713 lines
39 KiB
CSV
713 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,204900,71098969750,28050,28050,28050,28050,0
|
|
20230613,204800,71098969750,28050,28050,28050,28050,0
|
|
20230613,204700,71098969750,28050,28050,28050,28050,0
|
|
20230613,204600,71098969750,28050,28050,28050,28050,0
|
|
20230613,204500,71098969750,28050,28050,28050,28050,0
|
|
20230613,204400,71098969750,28050,28050,28050,28050,0
|
|
20230613,204300,71098969750,28050,28050,28050,28050,0
|
|
20230613,204200,71098969750,28050,28050,28050,28050,0
|
|
20230613,204100,71098969750,28050,28050,28050,28050,0
|
|
20230613,204000,71098969750,28050,28050,28050,28050,0
|
|
20230613,203900,71098969750,28050,28050,28050,28050,0
|
|
20230613,203800,71098969750,28050,28050,28050,28050,0
|
|
20230613,203700,71098969750,28050,28050,28050,28050,0
|
|
20230613,203600,71098969750,28050,28050,28050,28050,0
|
|
20230613,203500,71098969750,28050,28050,28050,28050,0
|
|
20230613,203400,71098969750,28050,28050,28050,28050,0
|
|
20230613,203300,71098969750,28050,28050,28050,28050,0
|
|
20230613,203200,71098969750,28050,28050,28050,28050,0
|
|
20230613,203100,71098969750,28050,28050,28050,28050,0
|
|
20230613,203000,71098969750,28050,28050,28050,28050,0
|
|
20230613,202900,71098969750,28050,28050,28050,28050,0
|
|
20230613,202800,71098969750,28050,28050,28050,28050,0
|
|
20230613,202700,71098969750,28050,28050,28050,28050,0
|
|
20230613,202600,71098969750,28050,28050,28050,28050,0
|
|
20230613,202500,71098969750,28050,28050,28050,28050,0
|
|
20230613,202400,71098969750,28050,28050,28050,28050,0
|
|
20230613,202300,71098969750,28050,28050,28050,28050,0
|
|
20230613,202200,71098969750,28050,28050,28050,28050,0
|
|
20230613,202100,71098969750,28050,28050,28050,28050,0
|
|
20230613,202000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,201900,71098969750,28050,28050,28050,28050,0
|
|
20230613,201800,71098969750,28050,28050,28050,28050,0
|
|
20230613,201700,71098969750,28050,28050,28050,28050,0
|
|
20230613,201600,71098969750,28050,28050,28050,28050,0
|
|
20230613,201500,71098969750,28050,28050,28050,28050,0
|
|
20230613,201400,71098969750,28050,28050,28050,28050,0
|
|
20230613,201300,71098969750,28050,28050,28050,28050,0
|
|
20230613,201200,71098969750,28050,28050,28050,28050,0
|
|
20230613,201100,71098969750,28050,28050,28050,28050,0
|
|
20230613,201000,71098969750,28050,28050,28050,28050,0
|
|
20230613,200900,71098969750,28050,28050,28050,28050,0
|
|
20230613,200800,71098969750,28050,28050,28050,28050,0
|
|
20230613,200700,71098969750,28050,28050,28050,28050,0
|
|
20230613,200600,71098969750,28050,28050,28050,28050,0
|
|
20230613,200500,71098969750,28050,28050,28050,28050,0
|
|
20230613,200400,71098969750,28050,28050,28050,28050,0
|
|
20230613,200300,71098969750,28050,28050,28050,28050,0
|
|
20230613,200200,71098969750,28050,28050,28050,28050,0
|
|
20230613,200100,71098969750,28050,28050,28050,28050,0
|
|
20230613,200000,71098969750,28050,28050,28050,28050,0
|
|
20230613,195900,71098969750,28050,28050,28050,28050,0
|
|
20230613,195800,71098969750,28050,28050,28050,28050,0
|
|
20230613,195700,71098969750,28050,28050,28050,28050,0
|
|
20230613,195600,71098969750,28050,28050,28050,28050,0
|
|
20230613,195500,71098969750,28050,28050,28050,28050,0
|
|
20230613,195400,71098969750,28050,28050,28050,28050,0
|
|
20230613,195300,71098969750,28050,28050,28050,28050,0
|
|
20230613,195200,71098969750,28050,28050,28050,28050,0
|
|
20230613,195100,71098969750,28050,28050,28050,28050,0
|
|
20230613,195000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,194900,71098969750,28050,28050,28050,28050,0
|
|
20230613,194800,71098969750,28050,28050,28050,28050,0
|
|
20230613,194700,71098969750,28050,28050,28050,28050,0
|
|
20230613,194600,71098969750,28050,28050,28050,28050,0
|
|
20230613,194500,71098969750,28050,28050,28050,28050,0
|
|
20230613,194400,71098969750,28050,28050,28050,28050,0
|
|
20230613,194300,71098969750,28050,28050,28050,28050,0
|
|
20230613,194200,71098969750,28050,28050,28050,28050,0
|
|
20230613,194100,71098969750,28050,28050,28050,28050,0
|
|
20230613,194000,71098969750,28050,28050,28050,28050,0
|
|
20230613,193900,71098969750,28050,28050,28050,28050,0
|
|
20230613,193800,71098969750,28050,28050,28050,28050,0
|
|
20230613,193700,71098969750,28050,28050,28050,28050,0
|
|
20230613,193600,71098969750,28050,28050,28050,28050,0
|
|
20230613,193500,71098969750,28050,28050,28050,28050,0
|
|
20230613,193400,71098969750,28050,28050,28050,28050,0
|
|
20230613,193300,71098969750,28050,28050,28050,28050,0
|
|
20230613,193200,71098969750,28050,28050,28050,28050,0
|
|
20230613,193100,71098969750,28050,28050,28050,28050,0
|
|
20230613,193000,71098969750,28050,28050,28050,28050,0
|
|
20230613,192900,71098969750,28050,28050,28050,28050,0
|
|
20230613,192800,71098969750,28050,28050,28050,28050,0
|
|
20230613,192700,71098969750,28050,28050,28050,28050,0
|
|
20230613,192600,71098969750,28050,28050,28050,28050,0
|
|
20230613,192500,71098969750,28050,28050,28050,28050,0
|
|
20230613,192400,71098969750,28050,28050,28050,28050,0
|
|
20230613,192300,71098969750,28050,28050,28050,28050,0
|
|
20230613,192200,71098969750,28050,28050,28050,28050,0
|
|
20230613,192100,71098969750,28050,28050,28050,28050,0
|
|
20230613,192000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,191900,71098969750,28050,28050,28050,28050,0
|
|
20230613,191800,71098969750,28050,28050,28050,28050,0
|
|
20230613,191700,71098969750,28050,28050,28050,28050,0
|
|
20230613,191600,71098969750,28050,28050,28050,28050,0
|
|
20230613,191500,71098969750,28050,28050,28050,28050,0
|
|
20230613,191400,71098969750,28050,28050,28050,28050,0
|
|
20230613,191300,71098969750,28050,28050,28050,28050,0
|
|
20230613,191200,71098969750,28050,28050,28050,28050,0
|
|
20230613,191100,71098969750,28050,28050,28050,28050,0
|
|
20230613,191000,71098969750,28050,28050,28050,28050,0
|
|
20230613,190900,71098969750,28050,28050,28050,28050,0
|
|
20230613,190800,71098969750,28050,28050,28050,28050,0
|
|
20230613,190700,71098969750,28050,28050,28050,28050,0
|
|
20230613,190600,71098969750,28050,28050,28050,28050,0
|
|
20230613,190500,71098969750,28050,28050,28050,28050,0
|
|
20230613,190400,71098969750,28050,28050,28050,28050,0
|
|
20230613,190300,71098969750,28050,28050,28050,28050,0
|
|
20230613,190200,71098969750,28050,28050,28050,28050,0
|
|
20230613,190100,71098969750,28050,28050,28050,28050,0
|
|
20230613,190000,71098969750,28050,28050,28050,28050,0
|
|
20230613,185900,71098969750,28050,28050,28050,28050,0
|
|
20230613,185800,71098969750,28050,28050,28050,28050,0
|
|
20230613,185700,71098969750,28050,28050,28050,28050,0
|
|
20230613,185600,71098969750,28050,28050,28050,28050,0
|
|
20230613,185500,71098969750,28050,28050,28050,28050,0
|
|
20230613,185400,71098969750,28050,28050,28050,28050,0
|
|
20230613,185300,71098969750,28050,28050,28050,28050,0
|
|
20230613,185200,71098969750,28050,28050,28050,28050,0
|
|
20230613,185100,71098969750,28050,28050,28050,28050,0
|
|
20230613,185000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,184900,71098969750,28050,28050,28050,28050,0
|
|
20230613,184800,71098969750,28050,28050,28050,28050,0
|
|
20230613,184700,71098969750,28050,28050,28050,28050,0
|
|
20230613,184600,71098969750,28050,28050,28050,28050,0
|
|
20230613,184500,71098969750,28050,28050,28050,28050,0
|
|
20230613,184400,71098969750,28050,28050,28050,28050,0
|
|
20230613,184300,71098969750,28050,28050,28050,28050,0
|
|
20230613,184200,71098969750,28050,28050,28050,28050,0
|
|
20230613,184100,71098969750,28050,28050,28050,28050,0
|
|
20230613,184000,71098969750,28050,28050,28050,28050,0
|
|
20230613,183900,71098969750,28050,28050,28050,28050,0
|
|
20230613,183800,71098969750,28050,28050,28050,28050,0
|
|
20230613,183700,71098969750,28050,28050,28050,28050,0
|
|
20230613,183600,71098969750,28050,28050,28050,28050,0
|
|
20230613,183500,71098969750,28050,28050,28050,28050,0
|
|
20230613,183400,71098969750,28050,28050,28050,28050,0
|
|
20230613,183300,71098969750,28050,28050,28050,28050,0
|
|
20230613,183200,71098969750,28050,28050,28050,28050,0
|
|
20230613,183100,71098969750,28050,28050,28050,28050,0
|
|
20230613,183000,71098969750,28050,28050,28050,28050,0
|
|
20230613,182900,71098969750,28050,28050,28050,28050,0
|
|
20230613,182800,71098969750,28050,28050,28050,28050,0
|
|
20230613,182700,71098969750,28050,28050,28050,28050,0
|
|
20230613,182600,71098969750,28050,28050,28050,28050,0
|
|
20230613,182500,71098969750,28050,28050,28050,28050,0
|
|
20230613,182400,71098969750,28050,28050,28050,28050,0
|
|
20230613,182300,71098969750,28050,28050,28050,28050,0
|
|
20230613,182200,71098969750,28050,28050,28050,28050,0
|
|
20230613,182100,71098969750,28050,28050,28050,28050,0
|
|
20230613,182000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,181900,71098969750,28050,28050,28050,28050,0
|
|
20230613,181800,71098969750,28050,28050,28050,28050,0
|
|
20230613,181700,71098969750,28050,28050,28050,28050,0
|
|
20230613,181600,71098969750,28050,28050,28050,28050,0
|
|
20230613,181500,71098969750,28050,28050,28050,28050,0
|
|
20230613,181400,71098969750,28050,28050,28050,28050,0
|
|
20230613,181300,71098969750,28050,28050,28050,28050,0
|
|
20230613,181200,71098969750,28050,28050,28050,28050,0
|
|
20230613,181100,71098969750,28050,28050,28050,28050,0
|
|
20230613,181000,71098969750,28050,28050,28050,28050,0
|
|
20230613,180900,71098969750,28050,28050,28050,28050,0
|
|
20230613,180800,71098969750,28050,28050,28050,28050,0
|
|
20230613,180700,71098969750,28050,28050,28050,28050,0
|
|
20230613,180600,71098969750,28050,28050,28050,28050,0
|
|
20230613,180500,71098969750,28050,28050,28050,28050,0
|
|
20230613,180400,71098969750,28050,28050,28050,28050,0
|
|
20230613,180300,71098969750,28050,28050,28050,28050,0
|
|
20230613,180200,71098969750,28050,28050,28050,28050,0
|
|
20230613,180100,71098969750,28050,28050,28050,28050,0
|
|
20230613,180000,71098969750,28050,28050,28050,28050,0
|
|
20230613,175900,71098969750,28050,28050,28050,28050,0
|
|
20230613,175800,71098969750,28050,28050,28050,28050,0
|
|
20230613,175700,71098969750,28050,28050,28050,28050,0
|
|
20230613,175600,71098969750,28050,28050,28050,28050,0
|
|
20230613,175500,71098969750,28050,28050,28050,28050,0
|
|
20230613,175400,71098969750,28050,28050,28050,28050,0
|
|
20230613,175300,71098969750,28050,28050,28050,28050,0
|
|
20230613,175200,71098969750,28050,28050,28050,28050,0
|
|
20230613,175100,71098969750,28050,28050,28050,28050,0
|
|
20230613,175000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,174900,71098969750,28050,28050,28050,28050,0
|
|
20230613,174800,71098969750,28050,28050,28050,28050,0
|
|
20230613,174700,71098969750,28050,28050,28050,28050,0
|
|
20230613,174600,71098969750,28050,28050,28050,28050,0
|
|
20230613,174500,71098969750,28050,28050,28050,28050,0
|
|
20230613,174400,71098969750,28050,28050,28050,28050,0
|
|
20230613,174300,71098969750,28050,28050,28050,28050,0
|
|
20230613,174200,71098969750,28050,28050,28050,28050,0
|
|
20230613,174100,71098969750,28050,28050,28050,28050,0
|
|
20230613,174000,71098969750,28050,28050,28050,28050,0
|
|
20230613,173900,71098969750,28050,28050,28050,28050,0
|
|
20230613,173800,71098969750,28050,28050,28050,28050,0
|
|
20230613,173700,71098969750,28050,28050,28050,28050,0
|
|
20230613,173600,71098969750,28050,28050,28050,28050,0
|
|
20230613,173500,71098969750,28050,28050,28050,28050,0
|
|
20230613,173400,71098969750,28050,28050,28050,28050,0
|
|
20230613,173300,71098969750,28050,28050,28050,28050,0
|
|
20230613,173200,71098969750,28050,28050,28050,28050,0
|
|
20230613,173100,71098969750,28050,28050,28050,28050,0
|
|
20230613,173000,71098969750,28050,28050,28050,28050,0
|
|
20230613,172900,71098969750,28050,28050,28050,28050,0
|
|
20230613,172800,71098969750,28050,28050,28050,28050,0
|
|
20230613,172700,71098969750,28050,28050,28050,28050,0
|
|
20230613,172600,71098969750,28050,28050,28050,28050,0
|
|
20230613,172500,71098969750,28050,28050,28050,28050,0
|
|
20230613,172400,71098969750,28050,28050,28050,28050,0
|
|
20230613,172300,71098969750,28050,28050,28050,28050,0
|
|
20230613,172200,71098969750,28050,28050,28050,28050,0
|
|
20230613,172100,71098969750,28050,28050,28050,28050,0
|
|
20230613,172000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,171900,71098969750,28050,28050,28050,28050,0
|
|
20230613,171800,71098969750,28050,28050,28050,28050,0
|
|
20230613,171700,71098969750,28050,28050,28050,28050,0
|
|
20230613,171600,71098969750,28050,28050,28050,28050,0
|
|
20230613,171500,71098969750,28050,28050,28050,28050,0
|
|
20230613,171400,71098969750,28050,28050,28050,28050,0
|
|
20230613,171300,71098969750,28050,28050,28050,28050,0
|
|
20230613,171200,71098969750,28050,28050,28050,28050,0
|
|
20230613,171100,71098969750,28050,28050,28050,28050,0
|
|
20230613,171000,71098969750,28050,28050,28050,28050,0
|
|
20230613,170900,71098969750,28050,28050,28050,28050,0
|
|
20230613,170800,71098969750,28050,28050,28050,28050,0
|
|
20230613,170700,71098969750,28050,28050,28050,28050,0
|
|
20230613,170600,71098969750,28050,28050,28050,28050,0
|
|
20230613,170500,71098969750,28050,28050,28050,28050,0
|
|
20230613,170400,71098969750,28050,28050,28050,28050,0
|
|
20230613,170300,71098969750,28050,28050,28050,28050,0
|
|
20230613,170200,71098969750,28050,28050,28050,28050,0
|
|
20230613,170100,71098969750,28050,28050,28050,28050,0
|
|
20230613,170000,71098969750,28050,28050,28050,28050,0
|
|
20230613,165900,71098969750,28050,28050,28050,28050,0
|
|
20230613,165800,71098969750,28050,28050,28050,28050,0
|
|
20230613,165700,71098969750,28050,28050,28050,28050,0
|
|
20230613,165600,71098969750,28050,28050,28050,28050,0
|
|
20230613,165500,71098969750,28050,28050,28050,28050,0
|
|
20230613,165400,71098969750,28050,28050,28050,28050,0
|
|
20230613,165300,71098969750,28050,28050,28050,28050,0
|
|
20230613,165200,71098969750,28050,28050,28050,28050,0
|
|
20230613,165100,71098969750,28050,28050,28050,28050,0
|
|
20230613,165000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,164900,71098969750,28050,28050,28050,28050,0
|
|
20230613,164800,71098969750,28050,28050,28050,28050,0
|
|
20230613,164700,71098969750,28050,28050,28050,28050,0
|
|
20230613,164600,71098969750,28050,28050,28050,28050,0
|
|
20230613,164500,71098969750,28050,28050,28050,28050,0
|
|
20230613,164400,71098969750,28050,28050,28050,28050,0
|
|
20230613,164300,71098969750,28050,28050,28050,28050,0
|
|
20230613,164200,71098969750,28050,28050,28050,28050,0
|
|
20230613,164100,71098969750,28050,28050,28050,28050,0
|
|
20230613,164000,71098969750,28050,28050,28050,28050,0
|
|
20230613,163900,71098969750,28050,28050,28050,28050,0
|
|
20230613,163800,71098969750,28050,28050,28050,28050,0
|
|
20230613,163700,71098969750,28050,28050,28050,28050,0
|
|
20230613,163600,71098969750,28050,28050,28050,28050,0
|
|
20230613,163500,71098969750,28050,28050,28050,28050,0
|
|
20230613,163400,71098969750,28050,28050,28050,28050,0
|
|
20230613,163300,71098969750,28050,28050,28050,28050,0
|
|
20230613,163200,71098969750,28050,28050,28050,28050,0
|
|
20230613,163100,71098969750,28050,28050,28050,28050,0
|
|
20230613,163000,71098969750,28050,28050,28050,28050,0
|
|
20230613,162900,71098969750,28050,28050,28050,28050,0
|
|
20230613,162800,71098969750,28050,28050,28050,28050,0
|
|
20230613,162700,71098969750,28050,28050,28050,28050,0
|
|
20230613,162600,71098969750,28050,28050,28050,28050,0
|
|
20230613,162500,71098969750,28050,28050,28050,28050,0
|
|
20230613,162400,71098969750,28050,28050,28050,28050,0
|
|
20230613,162300,71098969750,28050,28050,28050,28050,0
|
|
20230613,162200,71098969750,28050,28050,28050,28050,0
|
|
20230613,162100,71098969750,28050,28050,28050,28050,0
|
|
20230613,162000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,161900,71098969750,28050,28050,28050,28050,0
|
|
20230613,161800,71098969750,28050,28050,28050,28050,0
|
|
20230613,161700,71098969750,28050,28050,28050,28050,0
|
|
20230613,161600,71098969750,28050,28050,28050,28050,0
|
|
20230613,161500,71098969750,28050,28050,28050,28050,0
|
|
20230613,161400,71098969750,28050,28050,28050,28050,0
|
|
20230613,161300,71098969750,28050,28050,28050,28050,0
|
|
20230613,161200,71098969750,28050,28050,28050,28050,0
|
|
20230613,161100,71098969750,28050,28050,28050,28050,0
|
|
20230613,161000,71098969750,28050,28050,28050,28050,0
|
|
20230613,160900,71098969750,28050,28050,28050,28050,0
|
|
20230613,160800,71098969750,28050,28050,28050,28050,0
|
|
20230613,160700,71098969750,28050,28050,28050,28050,0
|
|
20230613,160600,71098969750,28050,28050,28050,28050,0
|
|
20230613,160500,71098969750,28050,28050,28050,28050,0
|
|
20230613,160400,71098969750,28050,28050,28050,28050,0
|
|
20230613,160300,71098969750,28050,28050,28050,28050,0
|
|
20230613,160200,71098969750,28050,28050,28050,28050,0
|
|
20230613,160100,71098969750,28050,28050,28050,28050,0
|
|
20230613,160000,71098969750,28050,28050,28050,28050,0
|
|
20230613,155900,71098969750,28050,28050,28050,28050,0
|
|
20230613,155800,71098969750,28050,28050,28050,28050,0
|
|
20230613,155700,71098969750,28050,28050,28050,28050,0
|
|
20230613,155600,71098969750,28050,28050,28050,28050,0
|
|
20230613,155500,71098969750,28050,28050,28050,28050,0
|
|
20230613,155400,71098969750,28050,28050,28050,28050,0
|
|
20230613,155300,71098969750,28050,28050,28050,28050,0
|
|
20230613,155200,71098969750,28050,28050,28050,28050,0
|
|
20230613,155100,71098969750,28050,28050,28050,28050,0
|
|
20230613,155000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,154900,71098969750,28050,28050,28050,28050,0
|
|
20230613,154800,71098969750,28050,28050,28050,28050,0
|
|
20230613,154700,71098969750,28050,28050,28050,28050,0
|
|
20230613,154600,71098969750,28050,28050,28050,28050,0
|
|
20230613,154500,71098969750,28050,28050,28050,28050,0
|
|
20230613,154400,71098969750,28050,28050,28050,28050,0
|
|
20230613,154300,71098969750,28050,28050,28050,28050,0
|
|
20230613,154200,71098969750,28050,28050,28050,28050,0
|
|
20230613,154100,71098969750,28050,28050,28050,28050,0
|
|
20230613,154000,71098969750,28050,28050,28050,28050,0
|
|
20230613,153900,71098969750,28050,28050,28050,28050,0
|
|
20230613,153800,71098969750,28050,28050,28050,28050,0
|
|
20230613,153700,71098969750,28050,28050,28050,28050,0
|
|
20230613,153600,71098969750,28050,28050,28050,28050,0
|
|
20230613,153500,71098969750,28050,28050,28050,28050,0
|
|
20230613,153400,71098969750,28050,28050,28050,28050,0
|
|
20230613,153300,71098969750,28050,28050,28050,28050,0
|
|
20230613,153200,71098969750,28050,28050,28050,28050,0
|
|
20230613,153100,71098969750,28050,28050,28050,28050,0
|
|
20230613,153000,71098969750,28050,28050,28050,28050,793289
|
|
20230613,152900,48847213300,28100,28100,28100,28100,0
|
|
20230613,152800,48847213300,28100,28100,28100,28100,0
|
|
20230613,152700,48847213300,28100,28100,28100,28100,0
|
|
20230613,152600,48847213300,28100,28100,28100,28100,0
|
|
20230613,152500,48847213300,28100,28100,28100,28100,0
|
|
20230613,152400,48847213300,28100,28100,28100,28100,0
|
|
20230613,152300,48847213300,28100,28100,28100,28100,0
|
|
20230613,152200,48847213300,28100,28100,28100,28100,0
|
|
20230613,152100,48847213300,28100,28100,28100,28100,0
|
|
20230613,152000,48847213300,28100,28100,28100,28100,0
|
|
20230613,151900,48847213300,28100,28250,28250,28000,108236
|
|
20230613,151800,45802254100,28200,28200,28250,28200,13234
|
|
20230613,151700,45428667500,28200,28250,28250,28200,11201
|
|
20230613,151600,45112374050,28250,28250,28250,28200,13559
|
|
20230613,151500,44729708700,28250,28300,28350,28200,25646
|
|
20230613,151400,44004475700,28300,28350,28400,28300,7503
|
|
20230613,151300,43791848700,28350,28400,28400,28350,10082
|
|
20230613,151200,43505897300,28350,28450,28450,28350,15622
|
|
20230613,151100,43062165400,28450,28350,28450,28300,15827
|
|
20230613,151000,42613056950,28350,28350,28350,28300,13461
|
|
20230613,150900,42231548700,28350,28300,28350,28250,6960
|
|
20230613,150800,42034629050,28300,28250,28300,28200,16197
|
|
20230613,150700,41576896000,28250,28200,28250,28200,10267
|
|
20230613,150600,41287274900,28200,28200,28250,28150,15841
|
|
20230613,150500,40840461550,28250,28250,28250,28200,7220
|
|
20230613,150400,40636738150,28250,28200,28250,28200,5061
|
|
20230613,150300,40493963450,28250,28200,28250,28200,8007
|
|
20230613,150200,40267978000,28200,28200,28250,28150,8998
|
|
20230613,150100,40014241300,28200,28150,28200,28100,19883
|
|
20230613,150000,39454508800,28150,28200,28200,28150,8861
|
|
20230613,145900,39204948050,28200,28200,28250,28150,18546
|
|
20230613,145800,38682384300,28250,28250,28250,28200,5564
|
|
20230613,145700,38525426400,28200,28200,28250,28200,7173
|
|
20230613,145600,38323083800,28250,28300,28300,28200,15201
|
|
20230613,145500,37894275150,28300,28250,28300,28250,4834
|
|
20230613,145400,37757695850,28250,28300,28300,28250,5881
|
|
20230613,145300,37591511950,28300,28250,28300,28250,7838
|
|
20230613,145200,37370019550,28250,28350,28400,28250,23860
|
|
20230613,145100,36694801000,28350,28400,28400,28350,3536
|
|
20230613,145000,36594492200,28400,28400,28400,28350,7472
|
|
20230613,144900,36382449450,28400,28400,28400,28350,7030
|
|
20230613,144800,36183056300,28350,28400,28400,28350,8672
|
|
20230613,144700,35936930300,28400,28350,28400,28300,7718
|
|
20230613,144600,35718110100,28350,28350,28350,28300,3040
|
|
20230613,144500,35631956700,28300,28300,28350,28250,16209
|
|
20230613,144400,35173191450,28300,28300,28300,28250,6262
|
|
20230613,144300,34996148100,28300,28250,28300,28250,8658
|
|
20230613,144200,34751455650,28250,28250,28300,28250,5771
|
|
20230613,144100,34588296650,28300,28300,28300,28250,12182
|
|
20230613,144000,34243667650,28300,28350,28350,28300,6737
|
|
20230613,143900,34052993150,28350,28300,28350,28300,3174
|
|
20230613,143800,33963138600,28300,28300,28350,28300,10421
|
|
20230613,143700,33668188250,28300,28350,28350,28300,3520
|
|
20230613,143600,33568505050,28350,28400,28400,28300,6491
|
|
20230613,143500,33384489600,28350,28350,28400,28350,5064
|
|
20230613,143400,33240886750,28400,28450,28450,28350,10672
|
|
20230613,143300,32937838400,28450,28450,28450,28400,3052
|
|
20230613,143200,32851052550,28450,28400,28450,28350,4403
|
|
20230613,143100,32725974350,28350,28500,28500,28350,8612
|
|
20230613,143000,32481344550,28450,28350,28500,28350,7860
|
|
20230613,142900,32257851350,28350,28300,28350,28250,10046
|
|
20230613,142800,31973315550,28300,28300,28300,28250,10227
|
|
20230613,142700,31684076800,28300,28300,28300,28250,4336
|
|
20230613,142600,31561477450,28300,28300,28300,28250,4882
|
|
20230613,142500,31423371050,28300,28350,28350,28250,8478
|
|
20230613,142400,31183508600,28300,28350,28350,28300,12322
|
|
20230613,142300,30834713950,28350,28300,28350,28300,9854
|
|
20230613,142200,30555482600,28300,28450,28500,28300,22203
|
|
20230613,142100,29925319250,28450,28450,28450,28400,11634
|
|
20230613,142000,29594406500,28450,28550,28550,28400,8251
|
|
20230613,141900,29359560200,28550,28550,28600,28450,12203
|
|
20230613,141800,29011497150,28550,28400,28550,28400,7077
|
|
20230613,141700,28809864000,28400,28500,28550,28350,8934
|
|
20230613,141600,28555746150,28500,28350,28500,28250,26620
|
|
20230613,141500,27801568250,28350,28400,28400,28350,7107
|
|
20230613,141400,27599922350,28400,28450,28500,28400,14796
|
|
20230613,141300,27179202500,28500,28600,28600,28450,17812
|
|
20230613,141200,26671264050,28600,28700,28700,28550,11044
|
|
20230613,141100,26355092700,28700,28750,28800,28650,11299
|
|
20230613,141000,26030717700,28750,28700,28750,28650,6368
|
|
20230613,140900,25847849050,28650,28650,28700,28550,18737
|
|
20230613,140800,25312012400,28700,28750,28800,28650,16242
|
|
20230613,140700,24845495150,28800,28800,28850,28750,4059
|
|
20230613,140600,24728628000,28850,28850,28850,28750,17191
|
|
20230613,140500,24233467500,28800,28850,28900,28800,9697
|
|
20230613,140400,23954043200,28850,29050,29100,28850,35769
|
|
20230613,140300,22917018950,29100,29100,29100,29050,2250
|
|
20230613,140200,22851584650,29100,29050,29100,29050,1536
|
|
20230613,140100,22806924100,29050,29100,29100,29050,775
|
|
20230613,140000,22784391600,29050,29100,29100,29050,1525
|
|
20230613,135900,22740085650,29100,29050,29100,29050,2325
|
|
20230613,135800,22672486900,29100,29100,29100,29050,1586
|
|
20230613,135700,22626382350,29100,29050,29100,29050,4122
|
|
20230613,135600,22506629150,29050,29050,29100,29050,4813
|
|
20230613,135500,22366774300,29100,29150,29200,29050,15418
|
|
20230613,135400,21917860150,29200,29150,29200,29150,1773
|
|
20230613,135300,21866176950,29150,29150,29200,29150,1699
|
|
20230613,135200,21816622650,29200,29200,29200,29150,2647
|
|
20230613,135100,21739442950,29200,29150,29200,29150,1090
|
|
20230613,135000,21707664300,29200,29150,29200,29150,2283
|
|
20230613,134900,21641105500,29200,29200,29200,29150,3832
|
|
20230613,134800,21529353650,29150,29150,29200,29150,2764
|
|
20230613,134700,21448736350,29200,29250,29250,29150,7652
|
|
20230613,134600,21225457850,29250,29200,29300,29200,7036
|
|
20230613,134500,21019890900,29200,29250,29250,29150,2391
|
|
20230613,134400,20950079500,29200,29150,29250,29100,9470
|
|
20230613,134300,20673937250,29200,29400,29400,29150,16413
|
|
20230613,134200,20194145100,29400,29450,29450,29350,11205
|
|
20230613,134100,19864813750,29450,29450,29450,29400,1884
|
|
20230613,134000,19809345450,29400,29400,29450,29400,3742
|
|
20230613,133900,19699264800,29400,29450,29450,29400,1865
|
|
20230613,133800,19644387200,29450,29400,29450,29400,2722
|
|
20230613,133700,19564242500,29400,29500,29500,29400,6553
|
|
20230613,133600,19371257550,29450,29550,29600,29450,19967
|
|
20230613,133500,18781983000,29550,29650,29650,29550,3761
|
|
20230613,133400,18670650100,29600,29650,29650,29600,699
|
|
20230613,133300,18649931850,29650,29650,29650,29600,1376
|
|
20230613,133200,18609165550,29650,29650,29650,29600,898
|
|
20230613,133100,18582551550,29650,29550,29650,29550,8238
|
|
20230613,133000,18338715500,29600,29550,29600,29550,1201
|
|
20230613,132900,18303208000,29600,29550,29600,29550,785
|
|
20230613,132800,18279987650,29600,29550,29600,29550,550
|
|
20230613,132700,18263722600,29600,29550,29600,29500,5625
|
|
20230613,132600,18097522600,29550,29550,29550,29500,6660
|
|
20230613,132500,17900725350,29550,29500,29550,29500,3480
|
|
20230613,132400,17798047250,29500,29700,29700,29500,18158
|
|
20230613,132300,17261444850,29700,29750,29800,29650,13512
|
|
20230613,132200,16860021050,29800,29800,29850,29800,6252
|
|
20230613,132100,16673700050,29850,29800,29850,29800,832
|
|
20230613,132000,16648901600,29800,29850,29850,29800,143
|
|
20230613,131900,16644638550,29850,29850,29850,29800,440
|
|
20230613,131800,16631513200,29850,29800,29850,29800,736
|
|
20230613,131700,16609565700,29850,29800,29850,29800,315
|
|
20230613,131600,16600173650,29800,29800,29850,29800,467
|
|
20230613,131500,16586249500,29850,29800,29850,29800,1132
|
|
20230613,131400,16552507050,29800,29800,29850,29800,487
|
|
20230613,131300,16537994100,29850,29850,29850,29800,283
|
|
20230613,131200,16529555050,29850,29850,29850,29800,232
|
|
20230613,131100,16522632250,29850,29850,29850,29800,375
|
|
20230613,131000,16511456750,29850,29800,29850,29800,1500
|
|
20230613,130900,16466754000,29800,29800,29850,29800,2630
|
|
20230613,130800,16388372500,29800,29800,29850,29800,510
|
|
20230613,130700,16373161500,29800,29850,29850,29800,618
|
|
20230613,130600,16354744800,29800,29850,29900,29800,3514
|
|
20230613,130500,16249861150,29900,29850,29900,29850,1128
|
|
20230613,130400,16216178200,29900,29850,29900,29850,278
|
|
20230613,130300,16207879700,29850,29850,29900,29850,244
|
|
20230613,130200,16200592650,29900,29900,29900,29850,379
|
|
20230613,130100,16189264600,29850,29850,29850,29850,3089
|
|
20230613,130000,16097057950,29850,30000,30000,29850,11776
|
|
20230613,125900,15744562650,29950,29950,30000,29950,1718
|
|
20230613,125800,15693098700,30000,30000,30000,29950,1327
|
|
20230613,125700,15653288750,30000,29950,30000,29950,289
|
|
20230613,125600,15644627550,29950,30000,30000,29950,1713
|
|
20230613,125500,15593239800,30000,30000,30000,29950,558
|
|
20230613,125400,15576499850,30000,29950,30000,29950,266
|
|
20230613,125300,15568523100,30000,30000,30000,30000,364
|
|
20230613,125200,15557603100,30000,30000,30000,29950,763
|
|
20230613,125100,15534720150,30000,30000,30000,29950,285
|
|
20230613,125000,15526173100,30000,30000,30000,29950,903
|
|
20230613,124900,15499083350,30000,30000,30000,29950,608
|
|
20230613,124800,15480856100,30000,29950,30000,29950,3983
|
|
20230613,124700,15361553400,29950,29950,29950,29900,363
|
|
20230613,124600,15350684250,29950,29900,29950,29900,1354
|
|
20230613,124500,15310195650,29900,29950,29950,29900,743
|
|
20230613,124400,15287958300,29900,29950,29950,29900,503
|
|
20230613,124300,15272898900,29950,29950,29950,29900,130
|
|
20230613,124200,15269007950,29950,29950,29950,29900,274
|
|
20230613,124100,15260803600,29900,29950,29950,29900,442
|
|
20230613,124000,15247567800,29900,30000,30000,29900,5591
|
|
20230613,123900,15080174850,30000,30000,30000,29950,688
|
|
20230613,123800,15059539950,29950,30000,30000,29950,818
|
|
20230613,123700,15035038800,29950,30000,30000,29950,695
|
|
20230613,123600,15014189550,30000,29950,30000,29950,519
|
|
20230613,123500,14998643850,30000,29900,30000,29850,5315
|
|
20230613,123400,14839674850,29900,29800,29900,29800,4887
|
|
20230613,123300,14693787800,29800,29850,29850,29800,255
|
|
20230613,123200,14686184750,29850,29850,29850,29800,567
|
|
20230613,123100,14669274850,29850,29800,29850,29800,95
|
|
20230613,123000,14666440250,29800,29850,29850,29800,911
|
|
20230613,122900,14639287300,29850,29900,29900,29800,3025
|
|
20230613,122800,14548983600,29900,29950,29950,29900,5662
|
|
20230613,122700,14379686100,29950,29900,29950,29900,494
|
|
20230613,122600,14364908450,29950,29950,29950,29900,421
|
|
20230613,122500,14352314700,29950,29900,29950,29900,353
|
|
20230613,122400,14341749750,29900,29950,29950,29900,127
|
|
20230613,122300,14337949300,29900,29950,29950,29900,136
|
|
20230613,122200,14333881200,29950,29950,29950,29900,249
|
|
20230613,122100,14326424550,29950,29900,29950,29900,323
|
|
20230613,122000,14316753150,29950,29900,29950,29900,261
|
|
20230613,121900,14308947500,29950,29900,29950,29900,458
|
|
20230613,121800,14295244150,29950,30000,30000,29950,4625
|
|
20230613,121700,14156717250,30000,29950,30000,29950,586
|
|
20230613,121600,14139139100,30000,30000,30000,29950,446
|
|
20230613,121500,14125759450,29950,30000,30000,29950,356
|
|
20230613,121400,14115085050,30000,30000,30000,30000,280
|
|
20230613,121300,14106685050,30000,29950,30000,29950,1012
|
|
20230613,121200,14076374700,29950,29850,29950,29850,2986
|
|
20230613,121100,13987079150,29900,29900,29900,29900,232
|
|
20230613,121000,13980142350,29900,29800,29900,29800,4148
|
|
20230613,120900,13856324550,29850,29800,29850,29800,117
|
|
20230613,120800,13852836950,29800,29800,29850,29800,2115
|
|
20230613,120700,13789797650,29850,29800,29850,29800,36
|
|
20230613,120600,13788723700,29800,29850,29850,29800,1853
|
|
20230613,120500,13733500250,29850,29850,29850,29800,1051
|
|
20230613,120400,13702144000,29850,29800,29850,29800,1663
|
|
20230613,120300,13652585650,29850,29850,29850,29800,127
|
|
20230613,120200,13648797000,29800,29800,29850,29800,682
|
|
20230613,120100,13628463250,29800,29900,29900,29800,611
|
|
20230613,120000,13610228250,29850,29850,29900,29850,2324
|
|
20230613,115900,13540855900,29850,29950,29950,29850,7662
|
|
20230613,115800,13311817750,30000,29950,30000,29950,7721
|
|
20230613,115700,13080557550,29950,30000,30000,29950,418
|
|
20230613,115600,13068034000,30000,29950,30000,29950,1210
|
|
20230613,115500,13031741000,30000,30050,30050,29950,12708
|
|
20230613,115400,12650198050,30100,30100,30100,30050,320
|
|
20230613,115300,12640569550,30050,30100,30100,30050,263
|
|
20230613,115200,12632662100,30100,30100,30100,30100,712
|
|
20230613,115100,12611230900,30100,30100,30100,30050,110
|
|
20230613,115000,12607922800,30100,30100,30100,30100,119
|
|
20230613,114900,12604340900,30100,30100,30100,30050,343
|
|
20230613,114800,12594026650,30050,30050,30050,30000,2423
|
|
20230613,114700,12521217500,30000,30050,30050,30000,352
|
|
20230613,114600,12510641750,30050,30050,30050,30050,219
|
|
20230613,114500,12504060800,30000,30050,30050,30000,749
|
|
20230613,114400,12481557700,30050,30000,30050,30000,6943
|
|
20230613,114300,12273255000,29950,30000,30000,29950,917
|
|
20230613,114200,12245754250,30000,30000,30000,29950,554
|
|
20230613,114100,12229141550,30000,30000,30000,29950,284
|
|
20230613,114000,12220622050,30000,30000,30000,29950,163
|
|
20230613,113900,12215732100,29950,29950,30000,29950,696
|
|
20230613,113800,12194885850,30000,30000,30000,29950,308
|
|
20230613,113700,12185652350,30000,29950,30000,29950,187
|
|
20230613,113600,12180046250,29950,30000,30000,29950,485
|
|
20230613,113500,12165509550,29950,30000,30000,29950,685
|
|
20230613,113400,12144964150,29950,30000,30000,29950,93
|
|
20230613,113300,12142177650,29950,30000,30000,29950,830
|
|
20230613,113200,12117309600,30000,30000,30000,30000,126
|
|
20230613,113100,12113529600,30000,30000,30000,29950,516
|
|
20230613,113000,12098059600,29950,29950,30000,29950,482
|
|
20230613,112900,12083614850,29950,29950,29950,29950,234
|
|
20230613,112800,12076606550,29950,30000,30000,29950,301
|
|
20230613,112700,12067579800,30000,29950,30000,29950,279
|
|
20230613,112600,12059219500,29950,29950,30000,29950,763
|
|
20230613,112500,12036340800,30000,30000,30000,29950,236
|
|
20230613,112400,12029262250,30000,30000,30000,29950,859
|
|
20230613,112300,12003500450,30000,30000,30000,29950,309
|
|
20230613,112200,11994231750,29950,30000,30000,29950,397
|
|
20230613,112100,11982336800,29950,29950,30000,29950,528
|
|
20230613,112000,11966509750,29950,29950,29950,29950,2302
|
|
20230613,111900,11897564850,29950,29950,30000,29950,2388
|
|
20230613,111800,11826040350,30000,29950,30000,29950,637
|
|
20230613,111700,11806948550,29950,29950,30000,29950,403
|
|
20230613,111600,11794874600,30000,29950,30000,29950,333
|
|
20230613,111500,11784895300,29950,30000,30000,29950,852
|
|
20230613,111400,11759348850,29950,30000,30000,29950,3217
|
|
20230613,111300,11662840250,30000,30000,30050,30000,461
|
|
20230613,111200,11649009300,30000,30000,30050,30000,915
|
|
20230613,111100,11621558200,30050,30000,30050,30000,420
|
|
20230613,111000,11608946500,30000,30050,30050,30000,204
|
|
20230613,110900,11602820950,30050,30000,30050,30000,474
|
|
20230613,110800,11588596000,30000,30000,30050,30000,255
|
|
20230613,110700,11580937400,30050,30050,30050,30000,132
|
|
20230613,110600,11576975550,30050,30150,30150,30000,21622
|
|
20230613,110500,10927940500,30100,30100,30150,30100,263
|
|
20230613,110400,10920014300,30100,30150,30150,30100,639
|
|
20230613,110300,10900772800,30100,30100,30150,30100,241
|
|
20230613,110200,10893517700,30100,30100,30150,30100,1515
|
|
20230613,110100,10847911600,30150,30150,30150,30100,828
|
|
20230613,110000,10822977450,30150,30150,30150,30100,89
|
|
20230613,105900,10820296200,30150,30100,30150,30100,156
|
|
20230613,105800,10815598150,30100,30100,30100,30050,4562
|
|
20230613,105700,10678288300,30050,30050,30100,30050,3029
|
|
20230613,105600,10587255850,30050,30100,30100,30050,1155
|
|
20230613,105500,10552529000,30100,30150,30150,30050,4845
|
|
20230613,105400,10406691350,30100,30100,30150,30100,747
|
|
20230613,105300,10384191150,30150,30150,30150,30100,1627
|
|
20230613,105200,10335142450,30150,30150,30150,30100,1227
|
|
20230613,105100,10298151200,30150,30150,30200,30150,4537
|
|
20230613,105000,10161325950,30150,30150,30200,30150,106
|
|
20230613,104900,10158127250,30150,30200,30200,30150,721
|
|
20230613,104800,10136388650,30200,30150,30200,30150,422
|
|
20230613,104700,10123656500,30150,30200,30200,30150,4224
|
|
20230613,104600,9996093050,30200,30200,30250,30200,1007
|
|
20230613,104500,9965676600,30250,30250,30250,30200,1368
|
|
20230613,104400,9924313600,30250,30200,30300,30200,1104
|
|
20230613,104300,9890914000,30250,30200,30300,30200,1346
|
|
20230613,104200,9850193600,30200,30250,30300,30200,5773
|
|
20230613,104100,9675553700,30300,30300,30300,30250,402
|
|
20230613,104000,9663374000,30300,30250,30300,30250,830
|
|
20230613,103900,9638260200,30250,30300,30300,30250,469
|
|
20230613,103800,9624052950,30250,30250,30300,30250,461
|
|
20230613,103700,9610093400,30250,30300,30300,30250,2365
|
|
20230613,103600,9538539950,30250,30250,30300,30200,1426
|
|
20230613,103500,9495403200,30250,30200,30250,30200,443
|
|
20230613,103400,9482003200,30250,30250,30250,30200,643
|
|
20230613,103300,9462562700,30250,30250,30250,30200,2779
|
|
20230613,103200,9378630100,30200,30250,30250,30200,276
|
|
20230613,103100,9370285450,30250,30200,30250,30200,802
|
|
20230613,103000,9346028100,30250,30200,30250,30200,1189
|
|
20230613,102900,9310076850,30200,30200,30250,30200,613
|
|
20230613,102800,9291536600,30200,30200,30250,30150,2442
|
|
20230613,102700,9217711950,30200,30250,30250,30100,4414
|
|
20230613,102600,9084392150,30300,30250,30300,30200,1688
|
|
20230613,102500,9033311200,30250,30200,30250,30150,3806
|
|
20230613,102400,8918361950,30200,30150,30200,30100,4606
|
|
20230613,102300,8779497000,30150,30050,30150,30000,8049
|
|
20230613,102200,8537362300,30050,30050,30050,30000,795
|
|
20230613,102100,8513475200,30050,30050,30050,30000,1395
|
|
20230613,102000,8471565300,30050,30050,30050,30000,132
|
|
20230613,101900,8467601300,30000,30050,30050,30000,455
|
|
20230613,101800,8453951250,30000,30000,30050,30000,235
|
|
20230613,101700,8446893750,30000,30000,30050,30000,134
|
|
20230613,101600,8442872900,30000,30000,30050,30000,695
|
|
20230613,101500,8422017850,30000,30050,30050,30000,245
|
|
20230613,101400,8414661400,30050,30000,30050,30000,448
|
|
20230613,101300,8401200150,30000,30050,30100,30000,999
|
|
20230613,101200,8371180550,30050,30050,30100,30000,1100
|
|
20230613,101100,8338120500,30050,30000,30050,30000,3025
|
|
20230613,101000,8247269100,30000,30000,30050,30000,879
|
|
20230613,100900,8220898850,30000,29950,30000,29950,1737
|
|
20230613,100800,8168790950,30000,30000,30050,30000,1596
|
|
20230613,100700,8120897250,30000,30000,30000,29950,1771
|
|
20230613,100600,8067778750,29950,30000,30000,29950,513
|
|
20230613,100500,8052398800,30000,30000,30000,30000,779
|
|
20230613,100400,8029028800,30000,30000,30050,30000,2227
|
|
20230613,100300,7962211300,30050,30050,30050,30000,1335
|
|
20230613,100200,7922104850,30050,29950,30100,29950,6773
|
|
20230613,100100,7718726700,29950,29950,30000,29950,726
|
|
20230613,100000,7696973000,29950,30050,30050,29950,2463
|
|
20230613,095900,7623111750,30000,30000,30050,30000,855
|
|
20230613,095800,7597439000,30050,30050,30050,30000,604
|
|
20230613,095700,7579299700,30050,30050,30050,30000,4636
|
|
20230613,095600,7440047050,30050,29900,30050,29900,999
|
|
20230613,095500,7410075250,30000,29900,30000,29900,3014
|
|
20230613,095400,7319787500,29950,30050,30050,29950,6494
|
|
20230613,095300,7124889000,30050,30050,30100,30050,1210
|
|
20230613,095200,7088525700,30050,30100,30100,30050,392
|
|
20230613,095100,7076734150,30100,30100,30100,30050,784
|
|
20230613,095000,7053158800,30050,30050,30100,30050,487
|
|
20230613,094900,7038521750,30050,30050,30050,30000,1884
|
|
20230613,094800,6981919750,30050,30000,30050,30000,1668
|
|
20230613,094700,6931815000,30050,29950,30050,29950,2297
|
|
20230613,094600,6862906800,29950,29950,29950,29950,1318
|
|
20230613,094500,6823432700,29950,29900,30000,29900,1833
|
|
20230613,094400,6768535750,29900,29850,29950,29850,2000
|
|
20230613,094300,6708760550,29900,29900,29950,29850,690
|
|
20230613,094200,6688142250,29900,30000,30000,29850,4027
|
|
20230613,094100,6567584000,30000,29650,30000,29650,9708
|
|
20230613,094000,6278017350,29650,29650,29700,29650,2399
|
|
20230613,093900,6206804250,29650,29600,29650,29550,4651
|
|
20230613,093800,6069055900,29550,29600,29600,29550,1904
|
|
20230613,093700,6012775600,29600,29700,29750,29550,15758
|
|
20230613,093600,5545418350,29700,29750,29800,29700,2552
|
|
20230613,093500,5469473800,29750,29750,29800,29750,1177
|
|
20230613,093400,5434445150,29750,29750,29800,29750,1143
|
|
20230613,093300,5400423950,29750,29750,29800,29700,3120
|
|
20230613,093200,5307593150,29750,29700,29800,29700,6827
|
|
20230613,093100,5104644300,29700,29700,29800,29700,1936
|
|
20230613,093000,5047057300,29750,29800,29800,29700,3674
|
|
20230613,092900,4937801550,29800,29850,29850,29800,3474
|
|
20230613,092800,4834207850,29850,29850,29900,29850,1136
|
|
20230613,092700,4800277350,29900,29900,29900,29800,2135
|
|
20230613,092600,4736543750,29900,29850,29900,29850,2464
|
|
20230613,092500,4662977400,29900,29900,29900,29850,1732
|
|
20230613,092400,4611202700,29900,30050,30050,29900,7332
|
|
20230613,092300,4391528650,30050,30100,30100,30000,5270
|
|
20230613,092200,4232949050,30100,30000,30100,29950,3841
|
|
20230613,092100,4117655550,30000,30000,30000,29950,538
|
|
20230613,092000,4101525850,30000,29950,30000,29950,844
|
|
20230613,091900,4076236650,30000,30000,30000,29950,2347
|
|
20230613,091800,4005856600,30000,30000,30000,29950,818
|
|
20230613,091700,3981350250,30000,29900,30000,29900,2025
|
|
20230613,091600,3920738100,29950,29900,29950,29900,1329
|
|
20230613,091500,3880984600,29950,30000,30000,29800,5595
|
|
20230613,091400,3713600950,30000,29950,30000,29900,4287
|
|
20230613,091300,3585212050,30000,29950,30000,29900,2073
|
|
20230613,091200,3523120100,29950,29950,30000,29900,1515
|
|
20230613,091100,3477731050,29900,30000,30050,29850,4178
|
|
20230613,091000,3352642250,30050,30050,30100,30000,7905
|
|
20230613,090900,3115209550,30100,30100,30100,30050,4486
|
|
20230613,090800,2980356700,30100,30050,30150,30050,4082
|
|
20230613,090700,2857478250,30100,29900,30100,29900,4367
|
|
20230613,090600,2726470700,29950,29800,29950,29750,5565
|
|
20230613,090500,2560395300,29800,29750,29800,29750,3513
|
|
20230613,090400,2455811650,29750,29650,29750,29600,4514
|
|
20230613,090300,2321982600,29650,29650,29700,29550,9822
|
|
20230613,090200,2031007850,29650,29650,29700,29400,14234
|
|
20230613,090100,1610691750,29650,30000,30050,29600,21153
|
|
20230613,090000,980071350,29950,30100,30150,29850,32590
|