716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,205200,12612276350,25300,25300,25300,25300,0
|
|
20230607,205100,12612276350,25300,25300,25300,25300,0
|
|
20230607,205000,12612276350,25300,25300,25300,25300,0
|
|
20230607,204900,12612276350,25300,25300,25300,25300,0
|
|
20230607,204800,12612276350,25300,25300,25300,25300,0
|
|
20230607,204700,12612276350,25300,25300,25300,25300,0
|
|
20230607,204600,12612276350,25300,25300,25300,25300,0
|
|
20230607,204500,12612276350,25300,25300,25300,25300,0
|
|
20230607,204400,12612276350,25300,25300,25300,25300,0
|
|
20230607,204300,12612276350,25300,25300,25300,25300,0
|
|
20230607,204200,12612276350,25300,25300,25300,25300,0
|
|
20230607,204100,12612276350,25300,25300,25300,25300,0
|
|
20230607,204000,12612276350,25300,25300,25300,25300,0
|
|
20230607,203900,12612276350,25300,25300,25300,25300,0
|
|
20230607,203800,12612276350,25300,25300,25300,25300,0
|
|
20230607,203700,12612276350,25300,25300,25300,25300,0
|
|
20230607,203600,12612276350,25300,25300,25300,25300,0
|
|
20230607,203500,12612276350,25300,25300,25300,25300,0
|
|
20230607,203400,12612276350,25300,25300,25300,25300,0
|
|
20230607,203300,12612276350,25300,25300,25300,25300,0
|
|
20230607,203200,12612276350,25300,25300,25300,25300,0
|
|
20230607,203100,12612276350,25300,25300,25300,25300,0
|
|
20230607,203000,12612276350,25300,25300,25300,25300,0
|
|
20230607,202900,12612276350,25300,25300,25300,25300,0
|
|
20230607,202800,12612276350,25300,25300,25300,25300,0
|
|
20230607,202700,12612276350,25300,25300,25300,25300,0
|
|
20230607,202600,12612276350,25300,25300,25300,25300,0
|
|
20230607,202500,12612276350,25300,25300,25300,25300,0
|
|
20230607,202400,12612276350,25300,25300,25300,25300,0
|
|
20230607,202300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,202200,12612276350,25300,25300,25300,25300,0
|
|
20230607,202100,12612276350,25300,25300,25300,25300,0
|
|
20230607,202000,12612276350,25300,25300,25300,25300,0
|
|
20230607,201900,12612276350,25300,25300,25300,25300,0
|
|
20230607,201800,12612276350,25300,25300,25300,25300,0
|
|
20230607,201700,12612276350,25300,25300,25300,25300,0
|
|
20230607,201600,12612276350,25300,25300,25300,25300,0
|
|
20230607,201500,12612276350,25300,25300,25300,25300,0
|
|
20230607,201400,12612276350,25300,25300,25300,25300,0
|
|
20230607,201300,12612276350,25300,25300,25300,25300,0
|
|
20230607,201200,12612276350,25300,25300,25300,25300,0
|
|
20230607,201100,12612276350,25300,25300,25300,25300,0
|
|
20230607,201000,12612276350,25300,25300,25300,25300,0
|
|
20230607,200900,12612276350,25300,25300,25300,25300,0
|
|
20230607,200800,12612276350,25300,25300,25300,25300,0
|
|
20230607,200700,12612276350,25300,25300,25300,25300,0
|
|
20230607,200600,12612276350,25300,25300,25300,25300,0
|
|
20230607,200500,12612276350,25300,25300,25300,25300,0
|
|
20230607,200400,12612276350,25300,25300,25300,25300,0
|
|
20230607,200300,12612276350,25300,25300,25300,25300,0
|
|
20230607,200200,12612276350,25300,25300,25300,25300,0
|
|
20230607,200100,12612276350,25300,25300,25300,25300,0
|
|
20230607,200000,12612276350,25300,25300,25300,25300,0
|
|
20230607,195900,12612276350,25300,25300,25300,25300,0
|
|
20230607,195800,12612276350,25300,25300,25300,25300,0
|
|
20230607,195700,12612276350,25300,25300,25300,25300,0
|
|
20230607,195600,12612276350,25300,25300,25300,25300,0
|
|
20230607,195500,12612276350,25300,25300,25300,25300,0
|
|
20230607,195400,12612276350,25300,25300,25300,25300,0
|
|
20230607,195300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,195200,12612276350,25300,25300,25300,25300,0
|
|
20230607,195100,12612276350,25300,25300,25300,25300,0
|
|
20230607,195000,12612276350,25300,25300,25300,25300,0
|
|
20230607,194900,12612276350,25300,25300,25300,25300,0
|
|
20230607,194800,12612276350,25300,25300,25300,25300,0
|
|
20230607,194700,12612276350,25300,25300,25300,25300,0
|
|
20230607,194600,12612276350,25300,25300,25300,25300,0
|
|
20230607,194500,12612276350,25300,25300,25300,25300,0
|
|
20230607,194400,12612276350,25300,25300,25300,25300,0
|
|
20230607,194300,12612276350,25300,25300,25300,25300,0
|
|
20230607,194200,12612276350,25300,25300,25300,25300,0
|
|
20230607,194100,12612276350,25300,25300,25300,25300,0
|
|
20230607,194000,12612276350,25300,25300,25300,25300,0
|
|
20230607,193900,12612276350,25300,25300,25300,25300,0
|
|
20230607,193800,12612276350,25300,25300,25300,25300,0
|
|
20230607,193700,12612276350,25300,25300,25300,25300,0
|
|
20230607,193600,12612276350,25300,25300,25300,25300,0
|
|
20230607,193500,12612276350,25300,25300,25300,25300,0
|
|
20230607,193400,12612276350,25300,25300,25300,25300,0
|
|
20230607,193300,12612276350,25300,25300,25300,25300,0
|
|
20230607,193200,12612276350,25300,25300,25300,25300,0
|
|
20230607,193100,12612276350,25300,25300,25300,25300,0
|
|
20230607,193000,12612276350,25300,25300,25300,25300,0
|
|
20230607,192900,12612276350,25300,25300,25300,25300,0
|
|
20230607,192800,12612276350,25300,25300,25300,25300,0
|
|
20230607,192700,12612276350,25300,25300,25300,25300,0
|
|
20230607,192600,12612276350,25300,25300,25300,25300,0
|
|
20230607,192500,12612276350,25300,25300,25300,25300,0
|
|
20230607,192400,12612276350,25300,25300,25300,25300,0
|
|
20230607,192300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,192200,12612276350,25300,25300,25300,25300,0
|
|
20230607,192100,12612276350,25300,25300,25300,25300,0
|
|
20230607,192000,12612276350,25300,25300,25300,25300,0
|
|
20230607,191900,12612276350,25300,25300,25300,25300,0
|
|
20230607,191800,12612276350,25300,25300,25300,25300,0
|
|
20230607,191700,12612276350,25300,25300,25300,25300,0
|
|
20230607,191600,12612276350,25300,25300,25300,25300,0
|
|
20230607,191500,12612276350,25300,25300,25300,25300,0
|
|
20230607,191400,12612276350,25300,25300,25300,25300,0
|
|
20230607,191300,12612276350,25300,25300,25300,25300,0
|
|
20230607,191200,12612276350,25300,25300,25300,25300,0
|
|
20230607,191100,12612276350,25300,25300,25300,25300,0
|
|
20230607,191000,12612276350,25300,25300,25300,25300,0
|
|
20230607,190900,12612276350,25300,25300,25300,25300,0
|
|
20230607,190800,12612276350,25300,25300,25300,25300,0
|
|
20230607,190700,12612276350,25300,25300,25300,25300,0
|
|
20230607,190600,12612276350,25300,25300,25300,25300,0
|
|
20230607,190500,12612276350,25300,25300,25300,25300,0
|
|
20230607,190400,12612276350,25300,25300,25300,25300,0
|
|
20230607,190300,12612276350,25300,25300,25300,25300,0
|
|
20230607,190200,12612276350,25300,25300,25300,25300,0
|
|
20230607,190100,12612276350,25300,25300,25300,25300,0
|
|
20230607,190000,12612276350,25300,25300,25300,25300,0
|
|
20230607,185900,12612276350,25300,25300,25300,25300,0
|
|
20230607,185800,12612276350,25300,25300,25300,25300,0
|
|
20230607,185700,12612276350,25300,25300,25300,25300,0
|
|
20230607,185600,12612276350,25300,25300,25300,25300,0
|
|
20230607,185500,12612276350,25300,25300,25300,25300,0
|
|
20230607,185400,12612276350,25300,25300,25300,25300,0
|
|
20230607,185300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,185200,12612276350,25300,25300,25300,25300,0
|
|
20230607,185100,12612276350,25300,25300,25300,25300,0
|
|
20230607,185000,12612276350,25300,25300,25300,25300,0
|
|
20230607,184900,12612276350,25300,25300,25300,25300,0
|
|
20230607,184800,12612276350,25300,25300,25300,25300,0
|
|
20230607,184700,12612276350,25300,25300,25300,25300,0
|
|
20230607,184600,12612276350,25300,25300,25300,25300,0
|
|
20230607,184500,12612276350,25300,25300,25300,25300,0
|
|
20230607,184400,12612276350,25300,25300,25300,25300,0
|
|
20230607,184300,12612276350,25300,25300,25300,25300,0
|
|
20230607,184200,12612276350,25300,25300,25300,25300,0
|
|
20230607,184100,12612276350,25300,25300,25300,25300,0
|
|
20230607,184000,12612276350,25300,25300,25300,25300,0
|
|
20230607,183900,12612276350,25300,25300,25300,25300,0
|
|
20230607,183800,12612276350,25300,25300,25300,25300,0
|
|
20230607,183700,12612276350,25300,25300,25300,25300,0
|
|
20230607,183600,12612276350,25300,25300,25300,25300,0
|
|
20230607,183500,12612276350,25300,25300,25300,25300,0
|
|
20230607,183400,12612276350,25300,25300,25300,25300,0
|
|
20230607,183300,12612276350,25300,25300,25300,25300,0
|
|
20230607,183200,12612276350,25300,25300,25300,25300,0
|
|
20230607,183100,12612276350,25300,25300,25300,25300,0
|
|
20230607,183000,12612276350,25300,25300,25300,25300,0
|
|
20230607,182900,12612276350,25300,25300,25300,25300,0
|
|
20230607,182800,12612276350,25300,25300,25300,25300,0
|
|
20230607,182700,12612276350,25300,25300,25300,25300,0
|
|
20230607,182600,12612276350,25300,25300,25300,25300,0
|
|
20230607,182500,12612276350,25300,25300,25300,25300,0
|
|
20230607,182400,12612276350,25300,25300,25300,25300,0
|
|
20230607,182300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,182200,12612276350,25300,25300,25300,25300,0
|
|
20230607,182100,12612276350,25300,25300,25300,25300,0
|
|
20230607,182000,12612276350,25300,25300,25300,25300,0
|
|
20230607,181900,12612276350,25300,25300,25300,25300,0
|
|
20230607,181800,12612276350,25300,25300,25300,25300,0
|
|
20230607,181700,12612276350,25300,25300,25300,25300,0
|
|
20230607,181600,12612276350,25300,25300,25300,25300,0
|
|
20230607,181500,12612276350,25300,25300,25300,25300,0
|
|
20230607,181400,12612276350,25300,25300,25300,25300,0
|
|
20230607,181300,12612276350,25300,25300,25300,25300,0
|
|
20230607,181200,12612276350,25300,25300,25300,25300,0
|
|
20230607,181100,12612276350,25300,25300,25300,25300,0
|
|
20230607,181000,12612276350,25300,25300,25300,25300,0
|
|
20230607,180900,12612276350,25300,25300,25300,25300,0
|
|
20230607,180800,12612276350,25300,25300,25300,25300,0
|
|
20230607,180700,12612276350,25300,25300,25300,25300,0
|
|
20230607,180600,12612276350,25300,25300,25300,25300,0
|
|
20230607,180500,12612276350,25300,25300,25300,25300,0
|
|
20230607,180400,12612276350,25300,25300,25300,25300,0
|
|
20230607,180300,12612276350,25300,25300,25300,25300,0
|
|
20230607,180200,12612276350,25300,25300,25300,25300,0
|
|
20230607,180100,12612276350,25300,25300,25300,25300,0
|
|
20230607,180000,12612276350,25300,25300,25300,25300,0
|
|
20230607,175900,12612276350,25300,25300,25300,25300,0
|
|
20230607,175800,12612276350,25300,25300,25300,25300,0
|
|
20230607,175700,12612276350,25300,25300,25300,25300,0
|
|
20230607,175600,12612276350,25300,25300,25300,25300,0
|
|
20230607,175500,12612276350,25300,25300,25300,25300,0
|
|
20230607,175400,12612276350,25300,25300,25300,25300,0
|
|
20230607,175300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,175200,12612276350,25300,25300,25300,25300,0
|
|
20230607,175100,12612276350,25300,25300,25300,25300,0
|
|
20230607,175000,12612276350,25300,25300,25300,25300,0
|
|
20230607,174900,12612276350,25300,25300,25300,25300,0
|
|
20230607,174800,12612276350,25300,25300,25300,25300,0
|
|
20230607,174700,12612276350,25300,25300,25300,25300,0
|
|
20230607,174600,12612276350,25300,25300,25300,25300,0
|
|
20230607,174500,12612276350,25300,25300,25300,25300,0
|
|
20230607,174400,12612276350,25300,25300,25300,25300,0
|
|
20230607,174300,12612276350,25300,25300,25300,25300,0
|
|
20230607,174200,12612276350,25300,25300,25300,25300,0
|
|
20230607,174100,12612276350,25300,25300,25300,25300,0
|
|
20230607,174000,12612276350,25300,25300,25300,25300,0
|
|
20230607,173900,12612276350,25300,25300,25300,25300,0
|
|
20230607,173800,12612276350,25300,25300,25300,25300,0
|
|
20230607,173700,12612276350,25300,25300,25300,25300,0
|
|
20230607,173600,12612276350,25300,25300,25300,25300,0
|
|
20230607,173500,12612276350,25300,25300,25300,25300,0
|
|
20230607,173400,12612276350,25300,25300,25300,25300,0
|
|
20230607,173300,12612276350,25300,25300,25300,25300,0
|
|
20230607,173200,12612276350,25300,25300,25300,25300,0
|
|
20230607,173100,12612276350,25300,25300,25300,25300,0
|
|
20230607,173000,12612276350,25300,25300,25300,25300,0
|
|
20230607,172900,12612276350,25300,25300,25300,25300,0
|
|
20230607,172800,12612276350,25300,25300,25300,25300,0
|
|
20230607,172700,12612276350,25300,25300,25300,25300,0
|
|
20230607,172600,12612276350,25300,25300,25300,25300,0
|
|
20230607,172500,12612276350,25300,25300,25300,25300,0
|
|
20230607,172400,12612276350,25300,25300,25300,25300,0
|
|
20230607,172300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,172200,12612276350,25300,25300,25300,25300,0
|
|
20230607,172100,12612276350,25300,25300,25300,25300,0
|
|
20230607,172000,12612276350,25300,25300,25300,25300,0
|
|
20230607,171900,12612276350,25300,25300,25300,25300,0
|
|
20230607,171800,12612276350,25300,25300,25300,25300,0
|
|
20230607,171700,12612276350,25300,25300,25300,25300,0
|
|
20230607,171600,12612276350,25300,25300,25300,25300,0
|
|
20230607,171500,12612276350,25300,25300,25300,25300,0
|
|
20230607,171400,12612276350,25300,25300,25300,25300,0
|
|
20230607,171300,12612276350,25300,25300,25300,25300,0
|
|
20230607,171200,12612276350,25300,25300,25300,25300,0
|
|
20230607,171100,12612276350,25300,25300,25300,25300,0
|
|
20230607,171000,12612276350,25300,25300,25300,25300,0
|
|
20230607,170900,12612276350,25300,25300,25300,25300,0
|
|
20230607,170800,12612276350,25300,25300,25300,25300,0
|
|
20230607,170700,12612276350,25300,25300,25300,25300,0
|
|
20230607,170600,12612276350,25300,25300,25300,25300,0
|
|
20230607,170500,12612276350,25300,25300,25300,25300,0
|
|
20230607,170400,12612276350,25300,25300,25300,25300,0
|
|
20230607,170300,12612276350,25300,25300,25300,25300,0
|
|
20230607,170200,12612276350,25300,25300,25300,25300,0
|
|
20230607,170100,12612276350,25300,25300,25300,25300,0
|
|
20230607,170000,12612276350,25300,25300,25300,25300,0
|
|
20230607,165900,12612276350,25300,25300,25300,25300,0
|
|
20230607,165800,12612276350,25300,25300,25300,25300,0
|
|
20230607,165700,12612276350,25300,25300,25300,25300,0
|
|
20230607,165600,12612276350,25300,25300,25300,25300,0
|
|
20230607,165500,12612276350,25300,25300,25300,25300,0
|
|
20230607,165400,12612276350,25300,25300,25300,25300,0
|
|
20230607,165300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,165200,12612276350,25300,25300,25300,25300,0
|
|
20230607,165100,12612276350,25300,25300,25300,25300,0
|
|
20230607,165000,12612276350,25300,25300,25300,25300,0
|
|
20230607,164900,12612276350,25300,25300,25300,25300,0
|
|
20230607,164800,12612276350,25300,25300,25300,25300,0
|
|
20230607,164700,12612276350,25300,25300,25300,25300,0
|
|
20230607,164600,12612276350,25300,25300,25300,25300,0
|
|
20230607,164500,12612276350,25300,25300,25300,25300,0
|
|
20230607,164400,12612276350,25300,25300,25300,25300,0
|
|
20230607,164300,12612276350,25300,25300,25300,25300,0
|
|
20230607,164200,12612276350,25300,25300,25300,25300,0
|
|
20230607,164100,12612276350,25300,25300,25300,25300,0
|
|
20230607,164000,12612276350,25300,25300,25300,25300,0
|
|
20230607,163900,12612276350,25300,25300,25300,25300,0
|
|
20230607,163800,12612276350,25300,25300,25300,25300,0
|
|
20230607,163700,12612276350,25300,25300,25300,25300,0
|
|
20230607,163600,12612276350,25300,25300,25300,25300,0
|
|
20230607,163500,12612276350,25300,25300,25300,25300,0
|
|
20230607,163400,12612276350,25300,25300,25300,25300,0
|
|
20230607,163300,12612276350,25300,25300,25300,25300,0
|
|
20230607,163200,12612276350,25300,25300,25300,25300,0
|
|
20230607,163100,12612276350,25300,25300,25300,25300,0
|
|
20230607,163000,12612276350,25300,25300,25300,25300,0
|
|
20230607,162900,12612276350,25300,25300,25300,25300,0
|
|
20230607,162800,12612276350,25300,25300,25300,25300,0
|
|
20230607,162700,12612276350,25300,25300,25300,25300,0
|
|
20230607,162600,12612276350,25300,25300,25300,25300,0
|
|
20230607,162500,12612276350,25300,25300,25300,25300,0
|
|
20230607,162400,12612276350,25300,25300,25300,25300,0
|
|
20230607,162300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,162200,12612276350,25300,25300,25300,25300,0
|
|
20230607,162100,12612276350,25300,25300,25300,25300,0
|
|
20230607,162000,12612276350,25300,25300,25300,25300,0
|
|
20230607,161900,12612276350,25300,25300,25300,25300,0
|
|
20230607,161800,12612276350,25300,25300,25300,25300,0
|
|
20230607,161700,12612276350,25300,25300,25300,25300,0
|
|
20230607,161600,12612276350,25300,25300,25300,25300,0
|
|
20230607,161500,12612276350,25300,25300,25300,25300,0
|
|
20230607,161400,12612276350,25300,25300,25300,25300,0
|
|
20230607,161300,12612276350,25300,25300,25300,25300,0
|
|
20230607,161200,12612276350,25300,25300,25300,25300,0
|
|
20230607,161100,12612276350,25300,25300,25300,25300,0
|
|
20230607,161000,12612276350,25300,25300,25300,25300,0
|
|
20230607,160900,12612276350,25300,25300,25300,25300,0
|
|
20230607,160800,12612276350,25300,25300,25300,25300,0
|
|
20230607,160700,12612276350,25300,25300,25300,25300,0
|
|
20230607,160600,12612276350,25300,25300,25300,25300,0
|
|
20230607,160500,12612276350,25300,25300,25300,25300,0
|
|
20230607,160400,12612276350,25300,25300,25300,25300,0
|
|
20230607,160300,12612276350,25300,25300,25300,25300,0
|
|
20230607,160200,12612276350,25300,25300,25300,25300,0
|
|
20230607,160100,12612276350,25300,25300,25300,25300,0
|
|
20230607,160000,12612276350,25300,25300,25300,25300,0
|
|
20230607,155900,12612276350,25300,25300,25300,25300,0
|
|
20230607,155800,12612276350,25300,25300,25300,25300,0
|
|
20230607,155700,12612276350,25300,25300,25300,25300,0
|
|
20230607,155600,12612276350,25300,25300,25300,25300,0
|
|
20230607,155500,12612276350,25300,25300,25300,25300,0
|
|
20230607,155400,12612276350,25300,25300,25300,25300,0
|
|
20230607,155300,12612276350,25300,25300,25300,25300,6088
|
|
20230607,155200,12612276350,25300,25300,25300,25300,0
|
|
20230607,155100,12612276350,25300,25300,25300,25300,0
|
|
20230607,155000,12612276350,25300,25300,25300,25300,0
|
|
20230607,154900,12612276350,25300,25300,25300,25300,0
|
|
20230607,154800,12612276350,25300,25300,25300,25300,0
|
|
20230607,154700,12612276350,25300,25300,25300,25300,0
|
|
20230607,154600,12612276350,25300,25300,25300,25300,0
|
|
20230607,154500,12612276350,25300,25300,25300,25300,0
|
|
20230607,154400,12612276350,25300,25300,25300,25300,0
|
|
20230607,154300,12612276350,25300,25300,25300,25300,0
|
|
20230607,154200,12612276350,25300,25300,25300,25300,0
|
|
20230607,154100,12612276350,25300,25300,25300,25300,0
|
|
20230607,154000,12612276350,25300,25300,25300,25300,0
|
|
20230607,153900,12612276350,25300,25300,25300,25300,0
|
|
20230607,153800,12612276350,25300,25300,25300,25300,0
|
|
20230607,153700,12612276350,25300,25300,25300,25300,0
|
|
20230607,153600,12612276350,25300,25300,25300,25300,0
|
|
20230607,153500,12612276350,25300,25300,25300,25300,0
|
|
20230607,153400,12612276350,25300,25300,25300,25300,0
|
|
20230607,153300,12612276350,25300,25300,25300,25300,0
|
|
20230607,153200,12612276350,25300,25300,25300,25300,0
|
|
20230607,153100,12612276350,25300,25300,25300,25300,0
|
|
20230607,153000,12612276350,25300,25300,25300,25300,6088
|
|
20230607,152900,12458249950,25300,25300,25300,25300,0
|
|
20230607,152800,12458249950,25300,25300,25300,25300,0
|
|
20230607,152700,12458249950,25300,25300,25300,25300,0
|
|
20230607,152600,12458249950,25300,25300,25300,25300,0
|
|
20230607,152500,12458249950,25300,25300,25300,25300,0
|
|
20230607,152400,12458249950,25300,25300,25300,25300,0
|
|
20230607,152300,12458249950,25300,25300,25300,25300,0
|
|
20230607,152200,12458249950,25300,25300,25300,25300,0
|
|
20230607,152100,12458249950,25300,25300,25300,25300,0
|
|
20230607,152000,12458249950,25300,25300,25300,25300,0
|
|
20230607,151900,12458249950,25300,25350,25400,25300,669
|
|
20230607,151800,12441279900,25350,25350,25350,25300,861
|
|
20230607,151700,12419463950,25350,25350,25350,25300,496
|
|
20230607,151600,12406908250,25300,25350,25350,25300,236
|
|
20230607,151500,12400936200,25350,25400,25400,25350,864
|
|
20230607,151400,12379025650,25400,25350,25400,25350,750
|
|
20230607,151300,12360009050,25350,25300,25400,25300,2400
|
|
20230607,151200,12299133350,25350,25300,25350,25300,245
|
|
20230607,151100,12292934750,25300,25200,25300,25150,2070
|
|
20230607,151000,12240644150,25200,25200,25250,25150,390
|
|
20230607,150900,12230828100,25200,25200,25250,25200,285
|
|
20230607,150800,12223645850,25200,25200,25250,25200,398
|
|
20230607,150700,12213615650,25250,25200,25250,25200,126
|
|
20230607,150600,12210436350,25250,25200,25250,25200,477
|
|
20230607,150500,12198414700,25200,25250,25250,25200,1146
|
|
20230607,150400,12169499350,25250,25200,25250,25200,23
|
|
20230607,150300,12168919350,25200,25200,25250,25200,584
|
|
20230607,150200,12154202450,25250,25250,25250,25200,192
|
|
20230607,150100,12149363900,25250,25200,25250,25200,121
|
|
20230607,150000,12146312550,25200,25200,25200,25150,1945
|
|
20230607,145900,12097305200,25200,25250,25250,25200,280
|
|
20230607,145800,12090249000,25200,25200,25200,25200,136
|
|
20230607,145700,12086821800,25200,25200,25250,25200,254
|
|
20230607,145600,12080419550,25250,25250,25250,25200,272
|
|
20230607,145500,12073558850,25250,25300,25300,25250,2135
|
|
20230607,145400,12019640250,25250,25250,25250,25250,28
|
|
20230607,145300,12018933250,25250,25300,25300,25250,137
|
|
20230607,145200,12015467200,25300,25250,25300,25250,246
|
|
20230607,145100,12009246500,25300,25300,25300,25250,1068
|
|
20230607,145000,11982230600,25300,25350,25350,25300,275
|
|
20230607,144900,11975272100,25350,25350,25350,25300,165
|
|
20230607,144800,11971089650,25300,25350,25350,25300,726
|
|
20230607,144700,11952688300,25400,25400,25400,25350,330
|
|
20230607,144600,11944317750,25400,25400,25400,25400,963
|
|
20230607,144500,11919857550,25400,25300,25400,25300,544
|
|
20230607,144400,11906067600,25350,25350,25350,25300,428
|
|
20230607,144300,11895236200,25300,25400,25400,25300,152
|
|
20230607,144200,11891385100,25400,25250,25400,25250,3488
|
|
20230607,144100,11803017650,25300,25250,25300,25250,73
|
|
20230607,144000,11801172900,25250,25250,25250,25250,600
|
|
20230607,143900,11786022900,25250,25250,25250,25250,21
|
|
20230607,143800,11785492650,25200,25250,25250,25200,33
|
|
20230607,143700,11784660900,25250,25250,25250,25250,0
|
|
20230607,143600,11784660900,25250,25250,25250,25250,1
|
|
20230607,143500,11784635650,25200,25250,25250,25200,82
|
|
20230607,143400,11782565650,25250,25250,25250,25200,546
|
|
20230607,143300,11768779250,25250,25200,25250,25200,1031
|
|
20230607,143200,11742756400,25200,25150,25200,25150,1370
|
|
20230607,143100,11708262400,25150,25150,25150,25150,316
|
|
20230607,143000,11700315000,25150,25200,25200,25150,1352
|
|
20230607,142900,11666311650,25200,25200,25250,25200,403
|
|
20230607,142800,11656154550,25150,25200,25250,25150,1803
|
|
20230607,142700,11610716450,25200,25250,25250,25200,78
|
|
20230607,142600,11608749850,25250,25200,25250,25200,180
|
|
20230607,142500,11604211850,25200,25200,25250,25200,29
|
|
20230607,142400,11603480050,25250,25250,25250,25250,0
|
|
20230607,142300,11603480050,25250,25200,25250,25200,744
|
|
20230607,142200,11584713300,25200,25250,25250,25150,744
|
|
20230607,142100,11565960600,25200,25200,25200,25150,663
|
|
20230607,142000,11549263900,25200,25150,25200,25150,28
|
|
20230607,141900,11548559500,25150,25150,25150,25150,213
|
|
20230607,141800,11543202550,25150,25150,25150,25150,463
|
|
20230607,141700,11531558100,25150,25150,25200,25100,1874
|
|
20230607,141600,11484473550,25150,25150,25150,25150,648
|
|
20230607,141500,11468176350,25200,25100,25200,25100,958
|
|
20230607,141400,11444114200,25100,25250,25250,25100,5326
|
|
20230607,141300,11310075900,25250,25250,25250,25250,805
|
|
20230607,141200,11289749650,25300,25250,25300,25250,34
|
|
20230607,141100,11288890500,25300,25300,25300,25300,19
|
|
20230607,141000,11288409800,25300,25250,25300,25250,91
|
|
20230607,140900,11286109550,25300,25250,25300,25250,29
|
|
20230607,140800,11285377150,25250,25300,25300,25250,198
|
|
20230607,140700,11280377450,25300,25300,25300,25300,9
|
|
20230607,140600,11280149750,25300,25300,25300,25250,48
|
|
20230607,140500,11278937350,25250,25250,25250,25250,263
|
|
20230607,140400,11272296600,25250,25300,25300,25250,86
|
|
20230607,140300,11270124950,25250,25250,25250,25200,506
|
|
20230607,140200,11257358350,25250,25250,25250,25200,53
|
|
20230607,140100,11256020200,25250,25250,25250,25250,222
|
|
20230607,140000,11250414700,25250,25250,25250,25200,598
|
|
20230607,135900,11235318300,25250,25250,25300,25250,245
|
|
20230607,135800,11229131950,25250,25250,25250,25250,39
|
|
20230607,135700,11228147200,25300,25200,25300,25150,334
|
|
20230607,135600,11219730150,25200,25150,25200,25150,84
|
|
20230607,135500,11217614050,25150,25250,25350,25150,9424
|
|
20230607,135400,10980077500,25300,25350,25350,25300,3401
|
|
20230607,135300,10893975450,25350,25300,25350,25300,171
|
|
20230607,135200,10889642000,25300,25300,25300,25300,124
|
|
20230607,135100,10886504800,25300,25350,25350,25300,135
|
|
20230607,135000,10883083900,25350,25300,25350,25300,200
|
|
20230607,134900,10878022450,25350,25350,25350,25350,13
|
|
20230607,134800,10877692900,25350,25350,25350,25350,278
|
|
20230607,134700,10870645600,25350,25350,25350,25350,1
|
|
20230607,134600,10870620250,25350,25300,25350,25300,129
|
|
20230607,134500,10867356500,25300,25300,25300,25250,660
|
|
20230607,134400,10850680050,25300,25350,25400,25300,942
|
|
20230607,134300,10826817300,25400,25350,25400,25350,59
|
|
20230607,134200,10825321550,25400,25350,25400,25350,1427
|
|
20230607,134100,10789144600,25400,25350,25400,25350,133
|
|
20230607,134000,10785769100,25400,25400,25400,25400,6
|
|
20230607,133900,10785616700,25400,25400,25400,25400,167
|
|
20230607,133800,10781374900,25400,25400,25450,25400,432
|
|
20230607,133700,10770402050,25400,25300,25400,25250,1625
|
|
20230607,133600,10729215900,25300,25300,25300,25250,87
|
|
20230607,133500,10727014950,25250,25250,25250,25250,409
|
|
20230607,133400,10716687700,25300,25250,25300,25250,224
|
|
20230607,133300,10711031600,25250,25250,25250,25250,575
|
|
20230607,133200,10696512850,25250,25250,25300,25250,291
|
|
20230607,133100,10689165000,25250,25250,25250,25250,254
|
|
20230607,133000,10682751500,25300,25300,25300,25250,566
|
|
20230607,132900,10668446750,25300,25300,25350,25300,1717
|
|
20230607,132800,10625004200,25300,25350,25350,25300,313
|
|
20230607,132700,10617077150,25350,25350,25350,25300,214
|
|
20230607,132600,10611652850,25350,25350,25350,25350,7
|
|
20230607,132500,10611475400,25300,25350,25350,25300,205
|
|
20230607,132400,10606284600,25350,25350,25350,25300,463
|
|
20230607,132300,10594553900,25300,25300,25350,25300,433
|
|
20230607,132200,10583598700,25300,25250,25300,25250,252
|
|
20230607,132100,10577229350,25250,25300,25300,25250,2396
|
|
20230607,132000,10516719200,25250,25250,25300,25250,1592
|
|
20230607,131900,10476520600,25250,25300,25300,25250,1069
|
|
20230607,131800,10449479900,25300,25250,25300,25200,2701
|
|
20230607,131700,10381289800,25250,25350,25350,25250,680
|
|
20230607,131600,10364108500,25350,25250,25350,25250,365
|
|
20230607,131500,10354888900,25250,25400,25450,25200,2135
|
|
20230607,131400,10300927500,25400,25250,25450,25250,717
|
|
20230607,131300,10282783100,25300,25450,25450,25200,4847
|
|
20230607,131200,10159891800,25450,25400,25450,25400,199
|
|
20230607,131100,10154834750,25400,25400,25450,25400,1017
|
|
20230607,131000,10128997400,25450,25500,25500,25400,3449
|
|
20230607,130900,10041206150,25550,25550,25550,25500,2897
|
|
20230607,130800,9967305150,25550,25550,25550,25550,229
|
|
20230607,130700,9961454200,25550,25650,25650,25550,3058
|
|
20230607,130600,9883233900,25650,25650,25650,25650,91
|
|
20230607,130500,9880899750,25650,25650,25650,25600,641
|
|
20230607,130400,9864483600,25650,25650,25650,25650,17
|
|
20230607,130300,9864047550,25650,25650,25700,25650,199
|
|
20230607,130200,9858941900,25700,25650,25700,25600,135
|
|
20230607,130100,9855479100,25650,25650,25650,25600,62
|
|
20230607,130000,9853889450,25600,25650,25650,25600,31
|
|
20230607,125900,9853095300,25650,25650,25650,25650,0
|
|
20230607,125800,9853095300,25650,25650,25700,25650,82
|
|
20230607,125700,9850989000,25600,25650,25650,25600,35
|
|
20230607,125600,9850092400,25650,25650,25650,25650,206
|
|
20230607,125500,9844808500,25650,25650,25650,25650,70
|
|
20230607,125400,9843013000,25650,25700,25700,25650,6
|
|
20230607,125300,9842859000,25700,25700,25700,25650,111
|
|
20230607,125200,9840011300,25650,25650,25650,25650,7
|
|
20230607,125100,9839831750,25650,25700,25700,25650,122
|
|
20230607,125000,9836702400,25700,25650,25700,25650,42
|
|
20230607,124900,9835624100,25650,25650,25700,25650,52
|
|
20230607,124800,9834289750,25700,25650,25700,25650,549
|
|
20230607,124700,9820207500,25650,25650,25700,25650,420
|
|
20230607,124600,9809425150,25650,25600,25650,25600,695
|
|
20230607,124500,9791609100,25550,25600,25600,25550,40
|
|
20230607,124400,9790585150,25600,25600,25600,25550,25
|
|
20230607,124300,9789945200,25550,25550,25550,25500,754
|
|
20230607,124200,9770680600,25550,25500,25550,25500,105
|
|
20230607,124100,9767997950,25550,25500,25550,25500,281
|
|
20230607,124000,9760832200,25500,25550,25550,25500,358
|
|
20230607,123900,9751695950,25500,25500,25500,25500,515
|
|
20230607,123800,9738563450,25500,25550,25550,25500,560
|
|
20230607,123700,9724260200,25550,25550,25550,25500,271
|
|
20230607,123600,9717340150,25500,25550,25550,25500,8
|
|
20230607,123500,9717136100,25550,25500,25550,25500,435
|
|
20230607,123400,9706031250,25550,25550,25600,25500,1716
|
|
20230607,123300,9662193550,25550,25550,25600,25550,231
|
|
20230607,123200,9656290500,25600,25600,25650,25600,1107
|
|
20230607,123100,9627951100,25600,25600,25650,25600,715
|
|
20230607,123000,9609645500,25650,25650,25650,25600,114
|
|
20230607,122900,9606722250,25650,25650,25650,25650,118
|
|
20230607,122800,9603695550,25650,25650,25650,25650,251
|
|
20230607,122700,9597257400,25650,25650,25650,25650,5
|
|
20230607,122600,9597129150,25650,25600,25650,25600,105
|
|
20230607,122500,9594437400,25650,25650,25700,25600,637
|
|
20230607,122400,9578100200,25700,25700,25700,25700,0
|
|
20230607,122300,9578100200,25700,25700,25700,25700,1
|
|
20230607,122200,9578074500,25650,25650,25650,25650,218
|
|
20230607,122100,9572482800,25700,25700,25700,25650,236
|
|
20230607,122000,9566426650,25700,25700,25700,25700,0
|
|
20230607,121900,9566426650,25700,25700,25750,25700,48
|
|
20230607,121800,9565192700,25750,25700,25750,25650,169
|
|
20230607,121700,9560846350,25700,25700,25700,25700,20
|
|
20230607,121600,9560332350,25700,25700,25700,25700,27
|
|
20230607,121500,9559638450,25700,25700,25700,25700,251
|
|
20230607,121400,9553187750,25700,25700,25700,25650,136
|
|
20230607,121300,9549698050,25650,25700,25700,25650,167
|
|
20230607,121200,9545413000,25700,25650,25700,25650,917
|
|
20230607,121100,9521891600,25650,25650,25650,25650,1
|
|
20230607,121000,9521865950,25650,25650,25650,25650,11
|
|
20230607,120900,9521583800,25650,25700,25700,25650,41
|
|
20230607,120800,9520530150,25700,25700,25700,25700,159
|
|
20230607,120700,9516443850,25700,25600,25700,25600,310
|
|
20230607,120600,9508506850,25700,25700,25700,25700,3
|
|
20230607,120500,9508429750,25600,25650,25650,25600,21
|
|
20230607,120400,9507892100,25600,25650,25650,25600,759
|
|
20230607,120300,9488453100,25650,25650,25650,25650,474
|
|
20230607,120200,9476295000,25650,25650,25750,25600,591
|
|
20230607,120100,9461145450,25650,25650,25650,25600,1209
|
|
20230607,120000,9430194250,25650,25700,25700,25600,316
|
|
20230607,115900,9422089350,25700,25700,25700,25700,2
|
|
20230607,115800,9422037950,25750,25650,25750,25650,11
|
|
20230607,115700,9421755700,25650,25750,25750,25650,441
|
|
20230607,115600,9410443550,25700,25650,25700,25650,110
|
|
20230607,115500,9407621900,25650,25700,25750,25650,714
|
|
20230607,115400,9389286350,25700,25700,25700,25700,50
|
|
20230607,115300,9388001350,25650,25700,25700,25650,536
|
|
20230607,115200,9374246550,25750,25750,25750,25750,100
|
|
20230607,115100,9371671550,25750,25700,25750,25650,23
|
|
20230607,115000,9371079950,25650,25750,25750,25650,13
|
|
20230607,114900,9370745700,25650,25700,25700,25650,369
|
|
20230607,114800,9361265500,25750,25750,25750,25750,384
|
|
20230607,114700,9351377500,25800,25800,25800,25750,275
|
|
20230607,114600,9344291400,25800,25800,25800,25800,27
|
|
20230607,114500,9343594800,25800,25800,25800,25800,202
|
|
20230607,114400,9338383200,25800,25750,25800,25750,199
|
|
20230607,114300,9333258600,25750,25750,25750,25750,0
|
|
20230607,114200,9333258600,25750,25800,25800,25750,119
|
|
20230607,114100,9330193750,25750,25750,25750,25750,74
|
|
20230607,114000,9328288250,25800,25800,25800,25800,37
|
|
20230607,113900,9327333650,25800,25800,25800,25800,192
|
|
20230607,113800,9322380050,25800,25750,25800,25750,46
|
|
20230607,113700,9321195300,25800,25750,25800,25750,276
|
|
20230607,113600,9314086350,25800,25800,25800,25800,184
|
|
20230607,113500,9309339150,25800,25700,25800,25700,335
|
|
20230607,113400,9300714900,25700,25750,25750,25700,146
|
|
20230607,113300,9296956700,25700,25700,25700,25700,50
|
|
20230607,113200,9295671700,25750,25750,25750,25700,219
|
|
20230607,113100,9290041750,25700,25750,25750,25650,665
|
|
20230607,113000,9272981800,25750,25750,25750,25750,0
|
|
20230607,112900,9272981800,25750,25700,25750,25650,1844
|
|
20230607,112800,9225607650,25700,25650,25700,25650,488
|
|
20230607,112700,9213088200,25650,25650,25650,25650,120
|
|
20230607,112600,9210010200,25750,25650,25750,25650,86
|
|
20230607,112500,9207804200,25650,25700,25700,25600,2673
|
|
20230607,112400,9139241750,25700,25750,25750,25700,78
|
|
20230607,112300,9137236750,25700,25650,25700,25650,766
|
|
20230607,112200,9117581750,25700,25700,25700,25700,528
|
|
20230607,112100,9104012150,25700,25750,25750,25700,496
|
|
20230607,112000,9091256950,25750,25750,25750,25700,822
|
|
20230607,111900,9070091900,25750,25700,25750,25700,363
|
|
20230607,111800,9060757350,25700,25700,25750,25700,263
|
|
20230607,111700,9053997800,25700,25700,25750,25700,472
|
|
20230607,111600,9041866400,25700,25750,25750,25700,334
|
|
20230607,111500,9033282350,25700,25750,25750,25700,359
|
|
20230607,111400,9024038650,25750,25800,25800,25750,108
|
|
20230607,111300,9021257150,25800,25750,25800,25700,1790
|
|
20230607,111200,8975194550,25800,25800,25800,25800,632
|
|
20230607,111100,8958888950,25800,25800,25800,25800,381
|
|
20230607,111000,8949059150,25800,25800,25900,25800,344
|
|
20230607,110900,8940177850,25800,25800,25800,25800,100
|
|
20230607,110800,8937597850,25800,25850,25850,25750,3228
|
|
20230607,110700,8854293650,25800,25850,25850,25800,473
|
|
20230607,110600,8842090100,25850,25850,25850,25800,217
|
|
20230607,110500,8836484500,25850,25850,25850,25800,651
|
|
20230607,110400,8819661750,25850,25850,25850,25850,283
|
|
20230607,110300,8812346200,25850,25900,25900,25850,4015
|
|
20230607,110200,8708410200,25900,25950,25950,25900,1877
|
|
20230607,110100,8659712250,25950,26000,26000,25950,678
|
|
20230607,110000,8642103900,26000,26000,26000,26000,41
|
|
20230607,105900,8641037900,26000,26000,26000,26000,718
|
|
20230607,105800,8622369900,26050,26000,26050,26000,235
|
|
20230607,105700,8616254700,26000,26000,26000,25950,647
|
|
20230607,105600,8599432900,26000,25950,26000,25950,84
|
|
20230607,105500,8597249100,25950,25950,25950,25950,6
|
|
20230607,105400,8597093400,25950,25950,25950,25950,124
|
|
20230607,105300,8593875600,25950,25950,25950,25950,354
|
|
20230607,105200,8584689300,25950,25950,25950,25950,656
|
|
20230607,105100,8567666100,25950,26000,26000,25950,659
|
|
20230607,105000,8550564950,25950,26050,26050,25950,1525
|
|
20230607,104900,8510939100,26000,26000,26000,26000,387
|
|
20230607,104800,8500877100,25950,25950,25950,25950,218
|
|
20230607,104700,8495220000,25950,25950,25950,25950,73
|
|
20230607,104600,8493325650,26000,26000,26000,26000,160
|
|
20230607,104500,8489165650,26000,25950,26000,25950,229
|
|
20230607,104400,8483222400,25950,25950,25950,25950,167
|
|
20230607,104300,8478888750,26000,26000,26000,26000,29
|
|
20230607,104200,8478134750,26000,26050,26050,26000,531
|
|
20230607,104100,8464328600,26000,26050,26050,26000,626
|
|
20230607,104000,8448047950,26050,26000,26050,26000,18
|
|
20230607,103900,8447579550,26000,26000,26000,26000,62
|
|
20230607,103800,8445967550,26050,26050,26050,26050,1043
|
|
20230607,103700,8418797400,26000,26000,26050,26000,579
|
|
20230607,103600,8403742950,26000,26050,26100,26000,771
|
|
20230607,103500,8383660000,26050,26050,26100,26050,15
|
|
20230607,103400,8383268800,26050,26050,26050,26050,75
|
|
20230607,103300,8381315050,26050,26050,26050,26050,475
|
|
20230607,103200,8368941300,26050,26100,26100,26050,102
|
|
20230607,103100,8366280700,26100,26100,26100,26050,293
|
|
20230607,103000,8358634450,26100,26050,26100,26050,882
|
|
20230607,102900,8335616750,26050,26000,26050,26000,674
|
|
20230607,102800,8318059150,26000,26000,26050,26000,442
|
|
20230607,102700,8306559700,26000,26000,26050,26000,203
|
|
20230607,102600,8301281550,26000,26050,26050,26000,57
|
|
20230607,102500,8299797600,26050,26050,26050,26050,119
|
|
20230607,102400,8296697650,26000,26000,26000,26000,256
|
|
20230607,102300,8290041650,26000,26000,26050,26000,217
|
|
20230607,102200,8284399600,26000,25950,26000,25950,701
|
|
20230607,102100,8266204550,26000,25950,26000,25950,101
|
|
20230607,102000,8263583500,25950,26000,26000,25950,38
|
|
20230607,101900,8262595700,26000,25950,26000,25950,612
|
|
20230607,101800,8246714250,25950,26050,26050,25950,1028
|
|
20230607,101700,8219970250,26050,26000,26050,26000,49
|
|
20230607,101600,8218695800,26000,26050,26050,26000,150
|
|
20230607,101500,8214795300,26000,26000,26050,26000,215
|
|
20230607,101400,8209203300,26000,26050,26050,26000,1710
|
|
20230607,101300,8164740950,26050,26050,26050,26050,949
|
|
20230607,101200,8140019500,26050,26050,26050,26050,208
|
|
20230607,101100,8134601100,26000,25950,26000,25900,891
|
|
20230607,101000,8111478450,25950,25950,25950,25950,783
|
|
20230607,100900,8091159600,25950,25950,25950,25900,210
|
|
20230607,100800,8085713050,25950,26000,26000,25900,2125
|
|
20230607,100700,8030535000,26100,26050,26100,26050,689
|
|
20230607,100600,8012579800,26050,26050,26100,26050,181
|
|
20230607,100500,8007858300,26050,26000,26050,26000,267
|
|
20230607,100400,8000910500,26000,26000,26000,25950,749
|
|
20230607,100300,7981452450,25950,25950,26000,25950,26
|
|
20230607,100200,7980777700,26050,26000,26050,25900,784
|
|
20230607,100100,7960384700,26000,26000,26050,25950,744
|
|
20230607,100000,7941040700,26000,26050,26050,26000,988
|
|
20230607,095900,7915321650,26000,25900,26050,25900,1550
|
|
20230607,095800,7875034450,25900,25900,25900,25850,302
|
|
20230607,095700,7867217150,25900,25900,25900,25850,1490
|
|
20230607,095600,7828643950,25900,25900,25950,25900,544
|
|
20230607,095500,7814545350,25850,25850,25900,25850,998
|
|
20230607,095400,7788741050,25850,25850,25900,25800,824
|
|
20230607,095300,7767440450,25850,25900,25900,25850,1353
|
|
20230607,095200,7732437250,25900,25900,25900,25850,733
|
|
20230607,095100,7713460000,25900,26000,26000,25850,5111
|
|
20230607,095000,7580900950,26000,26000,26050,25950,1537
|
|
20230607,094900,7540959050,26000,26000,26000,26000,560
|
|
20230607,094800,7526399050,26000,26000,26000,25950,1515
|
|
20230607,094700,7487057900,26000,26050,26050,26000,4352
|
|
20230607,094600,7373810150,26100,26150,26150,26050,751
|
|
20230607,094500,7354223850,26100,26100,26100,26050,1057
|
|
20230607,094400,7326671200,26100,26050,26100,26000,2633
|
|
20230607,094300,7258112450,26050,26100,26150,26000,3659
|
|
20230607,094200,7162821850,26050,26100,26150,26050,4123
|
|
20230607,094100,7055290700,26150,26150,26200,26150,1823
|
|
20230607,094000,7007615050,26200,26150,26250,26150,1135
|
|
20230607,093900,6977902150,26150,26300,26300,26100,6103
|
|
20230607,093800,6818001050,26300,26250,26300,26200,832
|
|
20230607,093700,6796162700,26250,26350,26400,26250,5035
|
|
20230607,093600,6663717200,26350,26350,26400,26300,8087
|
|
20230607,093500,6450792450,26350,26450,26550,26350,8916
|
|
20230607,093400,6214919300,26550,26600,26750,26500,34696
|
|
20230607,093300,5291286900,26600,26350,26650,26350,20077
|
|
20230607,093200,4758070650,26400,26200,26500,26200,24711
|
|
20230607,093100,4105897250,26200,26050,26250,26050,7838
|
|
20230607,093000,3901050200,26100,25950,26100,25900,2830
|
|
20230607,092900,3827388600,25950,25900,25950,25900,381
|
|
20230607,092800,3817510450,25900,25850,25900,25800,939
|
|
20230607,092700,3793240250,25800,25850,25900,25800,3151
|
|
20230607,092600,3711815100,25850,26100,26100,25800,9595
|
|
20230607,092500,3462920900,26050,26050,26100,26050,1220
|
|
20230607,092400,3431118550,26100,26050,26100,26000,4684
|
|
20230607,092300,3309148600,26100,26100,26150,26000,3521
|
|
20230607,092200,3217392600,26050,26050,26100,26000,2141
|
|
20230607,092100,3161616900,26100,26050,26100,25950,3337
|
|
20230607,092000,3074737400,26100,26050,26100,26050,1837
|
|
20230607,091900,3026842100,26100,26100,26150,26000,1724
|
|
20230607,091800,2981873800,26050,26150,26150,25950,8030
|
|
20230607,091700,2772631250,26000,26150,26250,26000,9054
|
|
20230607,091600,2536068750,26150,26150,26200,26100,3880
|
|
20230607,091500,2434651900,26150,26100,26150,26050,592
|
|
20230607,091400,2419199850,26000,26100,26100,25950,6039
|
|
20230607,091300,2262086850,26100,26050,26150,26050,1579
|
|
20230607,091200,2220888750,26100,26050,26150,26050,1844
|
|
20230607,091100,2172777100,26100,26150,26150,26000,5396
|
|
20230607,091000,2032149800,26150,26150,26200,26100,7887
|
|
20230607,090900,1825919650,26200,26300,26350,26150,7724
|
|
20230607,090800,1623012450,26300,26250,26350,26150,8806
|
|
20230607,090700,1391649300,26200,26100,26400,26050,19751
|
|
20230607,090600,873311150,26100,26000,26200,25950,7808
|
|
20230607,090500,669575100,25950,25850,26000,25800,6929
|
|
20230607,090400,490134750,25800,25850,25900,25800,2263
|
|
20230607,090300,431643050,25850,25800,25850,25800,2397
|
|
20230607,090200,369734650,25800,25700,25800,25650,5149
|
|
20230607,090100,237144600,25750,25450,25750,25450,2596
|
|
20230607,090000,170707550,25450,25400,25500,25400,5944
|