717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,205400,5223577000,428500,428500,428500,428500,191
|
|
20230619,205300,5223577000,428500,428500,428500,428500,0
|
|
20230619,205200,5223577000,428500,428500,428500,428500,0
|
|
20230619,205100,5223577000,428500,428500,428500,428500,0
|
|
20230619,205000,5223577000,428500,428500,428500,428500,0
|
|
20230619,204900,5223577000,428500,428500,428500,428500,0
|
|
20230619,204800,5223577000,428500,428500,428500,428500,0
|
|
20230619,204700,5223577000,428500,428500,428500,428500,0
|
|
20230619,204600,5223577000,428500,428500,428500,428500,0
|
|
20230619,204500,5223577000,428500,428500,428500,428500,0
|
|
20230619,204400,5223577000,428500,428500,428500,428500,0
|
|
20230619,204300,5223577000,428500,428500,428500,428500,0
|
|
20230619,204200,5223577000,428500,428500,428500,428500,0
|
|
20230619,204100,5223577000,428500,428500,428500,428500,0
|
|
20230619,204000,5223577000,428500,428500,428500,428500,0
|
|
20230619,203900,5223577000,428500,428500,428500,428500,0
|
|
20230619,203800,5223577000,428500,428500,428500,428500,0
|
|
20230619,203700,5223577000,428500,428500,428500,428500,0
|
|
20230619,203600,5223577000,428500,428500,428500,428500,0
|
|
20230619,203500,5223577000,428500,428500,428500,428500,0
|
|
20230619,203400,5223577000,428500,428500,428500,428500,0
|
|
20230619,203300,5223577000,428500,428500,428500,428500,0
|
|
20230619,203200,5223577000,428500,428500,428500,428500,0
|
|
20230619,203100,5223577000,428500,428500,428500,428500,0
|
|
20230619,203000,5223577000,428500,428500,428500,428500,0
|
|
20230619,202900,5223577000,428500,428500,428500,428500,0
|
|
20230619,202800,5223577000,428500,428500,428500,428500,0
|
|
20230619,202700,5223577000,428500,428500,428500,428500,0
|
|
20230619,202600,5223577000,428500,428500,428500,428500,0
|
|
20230619,202500,5223577000,428500,428500,428500,428500,0
|
|
20230619,202400,5223577000,428500,428500,428500,428500,191
|
|
20230619,202300,5223577000,428500,428500,428500,428500,0
|
|
20230619,202200,5223577000,428500,428500,428500,428500,0
|
|
20230619,202100,5223577000,428500,428500,428500,428500,0
|
|
20230619,202000,5223577000,428500,428500,428500,428500,0
|
|
20230619,201900,5223577000,428500,428500,428500,428500,0
|
|
20230619,201800,5223577000,428500,428500,428500,428500,0
|
|
20230619,201700,5223577000,428500,428500,428500,428500,0
|
|
20230619,201600,5223577000,428500,428500,428500,428500,0
|
|
20230619,201500,5223577000,428500,428500,428500,428500,0
|
|
20230619,201400,5223577000,428500,428500,428500,428500,0
|
|
20230619,201300,5223577000,428500,428500,428500,428500,0
|
|
20230619,201200,5223577000,428500,428500,428500,428500,0
|
|
20230619,201100,5223577000,428500,428500,428500,428500,0
|
|
20230619,201000,5223577000,428500,428500,428500,428500,0
|
|
20230619,200900,5223577000,428500,428500,428500,428500,0
|
|
20230619,200800,5223577000,428500,428500,428500,428500,0
|
|
20230619,200700,5223577000,428500,428500,428500,428500,0
|
|
20230619,200600,5223577000,428500,428500,428500,428500,0
|
|
20230619,200500,5223577000,428500,428500,428500,428500,0
|
|
20230619,200400,5223577000,428500,428500,428500,428500,0
|
|
20230619,200300,5223577000,428500,428500,428500,428500,0
|
|
20230619,200200,5223577000,428500,428500,428500,428500,0
|
|
20230619,200100,5223577000,428500,428500,428500,428500,0
|
|
20230619,200000,5223577000,428500,428500,428500,428500,0
|
|
20230619,195900,5223577000,428500,428500,428500,428500,0
|
|
20230619,195800,5223577000,428500,428500,428500,428500,0
|
|
20230619,195700,5223577000,428500,428500,428500,428500,0
|
|
20230619,195600,5223577000,428500,428500,428500,428500,0
|
|
20230619,195500,5223577000,428500,428500,428500,428500,0
|
|
20230619,195400,5223577000,428500,428500,428500,428500,191
|
|
20230619,195300,5223577000,428500,428500,428500,428500,0
|
|
20230619,195200,5223577000,428500,428500,428500,428500,0
|
|
20230619,195100,5223577000,428500,428500,428500,428500,0
|
|
20230619,195000,5223577000,428500,428500,428500,428500,0
|
|
20230619,194900,5223577000,428500,428500,428500,428500,0
|
|
20230619,194800,5223577000,428500,428500,428500,428500,0
|
|
20230619,194700,5223577000,428500,428500,428500,428500,0
|
|
20230619,194600,5223577000,428500,428500,428500,428500,0
|
|
20230619,194500,5223577000,428500,428500,428500,428500,0
|
|
20230619,194400,5223577000,428500,428500,428500,428500,0
|
|
20230619,194300,5223577000,428500,428500,428500,428500,0
|
|
20230619,194200,5223577000,428500,428500,428500,428500,0
|
|
20230619,194100,5223577000,428500,428500,428500,428500,0
|
|
20230619,194000,5223577000,428500,428500,428500,428500,0
|
|
20230619,193900,5223577000,428500,428500,428500,428500,0
|
|
20230619,193800,5223577000,428500,428500,428500,428500,0
|
|
20230619,193700,5223577000,428500,428500,428500,428500,0
|
|
20230619,193600,5223577000,428500,428500,428500,428500,0
|
|
20230619,193500,5223577000,428500,428500,428500,428500,0
|
|
20230619,193400,5223577000,428500,428500,428500,428500,0
|
|
20230619,193300,5223577000,428500,428500,428500,428500,0
|
|
20230619,193200,5223577000,428500,428500,428500,428500,0
|
|
20230619,193100,5223577000,428500,428500,428500,428500,0
|
|
20230619,193000,5223577000,428500,428500,428500,428500,0
|
|
20230619,192900,5223577000,428500,428500,428500,428500,0
|
|
20230619,192800,5223577000,428500,428500,428500,428500,0
|
|
20230619,192700,5223577000,428500,428500,428500,428500,0
|
|
20230619,192600,5223577000,428500,428500,428500,428500,0
|
|
20230619,192500,5223577000,428500,428500,428500,428500,0
|
|
20230619,192400,5223577000,428500,428500,428500,428500,191
|
|
20230619,192300,5223577000,428500,428500,428500,428500,0
|
|
20230619,192200,5223577000,428500,428500,428500,428500,0
|
|
20230619,192100,5223577000,428500,428500,428500,428500,0
|
|
20230619,192000,5223577000,428500,428500,428500,428500,0
|
|
20230619,191900,5223577000,428500,428500,428500,428500,0
|
|
20230619,191800,5223577000,428500,428500,428500,428500,0
|
|
20230619,191700,5223577000,428500,428500,428500,428500,0
|
|
20230619,191600,5223577000,428500,428500,428500,428500,0
|
|
20230619,191500,5223577000,428500,428500,428500,428500,0
|
|
20230619,191400,5223577000,428500,428500,428500,428500,0
|
|
20230619,191300,5223577000,428500,428500,428500,428500,0
|
|
20230619,191200,5223577000,428500,428500,428500,428500,0
|
|
20230619,191100,5223577000,428500,428500,428500,428500,0
|
|
20230619,191000,5223577000,428500,428500,428500,428500,0
|
|
20230619,190900,5223577000,428500,428500,428500,428500,0
|
|
20230619,190800,5223577000,428500,428500,428500,428500,0
|
|
20230619,190700,5223577000,428500,428500,428500,428500,0
|
|
20230619,190600,5223577000,428500,428500,428500,428500,0
|
|
20230619,190500,5223577000,428500,428500,428500,428500,0
|
|
20230619,190400,5223577000,428500,428500,428500,428500,0
|
|
20230619,190300,5223577000,428500,428500,428500,428500,0
|
|
20230619,190200,5223577000,428500,428500,428500,428500,0
|
|
20230619,190100,5223577000,428500,428500,428500,428500,0
|
|
20230619,190000,5223577000,428500,428500,428500,428500,0
|
|
20230619,185900,5223577000,428500,428500,428500,428500,0
|
|
20230619,185800,5223577000,428500,428500,428500,428500,0
|
|
20230619,185700,5223577000,428500,428500,428500,428500,0
|
|
20230619,185600,5223577000,428500,428500,428500,428500,0
|
|
20230619,185500,5223577000,428500,428500,428500,428500,0
|
|
20230619,185400,5223577000,428500,428500,428500,428500,191
|
|
20230619,185300,5223577000,428500,428500,428500,428500,0
|
|
20230619,185200,5223577000,428500,428500,428500,428500,0
|
|
20230619,185100,5223577000,428500,428500,428500,428500,0
|
|
20230619,185000,5223577000,428500,428500,428500,428500,0
|
|
20230619,184900,5223577000,428500,428500,428500,428500,0
|
|
20230619,184800,5223577000,428500,428500,428500,428500,0
|
|
20230619,184700,5223577000,428500,428500,428500,428500,0
|
|
20230619,184600,5223577000,428500,428500,428500,428500,0
|
|
20230619,184500,5223577000,428500,428500,428500,428500,0
|
|
20230619,184400,5223577000,428500,428500,428500,428500,0
|
|
20230619,184300,5223577000,428500,428500,428500,428500,0
|
|
20230619,184200,5223577000,428500,428500,428500,428500,0
|
|
20230619,184100,5223577000,428500,428500,428500,428500,0
|
|
20230619,184000,5223577000,428500,428500,428500,428500,0
|
|
20230619,183900,5223577000,428500,428500,428500,428500,0
|
|
20230619,183800,5223577000,428500,428500,428500,428500,0
|
|
20230619,183700,5223577000,428500,428500,428500,428500,0
|
|
20230619,183600,5223577000,428500,428500,428500,428500,0
|
|
20230619,183500,5223577000,428500,428500,428500,428500,0
|
|
20230619,183400,5223577000,428500,428500,428500,428500,0
|
|
20230619,183300,5223577000,428500,428500,428500,428500,0
|
|
20230619,183200,5223577000,428500,428500,428500,428500,0
|
|
20230619,183100,5223577000,428500,428500,428500,428500,0
|
|
20230619,183000,5223577000,428500,428500,428500,428500,0
|
|
20230619,182900,5223577000,428500,428500,428500,428500,0
|
|
20230619,182800,5223577000,428500,428500,428500,428500,0
|
|
20230619,182700,5223577000,428500,428500,428500,428500,0
|
|
20230619,182600,5223577000,428500,428500,428500,428500,0
|
|
20230619,182500,5223577000,428500,428500,428500,428500,0
|
|
20230619,182400,5223577000,428500,428500,428500,428500,191
|
|
20230619,182300,5223577000,428500,428500,428500,428500,0
|
|
20230619,182200,5223577000,428500,428500,428500,428500,0
|
|
20230619,182100,5223577000,428500,428500,428500,428500,0
|
|
20230619,182000,5223577000,428500,428500,428500,428500,0
|
|
20230619,181900,5223577000,428500,428500,428500,428500,0
|
|
20230619,181800,5223577000,428500,428500,428500,428500,0
|
|
20230619,181700,5223577000,428500,428500,428500,428500,0
|
|
20230619,181600,5223577000,428500,428500,428500,428500,0
|
|
20230619,181500,5223577000,428500,428500,428500,428500,0
|
|
20230619,181400,5223577000,428500,428500,428500,428500,0
|
|
20230619,181300,5223577000,428500,428500,428500,428500,0
|
|
20230619,181200,5223577000,428500,428500,428500,428500,0
|
|
20230619,181100,5223577000,428500,428500,428500,428500,0
|
|
20230619,181000,5223577000,428500,428500,428500,428500,0
|
|
20230619,180900,5223577000,428500,428500,428500,428500,0
|
|
20230619,180800,5223577000,428500,428500,428500,428500,0
|
|
20230619,180700,5223577000,428500,428500,428500,428500,0
|
|
20230619,180600,5223577000,428500,428500,428500,428500,0
|
|
20230619,180500,5223577000,428500,428500,428500,428500,0
|
|
20230619,180400,5223577000,428500,428500,428500,428500,0
|
|
20230619,180300,5223577000,428500,428500,428500,428500,0
|
|
20230619,180200,5223577000,428500,428500,428500,428500,0
|
|
20230619,180100,5223577000,428500,428500,428500,428500,0
|
|
20230619,180000,5223577000,428500,428500,428500,428500,0
|
|
20230619,175900,5223577000,428500,428500,428500,428500,0
|
|
20230619,175800,5223577000,428500,428500,428500,428500,0
|
|
20230619,175700,5223577000,428500,428500,428500,428500,0
|
|
20230619,175600,5223577000,428500,428500,428500,428500,0
|
|
20230619,175500,5223577000,428500,428500,428500,428500,0
|
|
20230619,175400,5223577000,428500,428500,428500,428500,191
|
|
20230619,175300,5223577000,428500,428500,428500,428500,0
|
|
20230619,175200,5223577000,428500,428500,428500,428500,0
|
|
20230619,175100,5223577000,428500,428500,428500,428500,0
|
|
20230619,175000,5223577000,428500,428500,428500,428500,0
|
|
20230619,174900,5223577000,428500,428500,428500,428500,0
|
|
20230619,174800,5223577000,428500,428500,428500,428500,0
|
|
20230619,174700,5223577000,428500,428500,428500,428500,0
|
|
20230619,174600,5223577000,428500,428500,428500,428500,0
|
|
20230619,174500,5223577000,428500,428500,428500,428500,0
|
|
20230619,174400,5223577000,428500,428500,428500,428500,0
|
|
20230619,174300,5223577000,428500,428500,428500,428500,0
|
|
20230619,174200,5223577000,428500,428500,428500,428500,0
|
|
20230619,174100,5223577000,428500,428500,428500,428500,0
|
|
20230619,174000,5223577000,428500,428500,428500,428500,0
|
|
20230619,173900,5223577000,428500,428500,428500,428500,0
|
|
20230619,173800,5223577000,428500,428500,428500,428500,0
|
|
20230619,173700,5223577000,428500,428500,428500,428500,0
|
|
20230619,173600,5223577000,428500,428500,428500,428500,0
|
|
20230619,173500,5223577000,428500,428500,428500,428500,0
|
|
20230619,173400,5223577000,428500,428500,428500,428500,0
|
|
20230619,173300,5223577000,428500,428500,428500,428500,0
|
|
20230619,173200,5223577000,428500,428500,428500,428500,0
|
|
20230619,173100,5223577000,428500,428500,428500,428500,0
|
|
20230619,173000,5223577000,428500,428500,428500,428500,0
|
|
20230619,172900,5223577000,428500,428500,428500,428500,0
|
|
20230619,172800,5223577000,428500,428500,428500,428500,0
|
|
20230619,172700,5223577000,428500,428500,428500,428500,0
|
|
20230619,172600,5223577000,428500,428500,428500,428500,0
|
|
20230619,172500,5223577000,428500,428500,428500,428500,0
|
|
20230619,172400,5223577000,428500,428500,428500,428500,191
|
|
20230619,172300,5223577000,428500,428500,428500,428500,0
|
|
20230619,172200,5223577000,428500,428500,428500,428500,0
|
|
20230619,172100,5223577000,428500,428500,428500,428500,0
|
|
20230619,172000,5223577000,428500,428500,428500,428500,0
|
|
20230619,171900,5223577000,428500,428500,428500,428500,0
|
|
20230619,171800,5223577000,428500,428500,428500,428500,0
|
|
20230619,171700,5223577000,428500,428500,428500,428500,0
|
|
20230619,171600,5223577000,428500,428500,428500,428500,0
|
|
20230619,171500,5223577000,428500,428500,428500,428500,0
|
|
20230619,171400,5223577000,428500,428500,428500,428500,0
|
|
20230619,171300,5223577000,428500,428500,428500,428500,0
|
|
20230619,171200,5223577000,428500,428500,428500,428500,0
|
|
20230619,171100,5223577000,428500,428500,428500,428500,0
|
|
20230619,171000,5223577000,428500,428500,428500,428500,0
|
|
20230619,170900,5223577000,428500,428500,428500,428500,0
|
|
20230619,170800,5223577000,428500,428500,428500,428500,0
|
|
20230619,170700,5223577000,428500,428500,428500,428500,0
|
|
20230619,170600,5223577000,428500,428500,428500,428500,0
|
|
20230619,170500,5223577000,428500,428500,428500,428500,0
|
|
20230619,170400,5223577000,428500,428500,428500,428500,0
|
|
20230619,170300,5223577000,428500,428500,428500,428500,0
|
|
20230619,170200,5223577000,428500,428500,428500,428500,0
|
|
20230619,170100,5223577000,428500,428500,428500,428500,0
|
|
20230619,170000,5223577000,428500,428500,428500,428500,0
|
|
20230619,165900,5223577000,428500,428500,428500,428500,0
|
|
20230619,165800,5223577000,428500,428500,428500,428500,0
|
|
20230619,165700,5223577000,428500,428500,428500,428500,0
|
|
20230619,165600,5223577000,428500,428500,428500,428500,0
|
|
20230619,165500,5223577000,428500,428500,428500,428500,0
|
|
20230619,165400,5223577000,428500,428500,428500,428500,191
|
|
20230619,165300,5223577000,428500,428500,428500,428500,0
|
|
20230619,165200,5223577000,428500,428500,428500,428500,0
|
|
20230619,165100,5223577000,428500,428500,428500,428500,0
|
|
20230619,165000,5223577000,428500,428500,428500,428500,0
|
|
20230619,164900,5223577000,428500,428500,428500,428500,0
|
|
20230619,164800,5223577000,428500,428500,428500,428500,0
|
|
20230619,164700,5223577000,428500,428500,428500,428500,0
|
|
20230619,164600,5223577000,428500,428500,428500,428500,0
|
|
20230619,164500,5223577000,428500,428500,428500,428500,0
|
|
20230619,164400,5223577000,428500,428500,428500,428500,0
|
|
20230619,164300,5223577000,428500,428500,428500,428500,0
|
|
20230619,164200,5223577000,428500,428500,428500,428500,0
|
|
20230619,164100,5223577000,428500,428500,428500,428500,0
|
|
20230619,164000,5223577000,428500,428500,428500,428500,0
|
|
20230619,163900,5223577000,428500,428500,428500,428500,0
|
|
20230619,163800,5223577000,428500,428500,428500,428500,0
|
|
20230619,163700,5223577000,428500,428500,428500,428500,0
|
|
20230619,163600,5223577000,428500,428500,428500,428500,0
|
|
20230619,163500,5223577000,428500,428500,428500,428500,0
|
|
20230619,163400,5223577000,428500,428500,428500,428500,0
|
|
20230619,163300,5223577000,428500,428500,428500,428500,0
|
|
20230619,163200,5223577000,428500,428500,428500,428500,0
|
|
20230619,163100,5223577000,428500,428500,428500,428500,0
|
|
20230619,163000,5223577000,428500,428500,428500,428500,0
|
|
20230619,162900,5223577000,428500,428500,428500,428500,0
|
|
20230619,162800,5223577000,428500,428500,428500,428500,0
|
|
20230619,162700,5223577000,428500,428500,428500,428500,0
|
|
20230619,162600,5223577000,428500,428500,428500,428500,0
|
|
20230619,162500,5223577000,428500,428500,428500,428500,0
|
|
20230619,162400,5223577000,428500,428500,428500,428500,191
|
|
20230619,162300,5223577000,428500,428500,428500,428500,0
|
|
20230619,162200,5223577000,428500,428500,428500,428500,0
|
|
20230619,162100,5223577000,428500,428500,428500,428500,0
|
|
20230619,162000,5223577000,428500,428500,428500,428500,0
|
|
20230619,161900,5223577000,428500,428500,428500,428500,0
|
|
20230619,161800,5223577000,428500,428500,428500,428500,0
|
|
20230619,161700,5223577000,428500,428500,428500,428500,0
|
|
20230619,161600,5223577000,428500,428500,428500,428500,0
|
|
20230619,161500,5223577000,428500,428500,428500,428500,0
|
|
20230619,161400,5223577000,428500,428500,428500,428500,0
|
|
20230619,161300,5223577000,428500,428500,428500,428500,0
|
|
20230619,161200,5223577000,428500,428500,428500,428500,0
|
|
20230619,161100,5223577000,428500,428500,428500,428500,0
|
|
20230619,161000,5223577000,428500,428500,428500,428500,0
|
|
20230619,160900,5223577000,428500,428500,428500,428500,0
|
|
20230619,160800,5223577000,428500,428500,428500,428500,0
|
|
20230619,160700,5223577000,428500,428500,428500,428500,0
|
|
20230619,160600,5223577000,428500,428500,428500,428500,0
|
|
20230619,160500,5223577000,428500,428500,428500,428500,0
|
|
20230619,160400,5223577000,428500,428500,428500,428500,0
|
|
20230619,160300,5223577000,428500,428500,428500,428500,0
|
|
20230619,160200,5223577000,428500,428500,428500,428500,0
|
|
20230619,160100,5223577000,428500,428500,428500,428500,0
|
|
20230619,160000,5223577000,428500,428500,428500,428500,0
|
|
20230619,155900,5223577000,428500,428500,428500,428500,0
|
|
20230619,155800,5223577000,428500,428500,428500,428500,0
|
|
20230619,155700,5223577000,428500,428500,428500,428500,0
|
|
20230619,155600,5223577000,428500,428500,428500,428500,0
|
|
20230619,155500,5223577000,428500,428500,428500,428500,0
|
|
20230619,155400,5223577000,428500,428500,428500,428500,191
|
|
20230619,155300,5223577000,428500,428500,428500,428500,0
|
|
20230619,155200,5223577000,428500,428500,428500,428500,0
|
|
20230619,155100,5223577000,428500,428500,428500,428500,0
|
|
20230619,155000,5223577000,428500,428500,428500,428500,0
|
|
20230619,154900,5223577000,428500,428500,428500,428500,0
|
|
20230619,154800,5223577000,428500,428500,428500,428500,0
|
|
20230619,154700,5223577000,428500,428500,428500,428500,0
|
|
20230619,154600,5223577000,428500,428500,428500,428500,0
|
|
20230619,154500,5223577000,428500,428500,428500,428500,0
|
|
20230619,154400,5223577000,428500,428500,428500,428500,0
|
|
20230619,154300,5223577000,428500,428500,428500,428500,0
|
|
20230619,154200,5223577000,428500,428500,428500,428500,0
|
|
20230619,154100,5223577000,428500,428500,428500,428500,0
|
|
20230619,154000,5223577000,428500,428500,428500,428500,0
|
|
20230619,153900,5223577000,428500,428500,428500,428500,0
|
|
20230619,153800,5223577000,428500,428500,428500,428500,0
|
|
20230619,153700,5223577000,428500,428500,428500,428500,0
|
|
20230619,153600,5223577000,428500,428500,428500,428500,0
|
|
20230619,153500,5223577000,428500,428500,428500,428500,0
|
|
20230619,153400,5223577000,428500,428500,428500,428500,0
|
|
20230619,153300,5223577000,428500,428500,428500,428500,0
|
|
20230619,153200,5223577000,428500,428500,428500,428500,0
|
|
20230619,153100,5223577000,428500,428500,428500,428500,0
|
|
20230619,153000,5223577000,428500,428500,428500,428500,191
|
|
20230619,152900,5141733500,428000,428000,428000,428000,0
|
|
20230619,152800,5141733500,428000,428000,428000,428000,0
|
|
20230619,152700,5141733500,428000,428000,428000,428000,0
|
|
20230619,152600,5141733500,428000,428000,428000,428000,0
|
|
20230619,152500,5141733500,428000,428000,428000,428000,0
|
|
20230619,152400,5141733500,428000,428000,428000,428000,0
|
|
20230619,152300,5141733500,428000,428000,428000,428000,0
|
|
20230619,152200,5141733500,428000,428000,428000,428000,0
|
|
20230619,152100,5141733500,428000,428000,428000,428000,0
|
|
20230619,152000,5141733500,428000,428000,428000,428000,0
|
|
20230619,151900,5141733500,428000,428000,428000,427500,14
|
|
20230619,151800,5135747000,428000,427000,428000,427000,27
|
|
20230619,151700,5124203500,427000,427000,427500,427000,31
|
|
20230619,151600,5110964500,427500,427000,427500,427000,38
|
|
20230619,151500,5094737500,428000,427000,428000,427000,47
|
|
20230619,151400,5074656000,427000,427000,427500,427000,32
|
|
20230619,151300,5060989000,427000,427000,427500,427000,51
|
|
20230619,151200,5039209000,427000,427500,428000,427000,75
|
|
20230619,151100,5007135000,428000,428000,428000,427500,46
|
|
20230619,151000,4987458000,427500,427500,428000,427500,28
|
|
20230619,150900,4975484500,428000,427500,428000,427500,17
|
|
20230619,150800,4968215500,427500,427500,428000,427500,22
|
|
20230619,150700,4958807500,427500,427500,427500,427500,16
|
|
20230619,150600,4951967500,427500,427500,427500,427500,43
|
|
20230619,150500,4933585000,427500,427500,427500,427500,17
|
|
20230619,150400,4926317500,427500,427500,428000,427500,17
|
|
20230619,150300,4919049500,427500,427500,427500,427500,38
|
|
20230619,150200,4902804500,427500,427500,428000,427500,19
|
|
20230619,150100,4894681500,427500,427500,427500,427500,24
|
|
20230619,150000,4884421500,428000,427500,428000,427500,38
|
|
20230619,145900,4868175500,427500,427500,428000,427500,23
|
|
20230619,145800,4858342500,427500,427500,428000,427500,19
|
|
20230619,145700,4850219500,428500,428000,428500,428000,32
|
|
20230619,145600,4836519500,428000,428000,428500,428000,12
|
|
20230619,145500,4831382500,428000,428000,428000,428000,34
|
|
20230619,145400,4816830500,428000,428000,428000,428000,51
|
|
20230619,145300,4795002500,428000,428000,428000,428000,18
|
|
20230619,145200,4787298500,428000,428000,428500,428000,106
|
|
20230619,145100,4741928000,428000,428500,428500,428000,17
|
|
20230619,145000,4734648500,428000,428000,428500,428000,19
|
|
20230619,144900,4726515000,428000,428000,428000,428000,16
|
|
20230619,144800,4719667000,428000,428000,428500,428000,20
|
|
20230619,144700,4711106500,428000,427500,428000,427500,31
|
|
20230619,144600,4697844500,428000,427500,428000,427500,20
|
|
20230619,144500,4689289500,427500,427500,428000,427500,28
|
|
20230619,144400,4677319000,427500,428000,428000,427500,11
|
|
20230619,144300,4672612500,428000,427500,428000,427500,148
|
|
20230619,144200,4609279000,427500,427500,428000,427500,17
|
|
20230619,144100,4602011000,427500,427500,428000,427500,28
|
|
20230619,144000,4590038500,427500,427500,428000,427500,26
|
|
20230619,143900,4578923000,428000,427500,428000,427500,20
|
|
20230619,143800,4570372500,427500,428000,428000,427500,16
|
|
20230619,143700,4563530000,427500,427500,427500,427500,20
|
|
20230619,143600,4554980000,427500,427500,427500,427500,18
|
|
20230619,143500,4547285000,427500,427500,428000,427500,28
|
|
20230619,143400,4535311000,427500,427500,428000,427500,63
|
|
20230619,143300,4508370000,427500,427500,427500,427500,19
|
|
20230619,143200,4500247500,428000,427500,428000,427500,19
|
|
20230619,143100,4492122500,427500,427500,428000,427500,9
|
|
20230619,143000,4488274500,427500,427500,427500,427500,35
|
|
20230619,142900,4473312000,427500,427500,427500,427500,13
|
|
20230619,142800,4467754500,428000,427500,428000,427500,55
|
|
20230619,142700,4444234500,427500,428000,428500,427500,21
|
|
20230619,142600,4435253000,428000,428000,428000,428000,110
|
|
20230619,142500,4388173000,428000,428000,428000,428000,17
|
|
20230619,142400,4380897000,428000,428000,428500,428000,19
|
|
20230619,142300,4372764000,428000,428000,428500,428000,26
|
|
20230619,142200,4361632000,428500,428500,428500,428000,26
|
|
20230619,142100,4350496500,428500,429000,429000,428000,31
|
|
20230619,142000,4337213000,428500,428500,429000,428500,25
|
|
20230619,141900,4326500000,428500,428500,428500,428500,30
|
|
20230619,141800,4313645000,428500,429000,429000,428500,24
|
|
20230619,141700,4303359000,428500,428500,428500,428500,30
|
|
20230619,141600,4290504000,428500,428500,428500,428500,43
|
|
20230619,141500,4272078500,428500,428500,429000,428500,22
|
|
20230619,141400,4262650000,428500,428500,428500,428500,23
|
|
20230619,141300,4252794500,429000,429000,429000,428500,34
|
|
20230619,141200,4238212500,428500,429000,429000,428500,25
|
|
20230619,141100,4227491500,429000,429000,429500,429000,19
|
|
20230619,141000,4219340000,429000,429000,429000,429000,48
|
|
20230619,140900,4198748000,429000,429000,429000,429000,30
|
|
20230619,140800,4185878000,429000,429000,429500,429000,45
|
|
20230619,140700,4166572500,429000,429000,429000,429000,28
|
|
20230619,140600,4154560500,429000,429500,429500,429000,39
|
|
20230619,140500,4137828500,429000,429000,429000,429000,49
|
|
20230619,140400,4116807500,429000,429000,429500,429000,65
|
|
20230619,140300,4088919000,429500,429500,429500,429000,25
|
|
20230619,140200,4078191500,429500,429500,429500,429000,327
|
|
20230619,140100,3937818500,429500,429500,430000,429500,40
|
|
20230619,140000,3920638000,430000,430000,430000,429500,694
|
|
20230619,135900,3622219000,430500,430000,430500,430000,25
|
|
20230619,135800,3611467000,430000,430000,430000,430000,15
|
|
20230619,135700,3605017000,430500,430000,430500,430000,29
|
|
20230619,135600,3592546000,430000,430000,430000,430000,16
|
|
20230619,135500,3585666000,430000,430000,430000,430000,44
|
|
20230619,135400,3566746000,430000,430000,430500,430000,44
|
|
20230619,135300,3547825500,430000,430000,430500,430000,36
|
|
20230619,135200,3532337500,430000,430000,430500,430000,29
|
|
20230619,135100,3519866500,430500,430000,430500,430000,13
|
|
20230619,135000,3514276000,430000,430000,430000,430000,23
|
|
20230619,134900,3504386000,430000,430000,430000,430000,19
|
|
20230619,134800,3496216000,430000,430000,430000,430000,22
|
|
20230619,134700,3486756000,430000,430000,430500,430000,20
|
|
20230619,134600,3478154000,430000,430000,430500,430000,45
|
|
20230619,134500,3458790500,430000,430000,430500,430000,19
|
|
20230619,134400,3450620000,430000,430500,430500,430000,35
|
|
20230619,134300,3435563000,430000,430000,430000,430000,28
|
|
20230619,134200,3423523000,430500,430500,430500,430000,26
|
|
20230619,134100,3412331500,430500,430500,430500,430500,24
|
|
20230619,134000,3401999500,430500,430500,430500,430500,34
|
|
20230619,133900,3387362500,430500,431000,431000,430500,22
|
|
20230619,133800,3377889000,430500,430500,430500,430500,22
|
|
20230619,133700,3368418000,430500,430500,431000,430500,36
|
|
20230619,133600,3352919500,430500,430500,430500,430500,14
|
|
20230619,133500,3346892500,430500,430500,430500,430500,23
|
|
20230619,133400,3336991000,430500,430500,430500,430500,17
|
|
20230619,133300,3329672500,430500,430500,431000,430500,20
|
|
20230619,133200,3321057500,430500,430500,430500,430500,18
|
|
20230619,133100,3313308500,430500,430500,431000,430500,31
|
|
20230619,133000,3299962500,430500,430500,430500,430500,16
|
|
20230619,132900,3293074500,430500,431000,431000,430500,21
|
|
20230619,132800,3284027500,430500,430500,431000,430500,45
|
|
20230619,132700,3264643000,430500,431000,431000,430500,19
|
|
20230619,132600,3256459000,430500,430500,430500,430500,20
|
|
20230619,132500,3247849000,430500,430500,430500,430500,16
|
|
20230619,132400,3240961000,430500,430500,431000,430500,22
|
|
20230619,132300,3231489500,430500,430500,431000,430500,12
|
|
20230619,132200,3226323000,430500,430500,430500,430500,16
|
|
20230619,132100,3219435000,430500,431000,431000,430500,16
|
|
20230619,132000,3212543500,430500,430500,431000,430500,22
|
|
20230619,131900,3203070500,430500,430500,431000,430500,14
|
|
20230619,131800,3197042500,431000,430500,431000,430500,14
|
|
20230619,131700,3191014500,430500,430500,431000,430500,20
|
|
20230619,131600,3182402500,430500,430500,430500,430500,10
|
|
20230619,131500,3178097500,430500,430500,430500,430500,11
|
|
20230619,131400,3173362000,431000,430500,431000,430500,5
|
|
20230619,131300,3171208500,430500,430500,430500,430500,13
|
|
20230619,131200,3165612000,430500,430500,431000,430500,8
|
|
20230619,131100,3162167000,431000,430500,431000,430500,12
|
|
20230619,131000,3157000000,431000,431500,431500,430500,9
|
|
20230619,130900,3153120500,431000,431000,431000,430500,24
|
|
20230619,130800,3142778000,431000,431000,431000,431000,4
|
|
20230619,130700,3141054000,431000,430500,431000,430500,21
|
|
20230619,130600,3132006000,431000,431000,431000,430500,29
|
|
20230619,130500,3119512000,430500,430500,431000,430500,24
|
|
20230619,130400,3109170000,430500,430500,430500,430500,13
|
|
20230619,130300,3103573500,430500,431000,431000,430500,7
|
|
20230619,130200,3100559000,430500,430500,430500,430500,10
|
|
20230619,130100,3096254000,430500,430500,431000,430500,8
|
|
20230619,130000,3092809000,430500,431000,431000,430500,13
|
|
20230619,125900,3087212000,430500,430500,430500,430500,6
|
|
20230619,125800,3084629000,430500,430500,431000,430500,13
|
|
20230619,125700,3079031500,430500,430500,431000,430500,12
|
|
20230619,125600,3073863000,430500,430500,431000,430500,11
|
|
20230619,125500,3069125500,431000,430500,431000,430500,9
|
|
20230619,125400,3065248500,431000,431000,431000,431000,12
|
|
20230619,125300,3060076500,431000,431000,432000,431000,12
|
|
20230619,125200,3054900000,431000,430500,431500,430500,11
|
|
20230619,125100,3050158500,431000,430500,431500,430500,13
|
|
20230619,125000,3044558000,431000,431000,431500,431000,9
|
|
20230619,124900,3040678000,430500,431000,431000,430500,10
|
|
20230619,124800,3036370500,431000,430500,431000,430500,11
|
|
20230619,124700,3031633000,430500,430500,430500,430500,4
|
|
20230619,124600,3029911000,430500,430500,431000,430500,29
|
|
20230619,124500,3017424500,430500,430500,431000,430500,6
|
|
20230619,124400,3014840000,430500,431000,431000,430500,6
|
|
20230619,124300,3012254500,430500,430500,430500,430500,3
|
|
20230619,124200,3010963000,430500,431000,431500,430500,8
|
|
20230619,124100,3007515500,430500,431500,431500,430500,9
|
|
20230619,124000,3003635000,431000,431000,431000,431000,12
|
|
20230619,123900,2998463000,431500,431000,431500,431000,6
|
|
20230619,123800,2995875500,431000,431000,431500,430500,90
|
|
20230619,123700,2957092500,431500,431000,431500,431000,3
|
|
20230619,123600,2955799000,431000,431000,431000,431000,2
|
|
20230619,123500,2954937000,431000,431000,431000,431000,4
|
|
20230619,123400,2953213000,431000,431500,431500,431000,12
|
|
20230619,123300,2948036500,431500,431500,432000,431500,5
|
|
20230619,123200,2945878500,431500,431500,431500,431500,3
|
|
20230619,123100,2944584000,431500,432000,432000,431500,2
|
|
20230619,123000,2943720500,432000,431500,432000,431500,5
|
|
20230619,122900,2941562000,431500,431500,431500,431500,3
|
|
20230619,122800,2940267500,431500,431000,431500,431000,13
|
|
20230619,122700,2934662000,431500,431000,432000,431000,38
|
|
20230619,122600,2918262500,431500,431000,431500,431000,7
|
|
20230619,122500,2915244000,431000,431000,431000,431000,1
|
|
20230619,122400,2914813000,431000,431000,431000,431000,3
|
|
20230619,122300,2913520000,431500,431000,431500,431000,9
|
|
20230619,122200,2909639000,431000,431500,431500,431000,5
|
|
20230619,122100,2907483000,431500,431500,431500,431500,1
|
|
20230619,122000,2907051500,431500,431000,431500,431000,7
|
|
20230619,121900,2904034000,431000,431500,431500,431000,4
|
|
20230619,121800,2902309500,431000,431000,432000,431000,38
|
|
20230619,121700,2885913000,431500,431000,431500,431000,7
|
|
20230619,121600,2882893500,431000,431000,431000,431000,4
|
|
20230619,121500,2881169500,431000,431000,431000,431000,4
|
|
20230619,121400,2879445500,431000,431000,431000,431000,5
|
|
20230619,121300,2877290500,431000,431000,431500,431000,6
|
|
20230619,121200,2874703500,431500,431000,431500,431000,31
|
|
20230619,121100,2861340500,431000,431000,431500,431000,6
|
|
20230619,121000,2858753500,431500,431500,431500,431000,11
|
|
20230619,120900,2854010500,431500,431000,431500,431000,31
|
|
20230619,120800,2840647000,431000,431000,431500,431000,6
|
|
20230619,120700,2838060000,431500,431500,431500,431500,1
|
|
20230619,120600,2837628500,431500,431000,431500,431000,8
|
|
20230619,120500,2834179500,431000,431000,431500,431000,7
|
|
20230619,120400,2831161500,431000,431500,431500,430500,17
|
|
20230619,120300,2823830000,431000,431000,431000,430500,9
|
|
20230619,120200,2819952500,431000,430500,431000,430500,15
|
|
20230619,120100,2813491000,431000,431000,431000,430500,4
|
|
20230619,120000,2811767500,431000,430500,431000,430500,7
|
|
20230619,115900,2808752500,430500,431000,431500,430500,24
|
|
20230619,115800,2798410500,431000,431000,431500,431000,11
|
|
20230619,115700,2793669000,431000,431000,431500,431000,17
|
|
20230619,115600,2786341000,431000,431000,431500,431000,14
|
|
20230619,115500,2780306000,431000,431000,431500,431000,18
|
|
20230619,115400,2772546500,431000,431000,431000,431000,5
|
|
20230619,115300,2770391500,432000,431000,432000,431000,65
|
|
20230619,115200,2742347500,431000,431000,431000,431000,9
|
|
20230619,115100,2738468500,431500,431000,431500,431000,25
|
|
20230619,115000,2727685500,431500,431000,431500,431000,41
|
|
20230619,114900,2710003000,431000,431000,431500,431000,10
|
|
20230619,114800,2705692000,431000,431000,431500,431000,9
|
|
20230619,114700,2701812000,431500,431000,431500,431000,5
|
|
20230619,114600,2699656500,431000,431000,431500,431000,26
|
|
20230619,114500,2688448500,431000,431000,431500,431000,11
|
|
20230619,114400,2683706000,431000,431000,431500,431000,21
|
|
20230619,114300,2674652500,431000,431500,431500,431000,19
|
|
20230619,114200,2666459000,431000,431000,431000,431000,7
|
|
20230619,114100,2663442000,431500,431500,431500,431000,13
|
|
20230619,114000,2657837500,431000,431000,431000,431000,7
|
|
20230619,113900,2654820500,431000,431000,431500,431000,14
|
|
20230619,113800,2648786000,431000,431000,431000,431000,8
|
|
20230619,113700,2645338000,431000,431000,431500,431000,15
|
|
20230619,113600,2638872000,431500,431000,431500,431000,24
|
|
20230619,113500,2628524500,431500,431000,431500,431000,32
|
|
20230619,113400,2614726500,431000,431000,431500,431000,17
|
|
20230619,113300,2607398500,431000,431000,431500,431000,16
|
|
20230619,113200,2600501500,431000,430500,431500,430500,5
|
|
20230619,113100,2598346000,432000,431000,432000,430500,27
|
|
20230619,113000,2586705500,431500,431000,431500,430500,22
|
|
20230619,112900,2577225500,431000,430500,431000,430500,7
|
|
20230619,112800,2574209500,431000,431000,431500,430500,28
|
|
20230619,112700,2562146500,431000,431000,431000,431000,5
|
|
20230619,112600,2559991500,431500,431000,431500,431000,13
|
|
20230619,112500,2554387000,431000,431000,431500,431000,17
|
|
20230619,112400,2547058500,431000,431000,431000,431000,15
|
|
20230619,112300,2540593500,431000,431000,431000,431000,7
|
|
20230619,112200,2537576500,431000,431000,431500,431000,14
|
|
20230619,112100,2531540000,431500,431000,431500,431000,12
|
|
20230619,112000,2526367000,431000,431000,431500,431000,16
|
|
20230619,111900,2519469000,431000,431000,431500,431000,10
|
|
20230619,111800,2515156500,431000,431000,431500,431000,17
|
|
20230619,111700,2507828000,431000,431000,432000,431000,17
|
|
20230619,111600,2500495500,431000,431000,431500,431000,12
|
|
20230619,111500,2495322000,431500,431500,431500,431000,18
|
|
20230619,111400,2487559500,431500,431000,431500,431000,13
|
|
20230619,111300,2481952500,431000,431000,431500,431000,28
|
|
20230619,111200,2469874500,431000,430500,431500,430500,38
|
|
20230619,111100,2453497500,431000,430500,431000,430500,9
|
|
20230619,111000,2449621500,430500,430500,431000,430500,23
|
|
20230619,110900,2439717000,430500,430500,431000,430500,13
|
|
20230619,110800,2434118500,431000,430500,431000,430500,14
|
|
20230619,110700,2428088000,430500,430500,430500,430500,6
|
|
20230619,110600,2425505000,430500,430500,431000,430500,33
|
|
20230619,110500,2411290500,430500,430500,430500,430500,11
|
|
20230619,110400,2406555000,430500,430500,430500,430500,8
|
|
20230619,110300,2403111000,430500,430500,430500,430500,9
|
|
20230619,110200,2399236500,430500,431000,431000,430500,13
|
|
20230619,110100,2393639500,430500,430500,431000,430500,14
|
|
20230619,110000,2387611000,430500,431000,431000,430500,14
|
|
20230619,105900,2381581000,431000,430500,431000,430500,26
|
|
20230619,105800,2370384500,431000,431000,431000,430500,9
|
|
20230619,105700,2366508000,431000,430500,431000,430500,24
|
|
20230619,105600,2356172500,430500,430500,431000,430500,9
|
|
20230619,105500,2352297000,430500,430500,431000,430500,15
|
|
20230619,105400,2345837500,431000,431000,431000,430500,20
|
|
20230619,105300,2337224000,430500,430500,430500,430500,7
|
|
20230619,105200,2334210500,430500,430500,430500,430500,12
|
|
20230619,105100,2329044500,430500,431000,431000,430500,21
|
|
20230619,105000,2319997000,430500,431000,431000,430500,12
|
|
20230619,104900,2314830000,430500,431000,431000,430500,17
|
|
20230619,104800,2307509500,430500,430500,431000,430500,13
|
|
20230619,104700,2301912500,431000,431000,431000,430500,17
|
|
20230619,104600,2294590500,430500,430500,431000,430500,15
|
|
20230619,104500,2288130500,430500,430500,431000,430500,13
|
|
20230619,104400,2282533500,431000,430500,431000,430500,37
|
|
20230619,104300,2266600500,430500,430500,430500,430500,13
|
|
20230619,104200,2261004000,431000,430500,431500,430500,100
|
|
20230619,104100,2217905000,430500,430500,431000,430500,15
|
|
20230619,104000,2211446500,430500,431000,431000,430500,16
|
|
20230619,103900,2204558000,430500,430500,431000,430500,20
|
|
20230619,103800,2195947500,430500,430500,430500,430500,14
|
|
20230619,103700,2189920500,430500,430500,431000,430500,25
|
|
20230619,103600,2179154500,430500,431000,431000,430500,11
|
|
20230619,103500,2174418000,431500,430500,431500,430500,16
|
|
20230619,103400,2167525500,430500,430500,431000,430500,21
|
|
20230619,103300,2158483000,430500,430500,431000,430500,24
|
|
20230619,103200,2148145000,430500,431000,431500,430500,31
|
|
20230619,103100,2134785000,431000,430500,432000,430500,32
|
|
20230619,103000,2120984000,430500,431000,431500,430500,52
|
|
20230619,102900,2098571000,431000,431000,431500,430500,31
|
|
20230619,102800,2085213000,431000,430500,431000,430500,26
|
|
20230619,102700,2074014000,430500,431500,431500,430500,15
|
|
20230619,102600,2067551500,431000,430500,431500,430500,31
|
|
20230619,102500,2054193000,431500,430500,431500,430500,54
|
|
20230619,102400,2030925500,431500,431000,431500,430500,43
|
|
20230619,102300,2012394500,431000,430500,431000,430500,27
|
|
20230619,102200,2000768000,431000,430500,431000,430500,38
|
|
20230619,102100,1984394500,431000,431000,431500,430500,29
|
|
20230619,102000,1971899000,430500,431000,432000,430500,41
|
|
20230619,101900,1954213500,431500,430500,431500,430500,49
|
|
20230619,101800,1933093500,430500,430500,431000,430500,18
|
|
20230619,101700,1925343000,430500,430500,431500,430500,28
|
|
20230619,101600,1913280000,431000,431500,431500,430500,17
|
|
20230619,101500,1905951500,431500,431000,431500,430500,39
|
|
20230619,101400,1889143000,431000,430500,431000,430500,23
|
|
20230619,101300,1879234000,430500,431000,431000,430500,16
|
|
20230619,101200,1872341500,430500,430500,431000,430500,24
|
|
20230619,101100,1862006500,431000,430500,431000,430500,7
|
|
20230619,101000,1858990000,430500,431500,431500,430500,16
|
|
20230619,100900,1852093000,431000,431000,431500,430500,119
|
|
20230619,100800,1800801500,430500,430500,430500,430500,3
|
|
20230619,100700,1799510000,430500,430500,431000,430500,53
|
|
20230619,100600,1776680000,431000,431500,431500,430500,35
|
|
20230619,100500,1761594000,431500,431000,431500,431000,10
|
|
20230619,100400,1757281500,431000,431500,431500,431000,30
|
|
20230619,100300,1744349000,431500,431000,432000,431000,37
|
|
20230619,100200,1728387500,431000,431000,431500,431000,11
|
|
20230619,100100,1723645500,431500,431000,431500,430500,53
|
|
20230619,100000,1700804000,430500,431000,431000,430500,22
|
|
20230619,095900,1691325500,431000,430500,431000,430500,113
|
|
20230619,095800,1642654500,430500,430500,430500,430500,5
|
|
20230619,095700,1640502000,430500,430500,431000,430500,55
|
|
20230619,095600,1616822500,430500,431500,431500,430500,15
|
|
20230619,095500,1610359000,431500,431000,431500,431000,32
|
|
20230619,095400,1596558500,431000,431500,431500,430500,101
|
|
20230619,095300,1553018000,430500,431000,431000,430500,40
|
|
20230619,095200,1535792000,431500,430500,431500,430500,43
|
|
20230619,095100,1517263500,430500,431000,432000,430500,22
|
|
20230619,095000,1507784000,431000,431500,432000,431000,23
|
|
20230619,094900,1497862000,432000,431000,432000,430500,95
|
|
20230619,094800,1456915500,430500,431500,432000,430500,401
|
|
20230619,094700,1284061000,432000,432000,432000,431500,72
|
|
20230619,094600,1252959000,432000,432000,432000,432000,7
|
|
20230619,094500,1249935000,432000,432500,432500,432000,33
|
|
20230619,094400,1235665000,432000,432500,432500,432000,23
|
|
20230619,094300,1225728500,432000,432500,432500,432000,11
|
|
20230619,094200,1220974500,432000,432000,432000,432000,4
|
|
20230619,094100,1219246500,432000,432000,432500,432000,14
|
|
20230619,094000,1213197500,432500,432500,433000,432500,107
|
|
20230619,093900,1166906500,432500,433000,433000,432500,16
|
|
20230619,093800,1159981000,432500,433000,433500,432500,41
|
|
20230619,093700,1142232500,433000,433000,433500,433000,12
|
|
20230619,093600,1137036000,433000,433000,433000,433000,16
|
|
20230619,093500,1130108000,433000,433500,434000,433000,24
|
|
20230619,093400,1119706500,433500,433500,434000,433500,10
|
|
20230619,093300,1115370000,433500,433500,435500,433500,45
|
|
20230619,093200,1095851500,433500,434000,435500,433000,393
|
|
20230619,093100,925412000,433500,433000,433500,433000,10
|
|
20230619,093000,921077500,433500,434000,434500,433000,104
|
|
20230619,092900,875994000,434000,434000,434000,434000,1
|
|
20230619,092800,875560000,434000,434000,434500,434000,16
|
|
20230619,092700,868614500,435000,435000,436000,435000,22
|
|
20230619,092600,859042500,435000,435000,435000,435000,7
|
|
20230619,092500,855997500,435000,435000,435000,434000,39
|
|
20230619,092400,839048000,435000,434500,435000,434000,85
|
|
20230619,092300,802095500,434500,434500,434500,434500,1
|
|
20230619,092200,801661000,434000,434000,434500,434000,6
|
|
20230619,092100,799056500,434500,434000,434500,434000,8
|
|
20230619,092000,795581500,434500,433000,434500,432500,16
|
|
20230619,091900,788643500,432500,432500,432500,432500,54
|
|
20230619,091800,765288500,432000,433000,433000,432000,18
|
|
20230619,091700,757509500,433000,433500,433500,433000,7
|
|
20230619,091600,754476000,434000,433500,434000,431500,364
|
|
20230619,091500,597149000,433000,433500,435000,433000,98
|
|
20230619,091400,554624000,433500,434000,434500,433500,65
|
|
20230619,091300,526431000,433500,434000,434000,433500,25
|
|
20230619,091200,515586000,433500,434000,434000,433500,20
|
|
20230619,091100,506913000,433500,434000,434000,433500,14
|
|
20230619,091000,500842000,433500,434000,434000,433500,15
|
|
20230619,090900,494337500,434500,434000,434500,434000,10
|
|
20230619,090800,489997000,434000,434000,434500,433500,26
|
|
20230619,090700,478714000,434000,435500,435500,433500,17
|
|
20230619,090600,471324500,435500,433500,436000,432500,46
|
|
20230619,090500,451377000,433500,433000,435000,430000,170
|
|
20230619,090400,377882000,433000,437000,437000,432000,320
|
|
20230619,090300,238714500,437000,438000,438500,436000,215
|
|
20230619,090200,144766000,438000,438500,439000,437000,64
|
|
20230619,090100,116770500,438500,438000,439000,437500,57
|
|
20230619,090000,91795000,438500,439500,439500,438000,208
|