706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,204300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,204200,83963588000,292000,292000,292000,292000,0
|
|
20230627,204100,83963588000,292000,292000,292000,292000,0
|
|
20230627,204000,83963588000,292000,292000,292000,292000,0
|
|
20230627,203900,83963588000,292000,292000,292000,292000,0
|
|
20230627,203800,83963588000,292000,292000,292000,292000,0
|
|
20230627,203700,83963588000,292000,292000,292000,292000,0
|
|
20230627,203600,83963588000,292000,292000,292000,292000,0
|
|
20230627,203500,83963588000,292000,292000,292000,292000,0
|
|
20230627,203400,83963588000,292000,292000,292000,292000,0
|
|
20230627,203300,83963588000,292000,292000,292000,292000,0
|
|
20230627,203200,83963588000,292000,292000,292000,292000,0
|
|
20230627,203100,83963588000,292000,292000,292000,292000,0
|
|
20230627,203000,83963588000,292000,292000,292000,292000,0
|
|
20230627,202900,83963588000,292000,292000,292000,292000,0
|
|
20230627,202800,83963588000,292000,292000,292000,292000,0
|
|
20230627,202700,83963588000,292000,292000,292000,292000,0
|
|
20230627,202600,83963588000,292000,292000,292000,292000,0
|
|
20230627,202500,83963588000,292000,292000,292000,292000,0
|
|
20230627,202400,83963588000,292000,292000,292000,292000,0
|
|
20230627,202300,83963588000,292000,292000,292000,292000,0
|
|
20230627,202200,83963588000,292000,292000,292000,292000,0
|
|
20230627,202100,83963588000,292000,292000,292000,292000,0
|
|
20230627,202000,83963588000,292000,292000,292000,292000,0
|
|
20230627,201900,83963588000,292000,292000,292000,292000,0
|
|
20230627,201800,83963588000,292000,292000,292000,292000,0
|
|
20230627,201700,83963588000,292000,292000,292000,292000,0
|
|
20230627,201600,83963588000,292000,292000,292000,292000,0
|
|
20230627,201500,83963588000,292000,292000,292000,292000,0
|
|
20230627,201400,83963588000,292000,292000,292000,292000,0
|
|
20230627,201300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,201200,83963588000,292000,292000,292000,292000,0
|
|
20230627,201100,83963588000,292000,292000,292000,292000,0
|
|
20230627,201000,83963588000,292000,292000,292000,292000,0
|
|
20230627,200900,83963588000,292000,292000,292000,292000,0
|
|
20230627,200800,83963588000,292000,292000,292000,292000,0
|
|
20230627,200700,83963588000,292000,292000,292000,292000,0
|
|
20230627,200600,83963588000,292000,292000,292000,292000,0
|
|
20230627,200500,83963588000,292000,292000,292000,292000,0
|
|
20230627,200400,83963588000,292000,292000,292000,292000,0
|
|
20230627,200300,83963588000,292000,292000,292000,292000,0
|
|
20230627,200200,83963588000,292000,292000,292000,292000,0
|
|
20230627,200100,83963588000,292000,292000,292000,292000,0
|
|
20230627,200000,83963588000,292000,292000,292000,292000,0
|
|
20230627,195900,83963588000,292000,292000,292000,292000,0
|
|
20230627,195800,83963588000,292000,292000,292000,292000,0
|
|
20230627,195700,83963588000,292000,292000,292000,292000,0
|
|
20230627,195600,83963588000,292000,292000,292000,292000,0
|
|
20230627,195500,83963588000,292000,292000,292000,292000,0
|
|
20230627,195400,83963588000,292000,292000,292000,292000,0
|
|
20230627,195300,83963588000,292000,292000,292000,292000,0
|
|
20230627,195200,83963588000,292000,292000,292000,292000,0
|
|
20230627,195100,83963588000,292000,292000,292000,292000,0
|
|
20230627,195000,83963588000,292000,292000,292000,292000,0
|
|
20230627,194900,83963588000,292000,292000,292000,292000,0
|
|
20230627,194800,83963588000,292000,292000,292000,292000,0
|
|
20230627,194700,83963588000,292000,292000,292000,292000,0
|
|
20230627,194600,83963588000,292000,292000,292000,292000,0
|
|
20230627,194500,83963588000,292000,292000,292000,292000,0
|
|
20230627,194400,83963588000,292000,292000,292000,292000,0
|
|
20230627,194300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,194200,83963588000,292000,292000,292000,292000,0
|
|
20230627,194100,83963588000,292000,292000,292000,292000,0
|
|
20230627,194000,83963588000,292000,292000,292000,292000,0
|
|
20230627,193900,83963588000,292000,292000,292000,292000,0
|
|
20230627,193800,83963588000,292000,292000,292000,292000,0
|
|
20230627,193700,83963588000,292000,292000,292000,292000,0
|
|
20230627,193600,83963588000,292000,292000,292000,292000,0
|
|
20230627,193500,83963588000,292000,292000,292000,292000,0
|
|
20230627,193400,83963588000,292000,292000,292000,292000,0
|
|
20230627,193300,83963588000,292000,292000,292000,292000,0
|
|
20230627,193200,83963588000,292000,292000,292000,292000,0
|
|
20230627,193100,83963588000,292000,292000,292000,292000,0
|
|
20230627,193000,83963588000,292000,292000,292000,292000,0
|
|
20230627,192900,83963588000,292000,292000,292000,292000,0
|
|
20230627,192800,83963588000,292000,292000,292000,292000,0
|
|
20230627,192700,83963588000,292000,292000,292000,292000,0
|
|
20230627,192600,83963588000,292000,292000,292000,292000,0
|
|
20230627,192500,83963588000,292000,292000,292000,292000,0
|
|
20230627,192400,83963588000,292000,292000,292000,292000,0
|
|
20230627,192300,83963588000,292000,292000,292000,292000,0
|
|
20230627,192200,83963588000,292000,292000,292000,292000,0
|
|
20230627,192100,83963588000,292000,292000,292000,292000,0
|
|
20230627,192000,83963588000,292000,292000,292000,292000,0
|
|
20230627,191900,83963588000,292000,292000,292000,292000,0
|
|
20230627,191800,83963588000,292000,292000,292000,292000,0
|
|
20230627,191700,83963588000,292000,292000,292000,292000,0
|
|
20230627,191600,83963588000,292000,292000,292000,292000,0
|
|
20230627,191500,83963588000,292000,292000,292000,292000,0
|
|
20230627,191400,83963588000,292000,292000,292000,292000,0
|
|
20230627,191300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,191200,83963588000,292000,292000,292000,292000,0
|
|
20230627,191100,83963588000,292000,292000,292000,292000,0
|
|
20230627,191000,83963588000,292000,292000,292000,292000,0
|
|
20230627,190900,83963588000,292000,292000,292000,292000,0
|
|
20230627,190800,83963588000,292000,292000,292000,292000,0
|
|
20230627,190700,83963588000,292000,292000,292000,292000,0
|
|
20230627,190600,83963588000,292000,292000,292000,292000,0
|
|
20230627,190500,83963588000,292000,292000,292000,292000,0
|
|
20230627,190400,83963588000,292000,292000,292000,292000,0
|
|
20230627,190300,83963588000,292000,292000,292000,292000,0
|
|
20230627,190200,83963588000,292000,292000,292000,292000,0
|
|
20230627,190100,83963588000,292000,292000,292000,292000,0
|
|
20230627,190000,83963588000,292000,292000,292000,292000,0
|
|
20230627,185900,83963588000,292000,292000,292000,292000,0
|
|
20230627,185800,83963588000,292000,292000,292000,292000,0
|
|
20230627,185700,83963588000,292000,292000,292000,292000,0
|
|
20230627,185600,83963588000,292000,292000,292000,292000,0
|
|
20230627,185500,83963588000,292000,292000,292000,292000,0
|
|
20230627,185400,83963588000,292000,292000,292000,292000,0
|
|
20230627,185300,83963588000,292000,292000,292000,292000,0
|
|
20230627,185200,83963588000,292000,292000,292000,292000,0
|
|
20230627,185100,83963588000,292000,292000,292000,292000,0
|
|
20230627,185000,83963588000,292000,292000,292000,292000,0
|
|
20230627,184900,83963588000,292000,292000,292000,292000,0
|
|
20230627,184800,83963588000,292000,292000,292000,292000,0
|
|
20230627,184700,83963588000,292000,292000,292000,292000,0
|
|
20230627,184600,83963588000,292000,292000,292000,292000,0
|
|
20230627,184500,83963588000,292000,292000,292000,292000,0
|
|
20230627,184400,83963588000,292000,292000,292000,292000,0
|
|
20230627,184300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,184200,83963588000,292000,292000,292000,292000,0
|
|
20230627,184100,83963588000,292000,292000,292000,292000,0
|
|
20230627,184000,83963588000,292000,292000,292000,292000,0
|
|
20230627,183900,83963588000,292000,292000,292000,292000,0
|
|
20230627,183800,83963588000,292000,292000,292000,292000,0
|
|
20230627,183700,83963588000,292000,292000,292000,292000,0
|
|
20230627,183600,83963588000,292000,292000,292000,292000,0
|
|
20230627,183500,83963588000,292000,292000,292000,292000,0
|
|
20230627,183400,83963588000,292000,292000,292000,292000,0
|
|
20230627,183300,83963588000,292000,292000,292000,292000,0
|
|
20230627,183200,83963588000,292000,292000,292000,292000,0
|
|
20230627,183100,83963588000,292000,292000,292000,292000,0
|
|
20230627,183000,83963588000,292000,292000,292000,292000,0
|
|
20230627,182900,83963588000,292000,292000,292000,292000,0
|
|
20230627,182800,83963588000,292000,292000,292000,292000,0
|
|
20230627,182700,83963588000,292000,292000,292000,292000,0
|
|
20230627,182600,83963588000,292000,292000,292000,292000,0
|
|
20230627,182500,83963588000,292000,292000,292000,292000,0
|
|
20230627,182400,83963588000,292000,292000,292000,292000,0
|
|
20230627,182300,83963588000,292000,292000,292000,292000,0
|
|
20230627,182200,83963588000,292000,292000,292000,292000,0
|
|
20230627,182100,83963588000,292000,292000,292000,292000,0
|
|
20230627,182000,83963588000,292000,292000,292000,292000,0
|
|
20230627,181900,83963588000,292000,292000,292000,292000,0
|
|
20230627,181800,83963588000,292000,292000,292000,292000,0
|
|
20230627,181700,83963588000,292000,292000,292000,292000,0
|
|
20230627,181600,83963588000,292000,292000,292000,292000,0
|
|
20230627,181500,83963588000,292000,292000,292000,292000,0
|
|
20230627,181400,83963588000,292000,292000,292000,292000,0
|
|
20230627,181300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,181200,83963588000,292000,292000,292000,292000,0
|
|
20230627,181100,83963588000,292000,292000,292000,292000,0
|
|
20230627,181000,83963588000,292000,292000,292000,292000,0
|
|
20230627,180900,83963588000,292000,292000,292000,292000,0
|
|
20230627,180800,83963588000,292000,292000,292000,292000,0
|
|
20230627,180700,83963588000,292000,292000,292000,292000,0
|
|
20230627,180600,83963588000,292000,292000,292000,292000,0
|
|
20230627,180500,83963588000,292000,292000,292000,292000,0
|
|
20230627,180400,83963588000,292000,292000,292000,292000,0
|
|
20230627,180300,83963588000,292000,292000,292000,292000,0
|
|
20230627,180200,83963588000,292000,292000,292000,292000,0
|
|
20230627,180100,83963588000,292000,292000,292000,292000,0
|
|
20230627,180000,83963588000,292000,292000,292000,292000,0
|
|
20230627,175900,83963588000,292000,292000,292000,292000,0
|
|
20230627,175800,83963588000,292000,292000,292000,292000,0
|
|
20230627,175700,83963588000,292000,292000,292000,292000,0
|
|
20230627,175600,83963588000,292000,292000,292000,292000,0
|
|
20230627,175500,83963588000,292000,292000,292000,292000,0
|
|
20230627,175400,83963588000,292000,292000,292000,292000,0
|
|
20230627,175300,83963588000,292000,292000,292000,292000,0
|
|
20230627,175200,83963588000,292000,292000,292000,292000,0
|
|
20230627,175100,83963588000,292000,292000,292000,292000,0
|
|
20230627,175000,83963588000,292000,292000,292000,292000,0
|
|
20230627,174900,83963588000,292000,292000,292000,292000,0
|
|
20230627,174800,83963588000,292000,292000,292000,292000,0
|
|
20230627,174700,83963588000,292000,292000,292000,292000,0
|
|
20230627,174600,83963588000,292000,292000,292000,292000,0
|
|
20230627,174500,83963588000,292000,292000,292000,292000,0
|
|
20230627,174400,83963588000,292000,292000,292000,292000,0
|
|
20230627,174300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,174200,83963588000,292000,292000,292000,292000,0
|
|
20230627,174100,83963588000,292000,292000,292000,292000,0
|
|
20230627,174000,83963588000,292000,292000,292000,292000,0
|
|
20230627,173900,83963588000,292000,292000,292000,292000,0
|
|
20230627,173800,83963588000,292000,292000,292000,292000,0
|
|
20230627,173700,83963588000,292000,292000,292000,292000,0
|
|
20230627,173600,83963588000,292000,292000,292000,292000,0
|
|
20230627,173500,83963588000,292000,292000,292000,292000,0
|
|
20230627,173400,83963588000,292000,292000,292000,292000,0
|
|
20230627,173300,83963588000,292000,292000,292000,292000,0
|
|
20230627,173200,83963588000,292000,292000,292000,292000,0
|
|
20230627,173100,83963588000,292000,292000,292000,292000,0
|
|
20230627,173000,83963588000,292000,292000,292000,292000,0
|
|
20230627,172900,83963588000,292000,292000,292000,292000,0
|
|
20230627,172800,83963588000,292000,292000,292000,292000,0
|
|
20230627,172700,83963588000,292000,292000,292000,292000,0
|
|
20230627,172600,83963588000,292000,292000,292000,292000,0
|
|
20230627,172500,83963588000,292000,292000,292000,292000,0
|
|
20230627,172400,83963588000,292000,292000,292000,292000,0
|
|
20230627,172300,83963588000,292000,292000,292000,292000,0
|
|
20230627,172200,83963588000,292000,292000,292000,292000,0
|
|
20230627,172100,83963588000,292000,292000,292000,292000,0
|
|
20230627,172000,83963588000,292000,292000,292000,292000,0
|
|
20230627,171900,83963588000,292000,292000,292000,292000,0
|
|
20230627,171800,83963588000,292000,292000,292000,292000,0
|
|
20230627,171700,83963588000,292000,292000,292000,292000,0
|
|
20230627,171600,83963588000,292000,292000,292000,292000,0
|
|
20230627,171500,83963588000,292000,292000,292000,292000,0
|
|
20230627,171400,83963588000,292000,292000,292000,292000,0
|
|
20230627,171300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,171200,83963588000,292000,292000,292000,292000,0
|
|
20230627,171100,83963588000,292000,292000,292000,292000,0
|
|
20230627,171000,83963588000,292000,292000,292000,292000,0
|
|
20230627,170900,83963588000,292000,292000,292000,292000,0
|
|
20230627,170800,83963588000,292000,292000,292000,292000,0
|
|
20230627,170700,83963588000,292000,292000,292000,292000,0
|
|
20230627,170600,83963588000,292000,292000,292000,292000,0
|
|
20230627,170500,83963588000,292000,292000,292000,292000,0
|
|
20230627,170400,83963588000,292000,292000,292000,292000,0
|
|
20230627,170300,83963588000,292000,292000,292000,292000,0
|
|
20230627,170200,83963588000,292000,292000,292000,292000,0
|
|
20230627,170100,83963588000,292000,292000,292000,292000,0
|
|
20230627,170000,83963588000,292000,292000,292000,292000,0
|
|
20230627,165900,83963588000,292000,292000,292000,292000,0
|
|
20230627,165800,83963588000,292000,292000,292000,292000,0
|
|
20230627,165700,83963588000,292000,292000,292000,292000,0
|
|
20230627,165600,83963588000,292000,292000,292000,292000,0
|
|
20230627,165500,83963588000,292000,292000,292000,292000,0
|
|
20230627,165400,83963588000,292000,292000,292000,292000,0
|
|
20230627,165300,83963588000,292000,292000,292000,292000,0
|
|
20230627,165200,83963588000,292000,292000,292000,292000,0
|
|
20230627,165100,83963588000,292000,292000,292000,292000,0
|
|
20230627,165000,83963588000,292000,292000,292000,292000,0
|
|
20230627,164900,83963588000,292000,292000,292000,292000,0
|
|
20230627,164800,83963588000,292000,292000,292000,292000,0
|
|
20230627,164700,83963588000,292000,292000,292000,292000,0
|
|
20230627,164600,83963588000,292000,292000,292000,292000,0
|
|
20230627,164500,83963588000,292000,292000,292000,292000,0
|
|
20230627,164400,83963588000,292000,292000,292000,292000,0
|
|
20230627,164300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,164200,83963588000,292000,292000,292000,292000,0
|
|
20230627,164100,83963588000,292000,292000,292000,292000,0
|
|
20230627,164000,83963588000,292000,292000,292000,292000,0
|
|
20230627,163900,83963588000,292000,292000,292000,292000,0
|
|
20230627,163800,83963588000,292000,292000,292000,292000,0
|
|
20230627,163700,83963588000,292000,292000,292000,292000,0
|
|
20230627,163600,83963588000,292000,292000,292000,292000,0
|
|
20230627,163500,83963588000,292000,292000,292000,292000,0
|
|
20230627,163400,83963588000,292000,292000,292000,292000,0
|
|
20230627,163300,83963588000,292000,292000,292000,292000,0
|
|
20230627,163200,83963588000,292000,292000,292000,292000,0
|
|
20230627,163100,83963588000,292000,292000,292000,292000,0
|
|
20230627,163000,83963588000,292000,292000,292000,292000,0
|
|
20230627,162900,83963588000,292000,292000,292000,292000,0
|
|
20230627,162800,83963588000,292000,292000,292000,292000,0
|
|
20230627,162700,83963588000,292000,292000,292000,292000,0
|
|
20230627,162600,83963588000,292000,292000,292000,292000,0
|
|
20230627,162500,83963588000,292000,292000,292000,292000,0
|
|
20230627,162400,83963588000,292000,292000,292000,292000,0
|
|
20230627,162300,83963588000,292000,292000,292000,292000,0
|
|
20230627,162200,83963588000,292000,292000,292000,292000,0
|
|
20230627,162100,83963588000,292000,292000,292000,292000,0
|
|
20230627,162000,83963588000,292000,292000,292000,292000,0
|
|
20230627,161900,83963588000,292000,292000,292000,292000,0
|
|
20230627,161800,83963588000,292000,292000,292000,292000,0
|
|
20230627,161700,83963588000,292000,292000,292000,292000,0
|
|
20230627,161600,83963588000,292000,292000,292000,292000,0
|
|
20230627,161500,83963588000,292000,292000,292000,292000,0
|
|
20230627,161400,83963588000,292000,292000,292000,292000,0
|
|
20230627,161300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,161200,83963588000,292000,292000,292000,292000,0
|
|
20230627,161100,83963588000,292000,292000,292000,292000,0
|
|
20230627,161000,83963588000,292000,292000,292000,292000,0
|
|
20230627,160900,83963588000,292000,292000,292000,292000,0
|
|
20230627,160800,83963588000,292000,292000,292000,292000,0
|
|
20230627,160700,83963588000,292000,292000,292000,292000,0
|
|
20230627,160600,83963588000,292000,292000,292000,292000,0
|
|
20230627,160500,83963588000,292000,292000,292000,292000,0
|
|
20230627,160400,83963588000,292000,292000,292000,292000,0
|
|
20230627,160300,83963588000,292000,292000,292000,292000,0
|
|
20230627,160200,83963588000,292000,292000,292000,292000,0
|
|
20230627,160100,83963588000,292000,292000,292000,292000,0
|
|
20230627,160000,83963588000,292000,292000,292000,292000,0
|
|
20230627,155900,83963588000,292000,292000,292000,292000,0
|
|
20230627,155800,83963588000,292000,292000,292000,292000,0
|
|
20230627,155700,83963588000,292000,292000,292000,292000,0
|
|
20230627,155600,83963588000,292000,292000,292000,292000,0
|
|
20230627,155500,83963588000,292000,292000,292000,292000,0
|
|
20230627,155400,83963588000,292000,292000,292000,292000,0
|
|
20230627,155300,83963588000,292000,292000,292000,292000,0
|
|
20230627,155200,83963588000,292000,292000,292000,292000,0
|
|
20230627,155100,83963588000,292000,292000,292000,292000,0
|
|
20230627,155000,83963588000,292000,292000,292000,292000,0
|
|
20230627,154900,83963588000,292000,292000,292000,292000,0
|
|
20230627,154800,83963588000,292000,292000,292000,292000,0
|
|
20230627,154700,83963588000,292000,292000,292000,292000,0
|
|
20230627,154600,83963588000,292000,292000,292000,292000,0
|
|
20230627,154500,83963588000,292000,292000,292000,292000,0
|
|
20230627,154400,83963588000,292000,292000,292000,292000,0
|
|
20230627,154300,83963588000,292000,292000,292000,292000,8717
|
|
20230627,154200,83963588000,292000,292000,292000,292000,0
|
|
20230627,154100,83963588000,292000,292000,292000,292000,0
|
|
20230627,154000,83963588000,292000,292000,292000,292000,0
|
|
20230627,153900,83963588000,292000,292000,292000,292000,0
|
|
20230627,153800,83963588000,292000,292000,292000,292000,0
|
|
20230627,153700,83963588000,292000,292000,292000,292000,0
|
|
20230627,153600,83963588000,292000,292000,292000,292000,0
|
|
20230627,153500,83963588000,292000,292000,292000,292000,0
|
|
20230627,153400,83963588000,292000,292000,292000,292000,0
|
|
20230627,153300,83963588000,292000,292000,292000,292000,0
|
|
20230627,153200,83963588000,292000,292000,292000,292000,0
|
|
20230627,153100,83963588000,292000,292000,292000,292000,0
|
|
20230627,153000,83963588000,292000,292000,292000,292000,8717
|
|
20230627,152900,81418224000,291500,291500,291500,291500,0
|
|
20230627,152800,81418224000,291500,291500,291500,291500,0
|
|
20230627,152700,81418224000,291500,291500,291500,291500,0
|
|
20230627,152600,81418224000,291500,291500,291500,291500,0
|
|
20230627,152500,81418224000,291500,291500,291500,291500,0
|
|
20230627,152400,81418224000,291500,291500,291500,291500,0
|
|
20230627,152300,81418224000,291500,291500,291500,291500,0
|
|
20230627,152200,81418224000,291500,291500,291500,291500,0
|
|
20230627,152100,81418224000,291500,291500,291500,291500,0
|
|
20230627,152000,81418224000,291500,291500,291500,291500,0
|
|
20230627,151900,81418224000,291500,291500,291500,291000,786
|
|
20230627,151800,81189181000,291000,291500,292000,291000,338
|
|
20230627,151700,81090691500,292000,292500,292500,291500,1145
|
|
20230627,151600,80756462500,292500,292500,292500,292000,609
|
|
20230627,151500,80578489500,292500,292000,292500,292000,1201
|
|
20230627,151400,80227662500,292500,292500,292500,292000,555
|
|
20230627,151300,80065345500,292500,292500,292500,292000,225
|
|
20230627,151200,79999555000,292500,292000,292500,292000,509
|
|
20230627,151100,79850791500,292000,292000,292500,291500,396
|
|
20230627,151000,79735129000,292000,291500,292000,291500,394
|
|
20230627,150900,79620094500,292000,292000,292000,291500,447
|
|
20230627,150800,79489581500,292000,292000,292000,291500,295
|
|
20230627,150700,79403453000,292000,292000,292000,291500,392
|
|
20230627,150600,79289033500,292000,292000,292000,291500,342
|
|
20230627,150500,79189171000,292000,292000,292000,291500,452
|
|
20230627,150400,79057217500,292000,292500,292500,292000,434
|
|
20230627,150300,78930407500,292500,292500,292500,292000,692
|
|
20230627,150200,78728154000,292500,292000,292500,291500,587
|
|
20230627,150100,78556712500,292000,292000,292000,291500,248
|
|
20230627,150000,78484321500,292000,291000,292000,291000,480
|
|
20230627,145900,78344420000,291500,291000,291500,290500,1535
|
|
20230627,145800,77897391000,291500,291500,292000,290500,1880
|
|
20230627,145700,77349934500,292000,292000,292000,291500,373
|
|
20230627,145600,77241070500,291500,291500,292000,291500,644
|
|
20230627,145500,77053125000,292000,292000,292000,291500,569
|
|
20230627,145400,76887039500,292000,292500,292500,291500,784
|
|
20230627,145300,76658080500,292500,292000,292500,292000,304
|
|
20230627,145200,76569222000,292500,292500,292500,292000,432
|
|
20230627,145100,76442901000,292500,293000,293000,292000,583
|
|
20230627,145000,76272384500,293000,293000,293000,292500,626
|
|
20230627,144900,76089040000,292500,293000,293000,292500,315
|
|
20230627,144800,75996776000,293000,293500,293500,292500,246
|
|
20230627,144700,75924642000,293500,293000,293500,293000,785
|
|
20230627,144600,75694501000,293000,293500,293500,293000,292
|
|
20230627,144500,75608830000,293500,293500,293500,293000,936
|
|
20230627,144400,75334167000,293500,293000,293500,292000,1126
|
|
20230627,144300,75004225500,292000,292500,293500,292000,1003
|
|
20230627,144200,74710571500,292500,292500,292500,292000,260
|
|
20230627,144100,74634531500,292500,293000,293000,292000,309
|
|
20230627,144000,74544151500,293000,293000,293000,292000,416
|
|
20230627,143900,74422281000,293000,292000,293000,292000,484
|
|
20230627,143800,74280740500,292500,293000,293000,292000,311
|
|
20230627,143700,74189748500,293000,293500,293500,292000,1211
|
|
20230627,143600,73835111500,293500,293500,293500,293000,187
|
|
20230627,143500,73780246500,293500,293000,293500,292500,645
|
|
20230627,143400,73591165000,293000,293000,293000,292500,384
|
|
20230627,143300,73478703500,293000,293000,293000,292500,381
|
|
20230627,143200,73367087500,293000,293000,293000,292500,371
|
|
20230627,143100,73258448000,292500,293000,293500,292500,548
|
|
20230627,143000,73097869500,293000,293000,293000,292500,282
|
|
20230627,142900,73015258500,292500,293000,293000,292500,281
|
|
20230627,142800,72932940000,293000,293500,293500,292500,487
|
|
20230627,142700,72790274500,293000,292500,293500,292500,381
|
|
20230627,142600,72678650500,292500,293000,293500,292500,331
|
|
20230627,142500,72581618000,293500,293000,293500,292500,653
|
|
20230627,142400,72390316500,293000,292500,293000,292000,339
|
|
20230627,142300,72291157500,292000,292500,293000,292000,371
|
|
20230627,142200,72182651500,292000,293000,293500,292000,422
|
|
20230627,142100,72059156000,293500,293500,293500,292500,498
|
|
20230627,142000,71913218500,293500,293000,293500,293000,272
|
|
20230627,141900,71833395500,293500,292500,293500,292000,715
|
|
20230627,141800,71623941500,292500,292000,292500,292000,199
|
|
20230627,141700,71565779500,292000,293500,293500,292000,798
|
|
20230627,141600,71332191000,293500,293000,293500,293000,317
|
|
20230627,141500,71239168000,293500,294000,294000,293000,1205
|
|
20230627,141400,70885585000,294000,294000,294500,293500,382
|
|
20230627,141300,70773245000,294000,294000,294500,293500,578
|
|
20230627,141200,70603292000,294000,294000,294000,293500,134
|
|
20230627,141100,70563908000,294000,294000,294500,293500,338
|
|
20230627,141000,70464539000,294000,294000,294000,293500,243
|
|
20230627,140900,70393128500,294000,294500,294500,293500,763
|
|
20230627,140800,70168684000,294500,294500,294500,294000,298
|
|
20230627,140700,70080936000,294000,294000,294500,294000,352
|
|
20230627,140600,69977352500,294000,293500,294000,293500,230
|
|
20230627,140500,69909738000,294000,294000,294000,293500,595
|
|
20230627,140400,69734875500,294000,294000,294000,293500,371
|
|
20230627,140300,69625820500,293500,294000,294000,293500,169
|
|
20230627,140200,69576149500,294000,294000,294000,293500,390
|
|
20230627,140100,69461494500,294000,293000,294000,293000,300
|
|
20230627,140000,69373346000,293000,294000,294000,293000,172
|
|
20230627,135900,69322869000,294000,293000,294000,293000,426
|
|
20230627,135800,69197844500,293000,294000,294000,293000,253
|
|
20230627,135700,69123593500,294000,294000,294000,293000,436
|
|
20230627,135600,68995557000,294000,293500,294500,293500,349
|
|
20230627,135500,68892971000,293500,293500,294000,293000,451
|
|
20230627,135400,68760515500,293500,293500,293500,293000,258
|
|
20230627,135300,68684814000,293000,293500,293500,293000,274
|
|
20230627,135200,68604423500,293500,293000,293500,293000,419
|
|
20230627,135100,68481472000,293000,293500,293500,293000,291
|
|
20230627,135000,68396125500,293500,293000,293500,293000,299
|
|
20230627,134900,68308395000,293000,293000,293500,292500,369
|
|
20230627,134800,68200262500,293000,293000,293000,292500,338
|
|
20230627,134700,68101270000,292500,293500,293500,292000,2129
|
|
20230627,134600,67477661000,293000,294500,294500,293000,1128
|
|
20230627,134500,67146111500,294000,294000,294500,294000,256
|
|
20230627,134400,67070744000,294500,294500,294500,294000,240
|
|
20230627,134300,67000079000,294500,294500,294500,294000,353
|
|
20230627,134200,66896166000,294000,294000,294500,294000,265
|
|
20230627,134100,66818181000,294000,295000,295000,294000,740
|
|
20230627,134000,66600171000,295000,295000,295000,294500,402
|
|
20230627,133900,66481607000,295000,295000,295000,294500,227
|
|
20230627,133800,66414672500,295000,295000,295000,294500,320
|
|
20230627,133700,66320326000,294500,295000,295000,294500,313
|
|
20230627,133600,66228052500,295000,295000,295000,294500,319
|
|
20230627,133500,66134034500,294500,295500,296000,294500,1443
|
|
20230627,133400,65708103000,296000,295500,296000,295500,253
|
|
20230627,133300,65633242500,296000,296000,296000,295500,251
|
|
20230627,133200,65558980500,296000,296000,296000,295500,278
|
|
20230627,133100,65476717000,296000,296000,296000,295500,235
|
|
20230627,133000,65407183500,296000,295500,296000,295500,427
|
|
20230627,132900,65280880000,295500,295500,296000,295500,679
|
|
20230627,132800,65079933000,296000,296000,296000,295500,556
|
|
20230627,132700,64915374500,296000,295500,296000,295500,349
|
|
20230627,132600,64812092500,295500,296000,296500,295500,1376
|
|
20230627,132500,64404938500,296500,295500,296500,295500,3497
|
|
20230627,132400,63370416000,295500,294000,295500,293500,9472
|
|
20230627,132300,60579101000,294000,293500,294000,293500,500
|
|
20230627,132200,60432120500,294000,294000,294000,293500,466
|
|
20230627,132100,60295132500,293500,294000,294000,293500,1250
|
|
20230627,132000,59927680500,294000,294000,294000,293500,323
|
|
20230627,131900,59832750500,294000,294000,294000,293500,610
|
|
20230627,131800,59653468000,294000,293500,294000,293500,285
|
|
20230627,131700,59569693500,294000,293500,294000,293500,318
|
|
20230627,131600,59476219500,294000,294000,294000,293500,139
|
|
20230627,131500,59435381000,294000,293500,294000,293500,270
|
|
20230627,131400,59356033000,294000,293500,294000,293000,3663
|
|
20230627,131300,58280881500,293000,293000,293500,293000,275
|
|
20230627,131200,58200247500,293000,293500,293500,293000,397
|
|
20230627,131100,58083858000,293500,293000,293500,293000,180
|
|
20230627,131000,58031063000,293000,293500,293500,293000,154
|
|
20230627,130900,57985877500,293000,293500,293500,293000,556
|
|
20230627,130800,57822880500,293500,294000,294000,293000,668
|
|
20230627,130700,57626802000,294000,294000,294000,293500,211
|
|
20230627,130600,57564815500,293500,293000,294000,292500,5605
|
|
20230627,130500,55921269500,293000,291500,293000,291000,6177
|
|
20230627,130400,54117341500,291500,291500,291500,291000,301
|
|
20230627,130300,54029681000,291000,291500,291500,291000,446
|
|
20230627,130200,53899865000,291500,291000,291500,291000,153
|
|
20230627,130100,53855298500,291500,291500,291500,291000,198
|
|
20230627,130000,53797626500,291500,291500,291500,291000,243
|
|
20230627,125900,53726856000,291500,291500,291500,291000,341
|
|
20230627,125800,53627582500,291500,291500,291500,291000,156
|
|
20230627,125700,53582135000,291500,291500,291500,291000,142
|
|
20230627,125600,53540793000,291500,291500,291500,291000,143
|
|
20230627,125500,53499116000,291000,291000,291500,291000,156
|
|
20230627,125400,53453669000,291000,291500,291500,291000,243
|
|
20230627,125300,53382892500,291000,291500,291500,291000,158
|
|
20230627,125200,53336860500,291500,291000,291500,291000,207
|
|
20230627,125100,53276540500,291500,291500,291500,291000,199
|
|
20230627,125000,53218577000,291000,291000,291500,291000,124
|
|
20230627,124900,53182464000,291500,291500,291500,291000,137
|
|
20230627,124800,53142556000,291000,291500,291500,291000,195
|
|
20230627,124700,53085770500,291500,291000,291500,291000,133
|
|
20230627,124600,53047016500,291000,291500,291500,291000,152
|
|
20230627,124500,53002756000,291500,291000,291500,291000,303
|
|
20230627,124400,52914515500,291000,291500,291500,291000,110
|
|
20230627,124300,52882485500,291000,291000,291500,291000,153
|
|
20230627,124200,52837911500,291000,291500,291500,291000,244
|
|
20230627,124100,52766838000,291000,291500,291500,291000,90
|
|
20230627,124000,52740622000,291500,291500,291500,291000,263
|
|
20230627,123900,52664015500,291500,291500,291500,291000,107
|
|
20230627,123800,52632837000,291500,291500,291500,291000,128
|
|
20230627,123700,52595548000,291000,291500,291500,291000,223
|
|
20230627,123600,52530611000,291500,291000,291500,291000,180
|
|
20230627,123500,52478168500,291500,291500,291500,291000,111
|
|
20230627,123400,52445834500,291500,291500,291500,291000,199
|
|
20230627,123300,52387877500,291500,291500,291500,291000,126
|
|
20230627,123200,52351168500,291500,291000,291500,291000,240
|
|
20230627,123100,52281301000,291000,291500,291500,291000,392
|
|
20230627,123000,52167164000,291500,291500,291500,291000,164
|
|
20230627,122900,52119413000,291500,291000,291500,291000,199
|
|
20230627,122800,52061448500,291000,291500,291500,291000,146
|
|
20230627,122700,52018940500,291500,291500,291500,291000,247
|
|
20230627,122600,51947017500,291000,291000,291500,291000,163
|
|
20230627,122500,51899550000,291500,291500,291500,291000,207
|
|
20230627,122400,51839263000,291000,291500,291500,291000,144
|
|
20230627,122300,51797319500,291500,291000,291500,291000,210
|
|
20230627,122200,51736111500,291000,291500,291500,291000,282
|
|
20230627,122100,51653962500,291500,291500,291500,291000,157
|
|
20230627,122000,51608212500,291500,292000,292000,291000,606
|
|
20230627,121900,51431509500,292000,292000,292000,291500,114
|
|
20230627,121800,51398253500,292000,292000,292000,291500,211
|
|
20230627,121700,51336697000,292000,292000,292000,291500,320
|
|
20230627,121600,51243361000,292000,292000,292000,291500,242
|
|
20230627,121500,51172736000,292000,291500,292000,291000,1756
|
|
20230627,121400,50660831000,291000,291500,291500,291000,284
|
|
20230627,121300,50578067500,291500,291500,291500,291000,154
|
|
20230627,121200,50533207000,291500,291000,291500,291000,161
|
|
20230627,121100,50486299500,291500,291500,291500,291000,118
|
|
20230627,121000,50451922000,291000,291500,291500,291000,188
|
|
20230627,120900,50397146000,291500,291500,291500,291000,339
|
|
20230627,120800,50298430500,291500,291000,291500,291000,110
|
|
20230627,120700,50266386000,291500,291500,291500,291000,243
|
|
20230627,120600,50195622000,291500,291500,291500,291000,163
|
|
20230627,120500,50148134000,291500,291500,291500,291000,117
|
|
20230627,120400,50114049500,291500,291500,291500,291000,328
|
|
20230627,120300,50018546500,291500,291000,291500,291000,142
|
|
20230627,120200,49977186000,291500,291000,291500,291000,193
|
|
20230627,120100,49920964500,291000,291500,291500,291000,139
|
|
20230627,120000,49880470500,291500,291000,291500,291000,152
|
|
20230627,115900,49836189000,291500,291500,291500,291000,168
|
|
20230627,115800,49787243000,291500,291500,291500,291000,932
|
|
20230627,115700,49515601000,291500,291500,291500,291000,149
|
|
20230627,115600,49472197000,291500,291500,291500,291000,155
|
|
20230627,115500,49427023000,291500,291000,291500,291000,215
|
|
20230627,115400,49364402000,291500,291500,291500,291000,286
|
|
20230627,115300,49281129500,291500,290500,291500,290000,2372
|
|
20230627,115200,48591177000,290500,290000,290500,290000,132
|
|
20230627,115100,48552847000,290500,290500,290500,290000,283
|
|
20230627,115000,48470666000,290000,290500,290500,290000,118
|
|
20230627,114900,48436399500,290500,290000,290500,290000,131
|
|
20230627,114800,48398362000,290500,291000,291000,290000,392
|
|
20230627,114700,48284497500,291000,291000,291000,290500,110
|
|
20230627,114600,48252498500,291000,290500,291000,290500,205
|
|
20230627,114500,48192894500,291000,291000,291000,290500,184
|
|
20230627,114400,48139369500,291000,290500,291000,290500,244
|
|
20230627,114300,48068424500,291000,290500,291000,290500,293
|
|
20230627,114200,47983252000,291000,291000,291000,290500,214
|
|
20230627,114100,47920990000,290500,291000,291000,290500,136
|
|
20230627,114000,47881437500,291000,291000,291000,290500,244
|
|
20230627,113900,47810452500,291000,290500,291000,290000,731
|
|
20230627,113800,47598062500,290500,290500,290500,290000,171
|
|
20230627,113700,47548408500,290500,290000,290500,290000,347
|
|
20230627,113600,47447642500,290500,290500,290500,290000,244
|
|
20230627,113500,47376770500,290500,290500,290500,290000,328
|
|
20230627,113400,47281549000,290500,290500,290500,290000,196
|
|
20230627,113300,47224627500,290500,290500,291000,290000,224
|
|
20230627,113200,47159584000,290500,290500,290500,290000,337
|
|
20230627,113100,47061726500,290500,290000,290500,290000,262
|
|
20230627,113000,46985635500,290000,290500,290500,290000,259
|
|
20230627,112900,46910410500,290000,291000,291000,290000,284
|
|
20230627,112800,46827871000,291000,290500,291000,290500,286
|
|
20230627,112700,46744722000,291000,290500,291000,290500,149
|
|
20230627,112600,46701397500,290500,291000,291000,290500,232
|
|
20230627,112500,46633924000,291000,290500,291000,290000,590
|
|
20230627,112400,46462491500,290500,290500,290500,290000,264
|
|
20230627,112300,46385812000,290000,290500,290500,290000,248
|
|
20230627,112200,46313785000,290500,290500,290500,290000,225
|
|
20230627,112100,46248458500,290500,290000,290500,290000,286
|
|
20230627,112000,46165413000,290500,290000,290500,290000,155
|
|
20230627,111900,46120403500,290000,290000,290500,290000,196
|
|
20230627,111800,46063491000,290500,290500,290500,290000,183
|
|
20230627,111700,46010344500,290500,290000,290500,290000,319
|
|
20230627,111600,45917712000,290500,290500,290500,290000,223
|
|
20230627,111500,45853007500,290000,290500,290500,290000,227
|
|
20230627,111400,45787110500,290500,290500,291000,290000,246
|
|
20230627,111300,45715683000,291000,291000,291000,290500,454
|
|
20230627,111200,45583739500,291000,290500,291000,290500,491
|
|
20230627,111100,45441015000,290500,291000,291000,290500,139
|
|
20230627,111000,45400595500,291000,291000,291000,290500,262
|
|
20230627,110900,45324419000,291000,291000,291000,290500,191
|
|
20230627,110800,45268867000,291000,291000,291000,290500,190
|
|
20230627,110700,45213601500,291000,291000,291000,290500,327
|
|
20230627,110600,45118516000,291000,291000,291000,290500,609
|
|
20230627,110500,44941526000,290500,290500,291000,290500,188
|
|
20230627,110400,44886857000,291000,291000,291000,290500,272
|
|
20230627,110300,44807746000,291000,290500,291000,290500,498
|
|
20230627,110200,44662994500,290500,291000,291000,290500,188
|
|
20230627,110100,44608341500,290500,291000,291000,290500,445
|
|
20230627,110000,44478944500,291000,290500,291000,290500,597
|
|
20230627,105900,44305480000,290500,290500,290500,290000,354
|
|
20230627,105800,44202662000,290500,291000,291000,290000,326
|
|
20230627,105700,44107957000,290500,290500,291000,290500,506
|
|
20230627,105600,43960898000,290500,290500,291000,290500,688
|
|
20230627,105500,43760985500,290500,291000,291000,290500,387
|
|
20230627,105400,43648470000,291000,290500,291000,290500,1825
|
|
20230627,105300,43117528500,291000,291000,291000,290500,1375
|
|
20230627,105200,42717446500,291000,290500,291000,290000,742
|
|
20230627,105100,42501859000,290500,290500,290500,290000,704
|
|
20230627,105000,42297419000,290500,290000,290500,290000,1084
|
|
20230627,104900,41982588000,290500,290000,290500,289500,990
|
|
20230627,104800,41695343000,290000,289500,290000,289000,1083
|
|
20230627,104700,41381583500,289000,289500,289500,289000,805
|
|
20230627,104600,41148669000,289000,289500,289500,288500,866
|
|
20230627,104500,40898224000,289500,289000,289500,288500,690
|
|
20230627,104400,40698725500,289000,288500,289000,288000,405
|
|
20230627,104300,40581860500,288000,287000,288500,287000,1696
|
|
20230627,104200,40093589500,287500,287000,287500,286500,1697
|
|
20230627,104100,39607051500,286500,287000,287000,286500,570
|
|
20230627,104000,39443612000,287000,286500,287000,286500,346
|
|
20230627,103900,39344416000,286500,286000,287000,286000,1352
|
|
20230627,103800,38957006000,286000,286500,286500,286000,2347
|
|
20230627,103700,38285466500,286000,286500,287000,286000,864
|
|
20230627,103600,38038224000,286500,287500,287500,285500,8548
|
|
20230627,103500,35588571000,287500,287500,288000,287000,3489
|
|
20230627,103400,34585531500,287500,288500,288500,287500,533
|
|
20230627,103300,34432103500,288000,288000,288500,287500,1321
|
|
20230627,103200,34051696500,288000,288500,288500,287500,2058
|
|
20230627,103100,33459200500,288500,288500,288500,288000,485
|
|
20230627,103000,33319447000,288000,288000,288500,288000,336
|
|
20230627,102900,33222637000,288000,288500,288500,288000,206
|
|
20230627,102800,33163269500,288000,288500,288500,288000,357
|
|
20230627,102700,33060333500,288500,288000,288500,288000,648
|
|
20230627,102600,32873549000,288500,288000,288500,288000,1062
|
|
20230627,102500,32567390000,288000,288500,288500,288000,458
|
|
20230627,102400,32435444000,288500,288000,288500,288000,238
|
|
20230627,102300,32366851000,288000,288500,288500,288000,695
|
|
20230627,102200,32166653000,288000,288500,288500,288000,757
|
|
20230627,102100,31948583500,288000,289000,289000,288000,573
|
|
20230627,102000,31783302000,288500,289000,289000,288500,279
|
|
20230627,101900,31702764000,289000,288500,289000,288500,1162
|
|
20230627,101800,31367489500,288500,288500,289000,288500,242
|
|
20230627,101700,31297616500,288500,289000,289000,288500,242
|
|
20230627,101600,31227742500,289000,289000,289000,288500,522
|
|
20230627,101500,31076978500,288500,289000,289500,288500,1778
|
|
20230627,101400,30563149500,289000,289000,289500,289000,445
|
|
20230627,101300,30434425000,289000,289500,289500,289000,218
|
|
20230627,101200,30371347000,289500,289000,289500,289000,212
|
|
20230627,101100,30310059000,289000,289000,289500,288500,614
|
|
20230627,101000,30132368500,289000,288500,289500,288500,610
|
|
20230627,100900,29956090000,288500,288000,289000,288000,658
|
|
20230627,100800,29766220500,288500,288000,288500,288000,582
|
|
20230627,100700,29598538500,288000,287500,288000,287500,1045
|
|
20230627,100600,29297657000,288000,288000,288000,287500,796
|
|
20230627,100500,29068633000,288000,288000,288500,287500,1092
|
|
20230627,100400,28754281500,288000,288500,288500,288000,691
|
|
20230627,100300,28555247000,288000,288000,288500,288000,2463
|
|
20230627,100200,27845633000,288000,288500,288500,288000,369
|
|
20230627,100100,27739244500,288000,288000,288500,288000,1229
|
|
20230627,100000,27385222000,288500,289000,289000,288000,1857
|
|
20230627,095900,26849575000,288500,288500,289000,288500,1262
|
|
20230627,095800,26485461000,289000,289000,289000,288500,139
|
|
20230627,095700,26445317500,289000,289000,289000,288500,600
|
|
20230627,095600,26272158000,289000,288500,289000,288500,244
|
|
20230627,095500,26201722500,289000,289000,289000,288500,817
|
|
20230627,095400,25965839500,289000,289000,289500,289000,627
|
|
20230627,095300,25784621500,289500,289500,289500,289000,889
|
|
20230627,095200,25527675000,289500,289500,289500,289000,279
|
|
20230627,095100,25446998500,289500,289500,289500,289000,315
|
|
20230627,095000,25355828500,289500,289500,289500,289000,378
|
|
20230627,094900,25246570000,288500,289500,289500,288500,3108
|
|
20230627,094800,24348379500,289500,289500,289500,289000,532
|
|
20230627,094700,24194487500,289500,289500,290000,289000,854
|
|
20230627,094600,23947339500,289500,289500,290000,289500,491
|
|
20230627,094500,23805148000,289500,290000,290000,289500,252
|
|
20230627,094400,23732180500,290000,289500,290000,289500,659
|
|
20230627,094300,23541341500,289500,290000,290000,289500,1084
|
|
20230627,094200,23227504500,290000,289500,290500,289500,858
|
|
20230627,094100,22978878000,290000,290500,290500,289500,723
|
|
20230627,094000,22769243500,290000,290000,290500,290000,510
|
|
20230627,093900,22621322500,290500,289500,290500,289000,2382
|
|
20230627,093800,21931856000,289500,291000,291000,289500,12524
|
|
20230627,093700,18297101500,290500,291000,291000,290500,411
|
|
20230627,093600,18177531000,290500,291000,291000,290500,308
|
|
20230627,093500,18087969500,291000,291000,291000,290500,1424
|
|
20230627,093400,17673673500,290500,291000,291000,290500,280
|
|
20230627,093300,17592240500,291000,290500,291000,290500,255
|
|
20230627,093200,17518098500,291000,290500,291000,290500,275
|
|
20230627,093100,17438180500,291000,290500,291000,290000,1031
|
|
20230627,093000,17138671500,290500,290000,290500,290000,243
|
|
20230627,092900,17068108000,290500,291000,291000,290000,1128
|
|
20230627,092800,16740477500,290500,290500,291000,290000,1162
|
|
20230627,092700,16402889500,290500,290500,290500,290000,2859
|
|
20230627,092600,15572428000,290500,290000,290500,290000,691
|
|
20230627,092500,15371873500,290500,292000,292000,290000,6884
|
|
20230627,092400,13368829500,292000,292000,292000,291500,1574
|
|
20230627,092300,12909225000,292000,291500,292000,291500,377
|
|
20230627,092200,12799233500,291500,291500,292000,291500,233
|
|
20230627,092100,12731254000,292000,292000,292000,291500,221
|
|
20230627,092000,12666812000,291500,291500,292000,291000,592
|
|
20230627,091900,12494229000,291500,292500,292500,291000,1577
|
|
20230627,091800,12034239000,292500,291500,292500,291000,628
|
|
20230627,091700,11851074500,291000,291000,291500,290500,2165
|
|
20230627,091600,11221127000,291000,292500,292500,291000,1730
|
|
20230627,091500,10716411500,292500,294000,294000,292500,1472
|
|
20230627,091400,10285064500,293500,294500,294500,293500,450
|
|
20230627,091300,10152736000,294000,293500,294500,293500,845
|
|
20230627,091200,9904231000,294000,291500,294000,291500,3851
|
|
20230627,091100,8774358500,292000,291500,292000,291000,1195
|
|
20230627,091000,8426220500,291500,291000,291500,291000,1603
|
|
20230627,090900,7959446000,291500,292000,292000,291000,2478
|
|
20230627,090800,7236969500,292500,292500,292500,292000,616
|
|
20230627,090700,7056988000,292500,293000,293500,292000,2021
|
|
20230627,090600,6465879000,293000,293500,293500,292500,2580
|
|
20230627,090500,5709672000,293000,294500,295000,293000,3473
|
|
20230627,090400,4688710500,294500,294000,294500,293500,2644
|
|
20230627,090300,3911260500,294000,293500,294000,293500,2712
|
|
20230627,090200,3114496500,294000,296000,296000,293500,4724
|
|
20230627,090100,1723415500,296000,296500,297000,294500,2739
|
|
20230627,090000,914631500,296500,298500,298500,296500,2985
|