714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,205100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,205000,58677471250,37650,37650,37650,37650,0
|
|
20230623,204900,58677471250,37650,37650,37650,37650,0
|
|
20230623,204800,58677471250,37650,37650,37650,37650,0
|
|
20230623,204700,58677471250,37650,37650,37650,37650,0
|
|
20230623,204600,58677471250,37650,37650,37650,37650,0
|
|
20230623,204500,58677471250,37650,37650,37650,37650,0
|
|
20230623,204400,58677471250,37650,37650,37650,37650,0
|
|
20230623,204300,58677471250,37650,37650,37650,37650,0
|
|
20230623,204200,58677471250,37650,37650,37650,37650,0
|
|
20230623,204100,58677471250,37650,37650,37650,37650,0
|
|
20230623,204000,58677471250,37650,37650,37650,37650,0
|
|
20230623,203900,58677471250,37650,37650,37650,37650,0
|
|
20230623,203800,58677471250,37650,37650,37650,37650,0
|
|
20230623,203700,58677471250,37650,37650,37650,37650,0
|
|
20230623,203600,58677471250,37650,37650,37650,37650,0
|
|
20230623,203500,58677471250,37650,37650,37650,37650,0
|
|
20230623,203400,58677471250,37650,37650,37650,37650,0
|
|
20230623,203300,58677471250,37650,37650,37650,37650,0
|
|
20230623,203200,58677471250,37650,37650,37650,37650,0
|
|
20230623,203100,58677471250,37650,37650,37650,37650,0
|
|
20230623,203000,58677471250,37650,37650,37650,37650,0
|
|
20230623,202900,58677471250,37650,37650,37650,37650,0
|
|
20230623,202800,58677471250,37650,37650,37650,37650,0
|
|
20230623,202700,58677471250,37650,37650,37650,37650,0
|
|
20230623,202600,58677471250,37650,37650,37650,37650,0
|
|
20230623,202500,58677471250,37650,37650,37650,37650,0
|
|
20230623,202400,58677471250,37650,37650,37650,37650,0
|
|
20230623,202300,58677471250,37650,37650,37650,37650,0
|
|
20230623,202200,58677471250,37650,37650,37650,37650,0
|
|
20230623,202100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,202000,58677471250,37650,37650,37650,37650,0
|
|
20230623,201900,58677471250,37650,37650,37650,37650,0
|
|
20230623,201800,58677471250,37650,37650,37650,37650,0
|
|
20230623,201700,58677471250,37650,37650,37650,37650,0
|
|
20230623,201600,58677471250,37650,37650,37650,37650,0
|
|
20230623,201500,58677471250,37650,37650,37650,37650,0
|
|
20230623,201400,58677471250,37650,37650,37650,37650,0
|
|
20230623,201300,58677471250,37650,37650,37650,37650,0
|
|
20230623,201200,58677471250,37650,37650,37650,37650,0
|
|
20230623,201100,58677471250,37650,37650,37650,37650,0
|
|
20230623,201000,58677471250,37650,37650,37650,37650,0
|
|
20230623,200900,58677471250,37650,37650,37650,37650,0
|
|
20230623,200800,58677471250,37650,37650,37650,37650,0
|
|
20230623,200700,58677471250,37650,37650,37650,37650,0
|
|
20230623,200600,58677471250,37650,37650,37650,37650,0
|
|
20230623,200500,58677471250,37650,37650,37650,37650,0
|
|
20230623,200400,58677471250,37650,37650,37650,37650,0
|
|
20230623,200300,58677471250,37650,37650,37650,37650,0
|
|
20230623,200200,58677471250,37650,37650,37650,37650,0
|
|
20230623,200100,58677471250,37650,37650,37650,37650,0
|
|
20230623,200000,58677471250,37650,37650,37650,37650,0
|
|
20230623,195900,58677471250,37650,37650,37650,37650,0
|
|
20230623,195800,58677471250,37650,37650,37650,37650,0
|
|
20230623,195700,58677471250,37650,37650,37650,37650,0
|
|
20230623,195600,58677471250,37650,37650,37650,37650,0
|
|
20230623,195500,58677471250,37650,37650,37650,37650,0
|
|
20230623,195400,58677471250,37650,37650,37650,37650,0
|
|
20230623,195300,58677471250,37650,37650,37650,37650,0
|
|
20230623,195200,58677471250,37650,37650,37650,37650,0
|
|
20230623,195100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,195000,58677471250,37650,37650,37650,37650,0
|
|
20230623,194900,58677471250,37650,37650,37650,37650,0
|
|
20230623,194800,58677471250,37650,37650,37650,37650,0
|
|
20230623,194700,58677471250,37650,37650,37650,37650,0
|
|
20230623,194600,58677471250,37650,37650,37650,37650,0
|
|
20230623,194500,58677471250,37650,37650,37650,37650,0
|
|
20230623,194400,58677471250,37650,37650,37650,37650,0
|
|
20230623,194300,58677471250,37650,37650,37650,37650,0
|
|
20230623,194200,58677471250,37650,37650,37650,37650,0
|
|
20230623,194100,58677471250,37650,37650,37650,37650,0
|
|
20230623,194000,58677471250,37650,37650,37650,37650,0
|
|
20230623,193900,58677471250,37650,37650,37650,37650,0
|
|
20230623,193800,58677471250,37650,37650,37650,37650,0
|
|
20230623,193700,58677471250,37650,37650,37650,37650,0
|
|
20230623,193600,58677471250,37650,37650,37650,37650,0
|
|
20230623,193500,58677471250,37650,37650,37650,37650,0
|
|
20230623,193400,58677471250,37650,37650,37650,37650,0
|
|
20230623,193300,58677471250,37650,37650,37650,37650,0
|
|
20230623,193200,58677471250,37650,37650,37650,37650,0
|
|
20230623,193100,58677471250,37650,37650,37650,37650,0
|
|
20230623,193000,58677471250,37650,37650,37650,37650,0
|
|
20230623,192900,58677471250,37650,37650,37650,37650,0
|
|
20230623,192800,58677471250,37650,37650,37650,37650,0
|
|
20230623,192700,58677471250,37650,37650,37650,37650,0
|
|
20230623,192600,58677471250,37650,37650,37650,37650,0
|
|
20230623,192500,58677471250,37650,37650,37650,37650,0
|
|
20230623,192400,58677471250,37650,37650,37650,37650,0
|
|
20230623,192300,58677471250,37650,37650,37650,37650,0
|
|
20230623,192200,58677471250,37650,37650,37650,37650,0
|
|
20230623,192100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,192000,58677471250,37650,37650,37650,37650,0
|
|
20230623,191900,58677471250,37650,37650,37650,37650,0
|
|
20230623,191800,58677471250,37650,37650,37650,37650,0
|
|
20230623,191700,58677471250,37650,37650,37650,37650,0
|
|
20230623,191600,58677471250,37650,37650,37650,37650,0
|
|
20230623,191500,58677471250,37650,37650,37650,37650,0
|
|
20230623,191400,58677471250,37650,37650,37650,37650,0
|
|
20230623,191300,58677471250,37650,37650,37650,37650,0
|
|
20230623,191200,58677471250,37650,37650,37650,37650,0
|
|
20230623,191100,58677471250,37650,37650,37650,37650,0
|
|
20230623,191000,58677471250,37650,37650,37650,37650,0
|
|
20230623,190900,58677471250,37650,37650,37650,37650,0
|
|
20230623,190800,58677471250,37650,37650,37650,37650,0
|
|
20230623,190700,58677471250,37650,37650,37650,37650,0
|
|
20230623,190600,58677471250,37650,37650,37650,37650,0
|
|
20230623,190500,58677471250,37650,37650,37650,37650,0
|
|
20230623,190400,58677471250,37650,37650,37650,37650,0
|
|
20230623,190300,58677471250,37650,37650,37650,37650,0
|
|
20230623,190200,58677471250,37650,37650,37650,37650,0
|
|
20230623,190100,58677471250,37650,37650,37650,37650,0
|
|
20230623,190000,58677471250,37650,37650,37650,37650,0
|
|
20230623,185900,58677471250,37650,37650,37650,37650,0
|
|
20230623,185800,58677471250,37650,37650,37650,37650,0
|
|
20230623,185700,58677471250,37650,37650,37650,37650,0
|
|
20230623,185600,58677471250,37650,37650,37650,37650,0
|
|
20230623,185500,58677471250,37650,37650,37650,37650,0
|
|
20230623,185400,58677471250,37650,37650,37650,37650,0
|
|
20230623,185300,58677471250,37650,37650,37650,37650,0
|
|
20230623,185200,58677471250,37650,37650,37650,37650,0
|
|
20230623,185100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,185000,58677471250,37650,37650,37650,37650,0
|
|
20230623,184900,58677471250,37650,37650,37650,37650,0
|
|
20230623,184800,58677471250,37650,37650,37650,37650,0
|
|
20230623,184700,58677471250,37650,37650,37650,37650,0
|
|
20230623,184600,58677471250,37650,37650,37650,37650,0
|
|
20230623,184500,58677471250,37650,37650,37650,37650,0
|
|
20230623,184400,58677471250,37650,37650,37650,37650,0
|
|
20230623,184300,58677471250,37650,37650,37650,37650,0
|
|
20230623,184200,58677471250,37650,37650,37650,37650,0
|
|
20230623,184100,58677471250,37650,37650,37650,37650,0
|
|
20230623,184000,58677471250,37650,37650,37650,37650,0
|
|
20230623,183900,58677471250,37650,37650,37650,37650,0
|
|
20230623,183800,58677471250,37650,37650,37650,37650,0
|
|
20230623,183700,58677471250,37650,37650,37650,37650,0
|
|
20230623,183600,58677471250,37650,37650,37650,37650,0
|
|
20230623,183500,58677471250,37650,37650,37650,37650,0
|
|
20230623,183400,58677471250,37650,37650,37650,37650,0
|
|
20230623,183300,58677471250,37650,37650,37650,37650,0
|
|
20230623,183200,58677471250,37650,37650,37650,37650,0
|
|
20230623,183100,58677471250,37650,37650,37650,37650,0
|
|
20230623,183000,58677471250,37650,37650,37650,37650,0
|
|
20230623,182900,58677471250,37650,37650,37650,37650,0
|
|
20230623,182800,58677471250,37650,37650,37650,37650,0
|
|
20230623,182700,58677471250,37650,37650,37650,37650,0
|
|
20230623,182600,58677471250,37650,37650,37650,37650,0
|
|
20230623,182500,58677471250,37650,37650,37650,37650,0
|
|
20230623,182400,58677471250,37650,37650,37650,37650,0
|
|
20230623,182300,58677471250,37650,37650,37650,37650,0
|
|
20230623,182200,58677471250,37650,37650,37650,37650,0
|
|
20230623,182100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,182000,58677471250,37650,37650,37650,37650,0
|
|
20230623,181900,58677471250,37650,37650,37650,37650,0
|
|
20230623,181800,58677471250,37650,37650,37650,37650,0
|
|
20230623,181700,58677471250,37650,37650,37650,37650,0
|
|
20230623,181600,58677471250,37650,37650,37650,37650,0
|
|
20230623,181500,58677471250,37650,37650,37650,37650,0
|
|
20230623,181400,58677471250,37650,37650,37650,37650,0
|
|
20230623,181300,58677471250,37650,37650,37650,37650,0
|
|
20230623,181200,58677471250,37650,37650,37650,37650,0
|
|
20230623,181100,58677471250,37650,37650,37650,37650,0
|
|
20230623,181000,58677471250,37650,37650,37650,37650,0
|
|
20230623,180900,58677471250,37650,37650,37650,37650,0
|
|
20230623,180800,58677471250,37650,37650,37650,37650,0
|
|
20230623,180700,58677471250,37650,37650,37650,37650,0
|
|
20230623,180600,58677471250,37650,37650,37650,37650,0
|
|
20230623,180500,58677471250,37650,37650,37650,37650,0
|
|
20230623,180400,58677471250,37650,37650,37650,37650,0
|
|
20230623,180300,58677471250,37650,37650,37650,37650,0
|
|
20230623,180200,58677471250,37650,37650,37650,37650,0
|
|
20230623,180100,58677471250,37650,37650,37650,37650,0
|
|
20230623,180000,58677471250,37650,37650,37650,37650,0
|
|
20230623,175900,58677471250,37650,37650,37650,37650,0
|
|
20230623,175800,58677471250,37650,37650,37650,37650,0
|
|
20230623,175700,58677471250,37650,37650,37650,37650,0
|
|
20230623,175600,58677471250,37650,37650,37650,37650,0
|
|
20230623,175500,58677471250,37650,37650,37650,37650,0
|
|
20230623,175400,58677471250,37650,37650,37650,37650,0
|
|
20230623,175300,58677471250,37650,37650,37650,37650,0
|
|
20230623,175200,58677471250,37650,37650,37650,37650,0
|
|
20230623,175100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,175000,58677471250,37650,37650,37650,37650,0
|
|
20230623,174900,58677471250,37650,37650,37650,37650,0
|
|
20230623,174800,58677471250,37650,37650,37650,37650,0
|
|
20230623,174700,58677471250,37650,37650,37650,37650,0
|
|
20230623,174600,58677471250,37650,37650,37650,37650,0
|
|
20230623,174500,58677471250,37650,37650,37650,37650,0
|
|
20230623,174400,58677471250,37650,37650,37650,37650,0
|
|
20230623,174300,58677471250,37650,37650,37650,37650,0
|
|
20230623,174200,58677471250,37650,37650,37650,37650,0
|
|
20230623,174100,58677471250,37650,37650,37650,37650,0
|
|
20230623,174000,58677471250,37650,37650,37650,37650,0
|
|
20230623,173900,58677471250,37650,37650,37650,37650,0
|
|
20230623,173800,58677471250,37650,37650,37650,37650,0
|
|
20230623,173700,58677471250,37650,37650,37650,37650,0
|
|
20230623,173600,58677471250,37650,37650,37650,37650,0
|
|
20230623,173500,58677471250,37650,37650,37650,37650,0
|
|
20230623,173400,58677471250,37650,37650,37650,37650,0
|
|
20230623,173300,58677471250,37650,37650,37650,37650,0
|
|
20230623,173200,58677471250,37650,37650,37650,37650,0
|
|
20230623,173100,58677471250,37650,37650,37650,37650,0
|
|
20230623,173000,58677471250,37650,37650,37650,37650,0
|
|
20230623,172900,58677471250,37650,37650,37650,37650,0
|
|
20230623,172800,58677471250,37650,37650,37650,37650,0
|
|
20230623,172700,58677471250,37650,37650,37650,37650,0
|
|
20230623,172600,58677471250,37650,37650,37650,37650,0
|
|
20230623,172500,58677471250,37650,37650,37650,37650,0
|
|
20230623,172400,58677471250,37650,37650,37650,37650,0
|
|
20230623,172300,58677471250,37650,37650,37650,37650,0
|
|
20230623,172200,58677471250,37650,37650,37650,37650,0
|
|
20230623,172100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,172000,58677471250,37650,37650,37650,37650,0
|
|
20230623,171900,58677471250,37650,37650,37650,37650,0
|
|
20230623,171800,58677471250,37650,37650,37650,37650,0
|
|
20230623,171700,58677471250,37650,37650,37650,37650,0
|
|
20230623,171600,58677471250,37650,37650,37650,37650,0
|
|
20230623,171500,58677471250,37650,37650,37650,37650,0
|
|
20230623,171400,58677471250,37650,37650,37650,37650,0
|
|
20230623,171300,58677471250,37650,37650,37650,37650,0
|
|
20230623,171200,58677471250,37650,37650,37650,37650,0
|
|
20230623,171100,58677471250,37650,37650,37650,37650,0
|
|
20230623,171000,58677471250,37650,37650,37650,37650,0
|
|
20230623,170900,58677471250,37650,37650,37650,37650,0
|
|
20230623,170800,58677471250,37650,37650,37650,37650,0
|
|
20230623,170700,58677471250,37650,37650,37650,37650,0
|
|
20230623,170600,58677471250,37650,37650,37650,37650,0
|
|
20230623,170500,58677471250,37650,37650,37650,37650,0
|
|
20230623,170400,58677471250,37650,37650,37650,37650,0
|
|
20230623,170300,58677471250,37650,37650,37650,37650,0
|
|
20230623,170200,58677471250,37650,37650,37650,37650,0
|
|
20230623,170100,58677471250,37650,37650,37650,37650,0
|
|
20230623,170000,58677471250,37650,37650,37650,37650,0
|
|
20230623,165900,58677471250,37650,37650,37650,37650,0
|
|
20230623,165800,58677471250,37650,37650,37650,37650,0
|
|
20230623,165700,58677471250,37650,37650,37650,37650,0
|
|
20230623,165600,58677471250,37650,37650,37650,37650,0
|
|
20230623,165500,58677471250,37650,37650,37650,37650,0
|
|
20230623,165400,58677471250,37650,37650,37650,37650,0
|
|
20230623,165300,58677471250,37650,37650,37650,37650,0
|
|
20230623,165200,58677471250,37650,37650,37650,37650,0
|
|
20230623,165100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,165000,58677471250,37650,37650,37650,37650,0
|
|
20230623,164900,58677471250,37650,37650,37650,37650,0
|
|
20230623,164800,58677471250,37650,37650,37650,37650,0
|
|
20230623,164700,58677471250,37650,37650,37650,37650,0
|
|
20230623,164600,58677471250,37650,37650,37650,37650,0
|
|
20230623,164500,58677471250,37650,37650,37650,37650,0
|
|
20230623,164400,58677471250,37650,37650,37650,37650,0
|
|
20230623,164300,58677471250,37650,37650,37650,37650,0
|
|
20230623,164200,58677471250,37650,37650,37650,37650,0
|
|
20230623,164100,58677471250,37650,37650,37650,37650,0
|
|
20230623,164000,58677471250,37650,37650,37650,37650,0
|
|
20230623,163900,58677471250,37650,37650,37650,37650,0
|
|
20230623,163800,58677471250,37650,37650,37650,37650,0
|
|
20230623,163700,58677471250,37650,37650,37650,37650,0
|
|
20230623,163600,58677471250,37650,37650,37650,37650,0
|
|
20230623,163500,58677471250,37650,37650,37650,37650,0
|
|
20230623,163400,58677471250,37650,37650,37650,37650,0
|
|
20230623,163300,58677471250,37650,37650,37650,37650,0
|
|
20230623,163200,58677471250,37650,37650,37650,37650,0
|
|
20230623,163100,58677471250,37650,37650,37650,37650,0
|
|
20230623,163000,58677471250,37650,37650,37650,37650,0
|
|
20230623,162900,58677471250,37650,37650,37650,37650,0
|
|
20230623,162800,58677471250,37650,37650,37650,37650,0
|
|
20230623,162700,58677471250,37650,37650,37650,37650,0
|
|
20230623,162600,58677471250,37650,37650,37650,37650,0
|
|
20230623,162500,58677471250,37650,37650,37650,37650,0
|
|
20230623,162400,58677471250,37650,37650,37650,37650,0
|
|
20230623,162300,58677471250,37650,37650,37650,37650,0
|
|
20230623,162200,58677471250,37650,37650,37650,37650,0
|
|
20230623,162100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,162000,58677471250,37650,37650,37650,37650,0
|
|
20230623,161900,58677471250,37650,37650,37650,37650,0
|
|
20230623,161800,58677471250,37650,37650,37650,37650,0
|
|
20230623,161700,58677471250,37650,37650,37650,37650,0
|
|
20230623,161600,58677471250,37650,37650,37650,37650,0
|
|
20230623,161500,58677471250,37650,37650,37650,37650,0
|
|
20230623,161400,58677471250,37650,37650,37650,37650,0
|
|
20230623,161300,58677471250,37650,37650,37650,37650,0
|
|
20230623,161200,58677471250,37650,37650,37650,37650,0
|
|
20230623,161100,58677471250,37650,37650,37650,37650,0
|
|
20230623,161000,58677471250,37650,37650,37650,37650,0
|
|
20230623,160900,58677471250,37650,37650,37650,37650,0
|
|
20230623,160800,58677471250,37650,37650,37650,37650,0
|
|
20230623,160700,58677471250,37650,37650,37650,37650,0
|
|
20230623,160600,58677471250,37650,37650,37650,37650,0
|
|
20230623,160500,58677471250,37650,37650,37650,37650,0
|
|
20230623,160400,58677471250,37650,37650,37650,37650,0
|
|
20230623,160300,58677471250,37650,37650,37650,37650,0
|
|
20230623,160200,58677471250,37650,37650,37650,37650,0
|
|
20230623,160100,58677471250,37650,37650,37650,37650,0
|
|
20230623,160000,58677471250,37650,37650,37650,37650,0
|
|
20230623,155900,58677471250,37650,37650,37650,37650,0
|
|
20230623,155800,58677471250,37650,37650,37650,37650,0
|
|
20230623,155700,58677471250,37650,37650,37650,37650,0
|
|
20230623,155600,58677471250,37650,37650,37650,37650,0
|
|
20230623,155500,58677471250,37650,37650,37650,37650,0
|
|
20230623,155400,58677471250,37650,37650,37650,37650,0
|
|
20230623,155300,58677471250,37650,37650,37650,37650,0
|
|
20230623,155200,58677471250,37650,37650,37650,37650,0
|
|
20230623,155100,58677471250,37650,37650,37650,37650,44973
|
|
20230623,155000,58677471250,37650,37650,37650,37650,0
|
|
20230623,154900,58677471250,37650,37650,37650,37650,0
|
|
20230623,154800,58677471250,37650,37650,37650,37650,0
|
|
20230623,154700,58677471250,37650,37650,37650,37650,0
|
|
20230623,154600,58677471250,37650,37650,37650,37650,0
|
|
20230623,154500,58677471250,37650,37650,37650,37650,0
|
|
20230623,154400,58677471250,37650,37650,37650,37650,0
|
|
20230623,154300,58677471250,37650,37650,37650,37650,0
|
|
20230623,154200,58677471250,37650,37650,37650,37650,0
|
|
20230623,154100,58677471250,37650,37650,37650,37650,0
|
|
20230623,154000,58677471250,37650,37650,37650,37650,0
|
|
20230623,153900,58677471250,37650,37650,37650,37650,0
|
|
20230623,153800,58677471250,37650,37650,37650,37650,0
|
|
20230623,153700,58677471250,37650,37650,37650,37650,0
|
|
20230623,153600,58677471250,37650,37650,37650,37650,0
|
|
20230623,153500,58677471250,37650,37650,37650,37650,0
|
|
20230623,153400,58677471250,37650,37650,37650,37650,0
|
|
20230623,153300,58677471250,37650,37650,37650,37650,0
|
|
20230623,153200,58677471250,37650,37650,37650,37650,0
|
|
20230623,153100,58677471250,37650,37650,37650,37650,0
|
|
20230623,153000,58677471250,37650,37650,37650,37650,44973
|
|
20230623,152900,56984237800,37600,37600,37600,37600,0
|
|
20230623,152800,56984237800,37600,37600,37600,37600,0
|
|
20230623,152700,56984237800,37600,37600,37600,37600,0
|
|
20230623,152600,56984237800,37600,37600,37600,37600,0
|
|
20230623,152500,56984237800,37600,37600,37600,37600,0
|
|
20230623,152400,56984237800,37600,37600,37600,37600,0
|
|
20230623,152300,56984237800,37600,37600,37600,37600,0
|
|
20230623,152200,56984237800,37600,37600,37600,37600,0
|
|
20230623,152100,56984237800,37600,37600,37600,37600,0
|
|
20230623,152000,56984237800,37600,37600,37600,37600,0
|
|
20230623,151900,56984237800,37600,37450,37600,37450,13067
|
|
20230623,151800,56494221900,37450,37250,37450,37200,13555
|
|
20230623,151700,55988489800,37200,37200,37250,37150,8004
|
|
20230623,151600,55690862550,37150,37200,37200,37150,1388
|
|
20230623,151500,55639249550,37150,37200,37200,37150,1388
|
|
20230623,151400,55587625200,37200,37150,37200,37150,3753
|
|
20230623,151300,55448037600,37200,37150,37200,37100,2168
|
|
20230623,151200,55367470150,37100,37150,37150,37100,1291
|
|
20230623,151100,55319555300,37150,37250,37250,37100,1430
|
|
20230623,151000,55266408300,37200,37150,37250,37150,4396
|
|
20230623,150900,55102890450,37200,37050,37200,37000,12788
|
|
20230623,150800,54628843250,37050,37000,37050,37000,2808
|
|
20230623,150700,54524892050,37050,37000,37050,36950,14960
|
|
20230623,150600,53971239900,37050,37050,37050,37000,4709
|
|
20230623,150500,53796891500,37050,37000,37050,37000,9244
|
|
20230623,150400,53454498450,37050,37050,37100,37000,6980
|
|
20230623,150300,53195974200,37100,37100,37150,37000,27648
|
|
20230623,150200,52170914950,37100,37150,37150,37100,1692
|
|
20230623,150100,52108122750,37100,37150,37200,37100,14009
|
|
20230623,150000,51588070000,37150,37150,37200,37150,1282
|
|
20230623,145900,51540410500,37200,37200,37200,37150,1508
|
|
20230623,145800,51484370800,37200,37150,37200,37150,1329
|
|
20230623,145700,51434969550,37200,37150,37200,37150,3241
|
|
20230623,145600,51314426450,37200,37150,37200,37150,5375
|
|
20230623,145500,51114497850,37150,37150,37200,37150,1499
|
|
20230623,145400,51058761250,37150,37200,37200,37150,1633
|
|
20230623,145300,50998060900,37200,37200,37200,37150,958
|
|
20230623,145200,50962456900,37150,37200,37200,37150,834
|
|
20230623,145100,50931456050,37150,37150,37250,37100,20442
|
|
20230623,145000,50171583500,37150,37150,37150,37100,4685
|
|
20230623,144900,49997572900,37100,37150,37150,37100,3700
|
|
20230623,144800,49860206000,37150,37150,37150,37100,2445
|
|
20230623,144700,49769451150,37150,37100,37150,37100,1428
|
|
20230623,144600,49716438150,37150,37150,37150,37100,852
|
|
20230623,144500,49684799850,37150,37150,37150,37100,3683
|
|
20230623,144400,49548097750,37100,37150,37150,37100,780
|
|
20230623,144300,49519137400,37100,37200,37200,37100,5184
|
|
20230623,144200,49326631050,37150,37150,37200,37150,1474
|
|
20230623,144100,49271808800,37150,37200,37250,37150,1654
|
|
20230623,144000,49210278900,37250,37250,37300,37200,1697
|
|
20230623,143900,49147104950,37250,37300,37300,37250,2731
|
|
20230623,143800,49045274500,37300,37150,37300,37100,27324
|
|
20230623,143700,48029634000,37100,37100,37150,37100,3042
|
|
20230623,143600,47916729750,37100,37100,37150,37100,2077
|
|
20230623,143500,47839636150,37150,37150,37150,37100,1624
|
|
20230623,143400,47779337350,37100,37200,37200,37100,1986
|
|
20230623,143300,47705566600,37150,37200,37200,37150,3197
|
|
20230623,143200,47586776550,37150,37200,37200,37150,561
|
|
20230623,143100,47565915650,37150,37250,37250,37150,3265
|
|
20230623,143000,47444513450,37200,37200,37250,37200,826
|
|
20230623,142900,47413768550,37200,37250,37250,37200,930
|
|
20230623,142800,47379144200,37200,37200,37250,37200,2392
|
|
20230623,142700,47290097300,37200,37250,37250,37200,1343
|
|
20230623,142600,47240104150,37250,37250,37250,37200,501
|
|
20230623,142500,47221457750,37250,37250,37300,37200,2468
|
|
20230623,142400,47129541800,37250,37250,37300,37250,598
|
|
20230623,142300,47107255650,37300,37300,37300,37250,1996
|
|
20230623,142200,47032879750,37300,37300,37300,37250,530
|
|
20230623,142100,47013124450,37300,37250,37300,37250,1277
|
|
20230623,142000,46965544200,37250,37250,37300,37200,4000
|
|
20230623,141900,46816569800,37250,37200,37250,37200,776
|
|
20230623,141800,46787693000,37250,37250,37250,37200,579
|
|
20230623,141700,46766131300,37250,37200,37300,37200,1200
|
|
20230623,141600,46721436150,37250,37150,37250,37100,11079
|
|
20230623,141500,46309430000,37100,37150,37200,37100,1833
|
|
20230623,141400,46241355850,37150,37150,37200,37150,1360
|
|
20230623,141300,46190824450,37200,37200,37200,37150,540
|
|
20230623,141200,46170751650,37200,37250,37250,37150,791
|
|
20230623,141100,46141325200,37200,37250,37250,37200,941
|
|
20230623,141000,46106307150,37200,37250,37300,37200,1608
|
|
20230623,140900,46046399750,37300,37150,37300,37150,14134
|
|
20230623,140800,45520520350,37150,37100,37150,37100,1311
|
|
20230623,140700,45471854750,37100,37150,37200,37100,4094
|
|
20230623,140600,45319856750,37150,37150,37200,37100,3315
|
|
20230623,140500,45196703100,37200,37150,37200,37100,4636
|
|
20230623,140400,45024479750,37200,37150,37200,37150,1587
|
|
20230623,140300,44965509000,37200,37200,37200,37150,2549
|
|
20230623,140200,44870749750,37200,37200,37250,37150,1372
|
|
20230623,140100,44819720600,37200,37200,37250,37150,6258
|
|
20230623,140000,44586943050,37150,37150,37200,37150,687
|
|
20230623,135900,44561416100,37150,37200,37250,37150,1030
|
|
20230623,135800,44523115450,37200,37200,37250,37200,913
|
|
20230623,135700,44489139600,37250,37250,37250,37200,847
|
|
20230623,135600,44457609650,37200,37250,37250,37200,788
|
|
20230623,135500,44428287750,37200,37200,37250,37200,1252
|
|
20230623,135400,44381705650,37250,37200,37250,37200,2985
|
|
20230623,135300,44270647000,37250,37250,37250,37200,3643
|
|
20230623,135200,44134963800,37250,37200,37250,37200,810
|
|
20230623,135100,44104813050,37200,37250,37250,37200,1973
|
|
20230623,135000,44031335300,37250,37250,37250,37200,889
|
|
20230623,134900,43998238900,37300,37350,37350,37250,2434
|
|
20230623,134800,43907472050,37300,37300,37350,37300,804
|
|
20230623,134700,43877462250,37300,37350,37350,37250,2636
|
|
20230623,134600,43779168850,37350,37400,37400,37300,3984
|
|
20230623,134500,43630319700,37400,37350,37450,37350,5044
|
|
20230623,134400,43441690000,37350,37250,37350,37200,5717
|
|
20230623,134300,43228543200,37250,37150,37250,37150,7952
|
|
20230623,134200,42932844000,37150,37050,37150,37050,2342
|
|
20230623,134100,42845947350,37050,37000,37100,37000,4988
|
|
20230623,134000,42661209400,37050,37100,37100,37000,3749
|
|
20230623,133900,42522366550,37050,37100,37100,37050,826
|
|
20230623,133800,42491741650,37050,37150,37150,37050,2391
|
|
20230623,133700,42403043550,37150,37050,37150,37000,4149
|
|
20230623,133600,42249234550,37000,37000,37100,37000,3790
|
|
20230623,133500,42108954050,37000,37050,37100,36950,25272
|
|
20230623,133400,41173833000,37050,37100,37150,37000,26685
|
|
20230623,133300,40185116150,37100,37100,37150,37100,1651
|
|
20230623,133200,40123839400,37100,37100,37150,37100,326
|
|
20230623,133100,40111732750,37100,37150,37150,37100,2597
|
|
20230623,133000,40015320150,37150,37150,37200,37100,3868
|
|
20230623,132900,39871629450,37150,37150,37200,37150,512
|
|
20230623,132800,39852601950,37150,37150,37200,37100,11368
|
|
20230623,132700,39430263650,37150,37150,37200,37150,3395
|
|
20230623,132600,39304085200,37200,37250,37250,37200,5012
|
|
20230623,132500,39117623350,37200,37200,37250,37200,1025
|
|
20230623,132400,39079488350,37250,37200,37250,37200,225
|
|
20230623,132300,39071112300,37200,37250,37250,37200,668
|
|
20230623,132200,39046247800,37200,37250,37250,37200,988
|
|
20230623,132100,39009491800,37250,37200,37250,37200,2237
|
|
20230623,132000,38926260750,37200,37250,37300,37200,879
|
|
20230623,131900,38893524400,37250,37300,37300,37250,3335
|
|
20230623,131800,38769283000,37250,37250,37300,37200,1741
|
|
20230623,131700,38704435650,37200,37250,37300,37200,1272
|
|
20230623,131600,38657052250,37250,37200,37300,37200,4067
|
|
20230623,131500,38505549150,37200,37200,37250,37200,1925
|
|
20230623,131400,38433938400,37200,37200,37250,37200,1178
|
|
20230623,131300,38390082850,37200,37250,37300,37200,3569
|
|
20230623,131200,38257176800,37250,37300,37300,37250,1777
|
|
20230623,131100,38190924400,37300,37250,37300,37250,1191
|
|
20230623,131000,38146553700,37250,37300,37350,37250,1438
|
|
20230623,130900,38092933900,37300,37350,37350,37300,1356
|
|
20230623,130800,38042347550,37300,37300,37350,37300,2292
|
|
20230623,130700,37956836250,37300,37300,37350,37250,2156
|
|
20230623,130600,37876420800,37300,37300,37350,37250,2138
|
|
20230623,130500,37796691300,37300,37300,37350,37300,626
|
|
20230623,130400,37773330950,37300,37300,37350,37300,2844
|
|
20230623,130300,37667220500,37300,37350,37400,37300,1387
|
|
20230623,130200,37615453400,37350,37350,37400,37350,2164
|
|
20230623,130100,37534586650,37350,37350,37400,37350,1481
|
|
20230623,130000,37479270950,37400,37350,37400,37350,508
|
|
20230623,125900,37460287700,37350,37350,37400,37350,632
|
|
20230623,125800,37436681050,37350,37350,37400,37350,417
|
|
20230623,125700,37421099600,37350,37400,37400,37350,739
|
|
20230623,125600,37393476650,37350,37350,37400,37350,274
|
|
20230623,125500,37383242650,37350,37350,37400,37350,989
|
|
20230623,125400,37346297950,37350,37400,37400,37350,318
|
|
20230623,125300,37334414550,37350,37350,37400,37350,1504
|
|
20230623,125200,37278233650,37350,37350,37400,37350,1407
|
|
20230623,125100,37225677000,37350,37400,37400,37350,278
|
|
20230623,125000,37215289750,37350,37350,37400,37350,617
|
|
20230623,124900,37192238700,37350,37350,37400,37300,927
|
|
20230623,124800,37157615650,37350,37300,37400,37300,1464
|
|
20230623,124700,37102958850,37300,37300,37350,37300,695
|
|
20230623,124600,37077018050,37300,37300,37400,37300,831
|
|
20230623,124500,37046020400,37300,37300,37350,37300,1687
|
|
20230623,124400,36983038500,37350,37300,37350,37300,1672
|
|
20230623,124300,36920667550,37300,37300,37350,37300,2453
|
|
20230623,124200,36829153600,37300,37300,37350,37300,2732
|
|
20230623,124100,36727242050,37350,37350,37350,37300,733
|
|
20230623,124000,36699875500,37350,37300,37350,37300,575
|
|
20230623,123900,36678403700,37350,37400,37400,37300,3281
|
|
20230623,123800,36555856300,37400,37400,37400,37350,367
|
|
20230623,123700,36542134000,37350,37400,37400,37350,307
|
|
20230623,123600,36530665900,37350,37400,37400,37350,1428
|
|
20230623,123500,36477269800,37350,37400,37400,37350,1754
|
|
20230623,123400,36411687000,37400,37400,37450,37350,3582
|
|
20230623,123300,36277719300,37450,37400,37450,37400,630
|
|
20230623,123200,36254146050,37400,37500,37500,37400,2133
|
|
20230623,123100,36174267850,37450,37450,37500,37450,881
|
|
20230623,123000,36141264350,37450,37500,37500,37450,259
|
|
20230623,122900,36131559250,37500,37500,37550,37500,1130
|
|
20230623,122800,36089178750,37450,37500,37500,37450,409
|
|
20230623,122700,36073847600,37450,37500,37500,37450,814
|
|
20230623,122600,36043360600,37450,37500,37550,37450,3383
|
|
20230623,122500,35916596850,37500,37500,37550,37500,1015
|
|
20230623,122400,35878531700,37500,37500,37550,37500,442
|
|
20230623,122300,35861951150,37500,37500,37550,37500,568
|
|
20230623,122200,35840639050,37550,37500,37550,37450,610
|
|
20230623,122100,35817763350,37550,37500,37550,37450,1559
|
|
20230623,122000,35759319600,37500,37500,37500,37450,687
|
|
20230623,121900,35733564000,37500,37500,37550,37450,888
|
|
20230623,121800,35700266550,37500,37500,37550,37500,535
|
|
20230623,121700,35680194700,37500,37450,37550,37450,703
|
|
20230623,121600,35653813750,37550,37500,37550,37500,1859
|
|
20230623,121500,35584086800,37550,37500,37550,37450,3924
|
|
20230623,121400,35436934350,37500,37550,37550,37500,351
|
|
20230623,121300,35423762550,37550,37500,37550,37500,851
|
|
20230623,121200,35391841700,37550,37550,37550,37500,1221
|
|
20230623,121100,35346048800,37550,37550,37550,37500,812
|
|
20230623,121000,35315583500,37500,37550,37550,37500,961
|
|
20230623,120900,35279506050,37500,37500,37550,37500,982
|
|
20230623,120800,35242662450,37550,37550,37550,37500,235
|
|
20230623,120700,35233847750,37500,37550,37550,37500,294
|
|
20230623,120600,35222812500,37550,37500,37550,37500,458
|
|
20230623,120500,35205621900,37500,37550,37550,37500,339
|
|
20230623,120400,35192903150,37500,37500,37550,37500,472
|
|
20230623,120300,35175195900,37550,37500,37550,37500,307
|
|
20230623,120200,35163678350,37550,37550,37550,37500,2337
|
|
20230623,120100,35076006500,37550,37550,37600,37550,170
|
|
20230623,120000,35069621050,37550,37500,37550,37500,1074
|
|
20230623,115900,35029299250,37550,37550,37550,37500,1054
|
|
20230623,115800,34989730700,37500,37500,37550,37500,1607
|
|
20230623,115700,34929411800,37500,37500,37550,37500,3116
|
|
20230623,115600,34812545350,37500,37500,37550,37500,424
|
|
20230623,115500,34796635500,37500,37550,37550,37500,745
|
|
20230623,115400,34768685950,37500,37500,37550,37500,449
|
|
20230623,115300,34751833250,37500,37450,37550,37450,970
|
|
20230623,115200,34715474050,37500,37500,37500,37450,423
|
|
20230623,115100,34699614850,37500,37500,37500,37450,834
|
|
20230623,115000,34668362900,37450,37500,37500,37450,681
|
|
20230623,114900,34642832500,37500,37500,37550,37450,952
|
|
20230623,114800,34607137900,37500,37450,37500,37450,815
|
|
20230623,114700,34576607900,37500,37500,37550,37450,1633
|
|
20230623,114600,34515372800,37500,37500,37550,37500,571
|
|
20230623,114500,34493950500,37550,37600,37600,37500,1740
|
|
20230623,114400,34428669200,37600,37550,37600,37550,905
|
|
20230623,114300,34394668350,37550,37500,37600,37500,636
|
|
20230623,114200,34370790900,37500,37550,37600,37500,780
|
|
20230623,114100,34341500650,37550,37650,37650,37550,4670
|
|
20230623,114000,34165822250,37650,37550,37650,37550,5586
|
|
20230623,113900,33955615600,37550,37500,37550,37450,3449
|
|
20230623,113800,33826255650,37500,37450,37500,37450,457
|
|
20230623,113700,33809135950,37450,37450,37500,37450,661
|
|
20230623,113600,33784367500,37450,37450,37500,37400,763
|
|
20230623,113500,33755790300,37450,37400,37450,37400,1701
|
|
20230623,113400,33692104400,37400,37450,37450,37400,847
|
|
20230623,113300,33660396950,37450,37450,37450,37400,547
|
|
20230623,113200,33639928250,37400,37450,37450,37400,1177
|
|
20230623,113100,33595861850,37400,37400,37450,37400,1040
|
|
20230623,113000,33556922900,37400,37450,37450,37350,886
|
|
20230623,112900,33523765450,37450,37400,37450,37400,1075
|
|
20230623,112800,33483541250,37400,37350,37450,37350,1028
|
|
20230623,112700,33445094300,37350,37400,37400,37350,1222
|
|
20230623,112600,33399436300,37350,37300,37400,37300,378
|
|
20230623,112500,33385302500,37400,37350,37400,37300,4154
|
|
20230623,112400,33230181900,37350,37350,37400,37300,1798
|
|
20230623,112300,33163016500,37350,37350,37350,37300,1031
|
|
20230623,112200,33124554350,37350,37350,37350,37300,947
|
|
20230623,112100,33089202750,37350,37400,37400,37300,1308
|
|
20230623,112000,33040345250,37400,37350,37450,37300,6386
|
|
20230623,111900,32801625900,37350,37400,37450,37350,1325
|
|
20230623,111800,32752089800,37400,37350,37450,37300,1804
|
|
20230623,111700,32684643950,37350,37250,37400,37200,20011
|
|
20230623,111600,31938781900,37250,37200,37250,37200,1089
|
|
20230623,111500,31898250600,37200,37150,37250,37150,2347
|
|
20230623,111400,31810924600,37150,37250,37250,37150,1412
|
|
20230623,111300,31758411900,37200,37200,37250,37100,7184
|
|
20230623,111200,31491602750,37250,37200,37250,37150,2055
|
|
20230623,111100,31415157250,37200,37200,37200,37150,2314
|
|
20230623,111000,31329108150,37150,37250,37250,37150,4902
|
|
20230623,110900,31146684750,37200,37200,37250,37200,1300
|
|
20230623,110800,31098324550,37200,37150,37250,37100,3664
|
|
20230623,110700,30962078850,37100,37150,37150,37100,2311
|
|
20230623,110600,30876279050,37100,37150,37200,37100,3208
|
|
20230623,110500,30757122450,37200,37150,37250,37150,4040
|
|
20230623,110400,30606957550,37100,37100,37200,37100,1964
|
|
20230623,110300,30534010800,37100,37200,37200,37100,5740
|
|
20230623,110200,30320775750,37200,37200,37250,37150,3880
|
|
20230623,110100,30176329900,37250,37250,37250,37200,3016
|
|
20230623,110000,30064067100,37250,37150,37250,37150,4447
|
|
20230623,105900,29898660250,37150,37200,37200,37100,13151
|
|
20230623,105800,29409828750,37200,37300,37350,37200,6927
|
|
20230623,105700,29151695850,37300,37400,37400,37300,3347
|
|
20230623,105600,29026645450,37350,37400,37400,37350,3701
|
|
20230623,105500,28888363550,37350,37350,37350,37300,2982
|
|
20230623,105400,28776991400,37350,37300,37350,37300,827
|
|
20230623,105300,28746135700,37300,37300,37350,37300,4226
|
|
20230623,105200,28588491950,37300,37250,37350,37250,3498
|
|
20230623,105100,28458007450,37300,37300,37350,37200,7804
|
|
20230623,105000,28167128100,37350,37300,37350,37300,1381
|
|
20230623,104900,28115594050,37300,37350,37450,37250,5169
|
|
20230623,104800,27922767200,37400,37400,37400,37300,1703
|
|
20230623,104700,27859139700,37400,37450,37550,37350,1982
|
|
20230623,104600,27785034800,37550,37450,37550,37450,1781
|
|
20230623,104500,27718282500,37500,37600,37600,37500,2430
|
|
20230623,104400,27627061700,37550,37500,37600,37450,1414
|
|
20230623,104300,27573976350,37500,37450,37550,37400,10248
|
|
20230623,104200,27189883300,37450,37300,37500,37300,11279
|
|
20230623,104100,26768112000,37350,37450,37450,37200,27681
|
|
20230623,104000,25735045700,37400,37450,37500,37400,10798
|
|
20230623,103900,25330743150,37500,37500,37500,37450,2308
|
|
20230623,103800,25244245800,37450,37550,37600,37450,7036
|
|
20230623,103700,24980290300,37550,37550,37600,37550,3461
|
|
20230623,103600,24850267600,37550,37500,37600,37500,2133
|
|
20230623,103500,24770155300,37550,37500,37550,37500,1019
|
|
20230623,103400,24731919800,37500,37550,37600,37500,1262
|
|
20230623,103300,24684557150,37550,37450,37600,37450,6039
|
|
20230623,103200,24457939850,37500,37550,37550,37450,14017
|
|
20230623,103100,23932301050,37550,37600,37650,37550,9932
|
|
20230623,103000,23559218050,37600,37650,37750,37600,2635
|
|
20230623,102900,23459987750,37600,37700,37700,37600,5127
|
|
20230623,102800,23267081350,37700,37650,37700,37650,3674
|
|
20230623,102700,23128658650,37700,37700,37700,37650,981
|
|
20230623,102600,23091698850,37700,37700,37750,37700,2475
|
|
20230623,102500,22998385800,37700,37750,37750,37700,1762
|
|
20230623,102400,22931952600,37750,37850,37900,37700,6790
|
|
20230623,102300,22675322600,37900,37900,37900,37850,635
|
|
20230623,102200,22651277650,37850,37850,37900,37850,285
|
|
20230623,102100,22640488000,37900,37900,37900,37850,573
|
|
20230623,102000,22618780000,37900,37800,37900,37800,1055
|
|
20230623,101900,22578834750,37800,37850,37900,37800,1935
|
|
20230623,101800,22505606950,37850,37850,37900,37800,1859
|
|
20230623,101700,22435245950,37800,37900,37900,37800,2082
|
|
20230623,101600,22356448250,37900,37950,37950,37850,2373
|
|
20230623,101500,22266547650,37900,38050,38050,37900,5248
|
|
20230623,101400,22067183200,38050,38050,38100,38000,3332
|
|
20230623,101300,21940453100,38100,38050,38150,38050,2888
|
|
20230623,101200,21830461550,38050,37950,38050,37950,3122
|
|
20230623,101100,21711817650,38000,38000,38000,37950,1435
|
|
20230623,101000,21657303500,37950,37850,37950,37850,3502
|
|
20230623,100900,21524490550,37900,37750,37900,37750,1861
|
|
20230623,100800,21454158550,37750,37750,37750,37700,1990
|
|
20230623,100700,21379073450,37700,37750,37750,37700,2123
|
|
20230623,100600,21298996800,37700,37700,37800,37650,5101
|
|
20230623,100500,21106709100,37750,37800,37800,37700,2788
|
|
20230623,100400,21001453400,37800,37800,37900,37750,3979
|
|
20230623,100300,20850906750,37800,37750,37800,37700,1479
|
|
20230623,100200,20795085600,37700,37700,37750,37700,966
|
|
20230623,100100,20758658900,37700,37700,37750,37650,2628
|
|
20230623,100000,20659594400,37650,37750,37750,37650,2183
|
|
20230623,095900,20577285000,37700,37600,37700,37550,10384
|
|
20230623,095800,20186273100,37650,37650,37700,37600,2628
|
|
20230623,095700,20087355500,37700,37650,37700,37600,3257
|
|
20230623,095600,19964711750,37650,37650,37650,37600,2513
|
|
20230623,095500,19870145700,37600,37800,37800,37600,2766
|
|
20230623,095400,19765937500,37800,37850,37850,37700,4701
|
|
20230623,095300,19588262300,37800,37800,37900,37800,3423
|
|
20230623,095200,19458691050,37850,37800,37950,37750,7377
|
|
20230623,095100,19179433200,37800,37650,37800,37600,11690
|
|
20230623,095000,18738734350,37650,37550,37700,37500,10601
|
|
20230623,094900,18340128250,37550,37550,37600,37500,5737
|
|
20230623,094800,18124850700,37600,37650,37650,37550,5252
|
|
20230623,094700,17927365450,37650,37700,37750,37650,2422
|
|
20230623,094600,17836089650,37750,37700,37750,37650,4296
|
|
20230623,094500,17674145500,37750,37800,37800,37700,3013
|
|
20230623,094400,17560431200,37750,37650,37750,37650,2880
|
|
20230623,094300,17451862350,37700,37600,37750,37550,3212
|
|
20230623,094200,17330897050,37550,37550,37550,37400,8408
|
|
20230623,094100,17015768850,37550,37750,37800,37500,16764
|
|
20230623,094000,16385957700,37800,37950,38000,37800,2635
|
|
20230623,093900,16286050250,37950,37700,38000,37700,12162
|
|
20230623,093800,15825117150,37700,37750,37800,37700,5080
|
|
20230623,093700,15633393600,37750,37850,37900,37750,3986
|
|
20230623,093600,15482664800,37850,37950,37950,37850,3905
|
|
20230623,093500,15334677750,37900,37950,38000,37900,3445
|
|
20230623,093400,15203968500,37950,38000,38050,37950,2267
|
|
20230623,093300,15117829650,38050,38100,38100,38000,2482
|
|
20230623,093200,15023415300,38100,38300,38300,38050,6062
|
|
20230623,093100,14791927650,38250,38400,38450,38200,5542
|
|
20230623,093000,14579434800,38400,38250,38400,38250,12760
|
|
20230623,092900,14090004800,38250,37950,38300,37900,15367
|
|
20230623,092800,13504996950,37950,37650,37950,37650,10868
|
|
20230623,092700,13093738050,37650,37500,37650,37400,20115
|
|
20230623,092600,12339100650,37500,37700,37700,37500,17486
|
|
20230623,092500,11682209850,37700,37700,37750,37650,16404
|
|
20230623,092400,11063702450,37750,37800,37850,37700,11513
|
|
20230623,092300,10628755900,37850,37900,37950,37800,9795
|
|
20230623,092200,10257761600,37900,37950,38000,37900,11436
|
|
20230623,092100,9824051400,37950,38050,38100,37950,12100
|
|
20230623,092000,9364152900,38050,38100,38200,38050,6566
|
|
20230623,091900,9113871950,38100,38150,38200,38050,6977
|
|
20230623,091800,8847961450,38200,38200,38200,38150,3063
|
|
20230623,091700,8731073300,38200,38050,38300,38000,6687
|
|
20230623,091600,8476054000,38050,37950,38150,37950,13875
|
|
20230623,091500,7948194150,37950,38150,38200,37950,26955
|
|
20230623,091400,6922516250,38200,38450,38500,38150,17689
|
|
20230623,091300,6245129000,38500,38500,38550,38400,4631
|
|
20230623,091200,6066977250,38550,38600,38600,38400,5171
|
|
20230623,091100,5867909050,38600,38450,38600,38300,9772
|
|
20230623,091000,5492581000,38450,38450,38700,38350,18240
|
|
20230623,090900,4791314850,38500,38700,38800,38400,15250
|
|
20230623,090800,4203421000,38700,38600,38700,38600,6848
|
|
20230623,090700,3938799250,38650,38800,38800,38600,8065
|
|
20230623,090600,3626752050,38750,39200,39250,38750,20075
|
|
20230623,090500,2843864250,39200,39000,39200,38850,9930
|
|
20230623,090400,2456277750,39000,38850,39000,38800,3706
|
|
20230623,090300,2311942900,38850,38550,38900,38500,10604
|
|
20230623,090200,1900692900,38550,38800,38850,38550,10759
|
|
20230623,090100,1484534800,38800,38450,38850,38400,15994
|
|
20230623,090000,866207800,38400,38550,38550,38400,22430
|