500,28500,28500,0
|
|
20230630,194200,28343910350,28500,28500,28500,28500,0
|
|
20230630,194100,28343910350,28500,28500,28500,28500,0
|
|
20230630,194000,28343910350,28500,28500,28500,28500,0
|
|
20230630,193900,28343910350,28500,28500,28500,28500,0
|
|
20230630,193800,28343910350,28500,28500,28500,28500,0
|
|
20230630,193700,28343910350,28500,28500,28500,28500,0
|
|
20230630,193600,28343910350,28500,28500,28500,28500,0
|
|
20230630,193500,28343910350,28500,28500,28500,28500,0
|
|
20230630,193400,28343910350,28500,28500,28500,28500,0
|
|
20230630,193300,28343910350,28500,28500,28500,28500,0
|
|
20230630,193200,28343910350,28500,28500,28500,28500,0
|
|
20230630,193100,28343910350,28500,28500,28500,28500,0
|
|
20230630,193000,28343910350,28500,28500,28500,28500,0
|
|
20230630,192900,28343910350,28500,28500,28500,28500,0
|
|
20230630,192800,28343910350,28500,28500,28500,28500,0
|
|
20230630,192700,28343910350,28500,28500,28500,28500,0
|
|
20230630,192600,28343910350,28500,28500,28500,28500,0
|
|
20230630,192500,28343910350,28500,28500,28500,28500,0
|
|
20230630,192400,28343910350,28500,28500,28500,28500,0
|
|
20230630,192300,28343910350,28500,28500,28500,28500,0
|
|
20230630,192200,28343910350,28500,28500,28500,28500,0
|
|
20230630,192100,28343910350,28500,28500,28500,28500,0
|
|
20230630,192000,28343910350,28500,28500,28500,28500,0
|
|
20230630,191900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,191800,28343910350,28500,28500,28500,28500,0
|
|
20230630,191700,28343910350,28500,28500,28500,28500,0
|
|
20230630,191600,28343910350,28500,28500,28500,28500,0
|
|
20230630,191500,28343910350,28500,28500,28500,28500,0
|
|
20230630,191400,28343910350,28500,28500,28500,28500,0
|
|
20230630,191300,28343910350,28500,28500,28500,28500,0
|
|
20230630,191200,28343910350,28500,28500,28500,28500,0
|
|
20230630,191100,28343910350,28500,28500,28500,28500,0
|
|
20230630,191000,28343910350,28500,28500,28500,28500,0
|
|
20230630,190900,28343910350,28500,28500,28500,28500,0
|
|
20230630,190800,28343910350,28500,28500,28500,28500,0
|
|
20230630,190700,28343910350,28500,28500,28500,28500,0
|
|
20230630,190600,28343910350,28500,28500,28500,28500,0
|
|
20230630,190500,28343910350,28500,28500,28500,28500,0
|
|
20230630,190400,28343910350,28500,28500,28500,28500,0
|
|
20230630,190300,28343910350,28500,28500,28500,28500,0
|
|
20230630,190200,28343910350,28500,28500,28500,28500,0
|
|
20230630,190100,28343910350,28500,28500,28500,28500,0
|
|
20230630,190000,28343910350,28500,28500,28500,28500,0
|
|
20230630,185900,28343910350,28500,28500,28500,28500,0
|
|
20230630,185800,28343910350,28500,28500,28500,28500,0
|
|
20230630,185700,28343910350,28500,28500,28500,28500,0
|
|
20230630,185600,28343910350,28500,28500,28500,28500,0
|
|
20230630,185500,28343910350,28500,28500,28500,28500,0
|
|
20230630,185400,28343910350,28500,28500,28500,28500,0
|
|
20230630,185300,28343910350,28500,28500,28500,28500,0
|
|
20230630,185200,28343910350,28500,28500,28500,28500,0
|
|
20230630,185100,28343910350,28500,28500,28500,28500,0
|
|
20230630,185000,28343910350,28500,28500,28500,28500,0
|
|
20230630,184900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,184800,28343910350,28500,28500,28500,28500,0
|
|
20230630,184700,28343910350,28500,28500,28500,28500,0
|
|
20230630,184600,28343910350,28500,28500,28500,28500,0
|
|
20230630,184500,28343910350,28500,28500,28500,28500,0
|
|
20230630,184400,28343910350,28500,28500,28500,28500,0
|
|
20230630,184300,28343910350,28500,28500,28500,28500,0
|
|
20230630,184200,28343910350,28500,28500,28500,28500,0
|
|
20230630,184100,28343910350,28500,28500,28500,28500,0
|
|
20230630,184000,28343910350,28500,28500,28500,28500,0
|
|
20230630,183900,28343910350,28500,28500,28500,28500,0
|
|
20230630,183800,28343910350,28500,28500,28500,28500,0
|
|
20230630,183700,28343910350,28500,28500,28500,28500,0
|
|
20230630,183600,28343910350,28500,28500,28500,28500,0
|
|
20230630,183500,28343910350,28500,28500,28500,28500,0
|
|
20230630,183400,28343910350,28500,28500,28500,28500,0
|
|
20230630,183300,28343910350,28500,28500,28500,28500,0
|
|
20230630,183200,28343910350,28500,28500,28500,28500,0
|
|
20230630,183100,28343910350,28500,28500,28500,28500,0
|
|
20230630,183000,28343910350,28500,28500,28500,28500,0
|
|
20230630,182900,28343910350,28500,28500,28500,28500,0
|
|
20230630,182800,28343910350,28500,28500,28500,28500,0
|
|
20230630,182700,28343910350,28500,28500,28500,28500,0
|
|
20230630,182600,28343910350,28500,28500,28500,28500,0
|
|
20230630,182500,28343910350,28500,28500,28500,28500,0
|
|
20230630,182400,28343910350,28500,28500,28500,28500,0
|
|
20230630,182300,28343910350,28500,28500,28500,28500,0
|
|
20230630,182200,28343910350,28500,28500,28500,28500,0
|
|
20230630,182100,28343910350,28500,28500,28500,28500,0
|
|
20230630,182000,28343910350,28500,28500,28500,28500,0
|
|
20230630,181900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,181800,28343910350,28500,28500,28500,28500,0
|
|
20230630,181700,28343910350,28500,28500,28500,28500,0
|
|
20230630,181600,28343910350,28500,28500,28500,28500,0
|
|
20230630,181500,28343910350,28500,28500,28500,28500,0
|
|
20230630,181400,28343910350,28500,28500,28500,28500,0
|
|
20230630,181300,28343910350,28500,28500,28500,28500,0
|
|
20230630,181200,28343910350,28500,28500,28500,28500,0
|
|
20230630,181100,28343910350,28500,28500,28500,28500,0
|
|
20230630,181000,28343910350,28500,28500,28500,28500,0
|
|
20230630,180900,28343910350,28500,28500,28500,28500,0
|
|
20230630,180800,28343910350,28500,28500,28500,28500,0
|
|
20230630,180700,28343910350,28500,28500,28500,28500,0
|
|
20230630,180600,28343910350,28500,28500,28500,28500,0
|
|
20230630,180500,28343910350,28500,28500,28500,28500,0
|
|
20230630,180400,28343910350,28500,28500,28500,28500,0
|
|
20230630,180300,28343910350,28500,28500,28500,28500,0
|
|
20230630,180200,28343910350,28500,28500,28500,28500,0
|
|
20230630,180100,28343910350,28500,28500,28500,28500,0
|
|
20230630,180000,28343910350,28500,28500,28500,28500,0
|
|
20230630,175900,28343910350,28500,28500,28500,28500,0
|
|
20230630,175800,28343910350,28500,28500,28500,28500,0
|
|
20230630,175700,28343910350,28500,28500,28500,28500,0
|
|
20230630,175600,28343910350,28500,28500,28500,28500,0
|
|
20230630,175500,28343910350,28500,28500,28500,28500,0
|
|
20230630,175400,28343910350,28500,28500,28500,28500,0
|
|
20230630,175300,28343910350,28500,28500,28500,28500,0
|
|
20230630,175200,28343910350,28500,28500,28500,28500,0
|
|
20230630,175100,28343910350,28500,28500,28500,28500,0
|
|
20230630,175000,28343910350,28500,28500,28500,28500,0
|
|
20230630,174900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,174800,28343910350,28500,28500,28500,28500,0
|
|
20230630,174700,28343910350,28500,28500,28500,28500,0
|
|
20230630,174600,28343910350,28500,28500,28500,28500,0
|
|
20230630,174500,28343910350,28500,28500,28500,28500,0
|
|
20230630,174400,28343910350,28500,28500,28500,28500,0
|
|
20230630,174300,28343910350,28500,28500,28500,28500,0
|
|
20230630,174200,28343910350,28500,28500,28500,28500,0
|
|
20230630,174100,28343910350,28500,28500,28500,28500,0
|
|
20230630,174000,28343910350,28500,28500,28500,28500,0
|
|
20230630,173900,28343910350,28500,28500,28500,28500,0
|
|
20230630,173800,28343910350,28500,28500,28500,28500,0
|
|
20230630,173700,28343910350,28500,28500,28500,28500,0
|
|
20230630,173600,28343910350,28500,28500,28500,28500,0
|
|
20230630,173500,28343910350,28500,28500,28500,28500,0
|
|
20230630,173400,28343910350,28500,28500,28500,28500,0
|
|
20230630,173300,28343910350,28500,28500,28500,28500,0
|
|
20230630,173200,28343910350,28500,28500,28500,28500,0
|
|
20230630,173100,28343910350,28500,28500,28500,28500,0
|
|
20230630,173000,28343910350,28500,28500,28500,28500,0
|
|
20230630,172900,28343910350,28500,28500,28500,28500,0
|
|
20230630,172800,28343910350,28500,28500,28500,28500,0
|
|
20230630,172700,28343910350,28500,28500,28500,28500,0
|
|
20230630,172600,28343910350,28500,28500,28500,28500,0
|
|
20230630,172500,28343910350,28500,28500,28500,28500,0
|
|
20230630,172400,28343910350,28500,28500,28500,28500,0
|
|
20230630,172300,28343910350,28500,28500,28500,28500,0
|
|
20230630,172200,28343910350,28500,28500,28500,28500,0
|
|
20230630,172100,28343910350,28500,28500,28500,28500,0
|
|
20230630,172000,28343910350,28500,28500,28500,28500,0
|
|
20230630,171900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,171800,28343910350,28500,28500,28500,28500,0
|
|
20230630,171700,28343910350,28500,28500,28500,28500,0
|
|
20230630,171600,28343910350,28500,28500,28500,28500,0
|
|
20230630,171500,28343910350,28500,28500,28500,28500,0
|
|
20230630,171400,28343910350,28500,28500,28500,28500,0
|
|
20230630,171300,28343910350,28500,28500,28500,28500,0
|
|
20230630,171200,28343910350,28500,28500,28500,28500,0
|
|
20230630,171100,28343910350,28500,28500,28500,28500,0
|
|
20230630,171000,28343910350,28500,28500,28500,28500,0
|
|
20230630,170900,28343910350,28500,28500,28500,28500,0
|
|
20230630,170800,28343910350,28500,28500,28500,28500,0
|
|
20230630,170700,28343910350,28500,28500,28500,28500,0
|
|
20230630,170600,28343910350,28500,28500,28500,28500,0
|
|
20230630,170500,28343910350,28500,28500,28500,28500,0
|
|
20230630,170400,28343910350,28500,28500,28500,28500,0
|
|
20230630,170300,28343910350,28500,28500,28500,28500,0
|
|
20230630,170200,28343910350,28500,28500,28500,28500,0
|
|
20230630,170100,28343910350,28500,28500,28500,28500,0
|
|
20230630,170000,28343910350,28500,28500,28500,28500,0
|
|
20230630,165900,28343910350,28500,28500,28500,28500,0
|
|
20230630,165800,28343910350,28500,28500,28500,28500,0
|
|
20230630,165700,28343910350,28500,28500,28500,28500,0
|
|
20230630,165600,28343910350,28500,28500,28500,28500,0
|
|
20230630,165500,28343910350,28500,28500,28500,28500,0
|
|
20230630,165400,28343910350,28500,28500,28500,28500,0
|
|
20230630,165300,28343910350,28500,28500,28500,28500,0
|
|
20230630,165200,28343910350,28500,28500,28500,28500,0
|
|
20230630,165100,28343910350,28500,28500,28500,28500,0
|
|
20230630,165000,28343910350,28500,28500,28500,28500,0
|
|
20230630,164900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,164800,28343910350,28500,28500,28500,28500,0
|
|
20230630,164700,28343910350,28500,28500,28500,28500,0
|
|
20230630,164600,28343910350,28500,28500,28500,28500,0
|
|
20230630,164500,28343910350,28500,28500,28500,28500,0
|
|
20230630,164400,28343910350,28500,28500,28500,28500,0
|
|
20230630,164300,28343910350,28500,28500,28500,28500,0
|
|
20230630,164200,28343910350,28500,28500,28500,28500,0
|
|
20230630,164100,28343910350,28500,28500,28500,28500,0
|
|
20230630,164000,28343910350,28500,28500,28500,28500,0
|
|
20230630,163900,28343910350,28500,28500,28500,28500,0
|
|
20230630,163800,28343910350,28500,28500,28500,28500,0
|
|
20230630,163700,28343910350,28500,28500,28500,28500,0
|
|
20230630,163600,28343910350,28500,28500,28500,28500,0
|
|
20230630,163500,28343910350,28500,28500,28500,28500,0
|
|
20230630,163400,28343910350,28500,28500,28500,28500,0
|
|
20230630,163300,28343910350,28500,28500,28500,28500,0
|
|
20230630,163200,28343910350,28500,28500,28500,28500,0
|
|
20230630,163100,28343910350,28500,28500,28500,28500,0
|
|
20230630,163000,28343910350,28500,28500,28500,28500,0
|
|
20230630,162900,28343910350,28500,28500,28500,28500,0
|
|
20230630,162800,28343910350,28500,28500,28500,28500,0
|
|
20230630,162700,28343910350,28500,28500,28500,28500,0
|
|
20230630,162600,28343910350,28500,28500,28500,28500,0
|
|
20230630,162500,28343910350,28500,28500,28500,28500,0
|
|
20230630,162400,28343910350,28500,28500,28500,28500,0
|
|
20230630,162300,28343910350,28500,28500,28500,28500,0
|
|
20230630,162200,28343910350,28500,28500,28500,28500,0
|
|
20230630,162100,28343910350,28500,28500,28500,28500,0
|
|
20230630,162000,28343910350,28500,28500,28500,28500,0
|
|
20230630,161900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,161800,28343910350,28500,28500,28500,28500,0
|
|
20230630,161700,28343910350,28500,28500,28500,28500,0
|
|
20230630,161600,28343910350,28500,28500,28500,28500,0
|
|
20230630,161500,28343910350,28500,28500,28500,28500,0
|
|
20230630,161400,28343910350,28500,28500,28500,28500,0
|
|
20230630,161300,28343910350,28500,28500,28500,28500,0
|
|
20230630,161200,28343910350,28500,28500,28500,28500,0
|
|
20230630,161100,28343910350,28500,28500,28500,28500,0
|
|
20230630,161000,28343910350,28500,28500,28500,28500,0
|
|
20230630,160900,28343910350,28500,28500,28500,28500,0
|
|
20230630,160800,28343910350,28500,28500,28500,28500,0
|
|
20230630,160700,28343910350,28500,28500,28500,28500,0
|
|
20230630,160600,28343910350,28500,28500,28500,28500,0
|
|
20230630,160500,28343910350,28500,28500,28500,28500,0
|
|
20230630,160400,28343910350,28500,28500,28500,28500,0
|
|
20230630,160300,28343910350,28500,28500,28500,28500,0
|
|
20230630,160200,28343910350,28500,28500,28500,28500,0
|
|
20230630,160100,28343910350,28500,28500,28500,28500,0
|
|
20230630,160000,28343910350,28500,28500,28500,28500,0
|
|
20230630,155900,28343910350,28500,28500,28500,28500,0
|
|
20230630,155800,28343910350,28500,28500,28500,28500,0
|
|
20230630,155700,28343910350,28500,28500,28500,28500,0
|
|
20230630,155600,28343910350,28500,28500,28500,28500,0
|
|
20230630,155500,28343910350,28500,28500,28500,28500,0
|
|
20230630,155400,28343910350,28500,28500,28500,28500,0
|
|
20230630,155300,28343910350,28500,28500,28500,28500,0
|
|
20230630,155200,28343910350,28500,28500,28500,28500,0
|
|
20230630,155100,28343910350,28500,28500,28500,28500,0
|
|
20230630,155000,28343910350,28500,28500,28500,28500,0
|
|
20230630,154900,28343910350,28500,28500,28500,28500,24931
|
|
20230630,154800,28343910350,28500,28500,28500,28500,0
|
|
20230630,154700,28343910350,28500,28500,28500,28500,0
|
|
20230630,154600,28343910350,28500,28500,28500,28500,0
|
|
20230630,154500,28343910350,28500,28500,28500,28500,0
|
|
20230630,154400,28343910350,28500,28500,28500,28500,0
|
|
20230630,154300,28343910350,28500,28500,28500,28500,0
|
|
20230630,154200,28343910350,28500,28500,28500,28500,0
|
|
20230630,154100,28343910350,28500,28500,28500,28500,0
|
|
20230630,154000,28343910350,28500,28500,28500,28500,0
|
|
20230630,153900,28343910350,28500,28500,28500,28500,0
|
|
20230630,153800,28343910350,28500,28500,28500,28500,0
|
|
20230630,153700,28343910350,28500,28500,28500,28500,0
|
|
20230630,153600,28343910350,28500,28500,28500,28500,0
|
|
20230630,153500,28343910350,28500,28500,28500,28500,0
|
|
20230630,153400,28343910350,28500,28500,28500,28500,0
|
|
20230630,153300,28343910350,28500,28500,28500,28500,0
|
|
20230630,153200,28343910350,28500,28500,28500,28500,0
|
|
20230630,153100,28343910350,28500,28500,28500,28500,0
|
|
20230630,153000,28343910350,28500,28500,28500,28500,24931
|
|
20230630,152900,27633376850,28450,28450,28450,28450,0
|
|
20230630,152800,27633376850,28450,28450,28450,28450,0
|
|
20230630,152700,27633376850,28450,28450,28450,28450,0
|
|
20230630,152600,27633376850,28450,28450,28450,28450,0
|
|
20230630,152500,27633376850,28450,28450,28450,28450,0
|
|
20230630,152400,27633376850,28450,28450,28450,28450,0
|
|
20230630,152300,27633376850,28450,28450,28450,28450,0
|
|
20230630,152200,27633376850,28450,28450,28450,28450,0
|
|
20230630,152100,27633376850,28450,28450,28450,28450,0
|
|
20230630,152000,27633376850,28450,28450,28450,28450,0
|
|
20230630,151900,27633376850,28450,28500,28500,28400,5086
|
|
20230630,151800,27488775550,28500,28500,28500,28400,7320
|
|
20230630,151700,27280550150,28450,28400,28500,28400,3656
|
|
20230630,151600,27176554800,28400,28500,28500,28400,6140
|
|
20230630,151500,27001885050,28500,28500,28500,28450,1956
|
|
20230630,151400,26946203350,28500,28500,28500,28450,1400
|
|
20230630,151300,26906363550,28500,28450,28500,28450,2065
|
|
20230630,151200,26847587550,28450,28550,28550,28450,3182
|
|
20230630,151100,26756936350,28550,28550,28550,28500,2650
|
|
20230630,151000,26681399300,28550,28500,28550,28500,2450
|
|
20230630,150900,26611553050,28550,28600,28650,28500,2731
|
|
20230630,150800,26533601400,28600,28600,28650,28600,4890
|
|
20230630,150700,26393746450,28600,28600,28600,28550,1946
|
|
20230630,150600,26338167750,28550,28500,28550,28500,2474
|
|
20230630,150500,26267599000,28500,28500,28550,28500,2334
|
|
20230630,150400,26201068100,28500,28500,28550,28500,1895
|
|
20230630,150300,26147030550,28500,28550,28550,28500,2803
|
|
20230630,150200,26067065400,28600,28550,28600,28550,2154
|
|
20230630,150100,26005561100,28600,28550,28600,28550,2056
|
|
20230630,150000,25946845450,28550,28550,28600,28550,1775
|
|
20230630,145900,25896164100,28600,28550,28600,28500,3552
|
|
20230630,145800,25794744250,28500,28550,28600,28500,5794
|
|
20230630,145700,25629316150,28550,28600,28650,28550,5208
|
|
20230630,145600,25480358900,28600,28650,28650,28600,1670
|
|
20230630,145500,25432578600,28650,28650,28650,28600,1380
|
|
20230630,145400,25393085200,28650,28650,28700,28650,4566
|
|
20230630,145300,25262263250,28650,28650,28700,28650,2229
|
|
20230630,145200,25198386950,28650,28700,28700,28650,1062
|
|
20230630,145100,25167937800,28650,28700,28700,28650,1178
|
|
20230630,145000,25134135750,28700,28700,28700,28650,1004
|
|
20230630,144900,25105362300,28650,28650,28700,28650,1360
|
|
20230630,144800,25066362200,28700,28650,28700,28650,545
|
|
20230630,144700,25050741600,28650,28650,28700,28650,1488
|
|
20230630,144600,25008099700,28700,28700,28700,28650,1206
|
|
20230630,144500,24973541900,28650,28700,28700,28650,560
|
|
20230630,144400,24957483200,28650,28700,28700,28650,620
|
|
20230630,144300,24939705650,28700,28700,28750,28650,3767
|
|
20230630,144200,24831591550,28750,28750,28750,28700,595
|
|
20230630,144100,24814491600,28750,28750,28750,28700,2448
|
|
20230630,144000,24744130650,28750,28750,28750,28700,930
|
|
20230630,143900,24717410600,28700,28750,28750,28700,617
|
|
20230630,143800,24699684650,28750,28700,28750,28700,720
|
|
20230630,143700,24679004650,28700,28700,28750,28700,1122
|
|
20230630,143600,24646771000,28750,28650,28750,28650,3355
|
|
20230630,143500,24550475850,28650,28800,28800,28650,4422
|
|
20230630,143400,24423426250,28800,28750,28800,28750,2206
|
|
20230630,143300,24359981100,28800,28750,28800,28750,1828
|
|
20230630,143200,24307374500,28750,28700,28750,28700,6499
|
|
20230630,143100,24120546600,28750,28700,28750,28650,3120
|
|
20230630,143000,24031007200,28700,28700,28700,28650,1093
|
|
20230630,142900,23999649250,28650,28700,28700,28650,1977
|
|
20230630,142800,23942922750,28700,28700,28700,28650,1219
|
|
20230630,142700,23907946750,28700,28650,28700,28600,4657
|
|
20230630,142600,23774493850,28650,28600,28650,28600,1127
|
|
20230630,142500,23742221550,28600,28600,28650,28600,520
|
|
20230630,142400,23727341300,28600,28550,28650,28500,6397
|
|
20230630,142300,23544650500,28550,28500,28550,28500,1146
|
|
20230630,142200,23511983350,28500,28550,28550,28500,248
|
|
20230630,142100,23504913850,28550,28500,28550,28500,449
|
|
20230630,142000,23492114350,28500,28500,28550,28500,891
|
|
20230630,141900,23466715700,28550,28550,28550,28500,317
|
|
20230630,141800,23457680900,28550,28550,28550,28500,668
|
|
20230630,141700,23438631350,28550,28500,28550,28500,403
|
|
20230630,141600,23427132200,28550,28450,28550,28450,916
|
|
20230630,141500,23401027000,28450,28550,28550,28450,2125
|
|
20230630,141400,23340459400,28500,28500,28550,28500,367
|
|
20230630,141300,23329993700,28500,28500,28500,28450,2218
|
|
20230630,141200,23266807450,28500,28500,28500,28450,1378
|
|
20230630,141100,23227602100,28500,28500,28500,28450,331
|
|
20230630,141000,23218180700,28500,28450,28500,28450,107
|
|
20230630,140900,23215135300,28500,28500,28500,28450,413
|
|
20230630,140800,23203380950,28500,28500,28550,28450,3246
|
|
20230630,140700,23110919650,28550,28550,28550,28450,3290
|
|
20230630,140600,23017127600,28500,28500,28550,28500,2074
|
|
20230630,140500,22958005500,28500,28500,28550,28450,3375
|
|
20230630,140400,22861831600,28500,28500,28550,28450,3901
|
|
20230630,140300,22750790900,28500,28500,28550,28450,1342
|
|
20230630,140200,22712541500,28500,28450,28550,28450,1626
|
|
20230630,140100,22666203100,28500,28450,28550,28450,1679
|
|
20230630,140000,22618379100,28500,28500,28550,28450,1641
|
|
20230630,135900,22571613000,28550,28500,28550,28450,5785
|
|
20230630,135800,22406738350,28500,28500,28550,28450,1529
|
|
20230630,135700,22363166950,28450,28450,28500,28450,1299
|
|
20230630,135600,22326185500,28450,28500,28550,28450,1520
|
|
20230630,135500,22282868000,28500,28500,28550,28450,897
|
|
20230630,135400,22257306600,28550,28500,28550,28500,272
|
|
20230630,135300,22249550200,28550,28500,28550,28500,340
|
|
20230630,135200,22239853600,28550,28450,28550,28450,326
|
|
20230630,135100,22230561250,28450,28500,28500,28450,642
|
|
20230630,135000,22212271200,28450,28500,28500,28450,2825
|
|
20230630,134900,22131881250,28500,28550,28550,28500,781
|
|
20230630,134800,22109618550,28500,28550,28550,28500,510
|
|
20230630,134700,22095069800,28550,28500,28550,28500,2528
|
|
20230630,134600,22023008000,28500,28550,28550,28500,167
|
|
20230630,134500,22018245500,28500,28550,28550,28500,682
|
|
20230630,134400,21998787150,28550,28500,28550,28500,1683
|
|
20230630,134300,21950812100,28500,28500,28550,28500,446
|
|
20230630,134200,21938096000,28500,28550,28550,28450,841
|
|
20230630,134100,21914119650,28500,28500,28550,28500,455
|
|
20230630,134000,21901148750,28550,28500,28550,28450,836
|
|
20230630,133900,21877320650,28500,28550,28550,28450,771
|
|
20230630,133800,21855344350,28500,28500,28550,28500,591
|
|
20230630,133700,21838500300,28500,28500,28550,28450,912
|
|
20230630,133600,21812508950,28500,28500,28500,28450,328
|
|
20230630,133500,21803171900,28500,28450,28500,28450,676
|
|
20230630,133400,21783932700,28450,28450,28500,28450,791
|
|
20230630,133300,21761424200,28450,28500,28500,28450,898
|
|
20230630,133200,21735866200,28450,28450,28500,28450,771
|
|
20230630,133100,21713927700,28500,28500,28500,28450,970
|
|
20230630,133000,21686302450,28500,28450,28500,28450,1157
|
|
20230630,132900,21653382500,28500,28500,28500,28450,956
|
|
20230630,132800,21626163500,28450,28550,28550,28450,571
|
|
20230630,132700,21609886700,28500,28500,28550,28500,403
|
|
20230630,132600,21598397650,28500,28550,28550,28450,509
|
|
20230630,132500,21583898250,28500,28500,28550,28450,797
|
|
20230630,132400,21561180350,28500,28450,28550,28450,3738
|
|
20230630,132300,21454634550,28500,28450,28500,28450,157
|
|
20230630,132200,21450163850,28500,28450,28500,28450,2165
|
|
20230630,132100,21388565700,28500,28500,28500,28450,291
|
|
20230630,132000,21380280550,28500,28450,28500,28450,511
|
|
20230630,131900,21365738950,28500,28450,28500,28450,332
|
|
20230630,131800,21356286550,28500,28450,28500,28450,397
|
|
20230630,131700,21344981900,28450,28450,28500,28450,1553
|
|
20230630,131600,21300788750,28500,28450,28500,28450,242
|
|
20230630,131500,21293901400,28500,28500,28500,28450,394
|
|
20230630,131400,21282687000,28500,28450,28500,28450,1048
|
|
20230630,131300,21252868600,28450,28450,28500,28450,1270
|
|
20230630,131200,21216706800,28450,28500,28500,28450,243
|
|
20230630,131100,21209791150,28450,28350,28500,28350,7647
|
|
20230630,131000,20992439400,28350,28400,28400,28350,275
|
|
20230630,130900,20984633350,28400,28350,28400,28350,1669
|
|
20230630,130800,20937309200,28350,28350,28400,28350,469
|
|
20230630,130700,20924004650,28400,28400,28400,28350,1802
|
|
20230630,130600,20872830500,28400,28450,28450,28400,1415
|
|
20230630,130500,20832640350,28400,28450,28450,28400,2067
|
|
20230630,130400,20773916550,28400,28400,28450,28400,950
|
|
20230630,130300,20746935200,28400,28400,28450,28400,391
|
|
20230630,130200,20735823050,28450,28450,28450,28400,991
|
|
20230630,130100,20707658500,28400,28450,28450,28400,1728
|
|
20230630,130000,20658501100,28400,28450,28500,28400,702
|
|
20230630,125900,20638529300,28450,28500,28500,28450,3852
|
|
20230630,125800,20528915700,28500,28450,28500,28450,652
|
|
20230630,125700,20510340300,28450,28450,28500,28450,199
|
|
20230630,125600,20504677850,28450,28450,28500,28450,501
|
|
20230630,125500,20490416350,28500,28550,28550,28450,1685
|
|
20230630,125400,20442392100,28500,28500,28550,28500,905
|
|
20230630,125300,20416595050,28550,28500,28550,28450,208
|
|
20230630,125200,20410664000,28550,28550,28550,28500,224
|
|
20230630,125100,20404278050,28500,28500,28550,28500,432
|
|
20230630,125000,20391963450,28500,28500,28550,28450,1560
|
|
20230630,124900,20347551800,28450,28500,28500,28450,391
|
|
20230630,124800,20336424400,28450,28450,28500,28400,1326
|
|
20230630,124700,20298699600,28450,28400,28500,28400,349
|
|
20230630,124600,20288776250,28450,28500,28500,28450,1296
|
|
20230630,124500,20251901400,28500,28500,28500,28450,729
|
|
20230630,124400,20231157550,28450,28500,28550,28450,1033
|
|
20230630,124300,20201736050,28500,28550,28550,28500,686
|
|
20230630,124200,20182182450,28550,28500,28550,28500,150
|
|
20230630,124100,20177905000,28500,28550,28550,28500,89
|
|
20230630,124000,20175365100,28550,28550,28550,28500,1093
|
|
20230630,123900,20144211250,28550,28500,28550,28500,834
|
|
20230630,123800,20120426150,28500,28500,28550,28500,316
|
|
20230630,123700,20111411750,28500,28550,28550,28500,120
|
|
20230630,123600,20107988650,28500,28550,28550,28500,211
|
|
20230630,123500,20101971100,28500,28600,28600,28500,555
|
|
20230630,123400,20086126100,28550,28550,28600,28550,509
|
|
20230630,123300,20071590900,28550,28550,28600,28550,281
|
|
20230630,123200,20063561050,28600,28550,28600,28550,234
|
|
20230630,123100,20056877650,28600,28600,28600,28550,320
|
|
20230630,123000,20047733700,28550,28600,28600,28550,545
|
|
20230630,122900,20032169900,28600,28600,28600,28550,173
|
|
20230630,122800,20027225400,28600,28550,28600,28550,407
|
|
20230630,122700,20015603650,28550,28550,28600,28550,319
|
|
20230630,122600,20006484200,28550,28550,28600,28550,207
|
|
20230630,122500,20000569750,28550,28500,28600,28500,587
|
|
20230630,122400,19983808950,28550,28500,28550,28500,485
|
|
20230630,122300,19969980000,28550,28500,28550,28500,258
|
|
20230630,122200,19962615350,28550,28550,28550,28500,649
|
|
20230630,122100,19944102200,28550,28550,28550,28500,416
|
|
20230630,122000,19932239700,28500,28450,28550,28450,3703
|
|
20230630,121900,19826715400,28500,28500,28500,28450,242
|
|
20230630,121800,19819822300,28500,28500,28500,28450,183
|
|
20230630,121700,19814610900,28500,28450,28500,28400,755
|
|
20230630,121600,19793113550,28450,28450,28450,28400,363
|
|
20230630,121500,19782801400,28450,28450,28450,28400,227
|
|
20230630,121400,19776349100,28450,28400,28450,28350,834
|
|
20230630,121300,19752664200,28350,28350,28450,28300,3446
|
|
20230630,121200,19654956750,28350,28500,28500,28350,7887
|
|
20230630,121100,19431093500,28500,28450,28500,28450,511
|
|
20230630,121000,19416546600,28450,28450,28500,28450,539
|
|
20230630,120900,19401210850,28450,28450,28500,28450,580
|
|
20230630,120800,19384708250,28450,28450,28500,28400,655
|
|
20230630,120700,19366071600,28500,28450,28500,28450,636
|
|
20230630,120600,19347975200,28450,28450,28500,28400,653
|
|
20230630,120500,19329399550,28450,28550,28550,28400,5504
|
|
20230630,120400,19172684150,28500,28500,28550,28500,976
|
|
20230630,120300,19144867550,28500,28550,28550,28500,314
|
|
20230630,120200,19135905000,28550,28550,28600,28500,260
|
|
20230630,120100,19128484000,28550,28600,28600,28500,381
|
|
20230630,120000,19117613650,28550,28500,28600,28500,327
|
|
20230630,115900,19108280900,28550,28500,28550,28500,284
|
|
20230630,115800,19100182050,28550,28550,28600,28500,874
|
|
20230630,115700,19075249700,28500,28550,28550,28500,204
|
|
20230630,115600,19069426850,28550,28550,28600,28500,742
|
|
20230630,115500,19048243250,28550,28550,28600,28500,825
|
|
20230630,115400,19024690900,28550,28550,28600,28550,261
|
|
20230630,115300,19017234400,28600,28550,28600,28550,448
|
|
20230630,115200,19004441350,28600,28550,28600,28500,638
|
|
20230630,115100,18986227600,28550,28600,28650,28500,1984
|
|
20230630,115000,18929545250,28600,28650,28650,28600,776
|
|
20230630,114900,18907343550,28650,28650,28650,28600,181
|
|
20230630,114800,18902158950,28650,28650,28700,28600,546
|
|
20230630,114700,18886518600,28650,28600,28650,28600,776
|
|
20230630,114600,18864315350,28600,28600,28650,28600,760
|
|
20230630,114500,18842561800,28650,28700,28700,28600,451
|
|
20230630,114400,18829633750,28700,28650,28700,28600,415
|
|
20230630,114300,18817740800,28700,28650,28700,28650,424
|
|
20230630,114200,18805591500,28700,28700,28700,28650,701
|
|
20230630,114100,18785505700,28650,28700,28700,28650,215
|
|
20230630,114000,18779342250,28700,28650,28700,28650,71
|
|
20230630,113900,18777306950,28650,28650,28700,28650,534
|
|
20230630,113800,18762004800,28650,28650,28650,28600,682
|
|
20230630,113700,18742469650,28650,28650,28700,28600,1324
|
|
20230630,113600,18704536750,28650,28700,28700,28650,318
|
|
20230630,113500,18695411850,28650,28650,28750,28650,1437
|
|
20230630,113400,18654178600,28650,28650,28700,28650,924
|
|
20230630,113300,18627697250,28650,28600,28650,28600,4236
|
|
20230630,113200,18506399300,28600,28600,28650,28600,1186
|
|
20230630,113100,18472476100,28650,28650,28650,28600,526
|
|
20230630,113000,18457412650,28650,28550,28650,28500,6825
|
|
20230630,112900,18262567100,28500,28500,28550,28500,204
|
|
20230630,112800,18256745100,28550,28500,28550,28500,472
|
|
20230630,112700,18243282650,28450,28500,28550,28450,1096
|
|
20230630,112600,18212065300,28500,28500,28550,28450,2847
|
|
20230630,112500,18130921850,28500,28600,28600,28500,3103
|
|
20230630,112400,18042323550,28600,28650,28650,28550,1296
|
|
20230630,112300,18005276200,28600,28600,28650,28550,1323
|
|
20230630,112200,17967455850,28550,28600,28650,28550,1625
|
|
20230630,112100,17920995700,28600,28650,28650,28600,3644
|
|
20230630,112000,17816771650,28600,28650,28650,28600,950
|
|
20230630,111900,17789570850,28600,28700,28750,28600,5176
|
|
20230630,111800,17641227950,28700,28700,28750,28700,1019
|
|
20230630,111700,17611980150,28750,28800,28800,28700,4583
|
|
20230630,111600,17480232450,28750,28800,28800,28750,303
|
|
20230630,111500,17471509800,28800,28750,28800,28750,552
|
|
20230630,111400,17455636700,28750,28750,28800,28750,748
|
|
20230630,111300,17434103450,28750,28800,28800,28750,596
|
|
20230630,111200,17416966200,28800,28800,28800,28750,643
|
|
20230630,111100,17398449000,28800,28800,28800,28750,376
|
|
20230630,111000,17387627750,28800,28750,28800,28750,404
|
|
20230630,110900,17375995900,28750,28750,28800,28750,867
|
|
20230630,110800,17351049300,28750,28800,28800,28750,162
|
|
20230630,110700,17346389500,28800,28750,28800,28750,2704
|
|
20230630,110600,17268645550,28750,28750,28800,28750,442
|
|
20230630,110500,17255927850,28750,28750,28800,28750,514
|
|
20230630,110400,17241147450,28750,28850,28900,28750,7801
|
|
20230630,110300,17016452000,28850,28900,28900,28800,7933
|
|
20230630,110200,16787536800,28900,28850,28900,28850,359
|
|
20230630,110100,16777170200,28900,28850,28900,28800,1267
|
|
20230630,110000,16740616100,28800,28850,28900,28800,11060
|
|
20230630,105900,16421574300,28850,28850,28900,28850,768
|
|
20230630,105800,16399388100,28900,28950,28950,28850,4056
|
|
20230630,105700,16282179550,28950,28950,29000,28900,3762
|
|
20230630,105600,16173279100,28950,28950,28950,28900,5925
|
|
20230630,105500,16001836800,28950,28950,29000,28850,14358
|
|
20230630,105400,15586628400,28950,28950,28950,28900,7759
|
|
20230630,105300,15362061550,28950,28850,28950,28850,4952
|
|
20230630,105200,15218968100,28850,28800,28900,28800,5600
|
|
20230630,105100,15057281450,28800,28800,28850,28750,3303
|
|
20230630,105000,14962157900,28800,28800,28800,28750,1040
|
|
20230630,104900,14932209100,28800,28850,28850,28750,3266
|
|
20230630,104800,14838129600,28850,28850,28850,28800,1638
|
|
20230630,104700,14790899500,28850,28800,28850,28750,4340
|
|
20230630,104600,14665908000,28800,28750,28800,28750,401
|
|
20230630,104500,14654372600,28800,28800,28800,28750,2465
|
|
20230630,104400,14583463900,28800,28800,28800,28750,2333
|
|
20230630,104300,14516281150,28800,28750,28850,28750,7713
|
|
20230630,104200,14294252000,28750,28700,28750,28650,6366
|
|
20230630,104100,14111529100,28650,28650,28700,28600,3747
|
|
20230630,104000,14004181000,28650,28550,28650,28550,5210
|
|
20230630,103900,13855168300,28550,28550,28600,28500,2396
|
|
20230630,103800,13786770000,28550,28500,28550,28450,2230
|
|
20230630,103700,13723217600,28450,28400,28500,28400,2218
|
|
20230630,103600,13660130100,28400,28400,28450,28400,694
|
|
20230630,103500,13640416100,28400,28400,28450,28400,64
|
|
20230630,103400,13638596150,28400,28450,28450,28400,989
|
|
20230630,103300,13610500900,28400,28450,28500,28400,995
|
|
20230630,103200,13582199550,28450,28450,28450,28400,1673
|
|
20230630,103100,13534647200,28450,28450,28450,28400,1308
|
|
20230630,103000,13497440600,28400,28450,28450,28400,2560
|
|
20230630,102900,13424723800,28450,28450,28500,28400,1751
|
|
20230630,102800,13374907750,28500,28450,28500,28450,905
|
|
20230630,102700,13349158550,28450,28450,28500,28450,301
|
|
20230630,102600,13340593650,28500,28500,28500,28450,299
|
|
20230630,102500,13332083200,28500,28450,28500,28450,2180
|
|
20230630,102400,13270060050,28450,28550,28550,28450,4698
|
|
20230630,102300,13136224700,28500,28550,28550,28500,173
|
|
20230630,102200,13131290850,28550,28500,28550,28500,386
|
|
20230630,102100,13120281100,28500,28550,28550,28500,635
|
|
20230630,102000,13102181000,28550,28550,28550,28500,269
|
|
20230630,101900,13094509050,28550,28550,28550,28500,3440
|
|
20230630,101800,12996463700,28500,28550,28550,28500,676
|
|
20230630,101700,12977186650,28500,28600,28600,28500,2100
|
|
20230630,101600,12917233100,28550,28550,28600,28550,1531
|
|
20230630,101500,12873518200,28600,28600,28600,28550,842
|
|
20230630,101400,12849468200,28600,28600,28600,28500,910
|
|
20230630,101300,12823485650,28600,28550,28600,28500,1239
|
|
20230630,101200,12788127150,28500,28500,28550,28500,3095
|
|
20230630,101100,12699792750,28550,28650,28650,28500,5125
|
|
20230630,101000,12553370150,28650,28600,28700,28600,6449
|
|
20230630,100900,12368633200,28650,28550,28650,28550,2103
|
|
20230630,100800,12308481650,28550,28650,28650,28550,2431
|
|
20230630,100700,12238955350,28650,28550,28700,28500,10935
|
|
20230630,100600,11926372100,28500,28600,28600,28500,3377
|
|
20230630,100500,11829955350,28600,28550,28600,28500,3188
|
|
20230630,100400,11738898450,28550,28550,28550,28500,768
|
|
20230630,100300,11716981250,28500,28500,28550,28500,577
|
|
20230630,100200,11700535900,28550,28550,28600,28500,3137
|
|
20230630,100100,11611050300,28550,28550,28600,28500,2164
|
|
20230630,100000,11549269150,28550,28550,28550,28450,4648
|
|
20230630,095900,11416682100,28550,28550,28550,28500,1573
|
|
20230630,095800,11371824850,28550,28500,28550,28500,3108
|
|
20230630,095700,11283104950,28500,28500,28500,28450,4895
|
|
20230630,095600,11143657250,28450,28350,28450,28300,11891
|
|
20230630,095500,10805899550,28300,28350,28350,28300,1288
|
|
20230630,095400,10769435850,28300,28300,28350,28300,1213
|
|
20230630,095300,10735077600,28350,28350,28400,28250,6572
|
|
20230630,095200,10548913900,28400,28400,28400,28350,427
|
|
20230630,095100,10536795400,28400,28400,28400,28350,1224
|
|
20230630,095000,10502071600,28400,28300,28400,28300,2041
|
|
20230630,094900,10444189000,28350,28350,28350,28300,835
|
|
20230630,094800,10420541600,28350,28350,28400,28300,1015
|
|
20230630,094700,10391770600,28350,28400,28400,28350,1522
|
|
20230630,094600,10348607650,28400,28300,28400,28300,2746
|
|
20230630,094500,10270771450,28350,28300,28350,28250,3935
|
|
20230630,094400,10159399250,28350,28350,28400,28250,6272
|
|
20230630,094300,9981594950,28350,28300,28400,28250,5895
|
|
20230630,094200,9814565000,28250,28200,28300,28150,6502
|
|
20230630,094100,9631023600,28200,28200,28200,28150,2986
|
|
20230630,094000,9546871850,28200,28200,28200,28150,1378
|
|
20230630,093900,9508062750,28200,28200,28200,28150,979
|
|
20230630,093800,9480485750,28200,28200,28200,28150,3449
|
|
20230630,093700,9383227100,28200,28200,28200,28150,1310
|
|
20230630,093600,9346302250,28150,28150,28200,28100,4531
|
|
20230630,093500,9218686650,28150,28200,28200,28100,3628
|
|
20230630,093400,9116555800,28150,28100,28200,28100,18220
|
|
20230630,093300,8604163250,28100,28050,28100,28050,5562
|
|
20230630,093200,8447949800,28100,28050,28100,28050,7046
|
|
20230630,093100,8249987250,28050,28000,28100,28000,5848
|
|
20230630,093000,8085972950,28000,27950,28050,27900,7148
|
|
20230630,092900,7885989550,27900,27900,27950,27850,1378
|
|
20230630,092800,7847545750,27900,27850,27950,27850,4503
|
|
20230630,092700,7722015150,27900,28000,28000,27850,3720
|
|
20230630,092600,7618229700,28000,27900,28000,27850,10766
|
|
20230630,092500,7317090250,27900,27750,27900,27700,9210
|
|
20230630,092400,7061079950,27750,27850,27900,27700,30785
|
|
20230630,092300,6206181650,27850,27900,27900,27850,3306
|
|
20230630,092200,6114067950,27900,27900,27950,27850,4355
|
|
20230630,092100,5992566550,27900,27900,27950,27850,8552
|
|
20230630,092000,5753814100,27950,28000,28000,27900,9113
|
|
20230630,091900,5499185250,28000,28050,28100,28000,2799
|
|
20230630,091800,5420694350,28050,28050,28100,28000,7465
|
|
20230630,091700,5211405450,28100,28050,28100,28050,4107
|
|
20230630,091600,5096100050,28100,28100,28150,28050,5148
|
|
20230630,091500,4951581700,28100,28050,28150,28050,4984
|
|
20230630,091400,4811601600,28050,27850,28050,27850,13024
|
|
20230630,091300,4447714550,27900,27900,27950,27800,18848
|
|
20230630,091200,3922986500,27900,27950,28000,27850,12716
|
|
20230630,091100,3568067350,28000,28100,28100,27950,26710
|
|
20230630,091000,2819531400,28100,28200,28200,28100,16066
|
|
20230630,090900,2367842200,28200,28250,28300,28200,8889
|
|
20230630,090800,2116956500,28250,28300,28350,28250,3608
|
|
20230630,090700,2014874550,28300,28250,28400,28200,17930
|
|
20230630,090600,1508116150,28250,28350,28450,28250,4058
|
|
20230630,090500,1393283700,28350,28450,28550,28200,14696
|
|
20230630,090400,976726350,28400,28450,28500,28400,6008
|
|
20230630,090300,805969850,28450,28450,28550,28400,7190
|
|
20230630,090200,601442300,28500,28650,28700,28450,5760
|
|
20230630,090100,436838700,28650,28650,28700,28600,3354
|
|
20230630,090000,340800800,28650,28700,28700,28650,11010
|