706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,204200,33510597700,26350,26350,26350,26350,0
|
|
20230623,204100,33510597700,26350,26350,26350,26350,0
|
|
20230623,204000,33510597700,26350,26350,26350,26350,0
|
|
20230623,203900,33510597700,26350,26350,26350,26350,0
|
|
20230623,203800,33510597700,26350,26350,26350,26350,0
|
|
20230623,203700,33510597700,26350,26350,26350,26350,0
|
|
20230623,203600,33510597700,26350,26350,26350,26350,0
|
|
20230623,203500,33510597700,26350,26350,26350,26350,0
|
|
20230623,203400,33510597700,26350,26350,26350,26350,0
|
|
20230623,203300,33510597700,26350,26350,26350,26350,0
|
|
20230623,203200,33510597700,26350,26350,26350,26350,0
|
|
20230623,203100,33510597700,26350,26350,26350,26350,0
|
|
20230623,203000,33510597700,26350,26350,26350,26350,0
|
|
20230623,202900,33510597700,26350,26350,26350,26350,0
|
|
20230623,202800,33510597700,26350,26350,26350,26350,0
|
|
20230623,202700,33510597700,26350,26350,26350,26350,0
|
|
20230623,202600,33510597700,26350,26350,26350,26350,0
|
|
20230623,202500,33510597700,26350,26350,26350,26350,0
|
|
20230623,202400,33510597700,26350,26350,26350,26350,0
|
|
20230623,202300,33510597700,26350,26350,26350,26350,0
|
|
20230623,202200,33510597700,26350,26350,26350,26350,0
|
|
20230623,202100,33510597700,26350,26350,26350,26350,0
|
|
20230623,202000,33510597700,26350,26350,26350,26350,0
|
|
20230623,201900,33510597700,26350,26350,26350,26350,0
|
|
20230623,201800,33510597700,26350,26350,26350,26350,0
|
|
20230623,201700,33510597700,26350,26350,26350,26350,0
|
|
20230623,201600,33510597700,26350,26350,26350,26350,0
|
|
20230623,201500,33510597700,26350,26350,26350,26350,0
|
|
20230623,201400,33510597700,26350,26350,26350,26350,0
|
|
20230623,201300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,201200,33510597700,26350,26350,26350,26350,0
|
|
20230623,201100,33510597700,26350,26350,26350,26350,0
|
|
20230623,201000,33510597700,26350,26350,26350,26350,0
|
|
20230623,200900,33510597700,26350,26350,26350,26350,0
|
|
20230623,200800,33510597700,26350,26350,26350,26350,0
|
|
20230623,200700,33510597700,26350,26350,26350,26350,0
|
|
20230623,200600,33510597700,26350,26350,26350,26350,0
|
|
20230623,200500,33510597700,26350,26350,26350,26350,0
|
|
20230623,200400,33510597700,26350,26350,26350,26350,0
|
|
20230623,200300,33510597700,26350,26350,26350,26350,0
|
|
20230623,200200,33510597700,26350,26350,26350,26350,0
|
|
20230623,200100,33510597700,26350,26350,26350,26350,0
|
|
20230623,200000,33510597700,26350,26350,26350,26350,0
|
|
20230623,195900,33510597700,26350,26350,26350,26350,0
|
|
20230623,195800,33510597700,26350,26350,26350,26350,0
|
|
20230623,195700,33510597700,26350,26350,26350,26350,0
|
|
20230623,195600,33510597700,26350,26350,26350,26350,0
|
|
20230623,195500,33510597700,26350,26350,26350,26350,0
|
|
20230623,195400,33510597700,26350,26350,26350,26350,0
|
|
20230623,195300,33510597700,26350,26350,26350,26350,0
|
|
20230623,195200,33510597700,26350,26350,26350,26350,0
|
|
20230623,195100,33510597700,26350,26350,26350,26350,0
|
|
20230623,195000,33510597700,26350,26350,26350,26350,0
|
|
20230623,194900,33510597700,26350,26350,26350,26350,0
|
|
20230623,194800,33510597700,26350,26350,26350,26350,0
|
|
20230623,194700,33510597700,26350,26350,26350,26350,0
|
|
20230623,194600,33510597700,26350,26350,26350,26350,0
|
|
20230623,194500,33510597700,26350,26350,26350,26350,0
|
|
20230623,194400,33510597700,26350,26350,26350,26350,0
|
|
20230623,194300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,194200,33510597700,26350,26350,26350,26350,0
|
|
20230623,194100,33510597700,26350,26350,26350,26350,0
|
|
20230623,194000,33510597700,26350,26350,26350,26350,0
|
|
20230623,193900,33510597700,26350,26350,26350,26350,0
|
|
20230623,193800,33510597700,26350,26350,26350,26350,0
|
|
20230623,193700,33510597700,26350,26350,26350,26350,0
|
|
20230623,193600,33510597700,26350,26350,26350,26350,0
|
|
20230623,193500,33510597700,26350,26350,26350,26350,0
|
|
20230623,193400,33510597700,26350,26350,26350,26350,0
|
|
20230623,193300,33510597700,26350,26350,26350,26350,0
|
|
20230623,193200,33510597700,26350,26350,26350,26350,0
|
|
20230623,193100,33510597700,26350,26350,26350,26350,0
|
|
20230623,193000,33510597700,26350,26350,26350,26350,0
|
|
20230623,192900,33510597700,26350,26350,26350,26350,0
|
|
20230623,192800,33510597700,26350,26350,26350,26350,0
|
|
20230623,192700,33510597700,26350,26350,26350,26350,0
|
|
20230623,192600,33510597700,26350,26350,26350,26350,0
|
|
20230623,192500,33510597700,26350,26350,26350,26350,0
|
|
20230623,192400,33510597700,26350,26350,26350,26350,0
|
|
20230623,192300,33510597700,26350,26350,26350,26350,0
|
|
20230623,192200,33510597700,26350,26350,26350,26350,0
|
|
20230623,192100,33510597700,26350,26350,26350,26350,0
|
|
20230623,192000,33510597700,26350,26350,26350,26350,0
|
|
20230623,191900,33510597700,26350,26350,26350,26350,0
|
|
20230623,191800,33510597700,26350,26350,26350,26350,0
|
|
20230623,191700,33510597700,26350,26350,26350,26350,0
|
|
20230623,191600,33510597700,26350,26350,26350,26350,0
|
|
20230623,191500,33510597700,26350,26350,26350,26350,0
|
|
20230623,191400,33510597700,26350,26350,26350,26350,0
|
|
20230623,191300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,191200,33510597700,26350,26350,26350,26350,0
|
|
20230623,191100,33510597700,26350,26350,26350,26350,0
|
|
20230623,191000,33510597700,26350,26350,26350,26350,0
|
|
20230623,190900,33510597700,26350,26350,26350,26350,0
|
|
20230623,190800,33510597700,26350,26350,26350,26350,0
|
|
20230623,190700,33510597700,26350,26350,26350,26350,0
|
|
20230623,190600,33510597700,26350,26350,26350,26350,0
|
|
20230623,190500,33510597700,26350,26350,26350,26350,0
|
|
20230623,190400,33510597700,26350,26350,26350,26350,0
|
|
20230623,190300,33510597700,26350,26350,26350,26350,0
|
|
20230623,190200,33510597700,26350,26350,26350,26350,0
|
|
20230623,190100,33510597700,26350,26350,26350,26350,0
|
|
20230623,190000,33510597700,26350,26350,26350,26350,0
|
|
20230623,185900,33510597700,26350,26350,26350,26350,0
|
|
20230623,185800,33510597700,26350,26350,26350,26350,0
|
|
20230623,185700,33510597700,26350,26350,26350,26350,0
|
|
20230623,185600,33510597700,26350,26350,26350,26350,0
|
|
20230623,185500,33510597700,26350,26350,26350,26350,0
|
|
20230623,185400,33510597700,26350,26350,26350,26350,0
|
|
20230623,185300,33510597700,26350,26350,26350,26350,0
|
|
20230623,185200,33510597700,26350,26350,26350,26350,0
|
|
20230623,185100,33510597700,26350,26350,26350,26350,0
|
|
20230623,185000,33510597700,26350,26350,26350,26350,0
|
|
20230623,184900,33510597700,26350,26350,26350,26350,0
|
|
20230623,184800,33510597700,26350,26350,26350,26350,0
|
|
20230623,184700,33510597700,26350,26350,26350,26350,0
|
|
20230623,184600,33510597700,26350,26350,26350,26350,0
|
|
20230623,184500,33510597700,26350,26350,26350,26350,0
|
|
20230623,184400,33510597700,26350,26350,26350,26350,0
|
|
20230623,184300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,184200,33510597700,26350,26350,26350,26350,0
|
|
20230623,184100,33510597700,26350,26350,26350,26350,0
|
|
20230623,184000,33510597700,26350,26350,26350,26350,0
|
|
20230623,183900,33510597700,26350,26350,26350,26350,0
|
|
20230623,183800,33510597700,26350,26350,26350,26350,0
|
|
20230623,183700,33510597700,26350,26350,26350,26350,0
|
|
20230623,183600,33510597700,26350,26350,26350,26350,0
|
|
20230623,183500,33510597700,26350,26350,26350,26350,0
|
|
20230623,183400,33510597700,26350,26350,26350,26350,0
|
|
20230623,183300,33510597700,26350,26350,26350,26350,0
|
|
20230623,183200,33510597700,26350,26350,26350,26350,0
|
|
20230623,183100,33510597700,26350,26350,26350,26350,0
|
|
20230623,183000,33510597700,26350,26350,26350,26350,0
|
|
20230623,182900,33510597700,26350,26350,26350,26350,0
|
|
20230623,182800,33510597700,26350,26350,26350,26350,0
|
|
20230623,182700,33510597700,26350,26350,26350,26350,0
|
|
20230623,182600,33510597700,26350,26350,26350,26350,0
|
|
20230623,182500,33510597700,26350,26350,26350,26350,0
|
|
20230623,182400,33510597700,26350,26350,26350,26350,0
|
|
20230623,182300,33510597700,26350,26350,26350,26350,0
|
|
20230623,182200,33510597700,26350,26350,26350,26350,0
|
|
20230623,182100,33510597700,26350,26350,26350,26350,0
|
|
20230623,182000,33510597700,26350,26350,26350,26350,0
|
|
20230623,181900,33510597700,26350,26350,26350,26350,0
|
|
20230623,181800,33510597700,26350,26350,26350,26350,0
|
|
20230623,181700,33510597700,26350,26350,26350,26350,0
|
|
20230623,181600,33510597700,26350,26350,26350,26350,0
|
|
20230623,181500,33510597700,26350,26350,26350,26350,0
|
|
20230623,181400,33510597700,26350,26350,26350,26350,0
|
|
20230623,181300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,181200,33510597700,26350,26350,26350,26350,0
|
|
20230623,181100,33510597700,26350,26350,26350,26350,0
|
|
20230623,181000,33510597700,26350,26350,26350,26350,0
|
|
20230623,180900,33510597700,26350,26350,26350,26350,0
|
|
20230623,180800,33510597700,26350,26350,26350,26350,0
|
|
20230623,180700,33510597700,26350,26350,26350,26350,0
|
|
20230623,180600,33510597700,26350,26350,26350,26350,0
|
|
20230623,180500,33510597700,26350,26350,26350,26350,0
|
|
20230623,180400,33510597700,26350,26350,26350,26350,0
|
|
20230623,180300,33510597700,26350,26350,26350,26350,0
|
|
20230623,180200,33510597700,26350,26350,26350,26350,0
|
|
20230623,180100,33510597700,26350,26350,26350,26350,0
|
|
20230623,180000,33510597700,26350,26350,26350,26350,0
|
|
20230623,175900,33510597700,26350,26350,26350,26350,0
|
|
20230623,175800,33510597700,26350,26350,26350,26350,0
|
|
20230623,175700,33510597700,26350,26350,26350,26350,0
|
|
20230623,175600,33510597700,26350,26350,26350,26350,0
|
|
20230623,175500,33510597700,26350,26350,26350,26350,0
|
|
20230623,175400,33510597700,26350,26350,26350,26350,0
|
|
20230623,175300,33510597700,26350,26350,26350,26350,0
|
|
20230623,175200,33510597700,26350,26350,26350,26350,0
|
|
20230623,175100,33510597700,26350,26350,26350,26350,0
|
|
20230623,175000,33510597700,26350,26350,26350,26350,0
|
|
20230623,174900,33510597700,26350,26350,26350,26350,0
|
|
20230623,174800,33510597700,26350,26350,26350,26350,0
|
|
20230623,174700,33510597700,26350,26350,26350,26350,0
|
|
20230623,174600,33510597700,26350,26350,26350,26350,0
|
|
20230623,174500,33510597700,26350,26350,26350,26350,0
|
|
20230623,174400,33510597700,26350,26350,26350,26350,0
|
|
20230623,174300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,174200,33510597700,26350,26350,26350,26350,0
|
|
20230623,174100,33510597700,26350,26350,26350,26350,0
|
|
20230623,174000,33510597700,26350,26350,26350,26350,0
|
|
20230623,173900,33510597700,26350,26350,26350,26350,0
|
|
20230623,173800,33510597700,26350,26350,26350,26350,0
|
|
20230623,173700,33510597700,26350,26350,26350,26350,0
|
|
20230623,173600,33510597700,26350,26350,26350,26350,0
|
|
20230623,173500,33510597700,26350,26350,26350,26350,0
|
|
20230623,173400,33510597700,26350,26350,26350,26350,0
|
|
20230623,173300,33510597700,26350,26350,26350,26350,0
|
|
20230623,173200,33510597700,26350,26350,26350,26350,0
|
|
20230623,173100,33510597700,26350,26350,26350,26350,0
|
|
20230623,173000,33510597700,26350,26350,26350,26350,0
|
|
20230623,172900,33510597700,26350,26350,26350,26350,0
|
|
20230623,172800,33510597700,26350,26350,26350,26350,0
|
|
20230623,172700,33510597700,26350,26350,26350,26350,0
|
|
20230623,172600,33510597700,26350,26350,26350,26350,0
|
|
20230623,172500,33510597700,26350,26350,26350,26350,0
|
|
20230623,172400,33510597700,26350,26350,26350,26350,0
|
|
20230623,172300,33510597700,26350,26350,26350,26350,0
|
|
20230623,172200,33510597700,26350,26350,26350,26350,0
|
|
20230623,172100,33510597700,26350,26350,26350,26350,0
|
|
20230623,172000,33510597700,26350,26350,26350,26350,0
|
|
20230623,171900,33510597700,26350,26350,26350,26350,0
|
|
20230623,171800,33510597700,26350,26350,26350,26350,0
|
|
20230623,171700,33510597700,26350,26350,26350,26350,0
|
|
20230623,171600,33510597700,26350,26350,26350,26350,0
|
|
20230623,171500,33510597700,26350,26350,26350,26350,0
|
|
20230623,171400,33510597700,26350,26350,26350,26350,0
|
|
20230623,171300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,171200,33510597700,26350,26350,26350,26350,0
|
|
20230623,171100,33510597700,26350,26350,26350,26350,0
|
|
20230623,171000,33510597700,26350,26350,26350,26350,0
|
|
20230623,170900,33510597700,26350,26350,26350,26350,0
|
|
20230623,170800,33510597700,26350,26350,26350,26350,0
|
|
20230623,170700,33510597700,26350,26350,26350,26350,0
|
|
20230623,170600,33510597700,26350,26350,26350,26350,0
|
|
20230623,170500,33510597700,26350,26350,26350,26350,0
|
|
20230623,170400,33510597700,26350,26350,26350,26350,0
|
|
20230623,170300,33510597700,26350,26350,26350,26350,0
|
|
20230623,170200,33510597700,26350,26350,26350,26350,0
|
|
20230623,170100,33510597700,26350,26350,26350,26350,0
|
|
20230623,170000,33510597700,26350,26350,26350,26350,0
|
|
20230623,165900,33510597700,26350,26350,26350,26350,0
|
|
20230623,165800,33510597700,26350,26350,26350,26350,0
|
|
20230623,165700,33510597700,26350,26350,26350,26350,0
|
|
20230623,165600,33510597700,26350,26350,26350,26350,0
|
|
20230623,165500,33510597700,26350,26350,26350,26350,0
|
|
20230623,165400,33510597700,26350,26350,26350,26350,0
|
|
20230623,165300,33510597700,26350,26350,26350,26350,0
|
|
20230623,165200,33510597700,26350,26350,26350,26350,0
|
|
20230623,165100,33510597700,26350,26350,26350,26350,0
|
|
20230623,165000,33510597700,26350,26350,26350,26350,0
|
|
20230623,164900,33510597700,26350,26350,26350,26350,0
|
|
20230623,164800,33510597700,26350,26350,26350,26350,0
|
|
20230623,164700,33510597700,26350,26350,26350,26350,0
|
|
20230623,164600,33510597700,26350,26350,26350,26350,0
|
|
20230623,164500,33510597700,26350,26350,26350,26350,0
|
|
20230623,164400,33510597700,26350,26350,26350,26350,0
|
|
20230623,164300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,164200,33510597700,26350,26350,26350,26350,0
|
|
20230623,164100,33510597700,26350,26350,26350,26350,0
|
|
20230623,164000,33510597700,26350,26350,26350,26350,0
|
|
20230623,163900,33510597700,26350,26350,26350,26350,0
|
|
20230623,163800,33510597700,26350,26350,26350,26350,0
|
|
20230623,163700,33510597700,26350,26350,26350,26350,0
|
|
20230623,163600,33510597700,26350,26350,26350,26350,0
|
|
20230623,163500,33510597700,26350,26350,26350,26350,0
|
|
20230623,163400,33510597700,26350,26350,26350,26350,0
|
|
20230623,163300,33510597700,26350,26350,26350,26350,0
|
|
20230623,163200,33510597700,26350,26350,26350,26350,0
|
|
20230623,163100,33510597700,26350,26350,26350,26350,0
|
|
20230623,163000,33510597700,26350,26350,26350,26350,0
|
|
20230623,162900,33510597700,26350,26350,26350,26350,0
|
|
20230623,162800,33510597700,26350,26350,26350,26350,0
|
|
20230623,162700,33510597700,26350,26350,26350,26350,0
|
|
20230623,162600,33510597700,26350,26350,26350,26350,0
|
|
20230623,162500,33510597700,26350,26350,26350,26350,0
|
|
20230623,162400,33510597700,26350,26350,26350,26350,0
|
|
20230623,162300,33510597700,26350,26350,26350,26350,0
|
|
20230623,162200,33510597700,26350,26350,26350,26350,0
|
|
20230623,162100,33510597700,26350,26350,26350,26350,0
|
|
20230623,162000,33510597700,26350,26350,26350,26350,0
|
|
20230623,161900,33510597700,26350,26350,26350,26350,0
|
|
20230623,161800,33510597700,26350,26350,26350,26350,0
|
|
20230623,161700,33510597700,26350,26350,26350,26350,0
|
|
20230623,161600,33510597700,26350,26350,26350,26350,0
|
|
20230623,161500,33510597700,26350,26350,26350,26350,0
|
|
20230623,161400,33510597700,26350,26350,26350,26350,0
|
|
20230623,161300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,161200,33510597700,26350,26350,26350,26350,0
|
|
20230623,161100,33510597700,26350,26350,26350,26350,0
|
|
20230623,161000,33510597700,26350,26350,26350,26350,0
|
|
20230623,160900,33510597700,26350,26350,26350,26350,0
|
|
20230623,160800,33510597700,26350,26350,26350,26350,0
|
|
20230623,160700,33510597700,26350,26350,26350,26350,0
|
|
20230623,160600,33510597700,26350,26350,26350,26350,0
|
|
20230623,160500,33510597700,26350,26350,26350,26350,0
|
|
20230623,160400,33510597700,26350,26350,26350,26350,0
|
|
20230623,160300,33510597700,26350,26350,26350,26350,0
|
|
20230623,160200,33510597700,26350,26350,26350,26350,0
|
|
20230623,160100,33510597700,26350,26350,26350,26350,0
|
|
20230623,160000,33510597700,26350,26350,26350,26350,0
|
|
20230623,155900,33510597700,26350,26350,26350,26350,0
|
|
20230623,155800,33510597700,26350,26350,26350,26350,0
|
|
20230623,155700,33510597700,26350,26350,26350,26350,0
|
|
20230623,155600,33510597700,26350,26350,26350,26350,0
|
|
20230623,155500,33510597700,26350,26350,26350,26350,0
|
|
20230623,155400,33510597700,26350,26350,26350,26350,0
|
|
20230623,155300,33510597700,26350,26350,26350,26350,0
|
|
20230623,155200,33510597700,26350,26350,26350,26350,0
|
|
20230623,155100,33510597700,26350,26350,26350,26350,0
|
|
20230623,155000,33510597700,26350,26350,26350,26350,0
|
|
20230623,154900,33510597700,26350,26350,26350,26350,0
|
|
20230623,154800,33510597700,26350,26350,26350,26350,0
|
|
20230623,154700,33510597700,26350,26350,26350,26350,0
|
|
20230623,154600,33510597700,26350,26350,26350,26350,0
|
|
20230623,154500,33510597700,26350,26350,26350,26350,0
|
|
20230623,154400,33510597700,26350,26350,26350,26350,0
|
|
20230623,154300,33510597700,26350,26350,26350,26350,14168
|
|
20230623,154200,33510597700,26350,26350,26350,26350,0
|
|
20230623,154100,33510597700,26350,26350,26350,26350,0
|
|
20230623,154000,33510597700,26350,26350,26350,26350,0
|
|
20230623,153900,33510597700,26350,26350,26350,26350,0
|
|
20230623,153800,33510597700,26350,26350,26350,26350,0
|
|
20230623,153700,33510597700,26350,26350,26350,26350,0
|
|
20230623,153600,33510597700,26350,26350,26350,26350,0
|
|
20230623,153500,33510597700,26350,26350,26350,26350,0
|
|
20230623,153400,33510597700,26350,26350,26350,26350,0
|
|
20230623,153300,33510597700,26350,26350,26350,26350,0
|
|
20230623,153200,33510597700,26350,26350,26350,26350,0
|
|
20230623,153100,33510597700,26350,26350,26350,26350,0
|
|
20230623,153000,33510597700,26350,26350,26350,26350,14168
|
|
20230623,152900,33137270900,26100,26100,26100,26100,0
|
|
20230623,152800,33137270900,26100,26100,26100,26100,0
|
|
20230623,152700,33137270900,26100,26100,26100,26100,0
|
|
20230623,152600,33137270900,26100,26100,26100,26100,0
|
|
20230623,152500,33137270900,26100,26100,26100,26100,0
|
|
20230623,152400,33137270900,26100,26100,26100,26100,0
|
|
20230623,152300,33137270900,26100,26100,26100,26100,0
|
|
20230623,152200,33137270900,26100,26100,26100,26100,0
|
|
20230623,152100,33137270900,26100,26100,26100,26100,0
|
|
20230623,152000,33137270900,26100,26100,26100,26100,0
|
|
20230623,151900,33137270900,26100,26150,26200,26050,1120
|
|
20230623,151800,33108015050,26150,26100,26200,26050,1732
|
|
20230623,151700,33062707950,26100,25950,26200,25850,4217
|
|
20230623,151600,32953084300,25850,26000,26000,25850,1311
|
|
20230623,151500,32919120550,26000,25950,26100,25850,1066
|
|
20230623,151400,32891379100,25950,26100,26200,25900,6326
|
|
20230623,151300,32726900950,26200,26200,26200,26100,436
|
|
20230623,151200,32715499950,26100,26100,26200,26000,713
|
|
20230623,151100,32696890300,26100,26150,26150,26000,1293
|
|
20230623,151000,32663175000,26150,26450,26450,25950,6457
|
|
20230623,150900,32494225000,26550,26400,26550,26400,6497
|
|
20230623,150800,32322005950,26450,26250,26450,26250,2058
|
|
20230623,150700,32267772250,26300,26200,26300,26150,1952
|
|
20230623,150600,32216592550,26250,26150,26250,26050,2068
|
|
20230623,150500,32162593950,26150,26150,26150,26100,414
|
|
20230623,150400,32151774000,26150,26100,26150,26050,655
|
|
20230623,150300,32134685200,26050,26100,26100,26050,835
|
|
20230623,150200,32112898500,26100,26150,26150,26100,248
|
|
20230623,150100,32106425650,26100,26150,26150,26050,943
|
|
20230623,150000,32081811300,26100,26050,26150,26050,652
|
|
20230623,145900,32064794950,26050,26050,26100,25950,1818
|
|
20230623,145800,32017502450,26050,26000,26100,26000,619
|
|
20230623,145700,32001397100,26000,25950,26000,25850,1868
|
|
20230623,145600,31953032800,25950,25950,26000,25850,415
|
|
20230623,145500,31942261350,25850,25900,25950,25850,1340
|
|
20230623,145400,31907557750,25800,26000,26000,25800,1462
|
|
20230623,145300,31869766600,26000,25800,26000,25750,2209
|
|
20230623,145200,31812530050,25750,26150,26150,25750,8909
|
|
20230623,145100,31581674700,26000,26050,26200,26000,1641
|
|
20230623,145000,31538871750,26050,26100,26200,26000,2416
|
|
20230623,144900,31475911250,26100,26150,26200,26000,1537
|
|
20230623,144800,31435783300,26000,26250,26250,26000,4981
|
|
20230623,144700,31305718850,26250,26250,26300,26150,4660
|
|
20230623,144600,31183624350,26250,26250,26300,26200,1130
|
|
20230623,144500,31153964300,26300,26400,26400,26250,1323
|
|
20230623,144400,31119172000,26450,26300,26450,26300,2124
|
|
20230623,144300,31063294900,26300,26300,26400,26300,757
|
|
20230623,144200,31043338600,26400,26450,26550,26250,5274
|
|
20230623,144100,30904733450,26450,26350,26500,26350,1597
|
|
20230623,144000,30862450400,26450,26350,26450,26250,1983
|
|
20230623,143900,30810293850,26350,26500,26500,26300,1933
|
|
20230623,143800,30759205000,26350,26450,26550,26350,3358
|
|
20230623,143700,30670525950,26450,26500,26600,26450,424
|
|
20230623,143600,30659290350,26550,26550,26600,26500,1018
|
|
20230623,143500,30632234650,26500,26600,26600,26500,407
|
|
20230623,143400,30621445300,26500,26500,26600,26500,729
|
|
20230623,143300,30602097800,26500,26500,26600,26450,1040
|
|
20230623,143200,30574474100,26550,26450,26600,26400,909
|
|
20230623,143100,30550424700,26400,26450,26650,26400,3846
|
|
20230623,143000,30448296750,26450,26650,26650,26400,256
|
|
20230623,142900,30441501350,26650,26400,26650,26250,1141
|
|
20230623,142800,30411317900,26400,26450,26450,26150,8899
|
|
20230623,142700,30177168500,26450,26550,26700,26450,4444
|
|
20230623,142600,30059299100,26700,26750,26750,26550,2535
|
|
20230623,142500,29991853150,26700,26700,26800,26650,799
|
|
20230623,142400,29970528800,26800,26650,26800,26600,2311
|
|
20230623,142300,29908851000,26600,26950,27000,26600,7087
|
|
20230623,142200,29718425200,26950,26750,26950,26750,5356
|
|
20230623,142100,29574656300,26800,26700,26800,26700,678
|
|
20230623,142000,29556527600,26650,26550,26750,26500,1464
|
|
20230623,141900,29517573900,26550,26600,26700,26550,3972
|
|
20230623,141800,29412029300,26650,26650,26750,26600,3844
|
|
20230623,141700,29309365450,26600,26650,26700,26550,463
|
|
20230623,141600,29297044950,26700,26650,26750,26550,3957
|
|
20230623,141500,29191624300,26600,26850,26850,26550,3175
|
|
20230623,141400,29106944900,26850,26900,27000,26550,12010
|
|
20230623,141300,28785432700,26900,26600,27000,26600,17312
|
|
20230623,141200,28320591800,26500,26400,26550,26300,5488
|
|
20230623,141100,28175463500,26400,26450,26450,26400,777
|
|
20230623,141000,28154947100,26400,26400,26450,26250,1384
|
|
20230623,140900,28118421750,26400,26400,26400,26250,2425
|
|
20230623,140800,28054534000,26400,26350,26400,26250,3039
|
|
20230623,140700,27974427850,26450,26400,26500,26350,1431
|
|
20230623,140600,27936674150,26400,26650,26650,26300,2626
|
|
20230623,140500,27867223750,26650,26400,26650,26400,5283
|
|
20230623,140400,27727000450,26400,26200,26450,26200,3131
|
|
20230623,140300,27644542300,26250,26200,26250,26150,1197
|
|
20230623,140200,27613143300,26200,26250,26250,26200,552
|
|
20230623,140100,27598676900,26250,26150,26250,26050,307
|
|
20230623,140000,27590644900,26050,26150,26150,26050,2324
|
|
20230623,135900,27530042800,26150,26250,26300,26150,710
|
|
20230623,135800,27511432650,26250,26200,26300,26150,1883
|
|
20230623,135700,27462069950,26200,26100,26250,26050,1246
|
|
20230623,135600,27429468350,26050,26100,26100,26050,159
|
|
20230623,135500,27425325650,26050,26100,26100,26050,836
|
|
20230623,135400,27403543600,26050,26200,26200,26050,921
|
|
20230623,135300,27379537850,26200,26150,26250,26100,708
|
|
20230623,135200,27360986650,26200,26150,26200,26100,287
|
|
20230623,135100,27353490900,26200,26150,26200,26100,152
|
|
20230623,135000,27349515600,26100,26150,26150,26100,338
|
|
20230623,134900,27340683050,26100,26050,26100,26050,167
|
|
20230623,134800,27336329200,26050,26200,26250,26000,1092
|
|
20230623,134700,27307822450,26250,26250,26300,26200,465
|
|
20230623,134600,27295602450,26200,26300,26300,26150,679
|
|
20230623,134500,27277761450,26250,26250,26300,26200,1340
|
|
20230623,134400,27242628650,26200,26050,26200,26000,1189
|
|
20230623,134300,27211542400,26050,26100,26100,26000,102
|
|
20230623,134200,27208887850,25950,26150,26150,25800,1725
|
|
20230623,134100,27164160250,26150,26050,26150,25950,1128
|
|
20230623,134000,27134791950,26050,25850,26050,25850,409
|
|
20230623,133900,27124169050,25850,25750,26050,25750,859
|
|
20230623,133800,27101975150,25800,26000,26000,25800,3305
|
|
20230623,133700,27016436750,26050,26100,26150,26050,622
|
|
20230623,133600,27000221700,26050,26150,26250,26050,1462
|
|
20230623,133500,26962033750,26150,26200,26250,26050,176
|
|
20230623,133400,26957433750,26100,26150,26200,26100,486
|
|
20230623,133300,26944732750,26150,26250,26300,26100,529
|
|
20230623,133200,26930905700,26350,26000,26400,25950,2902
|
|
20230623,133100,26855138550,26000,26150,26150,26000,3515
|
|
20230623,133000,26763499950,26150,26350,26350,26150,1505
|
|
20230623,132900,26724028300,26350,26200,26400,26200,441
|
|
20230623,132800,26712418200,26400,26350,26400,26100,4835
|
|
20230623,132700,26585267700,26350,26600,26600,26350,4798
|
|
20230623,132600,26458194350,26600,26550,26600,26450,4891
|
|
20230623,132500,26328413750,26600,26700,26850,26500,10160
|
|
20230623,132400,26057049350,26750,26150,26800,26150,7119
|
|
20230623,132300,25867610750,26150,26100,26300,26100,1377
|
|
20230623,132200,25831493950,26100,26400,26400,26100,3839
|
|
20230623,132100,25730713900,26300,26150,26450,26100,7159
|
|
20230623,132000,25542349400,26250,25850,26300,25800,4278
|
|
20230623,131900,25430646350,25750,25800,25900,25750,1330
|
|
20230623,131800,25396282450,25850,25800,25900,25750,1169
|
|
20230623,131700,25366098800,25750,25950,25950,25600,3589
|
|
20230623,131600,25273361000,25950,26250,26250,25900,2156
|
|
20230623,131500,25217292150,26250,26100,26350,25950,7723
|
|
20230623,131400,25015035000,26100,25850,26150,25850,5238
|
|
20230623,131300,24879123650,25850,25700,25900,25650,5866
|
|
20230623,131200,24727922250,25650,25450,25650,25450,2074
|
|
20230623,131100,24674857250,25450,25450,25450,25450,272
|
|
20230623,131000,24667934850,25500,25450,25500,25450,805
|
|
20230623,130900,24647420200,25400,25450,25500,25350,776
|
|
20230623,130800,24627679050,25400,25250,25400,25250,1166
|
|
20230623,130700,24598085050,25250,25300,25300,25250,1757
|
|
20230623,130600,24553655550,25300,25300,25400,25150,971
|
|
20230623,130500,24529084550,25300,25300,25400,25150,2197
|
|
20230623,130400,24473659700,25300,25400,25400,25300,65
|
|
20230623,130300,24472014600,25300,25300,25300,25300,65
|
|
20230623,130200,24470370100,25300,25350,25400,25300,1059
|
|
20230623,130100,24443532900,25350,25450,25450,25350,965
|
|
20230623,130000,24419027550,25450,25400,25450,25400,140
|
|
20230623,125900,24415467750,25400,25550,25550,25400,3055
|
|
20230623,125800,24337788150,25550,25400,25550,25400,656
|
|
20230623,125700,24321082800,25300,25350,25350,25300,1091
|
|
20230623,125600,24293455400,25350,25400,25400,25300,651
|
|
20230623,125500,24276959900,25400,25350,25400,25350,69
|
|
20230623,125400,24275207800,25400,25350,25400,25350,599
|
|
20230623,125300,24260021150,25350,25350,25350,25350,581
|
|
20230623,125200,24245292800,25350,25350,25350,25300,170
|
|
20230623,125100,24240988500,25350,25200,25350,25200,764
|
|
20230623,125000,24221692600,25200,25150,25300,25150,356
|
|
20230623,124900,24212724250,25150,25200,25250,25150,735
|
|
20230623,124800,24194230250,25250,25400,25400,25250,85
|
|
20230623,124700,24192083350,25250,25250,25400,25150,3421
|
|
20230623,124600,24105838800,25300,25300,25400,25300,660
|
|
20230623,124500,24089140600,25300,25300,25450,25300,174
|
|
20230623,124400,24084732400,25450,25350,25450,25300,179
|
|
20230623,124300,24080199200,25350,25300,25450,25300,449
|
|
20230623,124200,24068810850,25300,25400,25400,25300,617
|
|
20230623,124100,24053177750,25500,25350,25650,25350,1083
|
|
20230623,124000,24025650600,25350,25400,25450,25300,1874
|
|
20230623,123900,23978144150,25300,25450,25500,25300,978
|
|
20230623,123800,23953288600,25450,25550,25550,25450,2381
|
|
20230623,123700,23892575400,25550,25650,25800,25500,2621
|
|
20230623,123600,23825339150,25650,25500,25650,25500,1934
|
|
20230623,123500,23775896000,25550,25450,25550,25400,1571
|
|
20230623,123400,23735848950,25450,25500,25500,25400,571
|
|
20230623,123300,23721316250,25500,25400,25550,25250,2364
|
|
20230623,123200,23661263350,25450,25600,25650,25150,17356
|
|
20230623,123100,23219853600,25600,25650,25700,25550,2005
|
|
20230623,123000,23168520400,25700,25700,25700,25600,1369
|
|
20230623,122900,23133415050,25750,25600,25750,25600,561
|
|
20230623,122800,23119030450,25600,25600,25700,25550,983
|
|
20230623,122700,23093875950,25800,25700,25800,25550,2680
|
|
20230623,122600,23025037150,25700,25650,25750,25600,4925
|
|
20230623,122500,22898803050,25650,25850,25900,25650,3118
|
|
20230623,122400,22818585400,25850,25800,25850,25700,1499
|
|
20230623,122300,22779947650,25750,25900,25950,25750,1987
|
|
20230623,122200,22728711350,25900,25850,25900,25800,1313
|
|
20230623,122100,22694776450,25900,25900,25950,25850,1116
|
|
20230623,122000,22665894100,25850,25800,26050,25800,1357
|
|
20230623,121900,22630706500,25800,25850,25900,25750,2379
|
|
20230623,121800,22569296250,25850,25900,25950,25800,2111
|
|
20230623,121700,22514643350,25950,25950,26050,25900,3091
|
|
20230623,121600,22434397450,26000,25850,26050,25750,4083
|
|
20230623,121500,22328595650,25750,25800,25950,25700,7606
|
|
20230623,121400,22132460800,25800,26050,26050,25750,9654
|
|
20230623,121300,21882585750,26050,26000,26150,25900,5887
|
|
20230623,121200,21729419100,26000,26000,26200,26000,6466
|
|
20230623,121100,21560677850,26000,26200,26250,25900,18037
|
|
20230623,121000,21091962550,26200,26400,26500,26000,16054
|
|
20230623,120900,20670659700,26450,26700,26700,26400,10098
|
|
20230623,120800,20402890050,26650,26850,26900,26550,14210
|
|
20230623,120700,20023407800,26850,27100,27200,26700,18865
|
|
20230623,120600,19514494700,27150,26800,27700,26650,58787
|
|
20230623,120500,17911498700,26800,27000,27200,26450,35180
|
|
20230623,120400,16966918800,27000,26250,27000,26150,42813
|
|
20230623,120300,15823916350,26250,25950,26950,25750,62781
|
|
20230623,120200,14174041700,25950,25650,26000,25650,13844
|
|
20230623,120100,13816077250,25600,25600,25600,25600,991
|
|
20230623,120000,13790707650,25600,25550,25600,25500,1901
|
|
20230623,115900,13742162300,25550,25500,25550,25500,186
|
|
20230623,115800,13737412350,25550,25600,25600,25500,609
|
|
20230623,115700,13721845950,25600,25450,25600,25450,2001
|
|
20230623,115600,13670743200,25450,25400,25450,25400,1530
|
|
20230623,115500,13631807600,25450,25450,25450,25400,109
|
|
20230623,115400,13629038800,25450,25450,25450,25450,728
|
|
20230623,115300,13610511200,25400,25400,25450,25400,1200
|
|
20230623,115200,13579981150,25400,25350,25400,25250,676
|
|
20230623,115100,13562815450,25400,25350,25400,25200,303
|
|
20230623,115000,13555134400,25300,25300,25300,25250,769
|
|
20230623,114900,13535678750,25200,25150,25200,25150,297
|
|
20230623,114800,13528202150,25100,25100,25200,25100,515
|
|
20230623,114700,13515231000,25150,25100,25200,25050,164
|
|
20230623,114600,13511114650,25200,25250,25250,25050,831
|
|
20230623,114500,13490196100,25250,25300,25300,25250,54
|
|
20230623,114400,13488831100,25300,25350,25400,25300,195
|
|
20230623,114300,13483893350,25300,25350,25350,25300,63
|
|
20230623,114200,13482297600,25350,25350,25350,25300,1499
|
|
20230623,114100,13444304950,25350,25450,25450,25350,540
|
|
20230623,114000,13430598150,25450,25400,25450,25400,283
|
|
20230623,113900,13423408650,25450,25400,25450,25400,175
|
|
20230623,113800,13418963600,25400,25400,25400,25400,340
|
|
20230623,113700,13410327600,25400,25400,25450,25350,802
|
|
20230623,113600,13389958700,25400,25400,25400,25400,58
|
|
20230623,113500,13388485500,25450,25450,25450,25450,2
|
|
20230623,113400,13388434600,25450,25500,25500,25400,114
|
|
20230623,113300,13385533150,25500,25500,25500,25500,379
|
|
20230623,113200,13375868650,25500,25500,25500,25400,666
|
|
20230623,113100,13358891150,25500,25550,25550,25500,259
|
|
20230623,113000,13352284650,25550,25550,25550,25550,1097
|
|
20230623,112900,13324256300,25500,25300,25500,25300,2354
|
|
20230623,112800,13264561100,25300,25300,25300,25300,112
|
|
20230623,112700,13261727500,25300,25350,25350,25300,1250
|
|
20230623,112600,13230053900,25400,25300,25400,25300,999
|
|
20230623,112500,13204715450,25300,25300,25350,25200,3181
|
|
20230623,112400,13124301100,25250,25350,25350,25250,2435
|
|
20230623,112300,13062678100,25350,25400,25450,25350,171
|
|
20230623,112200,13058336000,25500,25450,25500,25400,2243
|
|
20230623,112100,13001173250,25450,25450,25450,25450,388
|
|
20230623,112000,12991298650,25450,25550,25550,25450,586
|
|
20230623,111900,12976356400,25550,25500,25550,25500,1099
|
|
20230623,111800,12948281500,25550,25550,25550,25450,2250
|
|
20230623,111700,12890871800,25450,25450,25550,25350,1411
|
|
20230623,111600,12854978750,25450,25400,25550,25350,934
|
|
20230623,111500,12831210650,25400,25450,25500,25400,740
|
|
20230623,111400,12812405100,25450,25400,25450,25350,880
|
|
20230623,111300,12790040000,25400,25400,25400,25350,493
|
|
20230623,111200,12777518650,25400,25400,25450,25400,302
|
|
20230623,111100,12769832850,25450,25450,25500,25400,1178
|
|
20230623,111000,12739847000,25500,25500,25550,25450,461
|
|
20230623,110900,12728084850,25500,25500,25500,25500,303
|
|
20230623,110800,12720358350,25450,25450,25500,25450,204
|
|
20230623,110700,12715166500,25400,25350,25400,25350,501
|
|
20230623,110600,12702451800,25300,25400,25400,25300,2742
|
|
20230623,110500,12632907750,25400,25400,25500,25350,813
|
|
20230623,110400,12612263550,25400,25700,25700,25400,3835
|
|
20230623,110300,12514314100,25600,25700,25750,25600,1228
|
|
20230623,110200,12482820100,25700,25600,25800,25550,10607
|
|
20230623,110100,12210035850,25450,25350,25600,25350,1100
|
|
20230623,110000,12181977150,25400,25450,25450,25350,888
|
|
20230623,105900,12159416950,25450,25400,25450,25400,149
|
|
20230623,105800,12155628050,25400,25500,25500,25400,370
|
|
20230623,105700,12146222950,25550,25400,25550,25350,663
|
|
20230623,105600,12129319100,25400,25550,25550,25400,589
|
|
20230623,105500,12114339700,25550,25400,25550,25400,164
|
|
20230623,105400,12110156350,25400,25400,25450,25350,483
|
|
20230623,105300,12097890900,25350,25400,25400,25350,368
|
|
20230623,105200,12088548000,25400,25400,25450,25350,2288
|
|
20230623,105100,12030488900,25400,25400,25400,25400,626
|
|
20230623,105000,12014588500,25450,25550,25600,25450,1401
|
|
20230623,104900,11978850050,25550,25600,25600,25550,927
|
|
20230623,104800,11955125350,25600,25600,25600,25500,294
|
|
20230623,104700,11947612050,25600,25500,25600,25500,362
|
|
20230623,104600,11938365050,25500,25500,25600,25500,309
|
|
20230623,104500,11930477650,25500,25600,25600,25500,223
|
|
20230623,104400,11924779150,25600,25700,25700,25600,1735
|
|
20230623,104300,11880269000,25650,25550,25700,25550,2526
|
|
20230623,104200,11815468950,25500,25400,25650,25400,540
|
|
20230623,104100,11801649000,25400,25550,25650,25400,2047
|
|
20230623,104000,11749298750,25400,25450,25450,25400,1450
|
|
20230623,103900,11712463350,25450,25450,25500,25400,1737
|
|
20230623,103800,11668253750,25450,25550,25550,25450,683
|
|
20230623,103700,11650859100,25550,25600,25600,25500,1534
|
|
20230623,103600,11611679300,25600,25600,25600,25500,2270
|
|
20230623,103500,11553570150,25500,25600,25600,25500,1542
|
|
20230623,103400,11514126700,25600,25550,25600,25450,1146
|
|
20230623,103300,11484869100,25600,25550,25600,25500,1398
|
|
20230623,103200,11449142250,25550,25400,25600,25400,8369
|
|
20230623,103100,11235766800,25400,25350,25400,25300,1411
|
|
20230623,103000,11199964950,25350,25300,25350,25200,1017
|
|
20230623,102900,11174254950,25400,25200,25450,25200,4414
|
|
20230623,102800,11062340750,25150,25150,25150,25000,372
|
|
20230623,102700,11052985100,25000,25100,25100,25000,730
|
|
20230623,102600,11034716600,25000,25100,25100,25000,321
|
|
20230623,102500,11026678900,25000,25000,25100,25000,318
|
|
20230623,102400,11018721700,25000,24950,25000,24950,77
|
|
20230623,102300,11016797300,24950,25000,25000,24950,174
|
|
20230623,102200,11012455000,25000,24800,25000,24800,701
|
|
20230623,102100,10994953150,24700,24750,24750,24700,363
|
|
20230623,102000,10985983900,24750,24750,24800,24750,986
|
|
20230623,101900,10961577500,24750,24800,24900,24750,453
|
|
20230623,101800,10950342650,24750,24650,24800,24600,1440
|
|
20230623,101700,10914849600,24650,24900,24900,24650,4251
|
|
20230623,101600,10809431750,24900,24850,24900,24850,366
|
|
20230623,101500,10800325350,24850,24950,24950,24850,1569
|
|
20230623,101400,10761247200,24950,25000,25050,24900,1534
|
|
20230623,101300,10722946250,25000,25200,25200,25000,3519
|
|
20230623,101200,10634617800,25200,25150,25200,25150,544
|
|
20230623,101100,10620925650,25200,25150,25200,25150,784
|
|
20230623,101000,10601200600,25150,25200,25250,25100,295
|
|
20230623,100900,10593768250,25100,25100,25250,25000,478
|
|
20230623,100800,10581779950,25000,25150,25150,25000,988
|
|
20230623,100700,10557003800,25200,25400,25400,25200,1721
|
|
20230623,100600,10513513900,25300,25450,25500,25300,4884
|
|
20230623,100500,10389308100,25450,25300,25450,25300,5461
|
|
20230623,100400,10250908300,25250,25200,25300,25150,856
|
|
20230623,100300,10229313750,25150,25100,25300,25100,561
|
|
20230623,100200,10215192850,25100,25200,25200,25100,571
|
|
20230623,100100,10200831200,25200,25100,25200,25000,380
|
|
20230623,100000,10191306700,25100,25000,25150,25000,54
|
|
20230623,095900,10189950850,25150,25000,25150,25000,379
|
|
20230623,095800,10180455200,24950,25100,25100,24950,1048
|
|
20230623,095700,10154243050,25000,25100,25100,24900,2721
|
|
20230623,095600,10086282600,25150,25350,25350,25100,1594
|
|
20230623,095500,10046072200,25300,25150,25350,25150,1719
|
|
20230623,095400,10002602550,25150,25000,25150,24950,1780
|
|
20230623,095300,9958052750,25000,25150,25150,25000,821
|
|
20230623,095200,9937472950,25150,25200,25200,25150,1117
|
|
20230623,095100,9909376150,25200,25250,25250,25150,1455
|
|
20230623,095000,9872692050,25250,25400,25400,25250,583
|
|
20230623,094900,9857917700,25400,25300,25400,25150,2728
|
|
20230623,094800,9788926650,25150,25000,25400,24950,4038
|
|
20230623,094700,9687227150,24950,25050,25100,24950,2914
|
|
20230623,094600,9614377400,25050,25150,25300,25050,1019
|
|
20230623,094500,9588757500,25200,25350,25350,25150,3424
|
|
20230623,094400,9502188350,25350,25350,25350,25250,2877
|
|
20230623,094300,9429423400,25300,25050,25350,24950,4685
|
|
20230623,094200,9311249750,25000,24950,25000,24900,4963
|
|
20230623,094100,9187320000,24950,24750,24950,24650,4863
|
|
20230623,094000,9066677350,24750,24650,24750,24650,419
|
|
20230623,093900,9056337800,24650,24700,24700,24650,235
|
|
20230623,093800,9050536950,24650,24650,24650,24550,809
|
|
20230623,093700,9030611750,24550,24600,24650,24550,2079
|
|
20230623,093600,8979471650,24600,24550,24600,24500,1556
|
|
20230623,093500,8941286250,24550,24600,24600,24500,3887
|
|
20230623,093400,8845752150,24650,24650,24700,24600,989
|
|
20230623,093300,8821374650,24650,24800,24800,24650,1644
|
|
20230623,093200,8780704650,24800,24850,24900,24750,1556
|
|
20230623,093100,8742115950,24850,24800,24950,24800,3185
|
|
20230623,093000,8662861900,24950,24750,24950,24700,4831
|
|
20230623,092900,8542996150,24800,24550,24850,24500,5443
|
|
20230623,092800,8408486800,24600,24650,24700,24500,3834
|
|
20230623,092700,8314123250,24650,24550,24650,24450,2880
|
|
20230623,092600,8243569250,24550,24650,24700,24500,1818
|
|
20230623,092500,8198954100,24850,24500,24850,24500,2684
|
|
20230623,092400,8132835500,24550,24550,24650,24450,1174
|
|
20230623,092300,8104042200,24550,24400,24550,24350,1719
|
|
20230623,092200,8062018800,24400,24700,24750,24350,3490
|
|
20230623,092100,7976532450,24750,24300,24750,24250,4759
|
|
20230623,092000,7859630900,24300,24300,24350,24250,3304
|
|
20230623,091900,7779389250,24350,24500,24500,24250,5766
|
|
20230623,091800,7639097000,24500,24550,24800,24300,11842
|
|
20230623,091700,7349225250,24500,24950,25000,24450,7557
|
|
20230623,091600,7162493250,24950,25150,25300,24650,11027
|
|
20230623,091500,6886890300,25200,25650,25800,25150,16189
|
|
20230623,091400,6474892650,25700,25950,25950,25650,6232
|
|
20230623,091300,6314082250,25950,25700,25950,25700,10214
|
|
20230623,091200,6049882300,25700,25450,25750,25350,12853
|
|
20230623,091100,5721694300,25500,25750,26000,25450,11140
|
|
20230623,091000,5436509450,25750,25550,26200,25550,19178
|
|
20230623,090900,4938385950,25650,25750,26000,25450,17488
|
|
20230623,090800,4489266950,25850,25400,26000,25150,23858
|
|
20230623,090700,3879513700,25400,26500,26550,25100,45973
|
|
20230623,090600,2694797450,26500,25800,26700,25600,37842
|
|
20230623,090500,1712675200,25050,25050,25050,25050,0
|
|
20230623,090400,1712675200,25050,24700,25050,24650,8674
|
|
20230623,090300,1496852100,24700,24350,24750,24250,17908
|
|
20230623,090200,1056088000,24250,23950,24500,23950,20469
|
|
20230623,090100,559294550,23950,23600,24000,23500,12792
|
|
20230623,090000,254752750,23500,22800,23550,22800,11007
|