714 lines
41 KiB
CSV
714 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,205000,61075060000,294000,294000,294000,294000,0
|
|
20230613,204900,61075060000,294000,294000,294000,294000,0
|
|
20230613,204800,61075060000,294000,294000,294000,294000,0
|
|
20230613,204700,61075060000,294000,294000,294000,294000,0
|
|
20230613,204600,61075060000,294000,294000,294000,294000,0
|
|
20230613,204500,61075060000,294000,294000,294000,294000,0
|
|
20230613,204400,61075060000,294000,294000,294000,294000,0
|
|
20230613,204300,61075060000,294000,294000,294000,294000,0
|
|
20230613,204200,61075060000,294000,294000,294000,294000,0
|
|
20230613,204100,61075060000,294000,294000,294000,294000,0
|
|
20230613,204000,61075060000,294000,294000,294000,294000,0
|
|
20230613,203900,61075060000,294000,294000,294000,294000,0
|
|
20230613,203800,61075060000,294000,294000,294000,294000,0
|
|
20230613,203700,61075060000,294000,294000,294000,294000,0
|
|
20230613,203600,61075060000,294000,294000,294000,294000,0
|
|
20230613,203500,61075060000,294000,294000,294000,294000,0
|
|
20230613,203400,61075060000,294000,294000,294000,294000,0
|
|
20230613,203300,61075060000,294000,294000,294000,294000,0
|
|
20230613,203200,61075060000,294000,294000,294000,294000,0
|
|
20230613,203100,61075060000,294000,294000,294000,294000,0
|
|
20230613,203000,61075060000,294000,294000,294000,294000,0
|
|
20230613,202900,61075060000,294000,294000,294000,294000,0
|
|
20230613,202800,61075060000,294000,294000,294000,294000,0
|
|
20230613,202700,61075060000,294000,294000,294000,294000,0
|
|
20230613,202600,61075060000,294000,294000,294000,294000,0
|
|
20230613,202500,61075060000,294000,294000,294000,294000,0
|
|
20230613,202400,61075060000,294000,294000,294000,294000,0
|
|
20230613,202300,61075060000,294000,294000,294000,294000,0
|
|
20230613,202200,61075060000,294000,294000,294000,294000,0
|
|
20230613,202100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,202000,61075060000,294000,294000,294000,294000,0
|
|
20230613,201900,61075060000,294000,294000,294000,294000,0
|
|
20230613,201800,61075060000,294000,294000,294000,294000,0
|
|
20230613,201700,61075060000,294000,294000,294000,294000,0
|
|
20230613,201600,61075060000,294000,294000,294000,294000,0
|
|
20230613,201500,61075060000,294000,294000,294000,294000,0
|
|
20230613,201400,61075060000,294000,294000,294000,294000,0
|
|
20230613,201300,61075060000,294000,294000,294000,294000,0
|
|
20230613,201200,61075060000,294000,294000,294000,294000,0
|
|
20230613,201100,61075060000,294000,294000,294000,294000,0
|
|
20230613,201000,61075060000,294000,294000,294000,294000,0
|
|
20230613,200900,61075060000,294000,294000,294000,294000,0
|
|
20230613,200800,61075060000,294000,294000,294000,294000,0
|
|
20230613,200700,61075060000,294000,294000,294000,294000,0
|
|
20230613,200600,61075060000,294000,294000,294000,294000,0
|
|
20230613,200500,61075060000,294000,294000,294000,294000,0
|
|
20230613,200400,61075060000,294000,294000,294000,294000,0
|
|
20230613,200300,61075060000,294000,294000,294000,294000,0
|
|
20230613,200200,61075060000,294000,294000,294000,294000,0
|
|
20230613,200100,61075060000,294000,294000,294000,294000,0
|
|
20230613,200000,61075060000,294000,294000,294000,294000,0
|
|
20230613,195900,61075060000,294000,294000,294000,294000,0
|
|
20230613,195800,61075060000,294000,294000,294000,294000,0
|
|
20230613,195700,61075060000,294000,294000,294000,294000,0
|
|
20230613,195600,61075060000,294000,294000,294000,294000,0
|
|
20230613,195500,61075060000,294000,294000,294000,294000,0
|
|
20230613,195400,61075060000,294000,294000,294000,294000,0
|
|
20230613,195300,61075060000,294000,294000,294000,294000,0
|
|
20230613,195200,61075060000,294000,294000,294000,294000,0
|
|
20230613,195100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,195000,61075060000,294000,294000,294000,294000,0
|
|
20230613,194900,61075060000,294000,294000,294000,294000,0
|
|
20230613,194800,61075060000,294000,294000,294000,294000,0
|
|
20230613,194700,61075060000,294000,294000,294000,294000,0
|
|
20230613,194600,61075060000,294000,294000,294000,294000,0
|
|
20230613,194500,61075060000,294000,294000,294000,294000,0
|
|
20230613,194400,61075060000,294000,294000,294000,294000,0
|
|
20230613,194300,61075060000,294000,294000,294000,294000,0
|
|
20230613,194200,61075060000,294000,294000,294000,294000,0
|
|
20230613,194100,61075060000,294000,294000,294000,294000,0
|
|
20230613,194000,61075060000,294000,294000,294000,294000,0
|
|
20230613,193900,61075060000,294000,294000,294000,294000,0
|
|
20230613,193800,61075060000,294000,294000,294000,294000,0
|
|
20230613,193700,61075060000,294000,294000,294000,294000,0
|
|
20230613,193600,61075060000,294000,294000,294000,294000,0
|
|
20230613,193500,61075060000,294000,294000,294000,294000,0
|
|
20230613,193400,61075060000,294000,294000,294000,294000,0
|
|
20230613,193300,61075060000,294000,294000,294000,294000,0
|
|
20230613,193200,61075060000,294000,294000,294000,294000,0
|
|
20230613,193100,61075060000,294000,294000,294000,294000,0
|
|
20230613,193000,61075060000,294000,294000,294000,294000,0
|
|
20230613,192900,61075060000,294000,294000,294000,294000,0
|
|
20230613,192800,61075060000,294000,294000,294000,294000,0
|
|
20230613,192700,61075060000,294000,294000,294000,294000,0
|
|
20230613,192600,61075060000,294000,294000,294000,294000,0
|
|
20230613,192500,61075060000,294000,294000,294000,294000,0
|
|
20230613,192400,61075060000,294000,294000,294000,294000,0
|
|
20230613,192300,61075060000,294000,294000,294000,294000,0
|
|
20230613,192200,61075060000,294000,294000,294000,294000,0
|
|
20230613,192100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,192000,61075060000,294000,294000,294000,294000,0
|
|
20230613,191900,61075060000,294000,294000,294000,294000,0
|
|
20230613,191800,61075060000,294000,294000,294000,294000,0
|
|
20230613,191700,61075060000,294000,294000,294000,294000,0
|
|
20230613,191600,61075060000,294000,294000,294000,294000,0
|
|
20230613,191500,61075060000,294000,294000,294000,294000,0
|
|
20230613,191400,61075060000,294000,294000,294000,294000,0
|
|
20230613,191300,61075060000,294000,294000,294000,294000,0
|
|
20230613,191200,61075060000,294000,294000,294000,294000,0
|
|
20230613,191100,61075060000,294000,294000,294000,294000,0
|
|
20230613,191000,61075060000,294000,294000,294000,294000,0
|
|
20230613,190900,61075060000,294000,294000,294000,294000,0
|
|
20230613,190800,61075060000,294000,294000,294000,294000,0
|
|
20230613,190700,61075060000,294000,294000,294000,294000,0
|
|
20230613,190600,61075060000,294000,294000,294000,294000,0
|
|
20230613,190500,61075060000,294000,294000,294000,294000,0
|
|
20230613,190400,61075060000,294000,294000,294000,294000,0
|
|
20230613,190300,61075060000,294000,294000,294000,294000,0
|
|
20230613,190200,61075060000,294000,294000,294000,294000,0
|
|
20230613,190100,61075060000,294000,294000,294000,294000,0
|
|
20230613,190000,61075060000,294000,294000,294000,294000,0
|
|
20230613,185900,61075060000,294000,294000,294000,294000,0
|
|
20230613,185800,61075060000,294000,294000,294000,294000,0
|
|
20230613,185700,61075060000,294000,294000,294000,294000,0
|
|
20230613,185600,61075060000,294000,294000,294000,294000,0
|
|
20230613,185500,61075060000,294000,294000,294000,294000,0
|
|
20230613,185400,61075060000,294000,294000,294000,294000,0
|
|
20230613,185300,61075060000,294000,294000,294000,294000,0
|
|
20230613,185200,61075060000,294000,294000,294000,294000,0
|
|
20230613,185100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,185000,61075060000,294000,294000,294000,294000,0
|
|
20230613,184900,61075060000,294000,294000,294000,294000,0
|
|
20230613,184800,61075060000,294000,294000,294000,294000,0
|
|
20230613,184700,61075060000,294000,294000,294000,294000,0
|
|
20230613,184600,61075060000,294000,294000,294000,294000,0
|
|
20230613,184500,61075060000,294000,294000,294000,294000,0
|
|
20230613,184400,61075060000,294000,294000,294000,294000,0
|
|
20230613,184300,61075060000,294000,294000,294000,294000,0
|
|
20230613,184200,61075060000,294000,294000,294000,294000,0
|
|
20230613,184100,61075060000,294000,294000,294000,294000,0
|
|
20230613,184000,61075060000,294000,294000,294000,294000,0
|
|
20230613,183900,61075060000,294000,294000,294000,294000,0
|
|
20230613,183800,61075060000,294000,294000,294000,294000,0
|
|
20230613,183700,61075060000,294000,294000,294000,294000,0
|
|
20230613,183600,61075060000,294000,294000,294000,294000,0
|
|
20230613,183500,61075060000,294000,294000,294000,294000,0
|
|
20230613,183400,61075060000,294000,294000,294000,294000,0
|
|
20230613,183300,61075060000,294000,294000,294000,294000,0
|
|
20230613,183200,61075060000,294000,294000,294000,294000,0
|
|
20230613,183100,61075060000,294000,294000,294000,294000,0
|
|
20230613,183000,61075060000,294000,294000,294000,294000,0
|
|
20230613,182900,61075060000,294000,294000,294000,294000,0
|
|
20230613,182800,61075060000,294000,294000,294000,294000,0
|
|
20230613,182700,61075060000,294000,294000,294000,294000,0
|
|
20230613,182600,61075060000,294000,294000,294000,294000,0
|
|
20230613,182500,61075060000,294000,294000,294000,294000,0
|
|
20230613,182400,61075060000,294000,294000,294000,294000,0
|
|
20230613,182300,61075060000,294000,294000,294000,294000,0
|
|
20230613,182200,61075060000,294000,294000,294000,294000,0
|
|
20230613,182100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,182000,61075060000,294000,294000,294000,294000,0
|
|
20230613,181900,61075060000,294000,294000,294000,294000,0
|
|
20230613,181800,61075060000,294000,294000,294000,294000,0
|
|
20230613,181700,61075060000,294000,294000,294000,294000,0
|
|
20230613,181600,61075060000,294000,294000,294000,294000,0
|
|
20230613,181500,61075060000,294000,294000,294000,294000,0
|
|
20230613,181400,61075060000,294000,294000,294000,294000,0
|
|
20230613,181300,61075060000,294000,294000,294000,294000,0
|
|
20230613,181200,61075060000,294000,294000,294000,294000,0
|
|
20230613,181100,61075060000,294000,294000,294000,294000,0
|
|
20230613,181000,61075060000,294000,294000,294000,294000,0
|
|
20230613,180900,61075060000,294000,294000,294000,294000,0
|
|
20230613,180800,61075060000,294000,294000,294000,294000,0
|
|
20230613,180700,61075060000,294000,294000,294000,294000,0
|
|
20230613,180600,61075060000,294000,294000,294000,294000,0
|
|
20230613,180500,61075060000,294000,294000,294000,294000,0
|
|
20230613,180400,61075060000,294000,294000,294000,294000,0
|
|
20230613,180300,61075060000,294000,294000,294000,294000,0
|
|
20230613,180200,61075060000,294000,294000,294000,294000,0
|
|
20230613,180100,61075060000,294000,294000,294000,294000,0
|
|
20230613,180000,61075060000,294000,294000,294000,294000,0
|
|
20230613,175900,61075060000,294000,294000,294000,294000,0
|
|
20230613,175800,61075060000,294000,294000,294000,294000,0
|
|
20230613,175700,61075060000,294000,294000,294000,294000,0
|
|
20230613,175600,61075060000,294000,294000,294000,294000,0
|
|
20230613,175500,61075060000,294000,294000,294000,294000,0
|
|
20230613,175400,61075060000,294000,294000,294000,294000,0
|
|
20230613,175300,61075060000,294000,294000,294000,294000,0
|
|
20230613,175200,61075060000,294000,294000,294000,294000,0
|
|
20230613,175100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,175000,61075060000,294000,294000,294000,294000,0
|
|
20230613,174900,61075060000,294000,294000,294000,294000,0
|
|
20230613,174800,61075060000,294000,294000,294000,294000,0
|
|
20230613,174700,61075060000,294000,294000,294000,294000,0
|
|
20230613,174600,61075060000,294000,294000,294000,294000,0
|
|
20230613,174500,61075060000,294000,294000,294000,294000,0
|
|
20230613,174400,61075060000,294000,294000,294000,294000,0
|
|
20230613,174300,61075060000,294000,294000,294000,294000,0
|
|
20230613,174200,61075060000,294000,294000,294000,294000,0
|
|
20230613,174100,61075060000,294000,294000,294000,294000,0
|
|
20230613,174000,61075060000,294000,294000,294000,294000,0
|
|
20230613,173900,61075060000,294000,294000,294000,294000,0
|
|
20230613,173800,61075060000,294000,294000,294000,294000,0
|
|
20230613,173700,61075060000,294000,294000,294000,294000,0
|
|
20230613,173600,61075060000,294000,294000,294000,294000,0
|
|
20230613,173500,61075060000,294000,294000,294000,294000,0
|
|
20230613,173400,61075060000,294000,294000,294000,294000,0
|
|
20230613,173300,61075060000,294000,294000,294000,294000,0
|
|
20230613,173200,61075060000,294000,294000,294000,294000,0
|
|
20230613,173100,61075060000,294000,294000,294000,294000,0
|
|
20230613,173000,61075060000,294000,294000,294000,294000,0
|
|
20230613,172900,61075060000,294000,294000,294000,294000,0
|
|
20230613,172800,61075060000,294000,294000,294000,294000,0
|
|
20230613,172700,61075060000,294000,294000,294000,294000,0
|
|
20230613,172600,61075060000,294000,294000,294000,294000,0
|
|
20230613,172500,61075060000,294000,294000,294000,294000,0
|
|
20230613,172400,61075060000,294000,294000,294000,294000,0
|
|
20230613,172300,61075060000,294000,294000,294000,294000,0
|
|
20230613,172200,61075060000,294000,294000,294000,294000,0
|
|
20230613,172100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,172000,61075060000,294000,294000,294000,294000,0
|
|
20230613,171900,61075060000,294000,294000,294000,294000,0
|
|
20230613,171800,61075060000,294000,294000,294000,294000,0
|
|
20230613,171700,61075060000,294000,294000,294000,294000,0
|
|
20230613,171600,61075060000,294000,294000,294000,294000,0
|
|
20230613,171500,61075060000,294000,294000,294000,294000,0
|
|
20230613,171400,61075060000,294000,294000,294000,294000,0
|
|
20230613,171300,61075060000,294000,294000,294000,294000,0
|
|
20230613,171200,61075060000,294000,294000,294000,294000,0
|
|
20230613,171100,61075060000,294000,294000,294000,294000,0
|
|
20230613,171000,61075060000,294000,294000,294000,294000,0
|
|
20230613,170900,61075060000,294000,294000,294000,294000,0
|
|
20230613,170800,61075060000,294000,294000,294000,294000,0
|
|
20230613,170700,61075060000,294000,294000,294000,294000,0
|
|
20230613,170600,61075060000,294000,294000,294000,294000,0
|
|
20230613,170500,61075060000,294000,294000,294000,294000,0
|
|
20230613,170400,61075060000,294000,294000,294000,294000,0
|
|
20230613,170300,61075060000,294000,294000,294000,294000,0
|
|
20230613,170200,61075060000,294000,294000,294000,294000,0
|
|
20230613,170100,61075060000,294000,294000,294000,294000,0
|
|
20230613,170000,61075060000,294000,294000,294000,294000,0
|
|
20230613,165900,61075060000,294000,294000,294000,294000,0
|
|
20230613,165800,61075060000,294000,294000,294000,294000,0
|
|
20230613,165700,61075060000,294000,294000,294000,294000,0
|
|
20230613,165600,61075060000,294000,294000,294000,294000,0
|
|
20230613,165500,61075060000,294000,294000,294000,294000,0
|
|
20230613,165400,61075060000,294000,294000,294000,294000,0
|
|
20230613,165300,61075060000,294000,294000,294000,294000,0
|
|
20230613,165200,61075060000,294000,294000,294000,294000,0
|
|
20230613,165100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,165000,61075060000,294000,294000,294000,294000,0
|
|
20230613,164900,61075060000,294000,294000,294000,294000,0
|
|
20230613,164800,61075060000,294000,294000,294000,294000,0
|
|
20230613,164700,61075060000,294000,294000,294000,294000,0
|
|
20230613,164600,61075060000,294000,294000,294000,294000,0
|
|
20230613,164500,61075060000,294000,294000,294000,294000,0
|
|
20230613,164400,61075060000,294000,294000,294000,294000,0
|
|
20230613,164300,61075060000,294000,294000,294000,294000,0
|
|
20230613,164200,61075060000,294000,294000,294000,294000,0
|
|
20230613,164100,61075060000,294000,294000,294000,294000,0
|
|
20230613,164000,61075060000,294000,294000,294000,294000,0
|
|
20230613,163900,61075060000,294000,294000,294000,294000,0
|
|
20230613,163800,61075060000,294000,294000,294000,294000,0
|
|
20230613,163700,61075060000,294000,294000,294000,294000,0
|
|
20230613,163600,61075060000,294000,294000,294000,294000,0
|
|
20230613,163500,61075060000,294000,294000,294000,294000,0
|
|
20230613,163400,61075060000,294000,294000,294000,294000,0
|
|
20230613,163300,61075060000,294000,294000,294000,294000,0
|
|
20230613,163200,61075060000,294000,294000,294000,294000,0
|
|
20230613,163100,61075060000,294000,294000,294000,294000,0
|
|
20230613,163000,61075060000,294000,294000,294000,294000,0
|
|
20230613,162900,61075060000,294000,294000,294000,294000,0
|
|
20230613,162800,61075060000,294000,294000,294000,294000,0
|
|
20230613,162700,61075060000,294000,294000,294000,294000,0
|
|
20230613,162600,61075060000,294000,294000,294000,294000,0
|
|
20230613,162500,61075060000,294000,294000,294000,294000,0
|
|
20230613,162400,61075060000,294000,294000,294000,294000,0
|
|
20230613,162300,61075060000,294000,294000,294000,294000,0
|
|
20230613,162200,61075060000,294000,294000,294000,294000,0
|
|
20230613,162100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,162000,61075060000,294000,294000,294000,294000,0
|
|
20230613,161900,61075060000,294000,294000,294000,294000,0
|
|
20230613,161800,61075060000,294000,294000,294000,294000,0
|
|
20230613,161700,61075060000,294000,294000,294000,294000,0
|
|
20230613,161600,61075060000,294000,294000,294000,294000,0
|
|
20230613,161500,61075060000,294000,294000,294000,294000,0
|
|
20230613,161400,61075060000,294000,294000,294000,294000,0
|
|
20230613,161300,61075060000,294000,294000,294000,294000,0
|
|
20230613,161200,61075060000,294000,294000,294000,294000,0
|
|
20230613,161100,61075060000,294000,294000,294000,294000,0
|
|
20230613,161000,61075060000,294000,294000,294000,294000,0
|
|
20230613,160900,61075060000,294000,294000,294000,294000,0
|
|
20230613,160800,61075060000,294000,294000,294000,294000,0
|
|
20230613,160700,61075060000,294000,294000,294000,294000,0
|
|
20230613,160600,61075060000,294000,294000,294000,294000,0
|
|
20230613,160500,61075060000,294000,294000,294000,294000,0
|
|
20230613,160400,61075060000,294000,294000,294000,294000,0
|
|
20230613,160300,61075060000,294000,294000,294000,294000,0
|
|
20230613,160200,61075060000,294000,294000,294000,294000,0
|
|
20230613,160100,61075060000,294000,294000,294000,294000,0
|
|
20230613,160000,61075060000,294000,294000,294000,294000,0
|
|
20230613,155900,61075060000,294000,294000,294000,294000,0
|
|
20230613,155800,61075060000,294000,294000,294000,294000,0
|
|
20230613,155700,61075060000,294000,294000,294000,294000,0
|
|
20230613,155600,61075060000,294000,294000,294000,294000,0
|
|
20230613,155500,61075060000,294000,294000,294000,294000,0
|
|
20230613,155400,61075060000,294000,294000,294000,294000,0
|
|
20230613,155300,61075060000,294000,294000,294000,294000,0
|
|
20230613,155200,61075060000,294000,294000,294000,294000,0
|
|
20230613,155100,61075060000,294000,294000,294000,294000,5465
|
|
20230613,155000,61075060000,294000,294000,294000,294000,0
|
|
20230613,154900,61075060000,294000,294000,294000,294000,0
|
|
20230613,154800,61075060000,294000,294000,294000,294000,0
|
|
20230613,154700,61075060000,294000,294000,294000,294000,0
|
|
20230613,154600,61075060000,294000,294000,294000,294000,0
|
|
20230613,154500,61075060000,294000,294000,294000,294000,0
|
|
20230613,154400,61075060000,294000,294000,294000,294000,0
|
|
20230613,154300,61075060000,294000,294000,294000,294000,0
|
|
20230613,154200,61075060000,294000,294000,294000,294000,0
|
|
20230613,154100,61075060000,294000,294000,294000,294000,0
|
|
20230613,154000,61075060000,294000,294000,294000,294000,0
|
|
20230613,153900,61075060000,294000,294000,294000,294000,0
|
|
20230613,153800,61075060000,294000,294000,294000,294000,0
|
|
20230613,153700,61075060000,294000,294000,294000,294000,0
|
|
20230613,153600,61075060000,294000,294000,294000,294000,0
|
|
20230613,153500,61075060000,294000,294000,294000,294000,0
|
|
20230613,153400,61075060000,294000,294000,294000,294000,0
|
|
20230613,153300,61075060000,294000,294000,294000,294000,0
|
|
20230613,153200,61075060000,294000,294000,294000,294000,0
|
|
20230613,153100,61075060000,294000,294000,294000,294000,0
|
|
20230613,153000,61075060000,294000,294000,294000,294000,5465
|
|
20230613,152900,59468350000,294000,294000,294000,294000,0
|
|
20230613,152800,59468350000,294000,294000,294000,294000,0
|
|
20230613,152700,59468350000,294000,294000,294000,294000,0
|
|
20230613,152600,59468350000,294000,294000,294000,294000,0
|
|
20230613,152500,59468350000,294000,294000,294000,294000,0
|
|
20230613,152400,59468350000,294000,294000,294000,294000,0
|
|
20230613,152300,59468350000,294000,294000,294000,294000,0
|
|
20230613,152200,59468350000,294000,294000,294000,294000,0
|
|
20230613,152100,59468350000,294000,294000,294000,294000,0
|
|
20230613,152000,59468350000,294000,294000,294000,294000,0
|
|
20230613,151900,59468350000,294000,294000,294500,294000,1007
|
|
20230613,151800,59172246000,294000,294500,294500,294000,337
|
|
20230613,151700,59073110500,294000,294500,294500,294000,289
|
|
20230613,151600,58988062000,294500,294000,294500,294000,363
|
|
20230613,151500,58881233500,294000,294000,294500,294000,357
|
|
20230613,151400,58776189500,294500,294000,294500,294000,277
|
|
20230613,151300,58694645500,294000,294500,294500,294000,359
|
|
20230613,151200,58588952000,294500,294000,294500,294000,174
|
|
20230613,151100,58537718500,294500,294500,294500,294000,410
|
|
20230613,151000,58417030500,294500,294500,295000,293500,1207
|
|
20230613,150900,58061860000,295000,294000,295000,294000,581
|
|
20230613,150800,57890758000,294500,294500,294500,294000,1089
|
|
20230613,150700,57570086000,294500,294500,294500,294000,445
|
|
20230613,150600,57439138500,294500,294000,294500,294000,290
|
|
20230613,150500,57353753500,294000,294000,294500,294000,329
|
|
20230613,150400,57256890000,294000,294500,294500,294000,361
|
|
20230613,150300,57150602000,294000,294500,294500,294000,645
|
|
20230613,150200,56960740000,294500,294500,294500,294000,348
|
|
20230613,150100,56858293000,294500,294500,294500,294000,284
|
|
20230613,150000,56774661500,294500,294500,294500,294000,377
|
|
20230613,145900,56663665000,294500,294000,294500,294000,477
|
|
20230613,145800,56523261500,294000,294000,294500,294000,125
|
|
20230613,145700,56486473500,294000,294500,294500,294000,407
|
|
20230613,145600,56366684500,294000,294500,294500,294000,423
|
|
20230613,145500,56242208000,294000,294000,294500,293500,2171
|
|
20230613,145400,55603890500,294000,293500,294000,293500,335
|
|
20230613,145300,55505471000,294000,293500,294000,293500,301
|
|
20230613,145200,55417034500,294000,294000,294000,293500,351
|
|
20230613,145100,55313904500,293500,294000,294000,293500,156
|
|
20230613,145000,55268051000,294000,294000,294000,293500,373
|
|
20230613,144900,55158398000,294000,293500,294000,293500,408
|
|
20230613,144800,55038561000,293500,293500,294000,293500,342
|
|
20230613,144700,54938087000,294000,293500,294000,293500,430
|
|
20230613,144600,54811778500,294000,293500,294000,293500,474
|
|
20230613,144500,54672509000,293500,293500,294000,293500,526
|
|
20230613,144400,54518006500,293500,294000,294000,293500,208
|
|
20230613,144300,54456872500,293500,293500,294000,293500,245
|
|
20230613,144200,54384877000,293500,293500,294000,293500,394
|
|
20230613,144100,54269136500,293500,294000,294000,293500,473
|
|
20230613,144000,54130202500,294000,294000,294000,293500,215
|
|
20230613,143900,54067042000,294000,293500,294000,293500,451
|
|
20230613,143800,53934572500,294000,294000,294000,293500,260
|
|
20230613,143700,53858174000,293500,293500,294000,293500,282
|
|
20230613,143600,53775332000,293500,294000,294000,293500,440
|
|
20230613,143500,53646062500,294000,294000,294000,293500,262
|
|
20230613,143400,53569065500,294000,294000,294000,293500,419
|
|
20230613,143300,53445942000,293500,294000,294000,293500,220
|
|
20230613,143200,53381299000,294000,293500,294000,293500,473
|
|
20230613,143100,53242253500,294000,293500,294000,293500,278
|
|
20230613,143000,53160562000,293500,293500,294000,293500,427
|
|
20230613,142900,53035128000,293500,294000,294000,293500,404
|
|
20230613,142800,52916418500,294000,294000,294000,293500,359
|
|
20230613,142700,52810933000,294000,294000,294000,293500,343
|
|
20230613,142600,52710175500,294000,293500,294000,293500,256
|
|
20230613,142500,52634965500,294000,293500,294000,293500,285
|
|
20230613,142400,52551197000,294000,293500,294000,293500,275
|
|
20230613,142300,52470388000,293500,294000,294000,293500,215
|
|
20230613,142200,52407194500,294000,294000,294000,293500,386
|
|
20230613,142100,52293742000,293500,294000,294000,293500,247
|
|
20230613,142000,52221156000,293500,294000,294000,293500,256
|
|
20230613,141900,52145920000,294000,294000,294000,293500,214
|
|
20230613,141800,52083036000,294000,293500,294000,293500,215
|
|
20230613,141700,52019845000,294000,294000,294000,293500,214
|
|
20230613,141600,51956949000,294000,294000,294000,293500,250
|
|
20230613,141500,51883473000,294000,294000,294500,293500,486
|
|
20230613,141400,51740579500,294000,294000,294500,293500,668
|
|
20230613,141300,51544177500,294000,294000,294000,293500,493
|
|
20230613,141200,51399264000,294000,294000,294000,293500,359
|
|
20230613,141100,51293829500,294000,294000,294000,293500,354
|
|
20230613,141000,51189759000,294000,294500,294500,293500,397
|
|
20230613,140900,51072960500,294000,294000,294500,294000,252
|
|
20230613,140800,50998800500,294000,294000,294000,293500,191
|
|
20230613,140700,50942665000,294500,294500,294500,294000,239
|
|
20230613,140600,50872300500,294000,294500,294500,294000,284
|
|
20230613,140500,50788722000,294000,294000,294500,293500,333
|
|
20230613,140400,50690841500,294000,294500,294500,294000,636
|
|
20230613,140300,50503695500,294500,294500,294500,294000,260
|
|
20230613,140200,50427162000,294500,294500,294500,294000,202
|
|
20230613,140100,50367693000,294000,294500,294500,294000,563
|
|
20230613,140000,50202067500,294000,294500,294500,294000,258
|
|
20230613,135900,50126123000,294500,294500,294500,294000,282
|
|
20230613,135800,50043100500,294500,294000,294500,294000,127
|
|
20230613,135700,50005714500,294500,293500,294500,293500,845
|
|
20230613,135600,49757188000,293500,293500,294000,293500,274
|
|
20230613,135500,49676659000,294000,293500,294000,293500,882
|
|
20230613,135400,49417441500,294000,293500,294000,293500,259
|
|
20230613,135300,49341318500,294000,294500,294500,293500,1098
|
|
20230613,135200,49018678500,294500,294500,294500,294000,404
|
|
20230613,135100,48899812500,294000,294000,294500,294000,429
|
|
20230613,135000,48773615500,294000,294000,294500,294000,306
|
|
20230613,134900,48683546500,294500,294000,294500,294000,306
|
|
20230613,134800,48593483000,294500,294000,294500,294000,190
|
|
20230613,134700,48537551000,294500,294500,294500,294000,491
|
|
20230613,134600,48393099500,294500,294000,294500,294000,360
|
|
20230613,134500,48287142000,294000,294500,294500,294000,602
|
|
20230613,134400,48110057500,294500,294500,294500,294000,428
|
|
20230613,134300,47984163500,294500,294000,294500,294000,342
|
|
20230613,134200,47883508000,294000,294000,294500,294000,349
|
|
20230613,134100,47780793000,294000,294500,294500,294000,609
|
|
20230613,134000,47601680000,294000,294000,294500,293500,702
|
|
20230613,133900,47395221500,294000,294500,294500,294000,976
|
|
20230613,133800,47108199500,294500,294000,294500,294000,307
|
|
20230613,133700,47017826500,294500,294500,294500,294000,816
|
|
20230613,133600,46777810000,294500,294500,294500,294000,263
|
|
20230613,133500,46700393500,294500,294500,294500,294000,237
|
|
20230613,133400,46630615000,294500,294500,294500,294000,289
|
|
20230613,133300,46545538000,294500,294000,294500,294000,1548
|
|
20230613,133200,46090308500,294500,294500,294500,294000,324
|
|
20230613,133100,45994931000,294500,294500,294500,294000,282
|
|
20230613,133000,45911940500,294500,294000,294500,294000,564
|
|
20230613,132900,45746029500,294500,294500,294500,294000,291
|
|
20230613,132800,45660354500,294000,294500,294500,294000,542
|
|
20230613,132700,45500899000,294000,294000,294500,294000,202
|
|
20230613,132600,45441434000,294500,294500,294500,294000,260
|
|
20230613,132500,45364865500,294500,294000,294500,294000,317
|
|
20230613,132400,45271560500,294500,294500,294500,294000,166
|
|
20230613,132300,45222702000,294500,294500,294500,294000,115
|
|
20230613,132200,45188849000,294500,294500,294500,294000,238
|
|
20230613,132100,45118807500,294500,294000,294500,294000,123
|
|
20230613,132000,45082596500,294500,294500,294500,294000,165
|
|
20230613,131900,45034007500,294000,294500,294500,294000,157
|
|
20230613,131800,44987790500,294500,294500,294500,294000,164
|
|
20230613,131700,44939553000,294500,294000,294500,294000,453
|
|
20230613,131600,44806301000,294000,294500,294500,294000,140
|
|
20230613,131500,44765094000,294500,294500,294500,294000,181
|
|
20230613,131400,44711822500,294500,294000,294500,294000,425
|
|
20230613,131300,44586811500,294000,294500,294500,294000,463
|
|
20230613,131200,44450640000,294000,294000,294500,294000,304
|
|
20230613,131100,44361194000,294500,294500,294500,294000,236
|
|
20230613,131000,44291732000,294000,294500,294500,294000,1096
|
|
20230613,130900,43969365000,294500,294500,294500,294000,119
|
|
20230613,130800,43934325000,294500,294000,294500,294000,210
|
|
20230613,130700,43872527500,294500,294500,294500,294000,370
|
|
20230613,130600,43763637000,294500,295000,295000,294000,1928
|
|
20230613,130500,43195805500,295000,295000,295000,294500,334
|
|
20230613,130400,43097280500,295000,295000,295000,294500,226
|
|
20230613,130300,43030641000,295000,295000,295000,294500,286
|
|
20230613,130200,42946278000,295000,294500,295000,294500,267
|
|
20230613,130100,42867523500,295000,295000,295000,294500,465
|
|
20230613,130000,42730457000,295000,295000,295000,294500,368
|
|
20230613,125900,42621914000,295000,295000,295000,294500,217
|
|
20230613,125800,42557932000,295000,295000,295000,294500,281
|
|
20230613,125700,42475062500,295000,294500,295000,294500,175
|
|
20230613,125600,42423446000,295000,295000,295000,294500,324
|
|
20230613,125500,42327899500,294500,295000,295000,294500,136
|
|
20230613,125400,42287784000,295000,295000,295000,294500,312
|
|
20230613,125300,42195751500,295000,295000,295000,294500,125
|
|
20230613,125200,42158892000,294500,295000,295000,294500,250
|
|
20230613,125100,42085185000,295000,294500,295000,294500,326
|
|
20230613,125000,41989039500,295000,295000,295000,294500,160
|
|
20230613,124900,41941847500,295000,294500,295000,294500,252
|
|
20230613,124800,41867578000,295000,294500,295000,294500,153
|
|
20230613,124700,41822467000,294500,295000,295000,294500,224
|
|
20230613,124600,41756412500,295000,295000,295000,294500,177
|
|
20230613,124500,41704232500,294500,295000,295000,294000,377
|
|
20230613,124400,41593158000,295000,294500,295000,294500,407
|
|
20230613,124300,41473248500,294500,294500,295000,294000,1172
|
|
20230613,124200,41128053000,294500,294500,294500,294000,110
|
|
20230613,124100,41095661500,294500,294500,294500,294000,144
|
|
20230613,124000,41053262500,294500,294000,294500,294000,269
|
|
20230613,123900,40974137500,294500,294000,294500,294000,164
|
|
20230613,123800,40925871500,294500,294500,294500,294000,407
|
|
20230613,123700,40806162500,294500,294500,294500,294000,224
|
|
20230613,123600,40740260000,294000,294500,294500,294000,142
|
|
20230613,123500,40698456000,294500,294500,294500,294000,219
|
|
20230613,123400,40634011500,294000,294500,294500,294000,178
|
|
20230613,123300,40581628000,294500,294000,294500,294000,318
|
|
20230613,123200,40488072000,294000,294000,294500,294000,596
|
|
20230613,123100,40312782500,293500,294000,294500,293500,436
|
|
20230613,123000,40184657500,294000,294000,294500,294000,592
|
|
20230613,122900,40010565500,294500,294000,294500,294000,107
|
|
20230613,122800,39979060000,294000,294000,294500,294000,404
|
|
20230613,122700,39860221500,294000,295000,295500,294000,1731
|
|
20230613,122600,39350392000,295000,294500,295000,294500,1886
|
|
20230613,122500,38794052000,295000,295000,295000,294500,273
|
|
20230613,122400,38713584500,294500,295000,295000,294500,274
|
|
20230613,122300,38632777500,295000,295000,295000,294500,343
|
|
20230613,122200,38531673000,295000,295000,295000,294500,360
|
|
20230613,122100,38425539000,295000,295000,295000,294500,147
|
|
20230613,122000,38382183500,295000,295000,295000,294500,199
|
|
20230613,121900,38323488500,295000,295000,295000,295000,257
|
|
20230613,121800,38247673500,295000,295000,295000,295000,232
|
|
20230613,121700,38179233500,295000,295000,295000,294500,256
|
|
20230613,121600,38103744500,295000,294500,295000,294500,361
|
|
20230613,121500,37997258000,294500,295000,295000,294500,300
|
|
20230613,121400,37908767000,295000,295000,295000,294500,792
|
|
20230613,121300,37675130000,295000,294500,295000,294500,1114
|
|
20230613,121200,37346521500,295000,294500,295000,294500,488
|
|
20230613,121100,37202617000,295000,294500,295000,294500,256
|
|
20230613,121000,37127121500,295000,295000,295000,294500,160
|
|
20230613,120900,37079947000,295000,294500,295000,294500,1088
|
|
20230613,120800,36759459000,294500,294000,294500,294000,214
|
|
20230613,120700,36696457000,294000,294500,294500,294000,228
|
|
20230613,120600,36629347000,294000,294000,294500,294000,347
|
|
20230613,120500,36527257000,294000,294000,294000,293500,344
|
|
20230613,120400,36426131500,294000,293500,294000,293500,303
|
|
20230613,120300,36337054500,293500,294000,294000,293500,338
|
|
20230613,120200,36237693000,294000,294000,294000,293500,100
|
|
20230613,120100,36208310000,294000,294000,294000,293500,261
|
|
20230613,120000,36131581500,293500,294000,294000,293500,220
|
|
20230613,115900,36066910000,294000,294000,294000,293500,183
|
|
20230613,115800,36013142500,294000,294000,294000,293500,209
|
|
20230613,115700,35951697500,294000,294000,294000,293500,521
|
|
20230613,115600,35798531500,294000,293500,294000,293500,225
|
|
20230613,115500,35732404500,294000,294000,294000,293500,171
|
|
20230613,115400,35682133000,294000,294000,294000,293500,317
|
|
20230613,115300,35588943000,294000,294000,294000,293500,312
|
|
20230613,115200,35497281000,293500,293500,294000,293500,209
|
|
20230613,115100,35435861000,294000,293500,294000,293500,235
|
|
20230613,115000,35366809000,294000,294000,294000,293500,270
|
|
20230613,114900,35287450000,293500,293500,294000,293500,271
|
|
20230613,114800,35207811500,293500,294000,294000,293500,128
|
|
20230613,114700,35170198500,294000,294000,294000,293500,355
|
|
20230613,114600,35065906000,294000,294000,294000,293500,197
|
|
20230613,114500,35007999000,293500,293500,294000,293500,170
|
|
20230613,114400,34958049500,293500,294000,294000,293500,272
|
|
20230613,114300,34878092500,294000,294000,294000,293500,170
|
|
20230613,114200,34828146000,294000,294000,294000,293500,225
|
|
20230613,114100,34762030000,294000,294000,294000,293500,160
|
|
20230613,114000,34715000500,293500,294000,294000,293500,256
|
|
20230613,113900,34639779000,294000,294000,294000,293500,406
|
|
20230613,113800,34520605000,294000,294000,294000,293500,236
|
|
20230613,113700,34451238000,293500,294000,294000,293500,411
|
|
20230613,113600,34330511000,294000,294000,294000,293500,99
|
|
20230613,113500,34301411000,294000,294000,294000,293500,295
|
|
20230613,113400,34214731500,294000,294000,294000,293500,193
|
|
20230613,113300,34158029500,294000,294000,294000,293500,324
|
|
20230613,113200,34062845000,294000,294000,294000,293500,197
|
|
20230613,113100,34004985000,293500,293500,294000,293500,541
|
|
20230613,113000,33846118500,294000,294000,294000,293500,95
|
|
20230613,112900,33818194500,293500,294000,294000,293500,212
|
|
20230613,112800,33755878500,293500,294000,294000,293500,310
|
|
20230613,112700,33664779000,293500,293500,294000,293000,266
|
|
20230613,112600,33586709500,293500,293500,293500,293000,306
|
|
20230613,112500,33496900500,293500,293500,293500,293500,334
|
|
20230613,112400,33398871500,293500,293000,293500,293000,223
|
|
20230613,112300,33333451500,293000,293500,293500,293000,168
|
|
20230613,112200,33284180000,293500,293000,293500,293000,240
|
|
20230613,112100,33213755500,293000,293500,293500,293000,149
|
|
20230613,112000,33170045000,293500,293500,293500,293000,231
|
|
20230613,111900,33102282500,293500,293500,293500,293000,236
|
|
20230613,111800,33033047500,293500,293000,293500,293000,215
|
|
20230613,111700,32969985000,293000,293500,293500,293000,221
|
|
20230613,111600,32905145500,293000,293000,293500,293000,153
|
|
20230613,111500,32860267500,293000,293000,293500,293000,254
|
|
20230613,111400,32785742500,293500,293500,293500,293000,513
|
|
20230613,111300,32635364500,293000,293500,293500,293000,407
|
|
20230613,111200,32515979500,293000,293000,293500,293000,164
|
|
20230613,111100,32467865500,293500,293500,294000,293000,748
|
|
20230613,111000,32248348000,294000,294000,294000,293500,255
|
|
20230613,110900,32173411000,294000,294000,294000,293500,181
|
|
20230613,110800,32120216000,294000,293500,294000,293500,258
|
|
20230613,110700,32044409000,294000,294000,294000,293500,183
|
|
20230613,110600,31990617500,294000,294000,294000,293500,265
|
|
20230613,110500,31912725500,293500,294000,294500,293500,986
|
|
20230613,110400,31622792500,294500,294500,294500,294000,229
|
|
20230613,110300,31555393000,294500,294500,294500,294000,104
|
|
20230613,110200,31524769500,294500,294500,294500,294000,258
|
|
20230613,110100,31448791500,294500,294000,294500,293500,695
|
|
20230613,110000,31244453500,294000,294000,294000,293500,124
|
|
20230613,105900,31208008000,294000,294000,294000,293500,292
|
|
20230613,105800,31122194500,294000,293500,294000,293500,206
|
|
20230613,105700,31061677000,293500,294000,294000,293500,441
|
|
20230613,105600,30932057000,294000,294000,294000,293500,180
|
|
20230613,105500,30879145000,294000,294000,294000,293500,341
|
|
20230613,105400,30778922500,294000,293500,294000,293500,141
|
|
20230613,105300,30737484000,294000,293500,294000,293500,297
|
|
20230613,105200,30650196000,293500,293500,294000,293500,247
|
|
20230613,105100,30577609500,294000,293500,294000,293500,121
|
|
20230613,105000,30542044000,294000,293500,294000,293500,296
|
|
20230613,104900,30455033000,294000,293500,294000,293500,179
|
|
20230613,104800,30402434000,294000,294000,294000,293500,182
|
|
20230613,104700,30348933000,293500,294000,294000,293500,256
|
|
20230613,104600,30273742500,294000,294000,294000,293500,320
|
|
20230613,104500,30179670500,294000,294000,294000,293500,220
|
|
20230613,104400,30115035000,294000,294000,294000,293500,257
|
|
20230613,104300,30039505000,293500,293500,294000,293500,268
|
|
20230613,104200,29960728000,294000,293500,294000,293000,215
|
|
20230613,104100,29897626500,294000,293500,294000,293500,261
|
|
20230613,104000,29821005000,293500,294000,294000,293000,763
|
|
20230613,103900,29597040000,294000,293500,294000,293500,279
|
|
20230613,103800,29515019500,294000,294000,294000,293500,176
|
|
20230613,103700,29463321500,294000,294000,294000,293500,267
|
|
20230613,103600,29384850500,294000,293500,294000,293500,155
|
|
20230613,103500,29339302500,294000,294000,294000,293500,513
|
|
20230613,103400,29188638500,294000,293500,294000,293500,638
|
|
20230613,103300,29001267500,294000,294000,294000,293500,424
|
|
20230613,103200,28876659500,294000,294000,294000,293500,188
|
|
20230613,103100,28821389000,294000,294000,294000,293500,290
|
|
20230613,103000,28736138000,294000,294000,294000,293500,727
|
|
20230613,102900,28522653000,294000,295000,295000,294000,1070
|
|
20230613,102800,28208070500,294500,294500,295000,294000,384
|
|
20230613,102700,28094986000,294500,295000,295000,294000,713
|
|
20230613,102600,27884990500,295000,295000,295000,294500,315
|
|
20230613,102500,27792125000,295000,295000,295000,295000,321
|
|
20230613,102400,27697430000,295000,295000,295000,294500,259
|
|
20230613,102300,27621031500,294500,294500,295000,294000,503
|
|
20230613,102200,27472845000,294500,294500,294500,294000,248
|
|
20230613,102100,27399811000,294500,294500,294500,294000,314
|
|
20230613,102000,27307384000,294500,294500,294500,294000,304
|
|
20230613,101900,27217890000,294500,294500,294500,294000,779
|
|
20230613,101800,26988716500,294500,296000,296000,294500,1786
|
|
20230613,101700,26462023500,296000,295500,296000,295500,366
|
|
20230613,101600,26353728500,296000,296000,296000,295500,886
|
|
20230613,101500,26091524500,296000,296000,296000,295500,531
|
|
20230613,101400,25934380000,296000,296000,296000,295500,878
|
|
20230613,101300,25674653500,296000,296000,296000,295500,762
|
|
20230613,101200,25449210000,296000,296000,296000,295500,724
|
|
20230613,101100,25234949000,296000,295500,296000,295000,1958
|
|
20230613,101000,24656180500,295000,295000,295500,295000,604
|
|
20230613,100900,24477715000,295000,294500,295500,294000,4434
|
|
20230613,100800,23171158000,294500,294000,294500,294000,816
|
|
20230613,100700,22931208500,294000,294000,294000,293500,461
|
|
20230613,100600,22795776500,293500,293500,294000,292500,995
|
|
20230613,100500,22503544500,293500,293000,293500,292500,394
|
|
20230613,100400,22388052000,293000,293000,293000,292500,340
|
|
20230613,100300,22288442000,293000,293000,293000,292500,267
|
|
20230613,100200,22210237500,293000,293500,293500,292500,533
|
|
20230613,100100,22054056500,293500,293500,293500,293000,522
|
|
20230613,100000,21900852500,293500,293500,293500,293000,106
|
|
20230613,095900,21869754000,293500,293500,293500,293000,353
|
|
20230613,095800,21766248500,293500,293000,293500,292500,458
|
|
20230613,095700,21632064000,293000,293000,293000,292500,50
|
|
20230613,095600,21617416000,293000,293000,293000,292500,588
|
|
20230613,095500,21445165000,293000,293000,293000,292500,281
|
|
20230613,095400,21362935000,293000,292000,293000,292000,1047
|
|
20230613,095300,21056378500,292000,292500,292500,292000,707
|
|
20230613,095200,20849838500,292500,292500,292500,292000,322
|
|
20230613,095100,20755674500,292000,292000,292500,292000,150
|
|
20230613,095000,20711822000,292500,292500,292500,292000,636
|
|
20230613,094900,20525799000,292500,293000,293000,292500,525
|
|
20230613,094800,20372188500,292500,293000,293000,292500,361
|
|
20230613,094700,20266440000,293000,292500,293000,292500,351
|
|
20230613,094600,20163693500,292500,292500,293000,292000,297
|
|
20230613,094500,20076812000,292500,291500,292500,291500,1420
|
|
20230613,094400,19661842000,291500,292000,292000,291500,619
|
|
20230613,094300,19481313000,292000,292000,292500,292000,333
|
|
20230613,094200,19384024500,292500,292000,292500,291500,556
|
|
20230613,094100,19221727000,291500,292500,292500,291500,907
|
|
20230613,094000,18956946000,292500,292500,293000,292500,1181
|
|
20230613,093900,18611431500,293000,293000,293000,292500,305
|
|
20230613,093800,18522090500,293000,293000,293000,292500,396
|
|
20230613,093700,18406161500,292500,292500,293000,292500,662
|
|
20230613,093600,18212463500,293000,293000,293500,292500,433
|
|
20230613,093500,18085605500,293000,293000,293500,292500,279
|
|
20230613,093400,18003886000,293000,293000,293000,292500,575
|
|
20230613,093300,17835432000,293000,293000,293500,292500,685
|
|
20230613,093200,17634741500,293000,293500,293500,293000,943
|
|
20230613,093100,17358427500,293000,293500,293500,292500,1077
|
|
20230613,093000,17042849000,293500,294500,295000,292500,2224
|
|
20230613,092900,16389203000,295000,294500,295000,294500,988
|
|
20230613,092800,16097772500,295000,293500,295000,293500,923
|
|
20230613,092700,15826021000,294000,293500,294000,293000,665
|
|
20230613,092600,15630816000,293500,293500,294000,293000,829
|
|
20230613,092500,15387635000,293000,294000,294000,292500,1438
|
|
20230613,092400,14965984000,293500,293000,294000,293000,949
|
|
20230613,092300,14687394500,292500,294000,294000,292500,1212
|
|
20230613,092200,14331983500,293500,294000,294500,293500,834
|
|
20230613,092100,14086884000,294000,295500,295500,293500,2256
|
|
20230613,092000,13422288000,295500,296000,296000,295000,1693
|
|
20230613,091900,12921508500,296000,296000,296000,295500,483
|
|
20230613,091800,12778563000,295500,295500,296000,295000,1270
|
|
20230613,091700,12403057500,295500,296000,296000,295000,2342
|
|
20230613,091600,11710763000,296500,295500,296500,295000,1735
|
|
20230613,091500,11197249000,295500,295000,296000,294500,3785
|
|
20230613,091400,10080367500,295000,294000,295000,293500,1407
|
|
20230613,091300,9666169000,294000,293500,294000,293000,1501
|
|
20230613,091200,9225540000,293000,293000,293500,293000,561
|
|
20230613,091100,9061079500,293000,291000,294500,291000,3339
|
|
20230613,091000,8083231500,291500,292500,292500,291000,2366
|
|
20230613,090900,7392131000,292500,291000,292500,291000,675
|
|
20230613,090800,7195040500,291000,290500,292000,290500,897
|
|
20230613,090700,6933684500,291000,289500,291000,289500,1844
|
|
20230613,090600,6398961500,290000,290000,290500,289500,1420
|
|
20230613,090500,5987354500,290000,290000,290500,289000,3726
|
|
20230613,090400,4908833500,290000,291000,292000,289500,2797
|
|
20230613,090300,4095687000,291000,292000,292500,291000,1827
|
|
20230613,090200,3562424000,291500,292000,294000,291500,1999
|
|
20230613,090100,2977386000,293000,293000,293500,289500,4172
|
|
20230613,090000,1761867500,293000,294500,295000,293000,5979
|