726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,210300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,210200,15600706050,21750,21750,21750,21750,0
|
|
20230619,210100,15600706050,21750,21750,21750,21750,0
|
|
20230619,210000,15600706050,21750,21750,21750,21750,0
|
|
20230619,205900,15600706050,21750,21750,21750,21750,0
|
|
20230619,205800,15600706050,21750,21750,21750,21750,0
|
|
20230619,205700,15600706050,21750,21750,21750,21750,0
|
|
20230619,205600,15600706050,21750,21750,21750,21750,0
|
|
20230619,205500,15600706050,21750,21750,21750,21750,0
|
|
20230619,205400,15600706050,21750,21750,21750,21750,0
|
|
20230619,205300,15600706050,21750,21750,21750,21750,0
|
|
20230619,205200,15600706050,21750,21750,21750,21750,0
|
|
20230619,205100,15600706050,21750,21750,21750,21750,0
|
|
20230619,205000,15600706050,21750,21750,21750,21750,0
|
|
20230619,204900,15600706050,21750,21750,21750,21750,0
|
|
20230619,204800,15600706050,21750,21750,21750,21750,0
|
|
20230619,204700,15600706050,21750,21750,21750,21750,0
|
|
20230619,204600,15600706050,21750,21750,21750,21750,0
|
|
20230619,204500,15600706050,21750,21750,21750,21750,0
|
|
20230619,204400,15600706050,21750,21750,21750,21750,0
|
|
20230619,204300,15600706050,21750,21750,21750,21750,0
|
|
20230619,204200,15600706050,21750,21750,21750,21750,0
|
|
20230619,204100,15600706050,21750,21750,21750,21750,0
|
|
20230619,204000,15600706050,21750,21750,21750,21750,0
|
|
20230619,203900,15600706050,21750,21750,21750,21750,0
|
|
20230619,203800,15600706050,21750,21750,21750,21750,0
|
|
20230619,203700,15600706050,21750,21750,21750,21750,0
|
|
20230619,203600,15600706050,21750,21750,21750,21750,0
|
|
20230619,203500,15600706050,21750,21750,21750,21750,0
|
|
20230619,203400,15600706050,21750,21750,21750,21750,0
|
|
20230619,203300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,203200,15600706050,21750,21750,21750,21750,0
|
|
20230619,203100,15600706050,21750,21750,21750,21750,0
|
|
20230619,203000,15600706050,21750,21750,21750,21750,0
|
|
20230619,202900,15600706050,21750,21750,21750,21750,0
|
|
20230619,202800,15600706050,21750,21750,21750,21750,0
|
|
20230619,202700,15600706050,21750,21750,21750,21750,0
|
|
20230619,202600,15600706050,21750,21750,21750,21750,0
|
|
20230619,202500,15600706050,21750,21750,21750,21750,0
|
|
20230619,202400,15600706050,21750,21750,21750,21750,0
|
|
20230619,202300,15600706050,21750,21750,21750,21750,0
|
|
20230619,202200,15600706050,21750,21750,21750,21750,0
|
|
20230619,202100,15600706050,21750,21750,21750,21750,0
|
|
20230619,202000,15600706050,21750,21750,21750,21750,0
|
|
20230619,201900,15600706050,21750,21750,21750,21750,0
|
|
20230619,201800,15600706050,21750,21750,21750,21750,0
|
|
20230619,201700,15600706050,21750,21750,21750,21750,0
|
|
20230619,201600,15600706050,21750,21750,21750,21750,0
|
|
20230619,201500,15600706050,21750,21750,21750,21750,0
|
|
20230619,201400,15600706050,21750,21750,21750,21750,0
|
|
20230619,201300,15600706050,21750,21750,21750,21750,0
|
|
20230619,201200,15600706050,21750,21750,21750,21750,0
|
|
20230619,201100,15600706050,21750,21750,21750,21750,0
|
|
20230619,201000,15600706050,21750,21750,21750,21750,0
|
|
20230619,200900,15600706050,21750,21750,21750,21750,0
|
|
20230619,200800,15600706050,21750,21750,21750,21750,0
|
|
20230619,200700,15600706050,21750,21750,21750,21750,0
|
|
20230619,200600,15600706050,21750,21750,21750,21750,0
|
|
20230619,200500,15600706050,21750,21750,21750,21750,0
|
|
20230619,200400,15600706050,21750,21750,21750,21750,0
|
|
20230619,200300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,200200,15600706050,21750,21750,21750,21750,0
|
|
20230619,200100,15600706050,21750,21750,21750,21750,0
|
|
20230619,200000,15600706050,21750,21750,21750,21750,0
|
|
20230619,195900,15600706050,21750,21750,21750,21750,0
|
|
20230619,195800,15600706050,21750,21750,21750,21750,0
|
|
20230619,195700,15600706050,21750,21750,21750,21750,0
|
|
20230619,195600,15600706050,21750,21750,21750,21750,0
|
|
20230619,195500,15600706050,21750,21750,21750,21750,0
|
|
20230619,195400,15600706050,21750,21750,21750,21750,0
|
|
20230619,195300,15600706050,21750,21750,21750,21750,0
|
|
20230619,195200,15600706050,21750,21750,21750,21750,0
|
|
20230619,195100,15600706050,21750,21750,21750,21750,0
|
|
20230619,195000,15600706050,21750,21750,21750,21750,0
|
|
20230619,194900,15600706050,21750,21750,21750,21750,0
|
|
20230619,194800,15600706050,21750,21750,21750,21750,0
|
|
20230619,194700,15600706050,21750,21750,21750,21750,0
|
|
20230619,194600,15600706050,21750,21750,21750,21750,0
|
|
20230619,194500,15600706050,21750,21750,21750,21750,0
|
|
20230619,194400,15600706050,21750,21750,21750,21750,0
|
|
20230619,194300,15600706050,21750,21750,21750,21750,0
|
|
20230619,194200,15600706050,21750,21750,21750,21750,0
|
|
20230619,194100,15600706050,21750,21750,21750,21750,0
|
|
20230619,194000,15600706050,21750,21750,21750,21750,0
|
|
20230619,193900,15600706050,21750,21750,21750,21750,0
|
|
20230619,193800,15600706050,21750,21750,21750,21750,0
|
|
20230619,193700,15600706050,21750,21750,21750,21750,0
|
|
20230619,193600,15600706050,21750,21750,21750,21750,0
|
|
20230619,193500,15600706050,21750,21750,21750,21750,0
|
|
20230619,193400,15600706050,21750,21750,21750,21750,0
|
|
20230619,193300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,193200,15600706050,21750,21750,21750,21750,0
|
|
20230619,193100,15600706050,21750,21750,21750,21750,0
|
|
20230619,193000,15600706050,21750,21750,21750,21750,0
|
|
20230619,192900,15600706050,21750,21750,21750,21750,0
|
|
20230619,192800,15600706050,21750,21750,21750,21750,0
|
|
20230619,192700,15600706050,21750,21750,21750,21750,0
|
|
20230619,192600,15600706050,21750,21750,21750,21750,0
|
|
20230619,192500,15600706050,21750,21750,21750,21750,0
|
|
20230619,192400,15600706050,21750,21750,21750,21750,0
|
|
20230619,192300,15600706050,21750,21750,21750,21750,0
|
|
20230619,192200,15600706050,21750,21750,21750,21750,0
|
|
20230619,192100,15600706050,21750,21750,21750,21750,0
|
|
20230619,192000,15600706050,21750,21750,21750,21750,0
|
|
20230619,191900,15600706050,21750,21750,21750,21750,0
|
|
20230619,191800,15600706050,21750,21750,21750,21750,0
|
|
20230619,191700,15600706050,21750,21750,21750,21750,0
|
|
20230619,191600,15600706050,21750,21750,21750,21750,0
|
|
20230619,191500,15600706050,21750,21750,21750,21750,0
|
|
20230619,191400,15600706050,21750,21750,21750,21750,0
|
|
20230619,191300,15600706050,21750,21750,21750,21750,0
|
|
20230619,191200,15600706050,21750,21750,21750,21750,0
|
|
20230619,191100,15600706050,21750,21750,21750,21750,0
|
|
20230619,191000,15600706050,21750,21750,21750,21750,0
|
|
20230619,190900,15600706050,21750,21750,21750,21750,0
|
|
20230619,190800,15600706050,21750,21750,21750,21750,0
|
|
20230619,190700,15600706050,21750,21750,21750,21750,0
|
|
20230619,190600,15600706050,21750,21750,21750,21750,0
|
|
20230619,190500,15600706050,21750,21750,21750,21750,0
|
|
20230619,190400,15600706050,21750,21750,21750,21750,0
|
|
20230619,190300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,190200,15600706050,21750,21750,21750,21750,0
|
|
20230619,190100,15600706050,21750,21750,21750,21750,0
|
|
20230619,190000,15600706050,21750,21750,21750,21750,0
|
|
20230619,185900,15600706050,21750,21750,21750,21750,0
|
|
20230619,185800,15600706050,21750,21750,21750,21750,0
|
|
20230619,185700,15600706050,21750,21750,21750,21750,0
|
|
20230619,185600,15600706050,21750,21750,21750,21750,0
|
|
20230619,185500,15600706050,21750,21750,21750,21750,0
|
|
20230619,185400,15600706050,21750,21750,21750,21750,0
|
|
20230619,185300,15600706050,21750,21750,21750,21750,0
|
|
20230619,185200,15600706050,21750,21750,21750,21750,0
|
|
20230619,185100,15600706050,21750,21750,21750,21750,0
|
|
20230619,185000,15600706050,21750,21750,21750,21750,0
|
|
20230619,184900,15600706050,21750,21750,21750,21750,0
|
|
20230619,184800,15600706050,21750,21750,21750,21750,0
|
|
20230619,184700,15600706050,21750,21750,21750,21750,0
|
|
20230619,184600,15600706050,21750,21750,21750,21750,0
|
|
20230619,184500,15600706050,21750,21750,21750,21750,0
|
|
20230619,184400,15600706050,21750,21750,21750,21750,0
|
|
20230619,184300,15600706050,21750,21750,21750,21750,0
|
|
20230619,184200,15600706050,21750,21750,21750,21750,0
|
|
20230619,184100,15600706050,21750,21750,21750,21750,0
|
|
20230619,184000,15600706050,21750,21750,21750,21750,0
|
|
20230619,183900,15600706050,21750,21750,21750,21750,0
|
|
20230619,183800,15600706050,21750,21750,21750,21750,0
|
|
20230619,183700,15600706050,21750,21750,21750,21750,0
|
|
20230619,183600,15600706050,21750,21750,21750,21750,0
|
|
20230619,183500,15600706050,21750,21750,21750,21750,0
|
|
20230619,183400,15600706050,21750,21750,21750,21750,0
|
|
20230619,183300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,183200,15600706050,21750,21750,21750,21750,0
|
|
20230619,183100,15600706050,21750,21750,21750,21750,0
|
|
20230619,183000,15600706050,21750,21750,21750,21750,0
|
|
20230619,182900,15600706050,21750,21750,21750,21750,0
|
|
20230619,182800,15600706050,21750,21750,21750,21750,0
|
|
20230619,182700,15600706050,21750,21750,21750,21750,0
|
|
20230619,182600,15600706050,21750,21750,21750,21750,0
|
|
20230619,182500,15600706050,21750,21750,21750,21750,0
|
|
20230619,182400,15600706050,21750,21750,21750,21750,0
|
|
20230619,182300,15600706050,21750,21750,21750,21750,0
|
|
20230619,182200,15600706050,21750,21750,21750,21750,0
|
|
20230619,182100,15600706050,21750,21750,21750,21750,0
|
|
20230619,182000,15600706050,21750,21750,21750,21750,0
|
|
20230619,181900,15600706050,21750,21750,21750,21750,0
|
|
20230619,181800,15600706050,21750,21750,21750,21750,0
|
|
20230619,181700,15600706050,21750,21750,21750,21750,0
|
|
20230619,181600,15600706050,21750,21750,21750,21750,0
|
|
20230619,181500,15600706050,21750,21750,21750,21750,0
|
|
20230619,181400,15600706050,21750,21750,21750,21750,0
|
|
20230619,181300,15600706050,21750,21750,21750,21750,0
|
|
20230619,181200,15600706050,21750,21750,21750,21750,0
|
|
20230619,181100,15600706050,21750,21750,21750,21750,0
|
|
20230619,181000,15600706050,21750,21750,21750,21750,0
|
|
20230619,180900,15600706050,21750,21750,21750,21750,0
|
|
20230619,180800,15600706050,21750,21750,21750,21750,0
|
|
20230619,180700,15600706050,21750,21750,21750,21750,0
|
|
20230619,180600,15600706050,21750,21750,21750,21750,0
|
|
20230619,180500,15600706050,21750,21750,21750,21750,0
|
|
20230619,180400,15600706050,21750,21750,21750,21750,0
|
|
20230619,180300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,180200,15600706050,21750,21750,21750,21750,0
|
|
20230619,180100,15600706050,21750,21750,21750,21750,0
|
|
20230619,180000,15600706050,21750,21750,21750,21750,0
|
|
20230619,175900,15600706050,21750,21750,21750,21750,0
|
|
20230619,175800,15600706050,21750,21750,21750,21750,0
|
|
20230619,175700,15600706050,21750,21750,21750,21750,0
|
|
20230619,175600,15600706050,21750,21750,21750,21750,0
|
|
20230619,175500,15600706050,21750,21750,21750,21750,0
|
|
20230619,175400,15600706050,21750,21750,21750,21750,0
|
|
20230619,175300,15600706050,21750,21750,21750,21750,0
|
|
20230619,175200,15600706050,21750,21750,21750,21750,0
|
|
20230619,175100,15600706050,21750,21750,21750,21750,0
|
|
20230619,175000,15600706050,21750,21750,21750,21750,0
|
|
20230619,174900,15600706050,21750,21750,21750,21750,0
|
|
20230619,174800,15600706050,21750,21750,21750,21750,0
|
|
20230619,174700,15600706050,21750,21750,21750,21750,0
|
|
20230619,174600,15600706050,21750,21750,21750,21750,0
|
|
20230619,174500,15600706050,21750,21750,21750,21750,0
|
|
20230619,174400,15600706050,21750,21750,21750,21750,0
|
|
20230619,174300,15600706050,21750,21750,21750,21750,0
|
|
20230619,174200,15600706050,21750,21750,21750,21750,0
|
|
20230619,174100,15600706050,21750,21750,21750,21750,0
|
|
20230619,174000,15600706050,21750,21750,21750,21750,0
|
|
20230619,173900,15600706050,21750,21750,21750,21750,0
|
|
20230619,173800,15600706050,21750,21750,21750,21750,0
|
|
20230619,173700,15600706050,21750,21750,21750,21750,0
|
|
20230619,173600,15600706050,21750,21750,21750,21750,0
|
|
20230619,173500,15600706050,21750,21750,21750,21750,0
|
|
20230619,173400,15600706050,21750,21750,21750,21750,0
|
|
20230619,173300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,173200,15600706050,21750,21750,21750,21750,0
|
|
20230619,173100,15600706050,21750,21750,21750,21750,0
|
|
20230619,173000,15600706050,21750,21750,21750,21750,0
|
|
20230619,172900,15600706050,21750,21750,21750,21750,0
|
|
20230619,172800,15600706050,21750,21750,21750,21750,0
|
|
20230619,172700,15600706050,21750,21750,21750,21750,0
|
|
20230619,172600,15600706050,21750,21750,21750,21750,0
|
|
20230619,172500,15600706050,21750,21750,21750,21750,0
|
|
20230619,172400,15600706050,21750,21750,21750,21750,0
|
|
20230619,172300,15600706050,21750,21750,21750,21750,0
|
|
20230619,172200,15600706050,21750,21750,21750,21750,0
|
|
20230619,172100,15600706050,21750,21750,21750,21750,0
|
|
20230619,172000,15600706050,21750,21750,21750,21750,0
|
|
20230619,171900,15600706050,21750,21750,21750,21750,0
|
|
20230619,171800,15600706050,21750,21750,21750,21750,0
|
|
20230619,171700,15600706050,21750,21750,21750,21750,0
|
|
20230619,171600,15600706050,21750,21750,21750,21750,0
|
|
20230619,171500,15600706050,21750,21750,21750,21750,0
|
|
20230619,171400,15600706050,21750,21750,21750,21750,0
|
|
20230619,171300,15600706050,21750,21750,21750,21750,0
|
|
20230619,171200,15600706050,21750,21750,21750,21750,0
|
|
20230619,171100,15600706050,21750,21750,21750,21750,0
|
|
20230619,171000,15600706050,21750,21750,21750,21750,0
|
|
20230619,170900,15600706050,21750,21750,21750,21750,0
|
|
20230619,170800,15600706050,21750,21750,21750,21750,0
|
|
20230619,170700,15600706050,21750,21750,21750,21750,0
|
|
20230619,170600,15600706050,21750,21750,21750,21750,0
|
|
20230619,170500,15600706050,21750,21750,21750,21750,0
|
|
20230619,170400,15600706050,21750,21750,21750,21750,0
|
|
20230619,170300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,170200,15600706050,21750,21750,21750,21750,0
|
|
20230619,170100,15600706050,21750,21750,21750,21750,0
|
|
20230619,170000,15600706050,21750,21750,21750,21750,0
|
|
20230619,165900,15600706050,21750,21750,21750,21750,0
|
|
20230619,165800,15600706050,21750,21750,21750,21750,0
|
|
20230619,165700,15600706050,21750,21750,21750,21750,0
|
|
20230619,165600,15600706050,21750,21750,21750,21750,0
|
|
20230619,165500,15600706050,21750,21750,21750,21750,0
|
|
20230619,165400,15600706050,21750,21750,21750,21750,0
|
|
20230619,165300,15600706050,21750,21750,21750,21750,0
|
|
20230619,165200,15600706050,21750,21750,21750,21750,0
|
|
20230619,165100,15600706050,21750,21750,21750,21750,0
|
|
20230619,165000,15600706050,21750,21750,21750,21750,0
|
|
20230619,164900,15600706050,21750,21750,21750,21750,0
|
|
20230619,164800,15600706050,21750,21750,21750,21750,0
|
|
20230619,164700,15600706050,21750,21750,21750,21750,0
|
|
20230619,164600,15600706050,21750,21750,21750,21750,0
|
|
20230619,164500,15600706050,21750,21750,21750,21750,0
|
|
20230619,164400,15600706050,21750,21750,21750,21750,0
|
|
20230619,164300,15600706050,21750,21750,21750,21750,0
|
|
20230619,164200,15600706050,21750,21750,21750,21750,0
|
|
20230619,164100,15600706050,21750,21750,21750,21750,0
|
|
20230619,164000,15600706050,21750,21750,21750,21750,0
|
|
20230619,163900,15600706050,21750,21750,21750,21750,0
|
|
20230619,163800,15600706050,21750,21750,21750,21750,0
|
|
20230619,163700,15600706050,21750,21750,21750,21750,0
|
|
20230619,163600,15600706050,21750,21750,21750,21750,0
|
|
20230619,163500,15600706050,21750,21750,21750,21750,0
|
|
20230619,163400,15600706050,21750,21750,21750,21750,0
|
|
20230619,163300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,163200,15600706050,21750,21750,21750,21750,0
|
|
20230619,163100,15600706050,21750,21750,21750,21750,0
|
|
20230619,163000,15600706050,21750,21750,21750,21750,0
|
|
20230619,162900,15600706050,21750,21750,21750,21750,0
|
|
20230619,162800,15600706050,21750,21750,21750,21750,0
|
|
20230619,162700,15600706050,21750,21750,21750,21750,0
|
|
20230619,162600,15600706050,21750,21750,21750,21750,0
|
|
20230619,162500,15600706050,21750,21750,21750,21750,0
|
|
20230619,162400,15600706050,21750,21750,21750,21750,0
|
|
20230619,162300,15600706050,21750,21750,21750,21750,0
|
|
20230619,162200,15600706050,21750,21750,21750,21750,0
|
|
20230619,162100,15600706050,21750,21750,21750,21750,0
|
|
20230619,162000,15600706050,21750,21750,21750,21750,0
|
|
20230619,161900,15600706050,21750,21750,21750,21750,0
|
|
20230619,161800,15600706050,21750,21750,21750,21750,0
|
|
20230619,161700,15600706050,21750,21750,21750,21750,0
|
|
20230619,161600,15600706050,21750,21750,21750,21750,0
|
|
20230619,161500,15600706050,21750,21750,21750,21750,0
|
|
20230619,161400,15600706050,21750,21750,21750,21750,0
|
|
20230619,161300,15600706050,21750,21750,21750,21750,0
|
|
20230619,161200,15600706050,21750,21750,21750,21750,0
|
|
20230619,161100,15600706050,21750,21750,21750,21750,0
|
|
20230619,161000,15600706050,21750,21750,21750,21750,0
|
|
20230619,160900,15600706050,21750,21750,21750,21750,0
|
|
20230619,160800,15600706050,21750,21750,21750,21750,0
|
|
20230619,160700,15600706050,21750,21750,21750,21750,0
|
|
20230619,160600,15600706050,21750,21750,21750,21750,0
|
|
20230619,160500,15600706050,21750,21750,21750,21750,0
|
|
20230619,160400,15600706050,21750,21750,21750,21750,0
|
|
20230619,160300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,160200,15600706050,21750,21750,21750,21750,0
|
|
20230619,160100,15600706050,21750,21750,21750,21750,0
|
|
20230619,160000,15600706050,21750,21750,21750,21750,0
|
|
20230619,155900,15600706050,21750,21750,21750,21750,0
|
|
20230619,155800,15600706050,21750,21750,21750,21750,0
|
|
20230619,155700,15600706050,21750,21750,21750,21750,0
|
|
20230619,155600,15600706050,21750,21750,21750,21750,0
|
|
20230619,155500,15600706050,21750,21750,21750,21750,0
|
|
20230619,155400,15600706050,21750,21750,21750,21750,0
|
|
20230619,155300,15600706050,21750,21750,21750,21750,0
|
|
20230619,155200,15600706050,21750,21750,21750,21750,0
|
|
20230619,155100,15600706050,21750,21750,21750,21750,0
|
|
20230619,155000,15600706050,21750,21750,21750,21750,0
|
|
20230619,154900,15600706050,21750,21750,21750,21750,0
|
|
20230619,154800,15600706050,21750,21750,21750,21750,0
|
|
20230619,154700,15600706050,21750,21750,21750,21750,0
|
|
20230619,154600,15600706050,21750,21750,21750,21750,0
|
|
20230619,154500,15600706050,21750,21750,21750,21750,0
|
|
20230619,154400,15600706050,21750,21750,21750,21750,0
|
|
20230619,154300,15600706050,21750,21750,21750,21750,0
|
|
20230619,154200,15600706050,21750,21750,21750,21750,0
|
|
20230619,154100,15600706050,21750,21750,21750,21750,0
|
|
20230619,154000,15600706050,21750,21750,21750,21750,0
|
|
20230619,153900,15600706050,21750,21750,21750,21750,0
|
|
20230619,153800,15600706050,21750,21750,21750,21750,0
|
|
20230619,153700,15600706050,21750,21750,21750,21750,0
|
|
20230619,153600,15600706050,21750,21750,21750,21750,0
|
|
20230619,153500,15600706050,21750,21750,21750,21750,0
|
|
20230619,153400,15600706050,21750,21750,21750,21750,0
|
|
20230619,153300,15600706050,21750,21750,21750,21750,9855
|
|
20230619,153200,15600706050,21750,21750,21750,21750,0
|
|
20230619,153100,15600706050,21750,21750,21750,21750,0
|
|
20230619,153000,15600706050,21750,21750,21750,21750,9855
|
|
20230619,152900,15386359800,21750,21750,21750,21750,0
|
|
20230619,152800,15386359800,21750,21750,21750,21750,0
|
|
20230619,152700,15386359800,21750,21750,21750,21750,0
|
|
20230619,152600,15386359800,21750,21750,21750,21750,0
|
|
20230619,152500,15386359800,21750,21750,21750,21750,0
|
|
20230619,152400,15386359800,21750,21750,21750,21750,0
|
|
20230619,152300,15386359800,21750,21750,21750,21750,0
|
|
20230619,152200,15386359800,21750,21750,21750,21750,0
|
|
20230619,152100,15386359800,21750,21750,21750,21750,0
|
|
20230619,152000,15386359800,21750,21750,21750,21750,0
|
|
20230619,151900,15386359800,21750,21700,21750,21700,4896
|
|
20230619,151800,15280111900,21650,21700,21700,21650,1741
|
|
20230619,151700,15242343800,21650,21700,21700,21650,517
|
|
20230619,151600,15231126850,21650,21650,21700,21650,1017
|
|
20230619,151500,15209094800,21700,21650,21700,21650,276
|
|
20230619,151400,15203108200,21700,21750,21750,21650,6451
|
|
20230619,151300,15063121900,21700,21750,21750,21700,538
|
|
20230619,151200,15051436900,21700,21700,21750,21650,1292
|
|
20230619,151100,15023400400,21700,21700,21700,21650,533
|
|
20230619,151000,15011842600,21650,21650,21700,21650,243
|
|
20230619,150900,15006572800,21700,21700,21750,21650,1543
|
|
20230619,150800,14973089800,21750,21700,21750,21700,491
|
|
20230619,150700,14962434750,21700,21700,21750,21650,3257
|
|
20230619,150600,14891724050,21700,21650,21700,21650,279
|
|
20230619,150500,14885677200,21650,21750,21750,21650,3105
|
|
20230619,150400,14818297950,21750,21700,21750,21700,709
|
|
20230619,150300,14802909650,21700,21750,21750,21700,3937
|
|
20230619,150200,14717476200,21750,21750,21750,21700,605
|
|
20230619,150100,14704319200,21700,21750,21750,21700,359
|
|
20230619,150000,14696514250,21700,21750,21750,21700,2402
|
|
20230619,145900,14644273950,21700,21750,21750,21700,354
|
|
20230619,145800,14636576550,21750,21750,21750,21700,124
|
|
20230619,145700,14633881900,21750,21700,21750,21700,461
|
|
20230619,145600,14623861800,21750,21750,21750,21700,709
|
|
20230619,145500,14608458200,21750,21700,21750,21700,2055
|
|
20230619,145400,14563769400,21750,21700,21750,21700,376
|
|
20230619,145300,14555594150,21700,21750,21750,21700,300
|
|
20230619,145200,14549071050,21750,21750,21750,21700,238
|
|
20230619,145100,14543897350,21750,21750,21750,21700,708
|
|
20230619,145000,14528500800,21750,21700,21750,21700,4818
|
|
20230619,144900,14423926200,21750,21700,21800,21700,579
|
|
20230619,144800,14411340600,21750,21750,21800,21700,372
|
|
20230619,144700,14403252150,21750,21700,21750,21700,1916
|
|
20230619,144600,14361581500,21750,21750,21750,21700,780
|
|
20230619,144500,14344618850,21750,21750,21750,21700,978
|
|
20230619,144400,14323349450,21750,21700,21750,21700,456
|
|
20230619,144300,14313433500,21700,21750,21750,21700,569
|
|
20230619,144200,14301060950,21700,21700,21750,21700,446
|
|
20230619,144100,14291363250,21750,21750,21750,21700,228
|
|
20230619,144000,14286405950,21750,21700,21750,21700,380
|
|
20230619,143900,14278144050,21750,21750,21750,21700,333
|
|
20230619,143800,14270904700,21750,21750,21800,21700,1468
|
|
20230619,143700,14238974850,21750,21700,21800,21700,3281
|
|
20230619,143600,14167608500,21700,21750,21750,21700,314
|
|
20230619,143500,14160781400,21750,21750,21750,21700,229
|
|
20230619,143400,14155802550,21750,21700,21750,21700,339
|
|
20230619,143300,14148433050,21750,21700,21750,21700,542
|
|
20230619,143200,14136654650,21750,21750,21750,21700,1077
|
|
20230619,143100,14113231900,21750,21700,21750,21700,442
|
|
20230619,143000,14103620700,21750,21750,21750,21700,610
|
|
20230619,142900,14090356200,21750,21700,21750,21700,103
|
|
20230619,142800,14088117800,21700,21750,21750,21700,686
|
|
20230619,142700,14073209350,21700,21700,21750,21650,890
|
|
20230619,142600,14053876300,21700,21700,21750,21700,838
|
|
20230619,142500,14035669400,21700,21700,21750,21650,6942
|
|
20230619,142400,13885004200,21700,21750,21750,21700,485
|
|
20230619,142300,13874459350,21750,21700,21750,21700,1280
|
|
20230619,142200,13846631900,21750,21700,21800,21700,853
|
|
20230619,142100,13828084150,21750,21750,21750,21700,550
|
|
20230619,142000,13816124000,21750,21750,21750,21700,867
|
|
20230619,141900,13797269000,21750,21800,21800,21700,712
|
|
20230619,141800,13781769750,21800,21750,21800,21700,978
|
|
20230619,141700,13760511400,21750,21750,21800,21700,665
|
|
20230619,141600,13746047250,21750,21700,21750,21700,791
|
|
20230619,141500,13728845750,21750,21700,21750,21700,954
|
|
20230619,141400,13708099200,21750,21700,21750,21700,512
|
|
20230619,141300,13696965150,21750,21800,21800,21700,1097
|
|
20230619,141200,13673103750,21750,21750,21800,21750,3498
|
|
20230619,141100,13597003650,21750,21700,21750,21700,296
|
|
20230619,141000,13590567600,21750,21700,21750,21700,942
|
|
20230619,140900,13570081450,21700,21750,21750,21700,576
|
|
20230619,140800,13557556600,21750,21700,21750,21700,619
|
|
20230619,140700,13544095350,21750,21750,21750,21700,493
|
|
20230619,140600,13533375100,21750,21700,21750,21650,1320
|
|
20230619,140500,13504715250,21700,21700,21750,21650,5093
|
|
20230619,140400,13394197050,21750,21700,21750,21700,659
|
|
20230619,140300,13379865600,21700,21750,21750,21700,504
|
|
20230619,140200,13368907450,21750,21750,21750,21700,441
|
|
20230619,140100,13359315950,21750,21750,21750,21700,789
|
|
20230619,140000,13342155450,21750,21700,21750,21700,658
|
|
20230619,135900,13327847450,21700,21750,21750,21700,371
|
|
20230619,135800,13319780150,21750,21750,21750,21700,659
|
|
20230619,135700,13305447150,21750,21750,21750,21700,621
|
|
20230619,135600,13291940700,21750,21700,21750,21700,742
|
|
20230619,135500,13275803200,21750,21750,21750,21750,538
|
|
20230619,135400,13264101700,21750,21750,21750,21700,638
|
|
20230619,135300,13250225500,21750,21750,21750,21700,778
|
|
20230619,135200,13233304300,21700,21750,21800,21700,1191
|
|
20230619,135100,13207398550,21750,21800,21800,21700,893
|
|
20230619,135000,13187972900,21800,21750,21800,21700,1411
|
|
20230619,134900,13157283900,21750,21750,21800,21700,723
|
|
20230619,134800,13141553200,21800,21750,21800,21750,985
|
|
20230619,134700,13120096150,21750,21800,21800,21700,749
|
|
20230619,134600,13103771400,21800,21750,21800,21700,1213
|
|
20230619,134500,13077359200,21800,21750,21800,21700,1787
|
|
20230619,134400,13038475950,21750,21750,21750,21700,900
|
|
20230619,134300,13018901200,21750,21750,21750,21700,626
|
|
20230619,134200,13005286700,21700,21750,21750,21700,1189
|
|
20230619,134100,12979427400,21750,21750,21750,21700,636
|
|
20230619,134000,12965594800,21750,21750,21750,21700,480
|
|
20230619,133900,12955155000,21750,21700,21750,21700,482
|
|
20230619,133800,12944672500,21750,21700,21750,21700,452
|
|
20230619,133700,12934843100,21700,21750,21750,21700,455
|
|
20230619,133600,12924947300,21750,21700,21750,21700,665
|
|
20230619,133500,12910494200,21700,21750,21750,21700,473
|
|
20230619,133400,12900215300,21700,21700,21750,21700,3226
|
|
20230619,133300,12830093400,21700,21800,21800,21700,4640
|
|
20230619,133200,12729322950,21750,21800,21800,21750,671
|
|
20230619,133100,12714709100,21750,21800,21800,21750,543
|
|
20230619,133000,12702874650,21800,21800,21800,21750,582
|
|
20230619,132900,12690190300,21750,21750,21800,21750,732
|
|
20230619,132800,12674263000,21750,21750,21800,21750,843
|
|
20230619,132700,12655903950,21800,21750,21800,21700,1110
|
|
20230619,132600,12631749050,21750,21700,21750,21700,602
|
|
20230619,132500,12618658050,21750,21700,21750,21700,745
|
|
20230619,132400,12602455700,21750,21700,21750,21700,604
|
|
20230619,132300,12589335250,21650,21700,21750,21650,316
|
|
20230619,132200,12582465850,21700,21750,21750,21700,832
|
|
20230619,132100,12564385150,21700,21750,21750,21700,673
|
|
20230619,132000,12549762700,21750,21750,21750,21700,1129
|
|
20230619,131900,12525241600,21700,21700,21750,21700,340
|
|
20230619,131800,12517847750,21750,21700,21750,21650,1082
|
|
20230619,131700,12494361850,21700,21700,21700,21700,348
|
|
20230619,131600,12486810250,21650,21650,21700,21650,424
|
|
20230619,131500,12477609850,21700,21700,21700,21650,977
|
|
20230619,131400,12456414150,21700,21650,21700,21650,1078
|
|
20230619,131300,12433021950,21700,21650,21700,21650,499
|
|
20230619,131200,12422193850,21650,21700,21700,21650,459
|
|
20230619,131100,12412233650,21650,21700,21700,21650,463
|
|
20230619,131000,12402189150,21700,21700,21700,21650,693
|
|
20230619,130900,12387157350,21700,21650,21700,21650,483
|
|
20230619,130800,12376680800,21700,21700,21700,21650,483
|
|
20230619,130700,12366200800,21700,21700,21750,21650,693
|
|
20230619,130600,12351153000,21750,21700,21750,21700,630
|
|
20230619,130500,12337452400,21750,21700,21750,21700,275
|
|
20230619,130400,12331472450,21750,21700,21750,21700,538
|
|
20230619,130300,12319771900,21700,21750,21750,21700,545
|
|
20230619,130200,12307920550,21750,21700,21750,21700,1007
|
|
20230619,130100,12286045100,21750,21700,21750,21700,809
|
|
20230619,130000,12268457500,21750,21750,21750,21700,745
|
|
20230619,125900,12252254500,21700,21700,21700,21700,2097
|
|
20230619,125800,12206749600,21700,21700,21700,21650,286
|
|
20230619,125700,12200543450,21700,21650,21700,21650,759
|
|
20230619,125600,12184073650,21700,21700,21700,21650,216
|
|
20230619,125500,12179386500,21650,21700,21700,21650,28
|
|
20230619,125400,12178779050,21700,21700,21700,21650,142
|
|
20230619,125300,12175697800,21700,21700,21700,21650,580
|
|
20230619,125200,12163123950,21700,21700,21700,21700,188
|
|
20230619,125100,12159044350,21700,21700,21700,21650,1320
|
|
20230619,125000,12130456150,21650,21650,21700,21650,433
|
|
20230619,124900,12121073200,21650,21700,21700,21650,1254
|
|
20230619,124800,12093917300,21700,21700,21700,21650,288
|
|
20230619,124700,12087668750,21700,21700,21700,21650,185
|
|
20230619,124600,12083654350,21700,21700,21700,21650,518
|
|
20230619,124500,12072413900,21700,21700,21700,21650,153
|
|
20230619,124400,12069094800,21700,21650,21700,21650,981
|
|
20230619,124300,12047853000,21650,21700,21700,21650,2990
|
|
20230619,124200,11983118500,21700,21700,21700,21650,272
|
|
20230619,124100,11977219100,21700,21700,21700,21700,207
|
|
20230619,124000,11972727200,21700,21700,21700,21650,245
|
|
20230619,123900,11967411050,21700,21650,21700,21650,351
|
|
20230619,123800,11959797450,21700,21650,21700,21650,128
|
|
20230619,123700,11957019900,21700,21700,21700,21650,237
|
|
20230619,123600,11951880900,21700,21700,21700,21650,384
|
|
20230619,123500,11943556200,21700,21700,21700,21650,439
|
|
20230619,123400,11934044900,21700,21700,21700,21650,192
|
|
20230619,123300,11929879000,21650,21700,21700,21650,232
|
|
20230619,123200,11924846500,21650,21700,21700,21650,168
|
|
20230619,123100,11921201950,21650,21700,21700,21650,105
|
|
20230619,123000,11918924000,21700,21700,21700,21650,268
|
|
20230619,122900,11913108450,21700,21650,21700,21650,199
|
|
20230619,122800,11908790250,21700,21700,21700,21650,802
|
|
20230619,122700,11891388250,21700,21700,21700,21650,241
|
|
20230619,122600,11886163600,21700,21700,21700,21700,194
|
|
20230619,122500,11881953800,21650,21700,21700,21650,214
|
|
20230619,122400,11877310450,21650,21700,21700,21650,271
|
|
20230619,122300,11871433500,21650,21700,21700,21650,203
|
|
20230619,122200,11867031250,21700,21700,21700,21650,464
|
|
20230619,122100,11856973750,21650,21700,21700,21650,219
|
|
20230619,122000,11852225050,21700,21700,21700,21650,741
|
|
20230619,121900,11836177200,21700,21700,21700,21650,1634
|
|
20230619,121800,11800786600,21650,21650,21700,21650,377
|
|
20230619,121700,11792617800,21700,21700,21700,21650,205
|
|
20230619,121600,11788169650,21700,21700,21700,21700,261
|
|
20230619,121500,11782505950,21700,21700,21700,21650,183
|
|
20230619,121400,11778535200,21700,21650,21700,21650,208
|
|
20230619,121300,11774022050,21700,21700,21700,21650,184
|
|
20230619,121200,11770030250,21700,21700,21700,21700,204
|
|
20230619,121100,11765603450,21650,21750,21750,21650,6896
|
|
20230619,121000,11615996800,21700,21750,21750,21700,438
|
|
20230619,120900,11606470400,21750,21750,21750,21700,2438
|
|
20230619,120800,11553448750,21750,21750,21750,21700,289
|
|
20230619,120700,11547163300,21750,21750,21750,21700,258
|
|
20230619,120600,11541552200,21750,21700,21750,21700,434
|
|
20230619,120500,11532122200,21700,21750,21750,21650,494
|
|
20230619,120400,11521400500,21750,21700,21750,21700,2910
|
|
20230619,120300,11458244750,21700,21650,21700,21650,590
|
|
20230619,120200,11445444500,21650,21700,21700,21650,1456
|
|
20230619,120100,11413849900,21750,21750,21750,21700,155
|
|
20230619,120000,11410480250,21700,21700,21750,21700,1824
|
|
20230619,115900,11370873500,21750,21750,21750,21700,184
|
|
20230619,115800,11366872750,21700,21750,21750,21700,125
|
|
20230619,115700,11364154050,21750,21750,21750,21700,238
|
|
20230619,115600,11358977600,21750,21750,21750,21700,334
|
|
20230619,115500,11351713300,21750,21700,21750,21700,398
|
|
20230619,115400,11343057050,21750,21750,21750,21750,686
|
|
20230619,115300,11328136550,21800,21700,21800,21700,368
|
|
20230619,115200,11320127750,21750,21700,21750,21700,281
|
|
20230619,115100,11314020450,21750,21700,21750,21650,2627
|
|
20230619,115000,11257008550,21700,21750,21750,21650,4846
|
|
20230619,114900,11151848800,21750,21750,21800,21750,441
|
|
20230619,114800,11142250850,21800,21800,21800,21800,228
|
|
20230619,114700,11137280450,21800,21800,21800,21750,319
|
|
20230619,114600,11130326300,21800,21800,21800,21800,712
|
|
20230619,114500,11114804700,21800,21800,21800,21750,259
|
|
20230619,114400,11109158600,21800,21800,21800,21750,45
|
|
20230619,114300,11108177650,21800,21800,21800,21800,511
|
|
20230619,114200,11097037850,21800,21750,21800,21750,1082
|
|
20230619,114100,11073454150,21750,21750,21800,21750,732
|
|
20230619,114000,11057499500,21750,21800,21800,21750,343
|
|
20230619,113900,11050028250,21750,21750,21800,21750,341
|
|
20230619,113800,11042604450,21800,21850,21850,21750,7444
|
|
20230619,113700,10880575150,21800,21800,21850,21800,449
|
|
20230619,113600,10870778250,21800,21850,21850,21800,222
|
|
20230619,113500,10865928400,21850,21850,21850,21800,437
|
|
20230619,113400,10856389000,21800,21800,21850,21800,729
|
|
20230619,113300,10840475050,21800,21850,21850,21800,298
|
|
20230619,113200,10833963800,21800,21800,21850,21800,20
|
|
20230619,113100,10833527100,21850,21850,21850,21800,1361
|
|
20230619,113000,10803789500,21800,21850,21850,21800,172
|
|
20230619,112900,10800031700,21850,21800,21850,21800,196
|
|
20230619,112800,10795749150,21800,21850,21850,21800,386
|
|
20230619,112700,10787315400,21850,21850,21900,21850,338
|
|
20230619,112600,10779922250,21850,21900,21900,21750,2538
|
|
20230619,112500,10724565650,21850,21850,21900,21800,1340
|
|
20230619,112400,10695281400,21850,21900,21900,21850,3434
|
|
20230619,112300,10620214050,21900,21900,21950,21850,12710
|
|
20230619,112200,10342383850,21900,21900,21950,21900,2898
|
|
20230619,112100,10278911000,21900,21950,21950,21900,631
|
|
20230619,112000,10265082650,21950,21900,21950,21850,5193
|
|
20230619,111900,10151355850,21900,21900,21950,21900,1497
|
|
20230619,111800,10118562850,21950,21900,21950,21900,1881
|
|
20230619,111700,10077354550,21900,21900,21950,21900,8058
|
|
20230619,111600,9900878450,21950,21900,21950,21850,33455
|
|
20230619,111500,9168181800,21850,21800,21900,21800,17736
|
|
20230619,111400,8780656450,21800,21800,21850,21800,2350
|
|
20230619,111300,8729362850,21800,21850,21850,21800,1188
|
|
20230619,111200,8703431600,21800,21850,21850,21800,1551
|
|
20230619,111100,8669555300,21800,21850,21850,21800,1425
|
|
20230619,111000,8638430500,21850,21800,21850,21800,1913
|
|
20230619,110900,8596715450,21800,21850,21850,21800,461
|
|
20230619,110800,8586659100,21800,21800,21850,21800,1821
|
|
20230619,110700,8546952200,21800,21800,21850,21800,439
|
|
20230619,110600,8537375250,21800,21800,21800,21750,10366
|
|
20230619,110500,8311397750,21800,21750,21850,21750,11250
|
|
20230619,110400,8066187800,21750,21750,21800,21750,5544
|
|
20230619,110300,7945458450,21750,21700,21800,21700,17329
|
|
20230619,110200,7568566200,21700,21700,21750,21700,515
|
|
20230619,110100,7557383200,21750,21700,21750,21650,449
|
|
20230619,110000,7547631050,21700,21700,21750,21650,1774
|
|
20230619,105900,7509139700,21700,21700,21750,21700,1662
|
|
20230619,105800,7473064900,21750,21700,21750,21700,376
|
|
20230619,105700,7464893550,21750,21700,21750,21700,1333
|
|
20230619,105600,7435961600,21750,21700,21750,21700,1391
|
|
20230619,105500,7405770200,21750,21650,21750,21650,4581
|
|
20230619,105400,7306355700,21700,21700,21700,21650,380
|
|
20230619,105300,7298109800,21700,21700,21700,21650,1700
|
|
20230619,105200,7261220100,21700,21650,21700,21650,12340
|
|
20230619,105100,6993458550,21650,21650,21700,21650,266
|
|
20230619,105000,6987693700,21650,21650,21700,21600,1860
|
|
20230619,104900,6947417950,21650,21650,21650,21650,3834
|
|
20230619,104800,6864411850,21600,21650,21650,21550,678
|
|
20230619,104700,6849759850,21650,21550,21650,21550,5555
|
|
20230619,104600,6729771800,21550,21600,21600,21550,214
|
|
20230619,104500,6725149550,21600,21600,21600,21550,28
|
|
20230619,104400,6724544800,21600,21600,21600,21550,406
|
|
20230619,104300,6715779700,21550,21600,21600,21550,445
|
|
20230619,104200,6706176700,21600,21550,21600,21550,460
|
|
20230619,104100,6696254700,21600,21600,21600,21600,162
|
|
20230619,104000,6692755500,21550,21600,21600,21550,398
|
|
20230619,103900,6684161650,21550,21650,21650,21550,372
|
|
20230619,103800,6676119450,21600,21600,21650,21600,703
|
|
20230619,103700,6660928500,21600,21600,21600,21550,238
|
|
20230619,103600,6655787850,21600,21550,21600,21550,716
|
|
20230619,103500,6640322350,21600,21600,21600,21600,501
|
|
20230619,103400,6629500750,21600,21600,21600,21550,858
|
|
20230619,103300,6610968300,21550,21600,21600,21550,355
|
|
20230619,103200,6603300700,21600,21600,21600,21550,1148
|
|
20230619,103100,6578504250,21600,21550,21600,21550,1670
|
|
20230619,103000,6542509850,21550,21550,21600,21550,392
|
|
20230619,102900,6534047250,21550,21600,21600,21550,185
|
|
20230619,102800,6530051550,21550,21600,21600,21550,140
|
|
20230619,102700,6527027800,21600,21600,21600,21600,931
|
|
20230619,102600,6506918200,21600,21600,21600,21550,164
|
|
20230619,102500,6503375850,21600,21550,21600,21550,1245
|
|
20230619,102400,6476484200,21600,21600,21600,21600,213
|
|
20230619,102300,6471883400,21600,21600,21600,21550,456
|
|
20230619,102200,6462046100,21600,21600,21600,21550,366
|
|
20230619,102100,6454151900,21550,21550,21600,21550,290
|
|
20230619,102000,6447900000,21600,21600,21600,21600,2975
|
|
20230619,101900,6383640000,21650,21650,21650,21600,3530
|
|
20230619,101800,6307217900,21650,21700,21700,21650,395
|
|
20230619,101700,6298654250,21650,21700,21700,21650,1471
|
|
20230619,101600,6266783650,21650,21650,21700,21650,513
|
|
20230619,101500,6255670100,21650,21650,21700,21650,567
|
|
20230619,101400,6243383350,21650,21650,21700,21650,293
|
|
20230619,101300,6237033250,21650,21700,21700,21650,209
|
|
20230619,101200,6232499050,21700,21700,21750,21650,1577
|
|
20230619,101100,6198276500,21700,21650,21750,21600,13721
|
|
20230619,101000,5900660600,21650,21700,21700,21600,2351
|
|
20230619,100900,5849759250,21700,21700,21700,21650,415
|
|
20230619,100800,5840767450,21700,21650,21700,21650,440
|
|
20230619,100700,5831221550,21650,21700,21700,21650,598
|
|
20230619,100600,5818253300,21650,21650,21700,21600,1822
|
|
20230619,100500,5778800650,21650,21600,21650,21600,343
|
|
20230619,100400,5771376800,21650,21650,21650,21600,1778
|
|
20230619,100300,5732960600,21650,21600,21650,21600,806
|
|
20230619,100200,5715511750,21600,21600,21650,21600,1037
|
|
20230619,100100,5693089500,21650,21600,21650,21600,883
|
|
20230619,100000,5673972800,21600,21650,21700,21600,1550
|
|
20230619,095900,5640409850,21650,21700,21700,21650,922
|
|
20230619,095800,5620432450,21700,21650,21700,21650,302
|
|
20230619,095700,5613887750,21650,21650,21700,21600,888
|
|
20230619,095600,5594651600,21700,21700,21750,21650,26664
|
|
20230619,095500,5016647850,21700,21700,21700,21650,767
|
|
20230619,095400,5000017200,21650,21650,21700,21600,2859
|
|
20230619,095300,4938098250,21700,21600,21700,21600,3714
|
|
20230619,095200,4857726600,21650,21600,21650,21550,1607
|
|
20230619,095100,4822993850,21600,21650,21650,21600,840
|
|
20230619,095000,4804821850,21650,21600,21650,21600,3486
|
|
20230619,094900,4729513000,21650,21650,21650,21600,719
|
|
20230619,094800,4713946750,21600,21650,21650,21600,419
|
|
20230619,094700,4704886950,21650,21650,21650,21650,586
|
|
20230619,094600,4692200050,21650,21650,21650,21600,469
|
|
20230619,094500,4682047650,21600,21650,21700,21600,1802
|
|
20230619,094400,4643028000,21650,21650,21700,21650,1003
|
|
20230619,094300,4621284200,21650,21700,21700,21650,1134
|
|
20230619,094200,4596714750,21650,21700,21700,21650,1341
|
|
20230619,094100,4567665200,21700,21650,21700,21650,1158
|
|
20230619,094000,4542545600,21650,21600,21700,21600,13347
|
|
20230619,093900,4253806450,21600,21550,21600,21550,4746
|
|
20230619,093800,4151417900,21600,21600,21600,21600,501
|
|
20230619,093700,4140596300,21550,21550,21600,21550,836
|
|
20230619,093600,4122556250,21600,21550,21600,21550,428
|
|
20230619,093500,4113312000,21600,21600,21650,21550,2673
|
|
20230619,093400,4055581350,21600,21600,21650,21600,534
|
|
20230619,093300,4044027250,21650,21650,21650,21550,5503
|
|
20230619,093200,3924974350,21600,21650,21650,21550,906
|
|
20230619,093100,3905410600,21600,21600,21650,21550,1306
|
|
20230619,093000,3877189200,21650,21600,21650,21550,3723
|
|
20230619,092900,3796773400,21550,21600,21600,21550,2298
|
|
20230619,092800,3747137050,21600,21600,21650,21600,3374
|
|
20230619,092700,3674229750,21600,21650,21650,21600,1481
|
|
20230619,092600,3642213200,21650,21600,21650,21600,3780
|
|
20230619,092500,3560534550,21600,21550,21600,21550,13079
|
|
20230619,092400,3278088400,21550,21500,21600,21500,8294
|
|
20230619,092300,3099406900,21500,21500,21550,21500,2010
|
|
20230619,092200,3056131150,21500,21500,21500,21500,541
|
|
20230619,092100,3044499650,21550,21500,21550,21450,3936
|
|
20230619,092000,2959864850,21500,21450,21500,21450,7572
|
|
20230619,091900,2797166400,21450,21500,21500,21450,131
|
|
20230619,091800,2794353350,21500,21500,21500,21500,832
|
|
20230619,091700,2776465350,21550,21500,21550,21400,4630
|
|
20230619,091600,2677072100,21500,21600,21600,21500,364
|
|
20230619,091500,2669241050,21600,21500,21600,21450,12994
|
|
20230619,091400,2388772850,21500,21500,21550,21450,10522
|
|
20230619,091300,2162322700,21500,21500,21550,21500,1087
|
|
20230619,091200,2138944000,21500,21600,21600,21500,5671
|
|
20230619,091100,2016750700,21550,21550,21600,21550,3641
|
|
20230619,091000,1938284250,21550,21450,21650,21450,24161
|
|
20230619,090900,1417333000,21500,21550,21550,21450,6419
|
|
20230619,090800,1279336100,21500,21450,21500,21450,8155
|
|
20230619,090700,1104003650,21500,21450,21500,21450,17179
|
|
20230619,090600,735187700,21450,21350,21500,21350,10834
|
|
20230619,090500,503016100,21350,21350,21450,21350,3405
|
|
20230619,090400,430177700,21350,21400,21400,21300,1835
|
|
20230619,090300,390974050,21350,21350,21400,21350,2548
|
|
20230619,090200,336494100,21350,21300,21450,21300,4787
|
|
20230619,090100,234116750,21350,21200,21350,21200,7858
|
|
20230619,090000,66886000,21200,21200,21200,21200,2894
|