713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,204900,6605409450,28650,28650,28650,28650,0
|
|
20230613,204800,6605409450,28650,28650,28650,28650,0
|
|
20230613,204700,6605409450,28650,28650,28650,28650,0
|
|
20230613,204600,6605409450,28650,28650,28650,28650,0
|
|
20230613,204500,6605409450,28650,28650,28650,28650,0
|
|
20230613,204400,6605409450,28650,28650,28650,28650,0
|
|
20230613,204300,6605409450,28650,28650,28650,28650,0
|
|
20230613,204200,6605409450,28650,28650,28650,28650,0
|
|
20230613,204100,6605409450,28650,28650,28650,28650,0
|
|
20230613,204000,6605409450,28650,28650,28650,28650,0
|
|
20230613,203900,6605409450,28650,28650,28650,28650,0
|
|
20230613,203800,6605409450,28650,28650,28650,28650,0
|
|
20230613,203700,6605409450,28650,28650,28650,28650,0
|
|
20230613,203600,6605409450,28650,28650,28650,28650,0
|
|
20230613,203500,6605409450,28650,28650,28650,28650,0
|
|
20230613,203400,6605409450,28650,28650,28650,28650,0
|
|
20230613,203300,6605409450,28650,28650,28650,28650,0
|
|
20230613,203200,6605409450,28650,28650,28650,28650,0
|
|
20230613,203100,6605409450,28650,28650,28650,28650,0
|
|
20230613,203000,6605409450,28650,28650,28650,28650,0
|
|
20230613,202900,6605409450,28650,28650,28650,28650,0
|
|
20230613,202800,6605409450,28650,28650,28650,28650,0
|
|
20230613,202700,6605409450,28650,28650,28650,28650,0
|
|
20230613,202600,6605409450,28650,28650,28650,28650,0
|
|
20230613,202500,6605409450,28650,28650,28650,28650,0
|
|
20230613,202400,6605409450,28650,28650,28650,28650,0
|
|
20230613,202300,6605409450,28650,28650,28650,28650,0
|
|
20230613,202200,6605409450,28650,28650,28650,28650,0
|
|
20230613,202100,6605409450,28650,28650,28650,28650,0
|
|
20230613,202000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,201900,6605409450,28650,28650,28650,28650,0
|
|
20230613,201800,6605409450,28650,28650,28650,28650,0
|
|
20230613,201700,6605409450,28650,28650,28650,28650,0
|
|
20230613,201600,6605409450,28650,28650,28650,28650,0
|
|
20230613,201500,6605409450,28650,28650,28650,28650,0
|
|
20230613,201400,6605409450,28650,28650,28650,28650,0
|
|
20230613,201300,6605409450,28650,28650,28650,28650,0
|
|
20230613,201200,6605409450,28650,28650,28650,28650,0
|
|
20230613,201100,6605409450,28650,28650,28650,28650,0
|
|
20230613,201000,6605409450,28650,28650,28650,28650,0
|
|
20230613,200900,6605409450,28650,28650,28650,28650,0
|
|
20230613,200800,6605409450,28650,28650,28650,28650,0
|
|
20230613,200700,6605409450,28650,28650,28650,28650,0
|
|
20230613,200600,6605409450,28650,28650,28650,28650,0
|
|
20230613,200500,6605409450,28650,28650,28650,28650,0
|
|
20230613,200400,6605409450,28650,28650,28650,28650,0
|
|
20230613,200300,6605409450,28650,28650,28650,28650,0
|
|
20230613,200200,6605409450,28650,28650,28650,28650,0
|
|
20230613,200100,6605409450,28650,28650,28650,28650,0
|
|
20230613,200000,6605409450,28650,28650,28650,28650,0
|
|
20230613,195900,6605409450,28650,28650,28650,28650,0
|
|
20230613,195800,6605409450,28650,28650,28650,28650,0
|
|
20230613,195700,6605409450,28650,28650,28650,28650,0
|
|
20230613,195600,6605409450,28650,28650,28650,28650,0
|
|
20230613,195500,6605409450,28650,28650,28650,28650,0
|
|
20230613,195400,6605409450,28650,28650,28650,28650,0
|
|
20230613,195300,6605409450,28650,28650,28650,28650,0
|
|
20230613,195200,6605409450,28650,28650,28650,28650,0
|
|
20230613,195100,6605409450,28650,28650,28650,28650,0
|
|
20230613,195000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,194900,6605409450,28650,28650,28650,28650,0
|
|
20230613,194800,6605409450,28650,28650,28650,28650,0
|
|
20230613,194700,6605409450,28650,28650,28650,28650,0
|
|
20230613,194600,6605409450,28650,28650,28650,28650,0
|
|
20230613,194500,6605409450,28650,28650,28650,28650,0
|
|
20230613,194400,6605409450,28650,28650,28650,28650,0
|
|
20230613,194300,6605409450,28650,28650,28650,28650,0
|
|
20230613,194200,6605409450,28650,28650,28650,28650,0
|
|
20230613,194100,6605409450,28650,28650,28650,28650,0
|
|
20230613,194000,6605409450,28650,28650,28650,28650,0
|
|
20230613,193900,6605409450,28650,28650,28650,28650,0
|
|
20230613,193800,6605409450,28650,28650,28650,28650,0
|
|
20230613,193700,6605409450,28650,28650,28650,28650,0
|
|
20230613,193600,6605409450,28650,28650,28650,28650,0
|
|
20230613,193500,6605409450,28650,28650,28650,28650,0
|
|
20230613,193400,6605409450,28650,28650,28650,28650,0
|
|
20230613,193300,6605409450,28650,28650,28650,28650,0
|
|
20230613,193200,6605409450,28650,28650,28650,28650,0
|
|
20230613,193100,6605409450,28650,28650,28650,28650,0
|
|
20230613,193000,6605409450,28650,28650,28650,28650,0
|
|
20230613,192900,6605409450,28650,28650,28650,28650,0
|
|
20230613,192800,6605409450,28650,28650,28650,28650,0
|
|
20230613,192700,6605409450,28650,28650,28650,28650,0
|
|
20230613,192600,6605409450,28650,28650,28650,28650,0
|
|
20230613,192500,6605409450,28650,28650,28650,28650,0
|
|
20230613,192400,6605409450,28650,28650,28650,28650,0
|
|
20230613,192300,6605409450,28650,28650,28650,28650,0
|
|
20230613,192200,6605409450,28650,28650,28650,28650,0
|
|
20230613,192100,6605409450,28650,28650,28650,28650,0
|
|
20230613,192000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,191900,6605409450,28650,28650,28650,28650,0
|
|
20230613,191800,6605409450,28650,28650,28650,28650,0
|
|
20230613,191700,6605409450,28650,28650,28650,28650,0
|
|
20230613,191600,6605409450,28650,28650,28650,28650,0
|
|
20230613,191500,6605409450,28650,28650,28650,28650,0
|
|
20230613,191400,6605409450,28650,28650,28650,28650,0
|
|
20230613,191300,6605409450,28650,28650,28650,28650,0
|
|
20230613,191200,6605409450,28650,28650,28650,28650,0
|
|
20230613,191100,6605409450,28650,28650,28650,28650,0
|
|
20230613,191000,6605409450,28650,28650,28650,28650,0
|
|
20230613,190900,6605409450,28650,28650,28650,28650,0
|
|
20230613,190800,6605409450,28650,28650,28650,28650,0
|
|
20230613,190700,6605409450,28650,28650,28650,28650,0
|
|
20230613,190600,6605409450,28650,28650,28650,28650,0
|
|
20230613,190500,6605409450,28650,28650,28650,28650,0
|
|
20230613,190400,6605409450,28650,28650,28650,28650,0
|
|
20230613,190300,6605409450,28650,28650,28650,28650,0
|
|
20230613,190200,6605409450,28650,28650,28650,28650,0
|
|
20230613,190100,6605409450,28650,28650,28650,28650,0
|
|
20230613,190000,6605409450,28650,28650,28650,28650,0
|
|
20230613,185900,6605409450,28650,28650,28650,28650,0
|
|
20230613,185800,6605409450,28650,28650,28650,28650,0
|
|
20230613,185700,6605409450,28650,28650,28650,28650,0
|
|
20230613,185600,6605409450,28650,28650,28650,28650,0
|
|
20230613,185500,6605409450,28650,28650,28650,28650,0
|
|
20230613,185400,6605409450,28650,28650,28650,28650,0
|
|
20230613,185300,6605409450,28650,28650,28650,28650,0
|
|
20230613,185200,6605409450,28650,28650,28650,28650,0
|
|
20230613,185100,6605409450,28650,28650,28650,28650,0
|
|
20230613,185000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,184900,6605409450,28650,28650,28650,28650,0
|
|
20230613,184800,6605409450,28650,28650,28650,28650,0
|
|
20230613,184700,6605409450,28650,28650,28650,28650,0
|
|
20230613,184600,6605409450,28650,28650,28650,28650,0
|
|
20230613,184500,6605409450,28650,28650,28650,28650,0
|
|
20230613,184400,6605409450,28650,28650,28650,28650,0
|
|
20230613,184300,6605409450,28650,28650,28650,28650,0
|
|
20230613,184200,6605409450,28650,28650,28650,28650,0
|
|
20230613,184100,6605409450,28650,28650,28650,28650,0
|
|
20230613,184000,6605409450,28650,28650,28650,28650,0
|
|
20230613,183900,6605409450,28650,28650,28650,28650,0
|
|
20230613,183800,6605409450,28650,28650,28650,28650,0
|
|
20230613,183700,6605409450,28650,28650,28650,28650,0
|
|
20230613,183600,6605409450,28650,28650,28650,28650,0
|
|
20230613,183500,6605409450,28650,28650,28650,28650,0
|
|
20230613,183400,6605409450,28650,28650,28650,28650,0
|
|
20230613,183300,6605409450,28650,28650,28650,28650,0
|
|
20230613,183200,6605409450,28650,28650,28650,28650,0
|
|
20230613,183100,6605409450,28650,28650,28650,28650,0
|
|
20230613,183000,6605409450,28650,28650,28650,28650,0
|
|
20230613,182900,6605409450,28650,28650,28650,28650,0
|
|
20230613,182800,6605409450,28650,28650,28650,28650,0
|
|
20230613,182700,6605409450,28650,28650,28650,28650,0
|
|
20230613,182600,6605409450,28650,28650,28650,28650,0
|
|
20230613,182500,6605409450,28650,28650,28650,28650,0
|
|
20230613,182400,6605409450,28650,28650,28650,28650,0
|
|
20230613,182300,6605409450,28650,28650,28650,28650,0
|
|
20230613,182200,6605409450,28650,28650,28650,28650,0
|
|
20230613,182100,6605409450,28650,28650,28650,28650,0
|
|
20230613,182000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,181900,6605409450,28650,28650,28650,28650,0
|
|
20230613,181800,6605409450,28650,28650,28650,28650,0
|
|
20230613,181700,6605409450,28650,28650,28650,28650,0
|
|
20230613,181600,6605409450,28650,28650,28650,28650,0
|
|
20230613,181500,6605409450,28650,28650,28650,28650,0
|
|
20230613,181400,6605409450,28650,28650,28650,28650,0
|
|
20230613,181300,6605409450,28650,28650,28650,28650,0
|
|
20230613,181200,6605409450,28650,28650,28650,28650,0
|
|
20230613,181100,6605409450,28650,28650,28650,28650,0
|
|
20230613,181000,6605409450,28650,28650,28650,28650,0
|
|
20230613,180900,6605409450,28650,28650,28650,28650,0
|
|
20230613,180800,6605409450,28650,28650,28650,28650,0
|
|
20230613,180700,6605409450,28650,28650,28650,28650,0
|
|
20230613,180600,6605409450,28650,28650,28650,28650,0
|
|
20230613,180500,6605409450,28650,28650,28650,28650,0
|
|
20230613,180400,6605409450,28650,28650,28650,28650,0
|
|
20230613,180300,6605409450,28650,28650,28650,28650,0
|
|
20230613,180200,6605409450,28650,28650,28650,28650,0
|
|
20230613,180100,6605409450,28650,28650,28650,28650,0
|
|
20230613,180000,6605409450,28650,28650,28650,28650,0
|
|
20230613,175900,6605409450,28650,28650,28650,28650,0
|
|
20230613,175800,6605409450,28650,28650,28650,28650,0
|
|
20230613,175700,6605409450,28650,28650,28650,28650,0
|
|
20230613,175600,6605409450,28650,28650,28650,28650,0
|
|
20230613,175500,6605409450,28650,28650,28650,28650,0
|
|
20230613,175400,6605409450,28650,28650,28650,28650,0
|
|
20230613,175300,6605409450,28650,28650,28650,28650,0
|
|
20230613,175200,6605409450,28650,28650,28650,28650,0
|
|
20230613,175100,6605409450,28650,28650,28650,28650,0
|
|
20230613,175000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,174900,6605409450,28650,28650,28650,28650,0
|
|
20230613,174800,6605409450,28650,28650,28650,28650,0
|
|
20230613,174700,6605409450,28650,28650,28650,28650,0
|
|
20230613,174600,6605409450,28650,28650,28650,28650,0
|
|
20230613,174500,6605409450,28650,28650,28650,28650,0
|
|
20230613,174400,6605409450,28650,28650,28650,28650,0
|
|
20230613,174300,6605409450,28650,28650,28650,28650,0
|
|
20230613,174200,6605409450,28650,28650,28650,28650,0
|
|
20230613,174100,6605409450,28650,28650,28650,28650,0
|
|
20230613,174000,6605409450,28650,28650,28650,28650,0
|
|
20230613,173900,6605409450,28650,28650,28650,28650,0
|
|
20230613,173800,6605409450,28650,28650,28650,28650,0
|
|
20230613,173700,6605409450,28650,28650,28650,28650,0
|
|
20230613,173600,6605409450,28650,28650,28650,28650,0
|
|
20230613,173500,6605409450,28650,28650,28650,28650,0
|
|
20230613,173400,6605409450,28650,28650,28650,28650,0
|
|
20230613,173300,6605409450,28650,28650,28650,28650,0
|
|
20230613,173200,6605409450,28650,28650,28650,28650,0
|
|
20230613,173100,6605409450,28650,28650,28650,28650,0
|
|
20230613,173000,6605409450,28650,28650,28650,28650,0
|
|
20230613,172900,6605409450,28650,28650,28650,28650,0
|
|
20230613,172800,6605409450,28650,28650,28650,28650,0
|
|
20230613,172700,6605409450,28650,28650,28650,28650,0
|
|
20230613,172600,6605409450,28650,28650,28650,28650,0
|
|
20230613,172500,6605409450,28650,28650,28650,28650,0
|
|
20230613,172400,6605409450,28650,28650,28650,28650,0
|
|
20230613,172300,6605409450,28650,28650,28650,28650,0
|
|
20230613,172200,6605409450,28650,28650,28650,28650,0
|
|
20230613,172100,6605409450,28650,28650,28650,28650,0
|
|
20230613,172000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,171900,6605409450,28650,28650,28650,28650,0
|
|
20230613,171800,6605409450,28650,28650,28650,28650,0
|
|
20230613,171700,6605409450,28650,28650,28650,28650,0
|
|
20230613,171600,6605409450,28650,28650,28650,28650,0
|
|
20230613,171500,6605409450,28650,28650,28650,28650,0
|
|
20230613,171400,6605409450,28650,28650,28650,28650,0
|
|
20230613,171300,6605409450,28650,28650,28650,28650,0
|
|
20230613,171200,6605409450,28650,28650,28650,28650,0
|
|
20230613,171100,6605409450,28650,28650,28650,28650,0
|
|
20230613,171000,6605409450,28650,28650,28650,28650,0
|
|
20230613,170900,6605409450,28650,28650,28650,28650,0
|
|
20230613,170800,6605409450,28650,28650,28650,28650,0
|
|
20230613,170700,6605409450,28650,28650,28650,28650,0
|
|
20230613,170600,6605409450,28650,28650,28650,28650,0
|
|
20230613,170500,6605409450,28650,28650,28650,28650,0
|
|
20230613,170400,6605409450,28650,28650,28650,28650,0
|
|
20230613,170300,6605409450,28650,28650,28650,28650,0
|
|
20230613,170200,6605409450,28650,28650,28650,28650,0
|
|
20230613,170100,6605409450,28650,28650,28650,28650,0
|
|
20230613,170000,6605409450,28650,28650,28650,28650,0
|
|
20230613,165900,6605409450,28650,28650,28650,28650,0
|
|
20230613,165800,6605409450,28650,28650,28650,28650,0
|
|
20230613,165700,6605409450,28650,28650,28650,28650,0
|
|
20230613,165600,6605409450,28650,28650,28650,28650,0
|
|
20230613,165500,6605409450,28650,28650,28650,28650,0
|
|
20230613,165400,6605409450,28650,28650,28650,28650,0
|
|
20230613,165300,6605409450,28650,28650,28650,28650,0
|
|
20230613,165200,6605409450,28650,28650,28650,28650,0
|
|
20230613,165100,6605409450,28650,28650,28650,28650,0
|
|
20230613,165000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,164900,6605409450,28650,28650,28650,28650,0
|
|
20230613,164800,6605409450,28650,28650,28650,28650,0
|
|
20230613,164700,6605409450,28650,28650,28650,28650,0
|
|
20230613,164600,6605409450,28650,28650,28650,28650,0
|
|
20230613,164500,6605409450,28650,28650,28650,28650,0
|
|
20230613,164400,6605409450,28650,28650,28650,28650,0
|
|
20230613,164300,6605409450,28650,28650,28650,28650,0
|
|
20230613,164200,6605409450,28650,28650,28650,28650,0
|
|
20230613,164100,6605409450,28650,28650,28650,28650,0
|
|
20230613,164000,6605409450,28650,28650,28650,28650,0
|
|
20230613,163900,6605409450,28650,28650,28650,28650,0
|
|
20230613,163800,6605409450,28650,28650,28650,28650,0
|
|
20230613,163700,6605409450,28650,28650,28650,28650,0
|
|
20230613,163600,6605409450,28650,28650,28650,28650,0
|
|
20230613,163500,6605409450,28650,28650,28650,28650,0
|
|
20230613,163400,6605409450,28650,28650,28650,28650,0
|
|
20230613,163300,6605409450,28650,28650,28650,28650,0
|
|
20230613,163200,6605409450,28650,28650,28650,28650,0
|
|
20230613,163100,6605409450,28650,28650,28650,28650,0
|
|
20230613,163000,6605409450,28650,28650,28650,28650,0
|
|
20230613,162900,6605409450,28650,28650,28650,28650,0
|
|
20230613,162800,6605409450,28650,28650,28650,28650,0
|
|
20230613,162700,6605409450,28650,28650,28650,28650,0
|
|
20230613,162600,6605409450,28650,28650,28650,28650,0
|
|
20230613,162500,6605409450,28650,28650,28650,28650,0
|
|
20230613,162400,6605409450,28650,28650,28650,28650,0
|
|
20230613,162300,6605409450,28650,28650,28650,28650,0
|
|
20230613,162200,6605409450,28650,28650,28650,28650,0
|
|
20230613,162100,6605409450,28650,28650,28650,28650,0
|
|
20230613,162000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,161900,6605409450,28650,28650,28650,28650,0
|
|
20230613,161800,6605409450,28650,28650,28650,28650,0
|
|
20230613,161700,6605409450,28650,28650,28650,28650,0
|
|
20230613,161600,6605409450,28650,28650,28650,28650,0
|
|
20230613,161500,6605409450,28650,28650,28650,28650,0
|
|
20230613,161400,6605409450,28650,28650,28650,28650,0
|
|
20230613,161300,6605409450,28650,28650,28650,28650,0
|
|
20230613,161200,6605409450,28650,28650,28650,28650,0
|
|
20230613,161100,6605409450,28650,28650,28650,28650,0
|
|
20230613,161000,6605409450,28650,28650,28650,28650,0
|
|
20230613,160900,6605409450,28650,28650,28650,28650,0
|
|
20230613,160800,6605409450,28650,28650,28650,28650,0
|
|
20230613,160700,6605409450,28650,28650,28650,28650,0
|
|
20230613,160600,6605409450,28650,28650,28650,28650,0
|
|
20230613,160500,6605409450,28650,28650,28650,28650,0
|
|
20230613,160400,6605409450,28650,28650,28650,28650,0
|
|
20230613,160300,6605409450,28650,28650,28650,28650,0
|
|
20230613,160200,6605409450,28650,28650,28650,28650,0
|
|
20230613,160100,6605409450,28650,28650,28650,28650,0
|
|
20230613,160000,6605409450,28650,28650,28650,28650,0
|
|
20230613,155900,6605409450,28650,28650,28650,28650,0
|
|
20230613,155800,6605409450,28650,28650,28650,28650,0
|
|
20230613,155700,6605409450,28650,28650,28650,28650,0
|
|
20230613,155600,6605409450,28650,28650,28650,28650,0
|
|
20230613,155500,6605409450,28650,28650,28650,28650,0
|
|
20230613,155400,6605409450,28650,28650,28650,28650,0
|
|
20230613,155300,6605409450,28650,28650,28650,28650,0
|
|
20230613,155200,6605409450,28650,28650,28650,28650,0
|
|
20230613,155100,6605409450,28650,28650,28650,28650,0
|
|
20230613,155000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,154900,6605409450,28650,28650,28650,28650,0
|
|
20230613,154800,6605409450,28650,28650,28650,28650,0
|
|
20230613,154700,6605409450,28650,28650,28650,28650,0
|
|
20230613,154600,6605409450,28650,28650,28650,28650,0
|
|
20230613,154500,6605409450,28650,28650,28650,28650,0
|
|
20230613,154400,6605409450,28650,28650,28650,28650,0
|
|
20230613,154300,6605409450,28650,28650,28650,28650,0
|
|
20230613,154200,6605409450,28650,28650,28650,28650,0
|
|
20230613,154100,6605409450,28650,28650,28650,28650,0
|
|
20230613,154000,6605409450,28650,28650,28650,28650,0
|
|
20230613,153900,6605409450,28650,28650,28650,28650,0
|
|
20230613,153800,6605409450,28650,28650,28650,28650,0
|
|
20230613,153700,6605409450,28650,28650,28650,28650,0
|
|
20230613,153600,6605409450,28650,28650,28650,28650,0
|
|
20230613,153500,6605409450,28650,28650,28650,28650,0
|
|
20230613,153400,6605409450,28650,28650,28650,28650,0
|
|
20230613,153300,6605409450,28650,28650,28650,28650,0
|
|
20230613,153200,6605409450,28650,28650,28650,28650,0
|
|
20230613,153100,6605409450,28650,28650,28650,28650,0
|
|
20230613,153000,6605409450,28650,28650,28650,28650,1364
|
|
20230613,152900,6566330850,28750,28750,28750,28750,0
|
|
20230613,152800,6566330850,28750,28750,28750,28750,0
|
|
20230613,152700,6566330850,28750,28750,28750,28750,0
|
|
20230613,152600,6566330850,28750,28750,28750,28750,0
|
|
20230613,152500,6566330850,28750,28750,28750,28750,0
|
|
20230613,152400,6566330850,28750,28750,28750,28750,0
|
|
20230613,152300,6566330850,28750,28750,28750,28750,0
|
|
20230613,152200,6566330850,28750,28750,28750,28750,0
|
|
20230613,152100,6566330850,28750,28750,28750,28750,0
|
|
20230613,152000,6566330850,28750,28750,28750,28750,0
|
|
20230613,151900,6566330850,28750,28750,28800,28750,224
|
|
20230613,151800,6559889450,28750,28750,28750,28700,291
|
|
20230613,151700,6551533150,28800,28750,28800,28750,1910
|
|
20230613,151600,6496570650,28750,28750,28800,28750,344
|
|
20230613,151500,6486678100,28800,28800,28800,28750,165
|
|
20230613,151400,6481926400,28750,28750,28800,28750,215
|
|
20230613,151300,6475744550,28800,28750,28800,28750,334
|
|
20230613,151200,6466142000,28750,28750,28750,28750,250
|
|
20230613,151100,6458954500,28750,28750,28750,28750,88
|
|
20230613,151000,6456424500,28750,28750,28750,28750,297
|
|
20230613,150900,6447885750,28750,28750,28800,28750,544
|
|
20230613,150800,6432220750,28750,28750,28750,28750,108
|
|
20230613,150700,6429115750,28800,28750,28800,28750,1067
|
|
20230613,150600,6398401400,28750,28750,28750,28750,218
|
|
20230613,150500,6392133900,28750,28750,28800,28750,197
|
|
20230613,150400,6386468900,28800,28750,28800,28750,41
|
|
20230613,150300,6385288900,28800,28800,28800,28750,353
|
|
20230613,150200,6375127500,28750,28800,28800,28750,21
|
|
20230613,150100,6374523700,28800,28700,28800,28700,135
|
|
20230613,150000,6370643050,28700,28750,28750,28700,2
|
|
20230613,145900,6370585600,28700,28700,28750,28700,50
|
|
20230613,145800,6369150500,28700,28700,28700,28650,36
|
|
20230613,145700,6368117550,28700,28750,28750,28700,432
|
|
20230613,145600,6355719100,28750,28700,28750,28700,122
|
|
20230613,145500,6352212700,28700,28700,28700,28700,23
|
|
20230613,145400,6351552600,28700,28700,28700,28700,51
|
|
20230613,145300,6350088900,28700,28700,28750,28700,499
|
|
20230613,145200,6335762600,28700,28700,28700,28700,1
|
|
20230613,145100,6335733900,28700,28700,28750,28700,185
|
|
20230613,145000,6330419400,28750,28700,28750,28700,85
|
|
20230613,144900,6327977400,28750,28750,28750,28700,738
|
|
20230613,144800,6306760050,28750,28750,28800,28750,70
|
|
20230613,144700,6304746750,28750,28750,28750,28750,27
|
|
20230613,144600,6303970500,28750,28750,28750,28750,405
|
|
20230613,144500,6292326750,28800,28800,28800,28800,215
|
|
20230613,144400,6286134750,28800,28800,28800,28800,25
|
|
20230613,144300,6285414750,28800,28800,28850,28800,546
|
|
20230613,144200,6269689850,28800,28800,28800,28800,0
|
|
20230613,144100,6269689850,28800,28850,28850,28800,5
|
|
20230613,144000,6269545650,28850,28800,28850,28800,59
|
|
20230613,143900,6267845500,28800,28800,28850,28800,115
|
|
20230613,143800,6264528300,28800,28800,28800,28800,0
|
|
20230613,143700,6264528300,28800,28800,28850,28800,158
|
|
20230613,143600,6259974350,28800,28800,28800,28800,0
|
|
20230613,143500,6259974350,28800,28800,28800,28800,1003
|
|
20230613,143400,6231087950,28850,28750,28850,28750,5418
|
|
20230613,143300,6074905300,28750,28750,28750,28750,100
|
|
20230613,143200,6072030300,28700,28750,28750,28700,1000
|
|
20230613,143100,6043323750,28750,28750,28750,28750,209
|
|
20230613,143000,6037315000,28750,28750,28750,28750,841
|
|
20230613,142900,6013136250,28800,28750,28800,28750,42
|
|
20230613,142800,6011926750,28750,28750,28750,28750,76
|
|
20230613,142700,6009741750,28800,28750,28800,28750,26
|
|
20230613,142600,6008993200,28750,28750,28750,28750,5
|
|
20230613,142500,6008849450,28750,28750,28750,28750,1
|
|
20230613,142400,6008820700,28750,28750,28800,28750,69
|
|
20230613,142300,6006836050,28750,28750,28800,28750,840
|
|
20230613,142200,5982649300,28750,28750,28750,28750,0
|
|
20230613,142100,5982649300,28750,28750,28750,28750,1
|
|
20230613,142000,5982620550,28800,28800,28800,28800,0
|
|
20230613,141900,5982620550,28800,28800,28800,28750,58
|
|
20230613,141800,5980950450,28800,28750,28800,28750,23
|
|
20230613,141700,5980288650,28750,28800,28800,28750,593
|
|
20230613,141600,5963239850,28750,28750,28750,28750,380
|
|
20230613,141500,5952314850,28750,28700,28750,28700,257
|
|
20230613,141400,5944933700,28700,28700,28700,28700,28
|
|
20230613,141300,5944130100,28700,28750,28750,28700,112
|
|
20230613,141200,5940910700,28750,28750,28750,28750,141
|
|
20230613,141100,5936856950,28700,28700,28700,28700,2
|
|
20230613,141000,5936799550,28700,28750,28750,28700,224
|
|
20230613,140900,5930360650,28700,28700,28700,28700,0
|
|
20230613,140800,5930360650,28700,28700,28700,28650,370
|
|
20230613,140700,5919744050,28700,28750,28750,28700,906
|
|
20230613,140600,5893731500,28750,28750,28750,28750,62
|
|
20230613,140500,5891949000,28800,28750,28800,28700,1442
|
|
20230613,140400,5850543200,28700,28750,28750,28700,2605
|
|
20230613,140300,5775774900,28750,28750,28750,28750,440
|
|
20230613,140200,5763124900,28750,28750,28750,28750,15
|
|
20230613,140100,5762693650,28750,28750,28750,28750,221
|
|
20230613,140000,5756339900,28750,28750,28750,28750,230
|
|
20230613,135900,5749727400,28750,28750,28750,28750,104
|
|
20230613,135800,5746737400,28800,28800,28800,28800,593
|
|
20230613,135700,5729659000,28800,28800,28800,28800,292
|
|
20230613,135600,5721249400,28800,28800,28800,28800,38
|
|
20230613,135500,5720155000,28800,28800,28800,28800,1
|
|
20230613,135400,5720126200,28850,28850,28850,28850,1
|
|
20230613,135300,5720097350,28800,28800,28800,28800,201
|
|
20230613,135200,5714308550,28800,28800,28800,28800,115
|
|
20230613,135100,5710996550,28800,28800,28800,28800,28
|
|
20230613,135000,5710190150,28800,28800,28800,28800,20
|
|
20230613,134900,5709614150,28850,28800,28850,28800,12
|
|
20230613,134800,5709268050,28800,28800,28850,28800,177
|
|
20230613,134700,5704170400,28800,28800,28800,28800,21
|
|
20230613,134600,5703565600,28800,28800,28800,28800,10
|
|
20230613,134500,5703277600,28800,28800,28800,28800,11
|
|
20230613,134400,5702960800,28800,28800,28800,28800,5
|
|
20230613,134300,5702816800,28800,28800,28800,28800,22
|
|
20230613,134200,5702183200,28850,28800,28850,28800,42
|
|
20230613,134100,5700971600,28800,28800,28850,28800,44
|
|
20230613,134000,5699704350,28850,28800,28850,28750,237
|
|
20230613,133900,5692882350,28800,28800,28800,28800,233
|
|
20230613,133800,5686171950,28750,28750,28750,28750,0
|
|
20230613,133700,5686171950,28750,28750,28750,28750,461
|
|
20230613,133600,5672918200,28800,28800,28800,28800,720
|
|
20230613,133500,5652182200,28800,28800,28800,28800,12
|
|
20230613,133400,5651836600,28800,28800,28850,28800,55
|
|
20230613,133300,5650250900,28800,28800,28850,28800,145
|
|
20230613,133200,5646073200,28800,28850,28850,28800,49
|
|
20230613,133100,5644659850,28800,28800,28800,28800,6
|
|
20230613,133000,5644487050,28800,28850,28850,28800,34
|
|
20230613,132900,5643507750,28850,28850,28850,28850,10
|
|
20230613,132800,5643219250,28800,28800,28800,28800,2
|
|
20230613,132700,5643161650,28800,28800,28800,28800,0
|
|
20230613,132600,5643161650,28800,28800,28850,28800,225
|
|
20230613,132500,5636676200,28800,28800,28800,28800,2
|
|
20230613,132400,5636618600,28800,28800,28800,28800,5
|
|
20230613,132300,5636474600,28800,28800,28800,28800,59
|
|
20230613,132200,5634775400,28800,28800,28800,28800,56
|
|
20230613,132100,5633162600,28800,28850,28850,28800,197
|
|
20230613,132000,5627487300,28800,28800,28800,28800,2
|
|
20230613,131900,5627429700,28850,28850,28850,28850,32
|
|
20230613,131800,5626506500,28850,28800,28850,28800,5
|
|
20230613,131700,5626362350,28850,28850,28850,28850,1
|
|
20230613,131600,5626333500,28850,28800,28850,28800,559
|
|
20230613,131500,5610219650,28800,28800,28800,28750,504
|
|
20230613,131400,5595729100,28800,28800,28800,28800,0
|
|
20230613,131300,5595729100,28800,28750,28800,28750,3
|
|
20230613,131200,5595642800,28750,28750,28750,28750,0
|
|
20230613,131100,5595642800,28750,28750,28750,28750,4
|
|
20230613,131000,5595527800,28850,28800,28850,28800,1216
|
|
20230613,130900,5560506750,28800,28800,28850,28800,110
|
|
20230613,130800,5557334250,28850,28800,28850,28800,80
|
|
20230613,130700,5555028000,28800,28850,28900,28800,349
|
|
20230613,130600,5544952550,28900,28850,28900,28800,615
|
|
20230613,130500,5527209450,28800,28800,28800,28800,3
|
|
20230613,130400,5527123050,28800,28800,28850,28800,8
|
|
20230613,130300,5526892400,28800,28850,28850,28800,19
|
|
20230613,130200,5526344300,28850,28900,28900,28850,24
|
|
20230613,130100,5525651850,28850,28850,28850,28850,13
|
|
20230613,130000,5525276800,28850,28900,28900,28850,21
|
|
20230613,125900,5524670900,28900,28900,28900,28900,290
|
|
20230613,125800,5516289900,28900,28900,28900,28900,17
|
|
20230613,125700,5515798600,28900,28950,28950,28900,49
|
|
20230613,125600,5514380500,28900,28950,28950,28900,922
|
|
20230613,125500,5487733900,28900,28950,28950,28900,45
|
|
20230613,125400,5486432200,28950,28950,28950,28950,1010
|
|
20230613,125300,5457192700,28950,28950,28950,28900,411
|
|
20230613,125200,5445298300,28950,28950,28950,28950,194
|
|
20230613,125100,5439682000,28950,28950,29000,28950,376
|
|
20230613,125000,5428796500,29000,28950,29000,28950,6505
|
|
20230613,124900,5240475450,28950,28900,28950,28900,350
|
|
20230613,124800,5230345350,28900,28900,28950,28900,111
|
|
20230613,124700,5227137400,28900,28900,28900,28850,4398
|
|
20230613,124600,5100051550,28900,28900,28900,28900,50
|
|
20230613,124500,5098606550,28900,28850,28900,28850,701
|
|
20230613,124400,5078353100,28800,28800,28800,28800,2
|
|
20230613,124300,5078295500,28800,28800,28800,28800,21
|
|
20230613,124200,5077690700,28850,28850,28850,28800,56
|
|
20230613,124100,5076075150,28850,28850,28850,28800,242
|
|
20230613,124000,5069096950,28850,28850,28900,28850,327
|
|
20230613,123900,5059662950,28850,28850,28900,28850,112
|
|
20230613,123800,5056431700,28850,28850,28850,28850,490
|
|
20230613,123700,5042295200,28850,28850,28850,28850,84
|
|
20230613,123600,5039871800,28850,28850,28850,28850,426
|
|
20230613,123500,5027581700,28850,28850,28900,28850,288
|
|
20230613,123400,5019261500,28850,28850,28850,28850,2
|
|
20230613,123300,5019203800,28850,28850,28850,28850,1610
|
|
20230613,123200,4972755300,28850,28850,28850,28850,37
|
|
20230613,123100,4971687850,28800,28800,28800,28800,1
|
|
20230613,123000,4971659050,28850,28800,28850,28800,309
|
|
20230613,122900,4962744500,28800,28800,28800,28800,4
|
|
20230613,122800,4962629300,28850,28800,28850,28800,73
|
|
20230613,122700,4960526450,28800,28850,28850,28800,61
|
|
20230613,122600,4958767900,28850,28850,28850,28850,50
|
|
20230613,122500,4957325400,28850,28850,28850,28850,167
|
|
20230613,122400,4952507450,28800,28850,28850,28800,35
|
|
20230613,122300,4951497750,28850,28850,28850,28850,96
|
|
20230613,122200,4948728150,28800,28850,28850,28800,749
|
|
20230613,122100,4927119700,28850,28800,28850,28800,570
|
|
20230613,122000,4910677800,28850,28800,28850,28800,270
|
|
20230613,121900,4902901450,28800,28800,28800,28800,185
|
|
20230613,121800,4897573450,28850,28850,28850,28800,8
|
|
20230613,121700,4897342750,28850,28800,28850,28800,30
|
|
20230613,121600,4896478100,28800,28800,28800,28800,37
|
|
20230613,121500,4895412500,28800,28800,28800,28800,278
|
|
20230613,121400,4887406100,28800,28800,28800,28800,10
|
|
20230613,121300,4887118100,28800,28800,28800,28800,16
|
|
20230613,121200,4886657300,28850,28850,28850,28850,76
|
|
20230613,121100,4884464700,28850,28850,28850,28850,82
|
|
20230613,121000,4882099000,28850,28850,28900,28850,107
|
|
20230613,120900,4879011850,28850,28850,28850,28850,3
|
|
20230613,120800,4878925300,28850,28850,28850,28850,56
|
|
20230613,120700,4877309700,28700,28850,28850,28700,817
|
|
20230613,120600,4853798950,28850,28850,28850,28850,22
|
|
20230613,120500,4853164250,28850,28850,28850,28850,25
|
|
20230613,120400,4852443000,28850,28900,28900,28850,252
|
|
20230613,120300,4845162700,28800,28850,28850,28800,59
|
|
20230613,120200,4843461000,28800,28750,28850,28750,3241
|
|
20230613,120100,4750075450,28750,28750,28750,28750,1
|
|
20230613,120000,4750046700,28750,28750,28750,28750,222
|
|
20230613,115900,4743664200,28750,28750,28750,28750,20
|
|
20230613,115800,4743089200,28700,28750,28750,28700,58
|
|
20230613,115700,4741422300,28750,28800,28800,28750,657
|
|
20230613,115600,4722531850,28750,28750,28750,28750,29
|
|
20230613,115500,4721698100,28750,28750,28750,28750,103
|
|
20230613,115400,4718736850,28800,28750,28800,28750,110
|
|
20230613,115300,4715569350,28750,28800,28800,28750,3
|
|
20230613,115200,4715483050,28750,28750,28750,28750,187
|
|
20230613,115100,4710106800,28750,28800,28800,28750,1023
|
|
20230613,115000,4680694950,28800,28800,28800,28750,27
|
|
20230613,114900,4679918400,28800,28750,28800,28750,27
|
|
20230613,114800,4679141300,28800,28750,28800,28750,252
|
|
20230613,114700,4671884550,28750,28750,28750,28750,1
|
|
20230613,114600,4671855800,28750,28750,28750,28750,42
|
|
20230613,114500,4670648300,28750,28750,28750,28750,1
|
|
20230613,114400,4670619550,28750,28750,28750,28750,441
|
|
20230613,114300,4657940800,28750,28750,28750,28750,59
|
|
20230613,114200,4656244550,28750,28800,28800,28750,63
|
|
20230613,114100,4654430250,28800,28750,28800,28750,41
|
|
20230613,114000,4653250000,28750,28800,28800,28750,922
|
|
20230613,113900,4626738150,28800,28800,28800,28800,150
|
|
20230613,113800,4622418150,28800,28800,28850,28800,145
|
|
20230613,113700,4618242100,28800,28800,28800,28800,80
|
|
20230613,113600,4615938100,28800,28800,28800,28800,16
|
|
20230613,113500,4615477300,28800,28800,28800,28800,47
|
|
20230613,113400,4614123700,28800,28850,28850,28800,104
|
|
20230613,113300,4611128350,28850,28800,28850,28800,7
|
|
20230613,113200,4610926650,28800,28800,28850,28800,170
|
|
20230613,113100,4606030200,28800,28850,28850,28800,530
|
|
20230613,113000,4590754700,28850,28800,28900,28750,1993
|
|
20230613,112900,4533240700,28850,28900,28900,28850,386
|
|
20230613,112800,4522104050,28900,28850,28900,28850,460
|
|
20230613,112700,4508811550,28900,28900,28900,28900,24
|
|
20230613,112600,4508117950,28900,28850,28900,28850,4
|
|
20230613,112500,4508002450,28850,28850,28850,28850,376
|
|
20230613,112400,4497154850,28850,28850,28900,28850,21
|
|
20230613,112300,4496548250,28850,28900,28900,28850,560
|
|
20230613,112200,4480366700,28900,28900,28950,28900,281
|
|
20230613,112100,4472245550,28900,28900,28900,28900,320
|
|
20230613,112000,4462997550,28950,28950,29000,28950,1489
|
|
20230613,111900,4419883500,29000,28950,29000,28950,252
|
|
20230613,111800,4412587050,28950,28900,29000,28900,2224
|
|
20230613,111700,4348202950,28900,28900,28900,28900,28
|
|
20230613,111600,4347393750,28950,28900,28950,28900,282
|
|
20230613,111500,4339238300,28950,28950,28950,28950,482
|
|
20230613,111400,4325284400,28950,29000,29000,28900,241
|
|
20230613,111300,4318304750,29000,28900,29000,28900,4898
|
|
20230613,111200,4176559200,28900,28900,28950,28900,109
|
|
20230613,111100,4173405200,28850,28800,28900,28800,1477
|
|
20230613,111000,4130727100,28800,28750,28850,28700,4022
|
|
20230613,110900,4014791400,28750,28750,28750,28750,229
|
|
20230613,110800,4008207650,28750,28750,28750,28750,320
|
|
20230613,110700,3999007650,28750,28800,28800,28750,343
|
|
20230613,110600,3989133500,28800,28650,28800,28650,1236
|
|
20230613,110500,3953538300,28650,28750,28750,28650,1102
|
|
20230613,110400,3921865850,28750,28750,28750,28750,118
|
|
20230613,110300,3918473350,28750,28750,28800,28750,464
|
|
20230613,110200,3905118350,28800,28700,28800,28600,2963
|
|
20230613,110100,3819954500,28650,28500,28650,28500,5100
|
|
20230613,110000,3674174250,28450,28500,28500,28450,426
|
|
20230613,105900,3662033300,28500,28500,28500,28500,1267
|
|
20230613,105800,3625923800,28500,28500,28500,28500,117
|
|
20230613,105700,3622589300,28500,28500,28500,28500,180
|
|
20230613,105600,3617459300,28500,28500,28500,28500,610
|
|
20230613,105500,3600074300,28450,28450,28450,28450,77
|
|
20230613,105400,3597883650,28450,28500,28500,28450,148
|
|
20230613,105300,3593666100,28500,28450,28500,28450,297
|
|
20230613,105200,3585211450,28450,28450,28450,28450,487
|
|
20230613,105100,3571356300,28450,28450,28450,28450,659
|
|
20230613,105000,3552607750,28400,28400,28400,28400,501
|
|
20230613,104900,3538379350,28400,28400,28400,28400,109
|
|
20230613,104800,3535283750,28400,28400,28400,28400,50
|
|
20230613,104700,3533863750,28350,28350,28350,28350,0
|
|
20230613,104600,3533863750,28350,28350,28350,28350,22
|
|
20230613,104500,3533240050,28350,28400,28400,28350,524
|
|
20230613,104400,3518358900,28400,28400,28400,28400,0
|
|
20230613,104300,3518358900,28400,28400,28400,28400,80
|
|
20230613,104200,3516086900,28400,28400,28400,28400,10
|
|
20230613,104100,3515802900,28400,28400,28400,28400,26
|
|
20230613,104000,3515064500,28400,28450,28450,28400,32
|
|
20230613,103900,3514155600,28400,28400,28400,28400,151
|
|
20230613,103800,3509867200,28400,28400,28400,28400,53
|
|
20230613,103700,3508362000,28450,28450,28450,28450,0
|
|
20230613,103600,3508362000,28450,28450,28450,28450,112
|
|
20230613,103500,3505175600,28450,28450,28450,28450,100
|
|
20230613,103400,3502330600,28450,28450,28450,28450,299
|
|
20230613,103300,3493824050,28400,28450,28450,28400,30
|
|
20230613,103200,3492971050,28450,28400,28450,28400,213
|
|
20230613,103100,3486911500,28450,28450,28450,28450,79
|
|
20230613,103000,3484663950,28450,28450,28450,28450,21
|
|
20230613,102900,3484066500,28450,28450,28450,28450,238
|
|
20230613,102800,3477295400,28450,28450,28450,28450,256
|
|
20230613,102700,3470012200,28450,28450,28450,28450,60
|
|
20230613,102600,3468305200,28450,28450,28450,28450,359
|
|
20230613,102500,3458091650,28450,28450,28450,28450,644
|
|
20230613,102400,3439769850,28400,28400,28400,28400,0
|
|
20230613,102300,3439769850,28400,28400,28400,28400,0
|
|
20230613,102200,3439769850,28400,28400,28400,28400,147
|
|
20230613,102100,3435595050,28350,28350,28350,28350,47
|
|
20230613,102000,3434262600,28400,28400,28400,28400,247
|
|
20230613,101900,3427247800,28400,28350,28400,28350,191
|
|
20230613,101800,3421823700,28350,28350,28350,28300,38
|
|
20230613,101700,3420746700,28350,28350,28350,28350,35
|
|
20230613,101600,3419754450,28350,28350,28350,28350,283
|
|
20230613,101500,3411731400,28350,28350,28350,28300,181
|
|
20230613,101400,3406600350,28300,28300,28300,28300,201
|
|
20230613,101300,3400912050,28300,28300,28300,28300,200
|
|
20230613,101200,3395252050,28350,28300,28350,28300,250
|
|
20230613,101100,3388166550,28350,28250,28350,28250,93
|
|
20230613,101000,3385536500,28300,28300,28300,28300,1
|
|
20230613,100900,3385508200,28250,28250,28300,28250,67
|
|
20230613,100800,3383615300,28250,28250,28250,28200,138
|
|
20230613,100700,3379719300,28300,28300,28300,28300,603
|
|
20230613,100600,3362654400,28350,28350,28350,28350,21
|
|
20230613,100500,3362059050,28350,28350,28350,28350,105
|
|
20230613,100400,3359082300,28350,28300,28350,28300,182
|
|
20230613,100300,3353926300,28350,28350,28350,28250,831
|
|
20230613,100200,3330405500,28350,28300,28350,28300,430
|
|
20230613,100100,3318220050,28300,28250,28300,28250,208
|
|
20230613,100000,3312340000,28250,28300,28300,28250,111
|
|
20230613,095900,3309204000,28300,28300,28300,28200,125
|
|
20230613,095800,3305676500,28300,28300,28350,28050,5476
|
|
20230613,095700,3151578100,28350,28400,28400,28250,444
|
|
20230613,095600,3139010900,28400,28450,28450,28200,5617
|
|
20230613,095500,2979832650,28450,28450,28450,28450,12
|
|
20230613,095400,2979491250,28500,28550,28550,28500,687
|
|
20230613,095300,2959899500,28550,28550,28550,28550,2
|
|
20230613,095200,2959842400,28550,28550,28550,28550,1015
|
|
20230613,095100,2930864150,28550,28550,28550,28550,0
|
|
20230613,095000,2930864150,28550,28550,28550,28550,137
|
|
20230613,094900,2926952800,28550,28550,28600,28550,102
|
|
20230613,094800,2924040550,28550,28550,28550,28550,87
|
|
20230613,094700,2921556700,28550,28600,28600,28550,67
|
|
20230613,094600,2919640800,28550,28550,28600,28550,123
|
|
20230613,094500,2916129050,28550,28600,28600,28550,213
|
|
20230613,094400,2910037950,28600,28600,28600,28600,171
|
|
20230613,094300,2905147350,28650,28650,28650,28650,574
|
|
20230613,094200,2888702250,28650,28700,28700,28650,112
|
|
20230613,094100,2885493400,28650,28600,28700,28600,146
|
|
20230613,094000,2881315400,28700,28600,28750,28600,1000
|
|
20230613,093900,2852576850,28700,28700,28700,28700,157
|
|
20230613,093800,2848070950,28700,28700,28750,28600,1345
|
|
20230613,093700,2809500600,28750,28750,28750,28700,369
|
|
20230613,093600,2798908250,28700,28700,28800,28700,1639
|
|
20230613,093500,2751795750,28700,28600,28700,28600,518
|
|
20230613,093400,2736949600,28600,28650,28650,28600,59
|
|
20230613,093300,2735260100,28600,28550,28600,28550,37
|
|
20230613,093200,2734202400,28500,28500,28600,28500,738
|
|
20230613,093100,2713118900,28500,28550,28550,28500,345
|
|
20230613,093000,2703269700,28500,28550,28550,28500,398
|
|
20230613,092900,2691922200,28550,28450,28600,28450,456
|
|
20230613,092800,2678918800,28450,28350,28450,28350,425
|
|
20230613,092700,2666841050,28350,28450,28450,28350,1235
|
|
20230613,092600,2631765300,28450,28550,28550,28400,757
|
|
20230613,092500,2610225800,28500,28550,28550,28450,1465
|
|
20230613,092400,2568433600,28600,28600,28650,28600,254
|
|
20230613,092300,2561168950,28600,28600,28600,28550,2656
|
|
20230613,092200,2485281550,28600,28550,28650,28550,1348
|
|
20230613,092100,2446707300,28550,28650,28650,28500,508
|
|
20230613,092000,2432174550,28650,28600,28650,28500,1944
|
|
20230613,091900,2376633600,28650,28650,28700,28600,535
|
|
20230613,091800,2361304550,28650,28550,28650,28550,591
|
|
20230613,091700,2344407550,28550,28700,28700,28550,1612
|
|
20230613,091600,2298253000,28700,28800,28800,28700,296
|
|
20230613,091500,2289745000,28800,28800,28900,28800,1603
|
|
20230613,091400,2243457150,28800,28900,28950,28650,2727
|
|
20230613,091300,2164762300,28900,28950,29050,28900,6260
|
|
20230613,091200,1983214750,28950,28900,29000,28900,4212
|
|
20230613,091100,1861253050,28900,28950,29000,28900,3193
|
|
20230613,091000,1768875050,28950,28850,28950,28850,3598
|
|
20230613,090900,1664739750,28900,28750,28950,28650,9509
|
|
20230613,090800,1389966650,28900,28800,28950,28500,11718
|
|
20230613,090700,1052645450,28850,28850,28900,28800,2190
|
|
20230613,090600,989452600,28800,28800,28900,28700,5660
|
|
20230613,090500,826427450,28750,28350,28800,28350,9143
|
|
20230613,090400,564842800,28450,28450,28500,28350,3734
|
|
20230613,090300,458790750,28450,28400,28450,28350,3461
|
|
20230613,090200,360429900,28400,28250,28500,28250,7252
|
|
20230613,090100,154540350,28250,28150,28300,28100,2748
|
|
20230613,090000,77082600,28200,28050,28200,28050,2745
|