707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,204400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,204300,18279396200,29050,29050,29050,29050,0
|
|
20230607,204200,18279396200,29050,29050,29050,29050,0
|
|
20230607,204100,18279396200,29050,29050,29050,29050,0
|
|
20230607,204000,18279396200,29050,29050,29050,29050,0
|
|
20230607,203900,18279396200,29050,29050,29050,29050,0
|
|
20230607,203800,18279396200,29050,29050,29050,29050,0
|
|
20230607,203700,18279396200,29050,29050,29050,29050,0
|
|
20230607,203600,18279396200,29050,29050,29050,29050,0
|
|
20230607,203500,18279396200,29050,29050,29050,29050,0
|
|
20230607,203400,18279396200,29050,29050,29050,29050,0
|
|
20230607,203300,18279396200,29050,29050,29050,29050,0
|
|
20230607,203200,18279396200,29050,29050,29050,29050,0
|
|
20230607,203100,18279396200,29050,29050,29050,29050,0
|
|
20230607,203000,18279396200,29050,29050,29050,29050,0
|
|
20230607,202900,18279396200,29050,29050,29050,29050,0
|
|
20230607,202800,18279396200,29050,29050,29050,29050,0
|
|
20230607,202700,18279396200,29050,29050,29050,29050,0
|
|
20230607,202600,18279396200,29050,29050,29050,29050,0
|
|
20230607,202500,18279396200,29050,29050,29050,29050,0
|
|
20230607,202400,18279396200,29050,29050,29050,29050,0
|
|
20230607,202300,18279396200,29050,29050,29050,29050,0
|
|
20230607,202200,18279396200,29050,29050,29050,29050,0
|
|
20230607,202100,18279396200,29050,29050,29050,29050,0
|
|
20230607,202000,18279396200,29050,29050,29050,29050,0
|
|
20230607,201900,18279396200,29050,29050,29050,29050,0
|
|
20230607,201800,18279396200,29050,29050,29050,29050,0
|
|
20230607,201700,18279396200,29050,29050,29050,29050,0
|
|
20230607,201600,18279396200,29050,29050,29050,29050,0
|
|
20230607,201500,18279396200,29050,29050,29050,29050,0
|
|
20230607,201400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,201300,18279396200,29050,29050,29050,29050,0
|
|
20230607,201200,18279396200,29050,29050,29050,29050,0
|
|
20230607,201100,18279396200,29050,29050,29050,29050,0
|
|
20230607,201000,18279396200,29050,29050,29050,29050,0
|
|
20230607,200900,18279396200,29050,29050,29050,29050,0
|
|
20230607,200800,18279396200,29050,29050,29050,29050,0
|
|
20230607,200700,18279396200,29050,29050,29050,29050,0
|
|
20230607,200600,18279396200,29050,29050,29050,29050,0
|
|
20230607,200500,18279396200,29050,29050,29050,29050,0
|
|
20230607,200400,18279396200,29050,29050,29050,29050,0
|
|
20230607,200300,18279396200,29050,29050,29050,29050,0
|
|
20230607,200200,18279396200,29050,29050,29050,29050,0
|
|
20230607,200100,18279396200,29050,29050,29050,29050,0
|
|
20230607,200000,18279396200,29050,29050,29050,29050,0
|
|
20230607,195900,18279396200,29050,29050,29050,29050,0
|
|
20230607,195800,18279396200,29050,29050,29050,29050,0
|
|
20230607,195700,18279396200,29050,29050,29050,29050,0
|
|
20230607,195600,18279396200,29050,29050,29050,29050,0
|
|
20230607,195500,18279396200,29050,29050,29050,29050,0
|
|
20230607,195400,18279396200,29050,29050,29050,29050,0
|
|
20230607,195300,18279396200,29050,29050,29050,29050,0
|
|
20230607,195200,18279396200,29050,29050,29050,29050,0
|
|
20230607,195100,18279396200,29050,29050,29050,29050,0
|
|
20230607,195000,18279396200,29050,29050,29050,29050,0
|
|
20230607,194900,18279396200,29050,29050,29050,29050,0
|
|
20230607,194800,18279396200,29050,29050,29050,29050,0
|
|
20230607,194700,18279396200,29050,29050,29050,29050,0
|
|
20230607,194600,18279396200,29050,29050,29050,29050,0
|
|
20230607,194500,18279396200,29050,29050,29050,29050,0
|
|
20230607,194400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,194300,18279396200,29050,29050,29050,29050,0
|
|
20230607,194200,18279396200,29050,29050,29050,29050,0
|
|
20230607,194100,18279396200,29050,29050,29050,29050,0
|
|
20230607,194000,18279396200,29050,29050,29050,29050,0
|
|
20230607,193900,18279396200,29050,29050,29050,29050,0
|
|
20230607,193800,18279396200,29050,29050,29050,29050,0
|
|
20230607,193700,18279396200,29050,29050,29050,29050,0
|
|
20230607,193600,18279396200,29050,29050,29050,29050,0
|
|
20230607,193500,18279396200,29050,29050,29050,29050,0
|
|
20230607,193400,18279396200,29050,29050,29050,29050,0
|
|
20230607,193300,18279396200,29050,29050,29050,29050,0
|
|
20230607,193200,18279396200,29050,29050,29050,29050,0
|
|
20230607,193100,18279396200,29050,29050,29050,29050,0
|
|
20230607,193000,18279396200,29050,29050,29050,29050,0
|
|
20230607,192900,18279396200,29050,29050,29050,29050,0
|
|
20230607,192800,18279396200,29050,29050,29050,29050,0
|
|
20230607,192700,18279396200,29050,29050,29050,29050,0
|
|
20230607,192600,18279396200,29050,29050,29050,29050,0
|
|
20230607,192500,18279396200,29050,29050,29050,29050,0
|
|
20230607,192400,18279396200,29050,29050,29050,29050,0
|
|
20230607,192300,18279396200,29050,29050,29050,29050,0
|
|
20230607,192200,18279396200,29050,29050,29050,29050,0
|
|
20230607,192100,18279396200,29050,29050,29050,29050,0
|
|
20230607,192000,18279396200,29050,29050,29050,29050,0
|
|
20230607,191900,18279396200,29050,29050,29050,29050,0
|
|
20230607,191800,18279396200,29050,29050,29050,29050,0
|
|
20230607,191700,18279396200,29050,29050,29050,29050,0
|
|
20230607,191600,18279396200,29050,29050,29050,29050,0
|
|
20230607,191500,18279396200,29050,29050,29050,29050,0
|
|
20230607,191400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,191300,18279396200,29050,29050,29050,29050,0
|
|
20230607,191200,18279396200,29050,29050,29050,29050,0
|
|
20230607,191100,18279396200,29050,29050,29050,29050,0
|
|
20230607,191000,18279396200,29050,29050,29050,29050,0
|
|
20230607,190900,18279396200,29050,29050,29050,29050,0
|
|
20230607,190800,18279396200,29050,29050,29050,29050,0
|
|
20230607,190700,18279396200,29050,29050,29050,29050,0
|
|
20230607,190600,18279396200,29050,29050,29050,29050,0
|
|
20230607,190500,18279396200,29050,29050,29050,29050,0
|
|
20230607,190400,18279396200,29050,29050,29050,29050,0
|
|
20230607,190300,18279396200,29050,29050,29050,29050,0
|
|
20230607,190200,18279396200,29050,29050,29050,29050,0
|
|
20230607,190100,18279396200,29050,29050,29050,29050,0
|
|
20230607,190000,18279396200,29050,29050,29050,29050,0
|
|
20230607,185900,18279396200,29050,29050,29050,29050,0
|
|
20230607,185800,18279396200,29050,29050,29050,29050,0
|
|
20230607,185700,18279396200,29050,29050,29050,29050,0
|
|
20230607,185600,18279396200,29050,29050,29050,29050,0
|
|
20230607,185500,18279396200,29050,29050,29050,29050,0
|
|
20230607,185400,18279396200,29050,29050,29050,29050,0
|
|
20230607,185300,18279396200,29050,29050,29050,29050,0
|
|
20230607,185200,18279396200,29050,29050,29050,29050,0
|
|
20230607,185100,18279396200,29050,29050,29050,29050,0
|
|
20230607,185000,18279396200,29050,29050,29050,29050,0
|
|
20230607,184900,18279396200,29050,29050,29050,29050,0
|
|
20230607,184800,18279396200,29050,29050,29050,29050,0
|
|
20230607,184700,18279396200,29050,29050,29050,29050,0
|
|
20230607,184600,18279396200,29050,29050,29050,29050,0
|
|
20230607,184500,18279396200,29050,29050,29050,29050,0
|
|
20230607,184400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,184300,18279396200,29050,29050,29050,29050,0
|
|
20230607,184200,18279396200,29050,29050,29050,29050,0
|
|
20230607,184100,18279396200,29050,29050,29050,29050,0
|
|
20230607,184000,18279396200,29050,29050,29050,29050,0
|
|
20230607,183900,18279396200,29050,29050,29050,29050,0
|
|
20230607,183800,18279396200,29050,29050,29050,29050,0
|
|
20230607,183700,18279396200,29050,29050,29050,29050,0
|
|
20230607,183600,18279396200,29050,29050,29050,29050,0
|
|
20230607,183500,18279396200,29050,29050,29050,29050,0
|
|
20230607,183400,18279396200,29050,29050,29050,29050,0
|
|
20230607,183300,18279396200,29050,29050,29050,29050,0
|
|
20230607,183200,18279396200,29050,29050,29050,29050,0
|
|
20230607,183100,18279396200,29050,29050,29050,29050,0
|
|
20230607,183000,18279396200,29050,29050,29050,29050,0
|
|
20230607,182900,18279396200,29050,29050,29050,29050,0
|
|
20230607,182800,18279396200,29050,29050,29050,29050,0
|
|
20230607,182700,18279396200,29050,29050,29050,29050,0
|
|
20230607,182600,18279396200,29050,29050,29050,29050,0
|
|
20230607,182500,18279396200,29050,29050,29050,29050,0
|
|
20230607,182400,18279396200,29050,29050,29050,29050,0
|
|
20230607,182300,18279396200,29050,29050,29050,29050,0
|
|
20230607,182200,18279396200,29050,29050,29050,29050,0
|
|
20230607,182100,18279396200,29050,29050,29050,29050,0
|
|
20230607,182000,18279396200,29050,29050,29050,29050,0
|
|
20230607,181900,18279396200,29050,29050,29050,29050,0
|
|
20230607,181800,18279396200,29050,29050,29050,29050,0
|
|
20230607,181700,18279396200,29050,29050,29050,29050,0
|
|
20230607,181600,18279396200,29050,29050,29050,29050,0
|
|
20230607,181500,18279396200,29050,29050,29050,29050,0
|
|
20230607,181400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,181300,18279396200,29050,29050,29050,29050,0
|
|
20230607,181200,18279396200,29050,29050,29050,29050,0
|
|
20230607,181100,18279396200,29050,29050,29050,29050,0
|
|
20230607,181000,18279396200,29050,29050,29050,29050,0
|
|
20230607,180900,18279396200,29050,29050,29050,29050,0
|
|
20230607,180800,18279396200,29050,29050,29050,29050,0
|
|
20230607,180700,18279396200,29050,29050,29050,29050,0
|
|
20230607,180600,18279396200,29050,29050,29050,29050,0
|
|
20230607,180500,18279396200,29050,29050,29050,29050,0
|
|
20230607,180400,18279396200,29050,29050,29050,29050,0
|
|
20230607,180300,18279396200,29050,29050,29050,29050,0
|
|
20230607,180200,18279396200,29050,29050,29050,29050,0
|
|
20230607,180100,18279396200,29050,29050,29050,29050,0
|
|
20230607,180000,18279396200,29050,29050,29050,29050,0
|
|
20230607,175900,18279396200,29050,29050,29050,29050,0
|
|
20230607,175800,18279396200,29050,29050,29050,29050,0
|
|
20230607,175700,18279396200,29050,29050,29050,29050,0
|
|
20230607,175600,18279396200,29050,29050,29050,29050,0
|
|
20230607,175500,18279396200,29050,29050,29050,29050,0
|
|
20230607,175400,18279396200,29050,29050,29050,29050,0
|
|
20230607,175300,18279396200,29050,29050,29050,29050,0
|
|
20230607,175200,18279396200,29050,29050,29050,29050,0
|
|
20230607,175100,18279396200,29050,29050,29050,29050,0
|
|
20230607,175000,18279396200,29050,29050,29050,29050,0
|
|
20230607,174900,18279396200,29050,29050,29050,29050,0
|
|
20230607,174800,18279396200,29050,29050,29050,29050,0
|
|
20230607,174700,18279396200,29050,29050,29050,29050,0
|
|
20230607,174600,18279396200,29050,29050,29050,29050,0
|
|
20230607,174500,18279396200,29050,29050,29050,29050,0
|
|
20230607,174400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,174300,18279396200,29050,29050,29050,29050,0
|
|
20230607,174200,18279396200,29050,29050,29050,29050,0
|
|
20230607,174100,18279396200,29050,29050,29050,29050,0
|
|
20230607,174000,18279396200,29050,29050,29050,29050,0
|
|
20230607,173900,18279396200,29050,29050,29050,29050,0
|
|
20230607,173800,18279396200,29050,29050,29050,29050,0
|
|
20230607,173700,18279396200,29050,29050,29050,29050,0
|
|
20230607,173600,18279396200,29050,29050,29050,29050,0
|
|
20230607,173500,18279396200,29050,29050,29050,29050,0
|
|
20230607,173400,18279396200,29050,29050,29050,29050,0
|
|
20230607,173300,18279396200,29050,29050,29050,29050,0
|
|
20230607,173200,18279396200,29050,29050,29050,29050,0
|
|
20230607,173100,18279396200,29050,29050,29050,29050,0
|
|
20230607,173000,18279396200,29050,29050,29050,29050,0
|
|
20230607,172900,18279396200,29050,29050,29050,29050,0
|
|
20230607,172800,18279396200,29050,29050,29050,29050,0
|
|
20230607,172700,18279396200,29050,29050,29050,29050,0
|
|
20230607,172600,18279396200,29050,29050,29050,29050,0
|
|
20230607,172500,18279396200,29050,29050,29050,29050,0
|
|
20230607,172400,18279396200,29050,29050,29050,29050,0
|
|
20230607,172300,18279396200,29050,29050,29050,29050,0
|
|
20230607,172200,18279396200,29050,29050,29050,29050,0
|
|
20230607,172100,18279396200,29050,29050,29050,29050,0
|
|
20230607,172000,18279396200,29050,29050,29050,29050,0
|
|
20230607,171900,18279396200,29050,29050,29050,29050,0
|
|
20230607,171800,18279396200,29050,29050,29050,29050,0
|
|
20230607,171700,18279396200,29050,29050,29050,29050,0
|
|
20230607,171600,18279396200,29050,29050,29050,29050,0
|
|
20230607,171500,18279396200,29050,29050,29050,29050,0
|
|
20230607,171400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,171300,18279396200,29050,29050,29050,29050,0
|
|
20230607,171200,18279396200,29050,29050,29050,29050,0
|
|
20230607,171100,18279396200,29050,29050,29050,29050,0
|
|
20230607,171000,18279396200,29050,29050,29050,29050,0
|
|
20230607,170900,18279396200,29050,29050,29050,29050,0
|
|
20230607,170800,18279396200,29050,29050,29050,29050,0
|
|
20230607,170700,18279396200,29050,29050,29050,29050,0
|
|
20230607,170600,18279396200,29050,29050,29050,29050,0
|
|
20230607,170500,18279396200,29050,29050,29050,29050,0
|
|
20230607,170400,18279396200,29050,29050,29050,29050,0
|
|
20230607,170300,18279396200,29050,29050,29050,29050,0
|
|
20230607,170200,18279396200,29050,29050,29050,29050,0
|
|
20230607,170100,18279396200,29050,29050,29050,29050,0
|
|
20230607,170000,18279396200,29050,29050,29050,29050,0
|
|
20230607,165900,18279396200,29050,29050,29050,29050,0
|
|
20230607,165800,18279396200,29050,29050,29050,29050,0
|
|
20230607,165700,18279396200,29050,29050,29050,29050,0
|
|
20230607,165600,18279396200,29050,29050,29050,29050,0
|
|
20230607,165500,18279396200,29050,29050,29050,29050,0
|
|
20230607,165400,18279396200,29050,29050,29050,29050,0
|
|
20230607,165300,18279396200,29050,29050,29050,29050,0
|
|
20230607,165200,18279396200,29050,29050,29050,29050,0
|
|
20230607,165100,18279396200,29050,29050,29050,29050,0
|
|
20230607,165000,18279396200,29050,29050,29050,29050,0
|
|
20230607,164900,18279396200,29050,29050,29050,29050,0
|
|
20230607,164800,18279396200,29050,29050,29050,29050,0
|
|
20230607,164700,18279396200,29050,29050,29050,29050,0
|
|
20230607,164600,18279396200,29050,29050,29050,29050,0
|
|
20230607,164500,18279396200,29050,29050,29050,29050,0
|
|
20230607,164400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,164300,18279396200,29050,29050,29050,29050,0
|
|
20230607,164200,18279396200,29050,29050,29050,29050,0
|
|
20230607,164100,18279396200,29050,29050,29050,29050,0
|
|
20230607,164000,18279396200,29050,29050,29050,29050,0
|
|
20230607,163900,18279396200,29050,29050,29050,29050,0
|
|
20230607,163800,18279396200,29050,29050,29050,29050,0
|
|
20230607,163700,18279396200,29050,29050,29050,29050,0
|
|
20230607,163600,18279396200,29050,29050,29050,29050,0
|
|
20230607,163500,18279396200,29050,29050,29050,29050,0
|
|
20230607,163400,18279396200,29050,29050,29050,29050,0
|
|
20230607,163300,18279396200,29050,29050,29050,29050,0
|
|
20230607,163200,18279396200,29050,29050,29050,29050,0
|
|
20230607,163100,18279396200,29050,29050,29050,29050,0
|
|
20230607,163000,18279396200,29050,29050,29050,29050,0
|
|
20230607,162900,18279396200,29050,29050,29050,29050,0
|
|
20230607,162800,18279396200,29050,29050,29050,29050,0
|
|
20230607,162700,18279396200,29050,29050,29050,29050,0
|
|
20230607,162600,18279396200,29050,29050,29050,29050,0
|
|
20230607,162500,18279396200,29050,29050,29050,29050,0
|
|
20230607,162400,18279396200,29050,29050,29050,29050,0
|
|
20230607,162300,18279396200,29050,29050,29050,29050,0
|
|
20230607,162200,18279396200,29050,29050,29050,29050,0
|
|
20230607,162100,18279396200,29050,29050,29050,29050,0
|
|
20230607,162000,18279396200,29050,29050,29050,29050,0
|
|
20230607,161900,18279396200,29050,29050,29050,29050,0
|
|
20230607,161800,18279396200,29050,29050,29050,29050,0
|
|
20230607,161700,18279396200,29050,29050,29050,29050,0
|
|
20230607,161600,18279396200,29050,29050,29050,29050,0
|
|
20230607,161500,18279396200,29050,29050,29050,29050,0
|
|
20230607,161400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,161300,18279396200,29050,29050,29050,29050,0
|
|
20230607,161200,18279396200,29050,29050,29050,29050,0
|
|
20230607,161100,18279396200,29050,29050,29050,29050,0
|
|
20230607,161000,18279396200,29050,29050,29050,29050,0
|
|
20230607,160900,18279396200,29050,29050,29050,29050,0
|
|
20230607,160800,18279396200,29050,29050,29050,29050,0
|
|
20230607,160700,18279396200,29050,29050,29050,29050,0
|
|
20230607,160600,18279396200,29050,29050,29050,29050,0
|
|
20230607,160500,18279396200,29050,29050,29050,29050,0
|
|
20230607,160400,18279396200,29050,29050,29050,29050,0
|
|
20230607,160300,18279396200,29050,29050,29050,29050,0
|
|
20230607,160200,18279396200,29050,29050,29050,29050,0
|
|
20230607,160100,18279396200,29050,29050,29050,29050,0
|
|
20230607,160000,18279396200,29050,29050,29050,29050,0
|
|
20230607,155900,18279396200,29050,29050,29050,29050,0
|
|
20230607,155800,18279396200,29050,29050,29050,29050,0
|
|
20230607,155700,18279396200,29050,29050,29050,29050,0
|
|
20230607,155600,18279396200,29050,29050,29050,29050,0
|
|
20230607,155500,18279396200,29050,29050,29050,29050,0
|
|
20230607,155400,18279396200,29050,29050,29050,29050,0
|
|
20230607,155300,18279396200,29050,29050,29050,29050,0
|
|
20230607,155200,18279396200,29050,29050,29050,29050,0
|
|
20230607,155100,18279396200,29050,29050,29050,29050,0
|
|
20230607,155000,18279396200,29050,29050,29050,29050,0
|
|
20230607,154900,18279396200,29050,29050,29050,29050,0
|
|
20230607,154800,18279396200,29050,29050,29050,29050,0
|
|
20230607,154700,18279396200,29050,29050,29050,29050,0
|
|
20230607,154600,18279396200,29050,29050,29050,29050,0
|
|
20230607,154500,18279396200,29050,29050,29050,29050,0
|
|
20230607,154400,18279396200,29050,29050,29050,29050,10405
|
|
20230607,154300,18279396200,29050,29050,29050,29050,0
|
|
20230607,154200,18279396200,29050,29050,29050,29050,0
|
|
20230607,154100,18279396200,29050,29050,29050,29050,0
|
|
20230607,154000,18279396200,29050,29050,29050,29050,0
|
|
20230607,153900,18279396200,29050,29050,29050,29050,0
|
|
20230607,153800,18279396200,29050,29050,29050,29050,0
|
|
20230607,153700,18279396200,29050,29050,29050,29050,0
|
|
20230607,153600,18279396200,29050,29050,29050,29050,0
|
|
20230607,153500,18279396200,29050,29050,29050,29050,0
|
|
20230607,153400,18279396200,29050,29050,29050,29050,0
|
|
20230607,153300,18279396200,29050,29050,29050,29050,0
|
|
20230607,153200,18279396200,29050,29050,29050,29050,0
|
|
20230607,153100,18279396200,29050,29050,29050,29050,0
|
|
20230607,153000,18279396200,29050,29050,29050,29050,10405
|
|
20230607,152900,17977130950,29200,29200,29200,29200,0
|
|
20230607,152800,17977130950,29200,29200,29200,29200,0
|
|
20230607,152700,17977130950,29200,29200,29200,29200,0
|
|
20230607,152600,17977130950,29200,29200,29200,29200,0
|
|
20230607,152500,17977130950,29200,29200,29200,29200,0
|
|
20230607,152400,17977130950,29200,29200,29200,29200,0
|
|
20230607,152300,17977130950,29200,29200,29200,29200,0
|
|
20230607,152200,17977130950,29200,29200,29200,29200,0
|
|
20230607,152100,17977130950,29200,29200,29200,29200,0
|
|
20230607,152000,17977130950,29200,29200,29200,29200,0
|
|
20230607,151900,17977130950,29200,29200,29200,29150,666
|
|
20230607,151800,17957712000,29200,29150,29200,29150,1716
|
|
20230607,151700,17907610100,29200,29200,29200,29150,1567
|
|
20230607,151600,17861861350,29200,29200,29200,29150,887
|
|
20230607,151500,17835973850,29200,29150,29200,29150,1293
|
|
20230607,151400,17798237000,29200,29150,29200,29150,1663
|
|
20230607,151300,17749692400,29150,29200,29200,29150,2469
|
|
20230607,151200,17677603600,29200,29050,29200,29050,34011
|
|
20230607,151100,16687847250,29050,29050,29100,29050,6507
|
|
20230607,151000,16498766500,29100,29050,29100,29050,1694
|
|
20230607,150900,16449503350,29100,29050,29100,29050,1224
|
|
20230607,150800,16413900350,29050,29050,29100,29050,1502
|
|
20230607,150700,16370217300,29100,29050,29100,29050,979
|
|
20230607,150600,16341761200,29100,29050,29100,29050,676
|
|
20230607,150500,16322109950,29100,29100,29100,29050,1219
|
|
20230607,150400,16286650950,29100,29100,29100,29050,484
|
|
20230607,150300,16272582000,29050,29050,29100,29050,1314
|
|
20230607,150200,16234362950,29100,29050,29100,29050,492
|
|
20230607,150100,16220056100,29050,29050,29100,29050,2614
|
|
20230607,150000,16144069200,29100,29050,29100,29050,1120
|
|
20230607,145900,16111498150,29050,29050,29100,29050,776
|
|
20230607,145800,16088949500,29100,29050,29100,29050,1451
|
|
20230607,145700,16046742350,29050,29050,29100,29050,1853
|
|
20230607,145600,15992902550,29050,29050,29100,29050,1720
|
|
20230607,145500,15942886850,29050,29050,29100,29000,679
|
|
20230607,145400,15923171100,29050,29050,29100,29050,780
|
|
20230607,145300,15900503600,29100,28950,29100,28950,2954
|
|
20230607,145200,15814704650,29050,29000,29050,28950,2652
|
|
20230607,145100,15737790850,29050,29000,29050,29000,1636
|
|
20230607,145000,15690298050,29050,29000,29050,29000,494
|
|
20230607,144900,15675962650,29050,29000,29050,29000,1742
|
|
20230607,144800,15625378350,29000,29000,29050,29000,2732
|
|
20230607,144700,15546143400,29050,29050,29050,29000,973
|
|
20230607,144600,15517881450,29000,29050,29050,29000,2298
|
|
20230607,144500,15451189600,29000,29050,29050,29000,698
|
|
20230607,144400,15430933250,29000,29000,29050,29000,1529
|
|
20230607,144300,15386542350,29050,29050,29050,29000,371
|
|
20230607,144200,15375771850,29050,29050,29100,29000,1834
|
|
20230607,144100,15322495450,29050,29100,29100,29000,1274
|
|
20230607,144000,15285479400,29050,29050,29100,29000,659
|
|
20230607,143900,15266323100,29050,29050,29100,29000,1555
|
|
20230607,143800,15221169300,29050,29050,29100,29050,682
|
|
20230607,143700,15201348750,29050,29050,29100,29000,836
|
|
20230607,143600,15177055400,29050,29050,29100,29000,810
|
|
20230607,143500,15153516550,29050,29000,29100,29000,1436
|
|
20230607,143400,15111807050,29050,29050,29050,29000,1467
|
|
20230607,143300,15069209550,29050,29050,29100,29000,474
|
|
20230607,143200,15055432750,29050,29050,29050,29000,4017
|
|
20230607,143100,14938755200,29050,29050,29100,29000,666
|
|
20230607,143000,14919412550,29000,29050,29100,29000,413
|
|
20230607,142900,14907419200,29050,29050,29050,29000,1589
|
|
20230607,142800,14861276250,29050,29050,29100,29050,860
|
|
20230607,142700,14836283200,29050,29100,29100,29050,1492
|
|
20230607,142600,14792884650,29050,29100,29100,29050,926
|
|
20230607,142500,14765975800,29050,29050,29150,29050,3152
|
|
20230607,142400,14674266000,29050,29100,29100,29000,670
|
|
20230607,142300,14654802850,29100,29050,29100,29000,1837
|
|
20230607,142200,14601434850,29100,29050,29100,29000,2659
|
|
20230607,142100,14524236900,29050,29050,29100,29050,369
|
|
20230607,142000,14513509000,29050,29050,29150,29050,1208
|
|
20230607,141900,14478364550,29050,29150,29150,29050,794
|
|
20230607,141800,14455270300,29150,29100,29150,29100,590
|
|
20230607,141700,14438088650,29100,29100,29150,29050,1892
|
|
20230607,141600,14383023400,29150,29100,29150,29100,572
|
|
20230607,141500,14366369050,29100,29150,29150,29050,425
|
|
20230607,141400,14353993750,29150,29100,29150,29000,1763
|
|
20230607,141300,14302790100,29100,29100,29150,29050,2458
|
|
20230607,141200,14231254450,29050,29050,29100,29050,661
|
|
20230607,141100,14212040400,29050,29050,29100,29050,509
|
|
20230607,141000,14197244900,29100,29050,29100,29000,1185
|
|
20230607,140900,14162772900,29100,29050,29100,29000,1064
|
|
20230607,140800,14131852550,29050,29050,29100,29050,1028
|
|
20230607,140700,14101951400,29050,29050,29050,29000,408
|
|
20230607,140600,14090099700,29100,29050,29100,29050,992
|
|
20230607,140500,14061273650,29050,29100,29100,29050,1527
|
|
20230607,140400,14016854250,29050,29100,29100,29050,439
|
|
20230607,140300,14004099200,29050,29050,29050,29000,1009
|
|
20230607,140200,13974789300,29050,29100,29100,29000,1176
|
|
20230607,140100,13940635950,29100,29100,29100,29050,1228
|
|
20230607,140000,13904918900,29100,29050,29100,29000,1012
|
|
20230607,135900,13875515250,29050,29000,29050,29000,624
|
|
20230607,135800,13857401800,29050,29000,29050,29000,612
|
|
20230607,135700,13839639150,29000,29000,29050,28950,437
|
|
20230607,135600,13826954300,29000,28900,29000,28850,8053
|
|
20230607,135500,13594048600,28850,28900,28900,28850,1266
|
|
20230607,135400,13557476200,28900,28950,28950,28900,1086
|
|
20230607,135300,13526088850,28950,28950,28950,28900,563
|
|
20230607,135200,13509811800,28900,28900,28950,28900,478
|
|
20230607,135100,13495996650,28900,28950,28950,28900,1241
|
|
20230607,135000,13460130800,28950,28950,28950,28900,236
|
|
20230607,134900,13453300700,28950,29000,29000,28900,20744
|
|
20230607,134800,12852571800,29000,29000,29050,29000,747
|
|
20230607,134700,12830902650,29050,29000,29050,29000,579
|
|
20230607,134600,12814111100,29000,29000,29050,29000,393
|
|
20230607,134500,12802713100,29050,29000,29050,29000,865
|
|
20230607,134400,12777624000,29000,29050,29050,29000,169
|
|
20230607,134300,12772721550,29000,29050,29050,29000,459
|
|
20230607,134200,12759402600,29000,29050,29100,29000,1324
|
|
20230607,134100,12720943900,29050,29050,29050,29050,479
|
|
20230607,134000,12707028950,29050,29050,29100,29050,1737
|
|
20230607,133900,12656565250,29100,29050,29100,29050,43
|
|
20230607,133800,12655315150,29050,29050,29100,29050,1098
|
|
20230607,133700,12623407500,29100,29050,29100,29050,12
|
|
20230607,133600,12623058850,29050,29100,29100,29050,88
|
|
20230607,133500,12620498800,29050,29050,29100,29050,96
|
|
20230607,133400,12617709450,29100,29100,29100,29100,3606
|
|
20230607,133300,12512774850,29100,29100,29150,29100,182
|
|
20230607,133200,12507475000,29150,29150,29150,29100,2742
|
|
20230607,133100,12427547000,29150,29100,29150,29100,544
|
|
20230607,133000,12411712750,29100,29150,29150,29100,100
|
|
20230607,132900,12408800300,29150,29150,29150,29100,315
|
|
20230607,132800,12399623100,29150,29150,29150,29100,307
|
|
20230607,132700,12390675150,29150,29150,29150,29100,1012
|
|
20230607,132600,12361176550,29150,29150,29200,29150,384
|
|
20230607,132500,12349979350,29150,29150,29200,29150,217
|
|
20230607,132400,12343653600,29150,29100,29150,29100,5693
|
|
20230607,132300,12177716650,29150,29150,29150,29100,377
|
|
20230607,132200,12166727400,29150,29150,29150,29100,2352
|
|
20230607,132100,12098179800,29150,29100,29150,29100,147
|
|
20230607,132000,12093895950,29150,29100,29150,29100,395
|
|
20230607,131900,12082401400,29100,29150,29150,29100,2471
|
|
20230607,131800,12010491700,29100,29100,29150,29100,185
|
|
20230607,131700,12005108100,29150,29100,29150,29100,158
|
|
20230607,131600,12000502750,29150,29100,29150,29100,189
|
|
20230607,131500,11994998750,29100,29150,29150,29100,798
|
|
20230607,131400,11971766550,29150,29150,29150,29100,398
|
|
20230607,131300,11960165450,29100,29150,29150,29100,89
|
|
20230607,131200,11957575300,29100,29100,29100,29100,264
|
|
20230607,131100,11949892900,29150,29150,29150,29100,279
|
|
20230607,131000,11941765450,29100,29150,29150,29100,173
|
|
20230607,130900,11936725000,29100,29100,29150,29100,1093
|
|
20230607,130800,11904864850,29150,29050,29150,29050,762
|
|
20230607,130700,11882706350,29100,29100,29150,29100,399
|
|
20230607,130600,11871095400,29150,29100,29150,29100,239
|
|
20230607,130500,11864136900,29100,29150,29150,29100,81
|
|
20230607,130400,11861778000,29150,29150,29150,29100,437
|
|
20230607,130300,11849053550,29100,29100,29150,29100,21
|
|
20230607,130200,11848442400,29100,29100,29100,29050,148
|
|
20230607,130100,11844135650,29100,29100,29100,29050,6019
|
|
20230607,130000,11668983200,29050,29000,29050,29000,4234
|
|
20230607,125900,11546009900,29050,29050,29050,29050,179
|
|
20230607,125800,11540809950,29050,29050,29100,29000,1278
|
|
20230607,125700,11503708950,29050,29050,29100,29050,1214
|
|
20230607,125600,11468433650,29050,29050,29100,29050,1979
|
|
20230607,125500,11410941250,29050,29050,29100,29050,2274
|
|
20230607,125400,11344880300,29100,29050,29100,29050,190
|
|
20230607,125300,11339355650,29100,29050,29100,29050,195
|
|
20230607,125200,11333684550,29050,29050,29100,29050,147
|
|
20230607,125100,11329410600,29050,29100,29100,29050,235
|
|
20230607,125000,11322583800,29050,29050,29050,29050,65
|
|
20230607,124900,11320695550,29100,29050,29100,29050,114
|
|
20230607,124800,11317380250,29050,29050,29100,29050,26
|
|
20230607,124700,11316624900,29100,29050,29100,29050,442
|
|
20230607,124600,11303771200,29050,29050,29100,29050,80
|
|
20230607,124500,11301444000,29050,29100,29100,29050,67
|
|
20230607,124400,11299497500,29100,29050,29100,29050,129
|
|
20230607,124300,11295744900,29050,29050,29100,29050,540
|
|
20230607,124200,11280057850,29050,29050,29100,29050,1233
|
|
20230607,124100,11244235600,29050,29050,29100,29050,1064
|
|
20230607,124000,11213326350,29050,29100,29100,29050,1687
|
|
20230607,123900,11164307850,29050,29050,29100,29050,290
|
|
20230607,123800,11155883300,29050,29050,29100,29050,740
|
|
20230607,123700,11134359800,29100,29050,29100,29050,200
|
|
20230607,123600,11128541900,29050,29050,29100,29050,420
|
|
20230607,123500,11116340250,29100,29050,29100,29050,191
|
|
20230607,123400,11110783250,29050,29050,29100,29050,334
|
|
20230607,123300,11101080500,29100,29100,29100,29050,32
|
|
20230607,123200,11100150750,29100,29050,29100,29050,124
|
|
20230607,123100,11096544850,29050,29100,29100,29050,542
|
|
20230607,123000,11080794700,29050,29050,29100,29050,223
|
|
20230607,122900,11074312950,29050,29100,29100,29050,37
|
|
20230607,122800,11073237550,29050,29050,29050,29050,234
|
|
20230607,122700,11066439850,29100,29050,29100,29050,1046
|
|
20230607,122600,11036033850,29050,29050,29100,29050,46
|
|
20230607,122500,11034697500,29050,29050,29100,29050,163
|
|
20230607,122400,11029957750,29050,29100,29100,29050,432
|
|
20230607,122300,11017404400,29100,29100,29100,29100,114
|
|
20230607,122200,11014087000,29100,29050,29100,29050,45
|
|
20230607,122100,11012778200,29050,29100,29100,29050,26
|
|
20230607,122000,11012022600,29100,29100,29100,29100,403
|
|
20230607,121900,11000295300,29100,29100,29150,29100,221
|
|
20230607,121800,10993864050,29100,29100,29150,29050,206
|
|
20230607,121700,10987866900,29100,29100,29100,29100,1163
|
|
20230607,121600,10954023600,29100,29100,29100,29050,1262
|
|
20230607,121500,10917311950,29100,29050,29100,29050,1587
|
|
20230607,121400,10871135150,29050,29100,29100,29050,83
|
|
20230607,121300,10868722300,29100,29050,29100,29050,240
|
|
20230607,121200,10861744500,29050,29050,29050,29050,147
|
|
20230607,121100,10857474150,29050,29050,29050,29050,395
|
|
20230607,121000,10845999400,29100,29100,29100,29050,114
|
|
20230607,120900,10842682050,29100,29050,29100,29050,729
|
|
20230607,120800,10821494150,29050,29100,29150,29050,1095
|
|
20230607,120700,10789626400,29100,29150,29150,29100,135
|
|
20230607,120600,10785697300,29150,29200,29200,29100,2716
|
|
20230607,120500,10706523150,29150,29200,29200,29150,183
|
|
20230607,120400,10701188450,29200,29200,29200,29150,135
|
|
20230607,120300,10697248100,29150,29200,29200,29150,1170
|
|
20230607,120200,10663121200,29200,29200,29200,29200,246
|
|
20230607,120100,10655938000,29200,29150,29200,29150,279
|
|
20230607,120000,10647791350,29150,29150,29200,29150,197
|
|
20230607,115900,10642043000,29200,29100,29200,29100,2759
|
|
20230607,115800,10561608750,29150,29100,29150,29100,216
|
|
20230607,115700,10555314150,29100,29100,29150,29100,86
|
|
20230607,115600,10552811500,29100,29100,29150,29100,934
|
|
20230607,115500,10525628500,29150,29100,29150,29100,740
|
|
20230607,115400,10504066850,29150,29100,29150,29100,1954
|
|
20230607,115300,10447114450,29100,29100,29150,29100,449
|
|
20230607,115200,10434044950,29100,29100,29150,29100,728
|
|
20230607,115100,10412854350,29100,29100,29150,29050,5254
|
|
20230607,115000,10259961200,29050,29100,29100,29050,651
|
|
20230607,114900,10241018950,29050,29050,29100,29050,380
|
|
20230607,114800,10229979900,29050,29050,29100,29050,224
|
|
20230607,114700,10223469000,29100,29100,29100,29050,1199
|
|
20230607,114600,10188580700,29100,29050,29100,29050,175
|
|
20230607,114500,10183493300,29050,29050,29050,29050,531
|
|
20230607,114400,10168067750,29100,29100,29100,29050,95
|
|
20230607,114300,10165303800,29050,29050,29100,29050,272
|
|
20230607,114200,10157401200,29050,29050,29050,29000,182
|
|
20230607,114100,10152115200,29050,29050,29050,29000,516
|
|
20230607,114000,10137125800,29050,29050,29100,29000,617
|
|
20230607,113900,10119194000,29050,29000,29050,29000,507
|
|
20230607,113800,10104467800,29000,29050,29100,29000,1856
|
|
20230607,113700,10050607900,29050,29050,29100,29050,67
|
|
20230607,113600,10048659750,29050,29050,29100,29000,422
|
|
20230607,113500,10036396600,29050,29050,29100,29000,354
|
|
20230607,113400,10026114150,29050,29050,29050,29000,1595
|
|
20230607,113300,9979780200,29050,29000,29050,29000,397
|
|
20230607,113200,9968266200,29050,29000,29050,29000,283
|
|
20230607,113100,9960048900,29050,29000,29050,29000,285
|
|
20230607,113000,9951780250,29000,29050,29050,29000,1337
|
|
20230607,112900,9912996700,29050,29000,29050,29000,275
|
|
20230607,112800,9905008100,29000,29050,29050,29000,42
|
|
20230607,112700,9903789900,29000,29000,29050,29000,108
|
|
20230607,112600,9900653850,29050,28950,29050,28950,1114
|
|
20230607,112500,9868346300,29000,29000,29000,28950,263
|
|
20230607,112400,9860719400,29050,29050,29050,29000,578
|
|
20230607,112300,9843953200,29050,29050,29050,29000,859
|
|
20230607,112200,9819004250,29000,29050,29050,29000,192
|
|
20230607,112100,9813431750,29050,29050,29050,29000,76
|
|
20230607,112000,9811225150,29000,28950,29050,28950,6955
|
|
20230607,111900,9609710250,28950,28900,28950,28900,231
|
|
20230607,111800,9603028300,28900,28950,28950,28900,245
|
|
20230607,111700,9595938750,28900,28900,28950,28900,751
|
|
20230607,111600,9574231200,28900,28900,28950,28900,73
|
|
20230607,111500,9572121250,28950,28950,28950,28900,234
|
|
20230607,111400,9565348450,28950,28900,28950,28850,870
|
|
20230607,111300,9540202650,28900,28950,28950,28900,545
|
|
20230607,111200,9524452100,28900,28950,28950,28900,1043
|
|
20230607,111100,9494296750,28950,28950,28950,28950,47
|
|
20230607,111000,9492936100,28950,28900,29000,28900,1356
|
|
20230607,110900,9453675200,28950,28900,28950,28900,95
|
|
20230607,110800,9450928700,28900,28950,28950,28900,113
|
|
20230607,110700,9447662950,28900,28950,28950,28900,1135
|
|
20230607,110600,9414832550,28950,28900,28950,28900,42
|
|
20230607,110500,9413617800,28950,28950,28950,28900,191
|
|
20230607,110400,9408089000,28950,28900,28950,28900,1220
|
|
20230607,110300,9372787600,28950,28900,28950,28900,93
|
|
20230607,110200,9370099350,28950,28900,28950,28900,2322
|
|
20230607,110100,9302986300,28950,28950,28950,28900,321
|
|
20230607,110000,9293693450,28950,28950,28950,28900,1449
|
|
20230607,105900,9251746500,28950,28950,29000,28950,869
|
|
20230607,105800,9226563950,28950,28950,29000,28950,49
|
|
20230607,105700,9225145150,28950,28950,29000,28950,765
|
|
20230607,105600,9202993300,29000,29000,29000,28950,253
|
|
20230607,105500,9195656600,28950,29000,29000,28950,2293
|
|
20230607,105400,9129168850,29000,29000,29050,29000,387
|
|
20230607,105300,9117945650,29000,29000,29050,29000,264
|
|
20230607,105200,9110278000,29050,29000,29050,29000,746
|
|
20230607,105100,9088643250,29000,29050,29050,29000,448
|
|
20230607,105000,9075645250,29000,29000,29050,29000,113
|
|
20230607,104900,9072363000,29000,29000,29050,29000,2036
|
|
20230607,104800,9013309950,29050,29000,29050,29000,376
|
|
20230607,104700,9002394050,29050,29000,29050,29000,1483
|
|
20230607,104600,8959313550,29000,29050,29050,29000,524
|
|
20230607,104500,8944110750,29050,29050,29050,29050,2036
|
|
20230607,104400,8884964950,29050,29100,29100,29050,2256
|
|
20230607,104300,8819315500,29100,29150,29150,29100,302
|
|
20230607,104200,8810526350,29100,29100,29150,29100,271
|
|
20230607,104100,8802630800,29100,29050,29150,29050,792
|
|
20230607,104000,8779577150,29050,29100,29100,29050,140
|
|
20230607,103900,8775503350,29100,29100,29150,29050,1410
|
|
20230607,103800,8734460150,29150,29100,29150,29100,125
|
|
20230607,103700,8730821100,29150,29100,29150,29100,205
|
|
20230607,103600,8724851100,29100,29050,29100,29050,776
|
|
20230607,103500,8702288300,29050,29100,29100,29050,786
|
|
20230607,103400,8679417250,29100,29100,29100,29050,841
|
|
20230607,103300,8654946300,29100,29050,29100,29050,1175
|
|
20230607,103200,8620754950,29100,29100,29100,29050,124
|
|
20230607,103100,8617146650,29050,29100,29150,29050,1459
|
|
20230607,103000,8574699650,29100,29050,29150,29050,1741
|
|
20230607,102900,8524035350,29050,29100,29100,29050,594
|
|
20230607,102800,8506777800,29050,29050,29100,29050,1345
|
|
20230607,102700,8467689250,29050,29000,29050,28950,549
|
|
20230607,102600,8451755200,28950,29000,29000,28950,2716
|
|
20230607,102500,8373031850,29000,28950,29000,28950,780
|
|
20230607,102400,8350438900,28950,29000,29000,28950,251
|
|
20230607,102300,8343166800,29000,29000,29000,28950,274
|
|
20230607,102200,8335220950,29000,29050,29050,28950,408
|
|
20230607,102100,8323388550,29050,29050,29050,29000,3624
|
|
20230607,102000,8218264400,29100,29050,29100,29050,194
|
|
20230607,101900,8212628250,29050,29050,29150,29000,3847
|
|
20230607,101800,8100664350,29050,29050,29150,29000,2709
|
|
20230607,101700,8021928750,29050,29100,29150,29050,2544
|
|
20230607,101600,7947875200,29100,29100,29150,29100,1418
|
|
20230607,101500,7906610700,29100,29100,29150,29100,834
|
|
20230607,101400,7882329150,29150,29050,29200,29050,4158
|
|
20230607,101300,7761232050,29050,28950,29200,28950,6386
|
|
20230607,101200,7575621550,29000,28900,29000,28900,5377
|
|
20230607,101100,7419947150,28950,28750,28950,28750,13220
|
|
20230607,101000,7039132650,28700,28700,28750,28700,1083
|
|
20230607,100900,7008013450,28700,28700,28750,28650,2676
|
|
20230607,100800,6931212750,28750,28650,28750,28650,1772
|
|
20230607,100700,6880357200,28700,28700,28700,28650,571
|
|
20230607,100600,6863979950,28650,28650,28700,28650,982
|
|
20230607,100500,6835833750,28650,28650,28700,28650,1263
|
|
20230607,100400,6799647400,28650,28650,28700,28650,1270
|
|
20230607,100300,6763204600,28650,28700,28700,28650,423
|
|
20230607,100200,6751077050,28650,28700,28750,28650,1662
|
|
20230607,100100,6703424850,28700,28750,28750,28700,629
|
|
20230607,100000,6685358700,28750,28700,28750,28700,330
|
|
20230607,095900,6675886350,28750,28700,28750,28700,384
|
|
20230607,095800,6664851900,28700,28700,28700,28650,702
|
|
20230607,095700,6644709850,28700,28700,28750,28650,4202
|
|
20230607,095600,6524114950,28700,28750,28750,28700,237
|
|
20230607,095500,6517303250,28700,28750,28750,28700,190
|
|
20230607,095400,6511844800,28750,28700,28750,28700,213
|
|
20230607,095300,6505721700,28700,28750,28750,28700,300
|
|
20230607,095200,6497099250,28750,28750,28750,28700,740
|
|
20230607,095100,6475848350,28750,28700,28750,28700,154
|
|
20230607,095000,6471422000,28700,28650,28700,28650,1534
|
|
20230607,094900,6427416950,28650,28650,28650,28600,785
|
|
20230607,094800,6404926800,28650,28700,28700,28600,1762
|
|
20230607,094700,6354480600,28650,28700,28700,28650,1385
|
|
20230607,094600,6314787100,28700,28650,28700,28650,392
|
|
20230607,094500,6303554700,28650,28650,28700,28600,1136
|
|
20230607,094400,6271013000,28600,28550,28650,28550,442
|
|
20230607,094300,6258371700,28550,28550,28650,28500,5120
|
|
20230607,094200,6112123650,28500,28550,28550,28500,1225
|
|
20230607,094100,6077194400,28500,28500,28550,28500,762
|
|
20230607,094000,6055471100,28550,28550,28550,28500,634
|
|
20230607,093900,6037376050,28550,28550,28550,28500,538
|
|
20230607,093800,6022020450,28550,28550,28600,28500,1668
|
|
20230607,093700,5974423000,28500,28600,28600,28500,1959
|
|
20230607,093600,5918486950,28550,28550,28600,28500,3231
|
|
20230607,093500,5826224700,28550,28500,28550,28450,3287
|
|
20230607,093400,5732627500,28500,28500,28550,28450,2799
|
|
20230607,093300,5652861150,28500,28450,28550,28450,5286
|
|
20230607,093200,5502347450,28450,28550,28550,28450,5582
|
|
20230607,093100,5343332100,28550,28650,28650,28500,9383
|
|
20230607,093000,5075102900,28650,28700,28750,28600,5983
|
|
20230607,092900,4903509950,28750,28750,28750,28700,1367
|
|
20230607,092800,4864264250,28700,28750,28750,28700,1562
|
|
20230607,092700,4819424450,28750,28800,28800,28750,1041
|
|
20230607,092600,4789493750,28800,28800,28850,28750,6090
|
|
20230607,092500,4614316600,28850,28850,28850,28800,1788
|
|
20230607,092400,4562733850,28800,28850,28850,28800,268
|
|
20230607,092300,4555003450,28800,28900,28900,28800,836
|
|
20230607,092200,4530888050,28900,28900,28950,28850,676
|
|
20230607,092100,4511359550,28900,28800,28900,28750,5704
|
|
20230607,092000,4346833950,28750,28800,28800,28750,587
|
|
20230607,091900,4329954700,28750,28750,28800,28700,4917
|
|
20230607,091800,4188574750,28750,28700,28750,28700,1605
|
|
20230607,091700,4142440700,28700,28900,28900,28700,9257
|
|
20230607,091600,3876064300,28900,28950,28950,28800,5938
|
|
20230607,091500,3704585550,28950,28950,29000,28900,3521
|
|
20230607,091400,3602610200,28950,28950,28950,28900,594
|
|
20230607,091300,3585419100,28900,28850,28950,28800,6048
|
|
20230607,091200,3410755750,28850,28850,28850,28800,3851
|
|
20230607,091100,3299807450,28800,28800,28900,28800,3984
|
|
20230607,091000,3185011500,28800,28850,28900,28800,6566
|
|
20230607,090900,2995576150,28900,28900,28950,28900,4765
|
|
20230607,090800,2857814250,28900,28900,28950,28900,3788
|
|
20230607,090700,2748297850,28900,29000,29000,28900,7414
|
|
20230607,090600,2533827000,29000,29150,29150,29000,21637
|
|
20230607,090500,1905404350,29150,29250,29250,29150,7920
|
|
20230607,090400,1674435150,29250,29300,29350,29150,14698
|
|
20230607,090300,1243986050,29300,29200,29350,29150,9942
|
|
20230607,090200,953478450,29200,29050,29200,29050,4756
|
|
20230607,090100,814898900,29050,29150,29150,29050,8555
|
|
20230607,090000,565869500,29150,29150,29300,29150,19398
|