715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,205100,4929326600,21400,21400,21400,21400,0
|
|
20230613,205000,4929326600,21400,21400,21400,21400,0
|
|
20230613,204900,4929326600,21400,21400,21400,21400,0
|
|
20230613,204800,4929326600,21400,21400,21400,21400,0
|
|
20230613,204700,4929326600,21400,21400,21400,21400,0
|
|
20230613,204600,4929326600,21400,21400,21400,21400,0
|
|
20230613,204500,4929326600,21400,21400,21400,21400,0
|
|
20230613,204400,4929326600,21400,21400,21400,21400,0
|
|
20230613,204300,4929326600,21400,21400,21400,21400,0
|
|
20230613,204200,4929326600,21400,21400,21400,21400,0
|
|
20230613,204100,4929326600,21400,21400,21400,21400,0
|
|
20230613,204000,4929326600,21400,21400,21400,21400,0
|
|
20230613,203900,4929326600,21400,21400,21400,21400,0
|
|
20230613,203800,4929326600,21400,21400,21400,21400,0
|
|
20230613,203700,4929326600,21400,21400,21400,21400,0
|
|
20230613,203600,4929326600,21400,21400,21400,21400,0
|
|
20230613,203500,4929326600,21400,21400,21400,21400,0
|
|
20230613,203400,4929326600,21400,21400,21400,21400,0
|
|
20230613,203300,4929326600,21400,21400,21400,21400,0
|
|
20230613,203200,4929326600,21400,21400,21400,21400,0
|
|
20230613,203100,4929326600,21400,21400,21400,21400,0
|
|
20230613,203000,4929326600,21400,21400,21400,21400,0
|
|
20230613,202900,4929326600,21400,21400,21400,21400,0
|
|
20230613,202800,4929326600,21400,21400,21400,21400,0
|
|
20230613,202700,4929326600,21400,21400,21400,21400,0
|
|
20230613,202600,4929326600,21400,21400,21400,21400,0
|
|
20230613,202500,4929326600,21400,21400,21400,21400,0
|
|
20230613,202400,4929326600,21400,21400,21400,21400,0
|
|
20230613,202300,4929326600,21400,21400,21400,21400,0
|
|
20230613,202200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,202100,4929326600,21400,21400,21400,21400,0
|
|
20230613,202000,4929326600,21400,21400,21400,21400,0
|
|
20230613,201900,4929326600,21400,21400,21400,21400,0
|
|
20230613,201800,4929326600,21400,21400,21400,21400,0
|
|
20230613,201700,4929326600,21400,21400,21400,21400,0
|
|
20230613,201600,4929326600,21400,21400,21400,21400,0
|
|
20230613,201500,4929326600,21400,21400,21400,21400,0
|
|
20230613,201400,4929326600,21400,21400,21400,21400,0
|
|
20230613,201300,4929326600,21400,21400,21400,21400,0
|
|
20230613,201200,4929326600,21400,21400,21400,21400,0
|
|
20230613,201100,4929326600,21400,21400,21400,21400,0
|
|
20230613,201000,4929326600,21400,21400,21400,21400,0
|
|
20230613,200900,4929326600,21400,21400,21400,21400,0
|
|
20230613,200800,4929326600,21400,21400,21400,21400,0
|
|
20230613,200700,4929326600,21400,21400,21400,21400,0
|
|
20230613,200600,4929326600,21400,21400,21400,21400,0
|
|
20230613,200500,4929326600,21400,21400,21400,21400,0
|
|
20230613,200400,4929326600,21400,21400,21400,21400,0
|
|
20230613,200300,4929326600,21400,21400,21400,21400,0
|
|
20230613,200200,4929326600,21400,21400,21400,21400,0
|
|
20230613,200100,4929326600,21400,21400,21400,21400,0
|
|
20230613,200000,4929326600,21400,21400,21400,21400,0
|
|
20230613,195900,4929326600,21400,21400,21400,21400,0
|
|
20230613,195800,4929326600,21400,21400,21400,21400,0
|
|
20230613,195700,4929326600,21400,21400,21400,21400,0
|
|
20230613,195600,4929326600,21400,21400,21400,21400,0
|
|
20230613,195500,4929326600,21400,21400,21400,21400,0
|
|
20230613,195400,4929326600,21400,21400,21400,21400,0
|
|
20230613,195300,4929326600,21400,21400,21400,21400,0
|
|
20230613,195200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,195100,4929326600,21400,21400,21400,21400,0
|
|
20230613,195000,4929326600,21400,21400,21400,21400,0
|
|
20230613,194900,4929326600,21400,21400,21400,21400,0
|
|
20230613,194800,4929326600,21400,21400,21400,21400,0
|
|
20230613,194700,4929326600,21400,21400,21400,21400,0
|
|
20230613,194600,4929326600,21400,21400,21400,21400,0
|
|
20230613,194500,4929326600,21400,21400,21400,21400,0
|
|
20230613,194400,4929326600,21400,21400,21400,21400,0
|
|
20230613,194300,4929326600,21400,21400,21400,21400,0
|
|
20230613,194200,4929326600,21400,21400,21400,21400,0
|
|
20230613,194100,4929326600,21400,21400,21400,21400,0
|
|
20230613,194000,4929326600,21400,21400,21400,21400,0
|
|
20230613,193900,4929326600,21400,21400,21400,21400,0
|
|
20230613,193800,4929326600,21400,21400,21400,21400,0
|
|
20230613,193700,4929326600,21400,21400,21400,21400,0
|
|
20230613,193600,4929326600,21400,21400,21400,21400,0
|
|
20230613,193500,4929326600,21400,21400,21400,21400,0
|
|
20230613,193400,4929326600,21400,21400,21400,21400,0
|
|
20230613,193300,4929326600,21400,21400,21400,21400,0
|
|
20230613,193200,4929326600,21400,21400,21400,21400,0
|
|
20230613,193100,4929326600,21400,21400,21400,21400,0
|
|
20230613,193000,4929326600,21400,21400,21400,21400,0
|
|
20230613,192900,4929326600,21400,21400,21400,21400,0
|
|
20230613,192800,4929326600,21400,21400,21400,21400,0
|
|
20230613,192700,4929326600,21400,21400,21400,21400,0
|
|
20230613,192600,4929326600,21400,21400,21400,21400,0
|
|
20230613,192500,4929326600,21400,21400,21400,21400,0
|
|
20230613,192400,4929326600,21400,21400,21400,21400,0
|
|
20230613,192300,4929326600,21400,21400,21400,21400,0
|
|
20230613,192200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,192100,4929326600,21400,21400,21400,21400,0
|
|
20230613,192000,4929326600,21400,21400,21400,21400,0
|
|
20230613,191900,4929326600,21400,21400,21400,21400,0
|
|
20230613,191800,4929326600,21400,21400,21400,21400,0
|
|
20230613,191700,4929326600,21400,21400,21400,21400,0
|
|
20230613,191600,4929326600,21400,21400,21400,21400,0
|
|
20230613,191500,4929326600,21400,21400,21400,21400,0
|
|
20230613,191400,4929326600,21400,21400,21400,21400,0
|
|
20230613,191300,4929326600,21400,21400,21400,21400,0
|
|
20230613,191200,4929326600,21400,21400,21400,21400,0
|
|
20230613,191100,4929326600,21400,21400,21400,21400,0
|
|
20230613,191000,4929326600,21400,21400,21400,21400,0
|
|
20230613,190900,4929326600,21400,21400,21400,21400,0
|
|
20230613,190800,4929326600,21400,21400,21400,21400,0
|
|
20230613,190700,4929326600,21400,21400,21400,21400,0
|
|
20230613,190600,4929326600,21400,21400,21400,21400,0
|
|
20230613,190500,4929326600,21400,21400,21400,21400,0
|
|
20230613,190400,4929326600,21400,21400,21400,21400,0
|
|
20230613,190300,4929326600,21400,21400,21400,21400,0
|
|
20230613,190200,4929326600,21400,21400,21400,21400,0
|
|
20230613,190100,4929326600,21400,21400,21400,21400,0
|
|
20230613,190000,4929326600,21400,21400,21400,21400,0
|
|
20230613,185900,4929326600,21400,21400,21400,21400,0
|
|
20230613,185800,4929326600,21400,21400,21400,21400,0
|
|
20230613,185700,4929326600,21400,21400,21400,21400,0
|
|
20230613,185600,4929326600,21400,21400,21400,21400,0
|
|
20230613,185500,4929326600,21400,21400,21400,21400,0
|
|
20230613,185400,4929326600,21400,21400,21400,21400,0
|
|
20230613,185300,4929326600,21400,21400,21400,21400,0
|
|
20230613,185200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,185100,4929326600,21400,21400,21400,21400,0
|
|
20230613,185000,4929326600,21400,21400,21400,21400,0
|
|
20230613,184900,4929326600,21400,21400,21400,21400,0
|
|
20230613,184800,4929326600,21400,21400,21400,21400,0
|
|
20230613,184700,4929326600,21400,21400,21400,21400,0
|
|
20230613,184600,4929326600,21400,21400,21400,21400,0
|
|
20230613,184500,4929326600,21400,21400,21400,21400,0
|
|
20230613,184400,4929326600,21400,21400,21400,21400,0
|
|
20230613,184300,4929326600,21400,21400,21400,21400,0
|
|
20230613,184200,4929326600,21400,21400,21400,21400,0
|
|
20230613,184100,4929326600,21400,21400,21400,21400,0
|
|
20230613,184000,4929326600,21400,21400,21400,21400,0
|
|
20230613,183900,4929326600,21400,21400,21400,21400,0
|
|
20230613,183800,4929326600,21400,21400,21400,21400,0
|
|
20230613,183700,4929326600,21400,21400,21400,21400,0
|
|
20230613,183600,4929326600,21400,21400,21400,21400,0
|
|
20230613,183500,4929326600,21400,21400,21400,21400,0
|
|
20230613,183400,4929326600,21400,21400,21400,21400,0
|
|
20230613,183300,4929326600,21400,21400,21400,21400,0
|
|
20230613,183200,4929326600,21400,21400,21400,21400,0
|
|
20230613,183100,4929326600,21400,21400,21400,21400,0
|
|
20230613,183000,4929326600,21400,21400,21400,21400,0
|
|
20230613,182900,4929326600,21400,21400,21400,21400,0
|
|
20230613,182800,4929326600,21400,21400,21400,21400,0
|
|
20230613,182700,4929326600,21400,21400,21400,21400,0
|
|
20230613,182600,4929326600,21400,21400,21400,21400,0
|
|
20230613,182500,4929326600,21400,21400,21400,21400,0
|
|
20230613,182400,4929326600,21400,21400,21400,21400,0
|
|
20230613,182300,4929326600,21400,21400,21400,21400,0
|
|
20230613,182200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,182100,4929326600,21400,21400,21400,21400,0
|
|
20230613,182000,4929326600,21400,21400,21400,21400,0
|
|
20230613,181900,4929326600,21400,21400,21400,21400,0
|
|
20230613,181800,4929326600,21400,21400,21400,21400,0
|
|
20230613,181700,4929326600,21400,21400,21400,21400,0
|
|
20230613,181600,4929326600,21400,21400,21400,21400,0
|
|
20230613,181500,4929326600,21400,21400,21400,21400,0
|
|
20230613,181400,4929326600,21400,21400,21400,21400,0
|
|
20230613,181300,4929326600,21400,21400,21400,21400,0
|
|
20230613,181200,4929326600,21400,21400,21400,21400,0
|
|
20230613,181100,4929326600,21400,21400,21400,21400,0
|
|
20230613,181000,4929326600,21400,21400,21400,21400,0
|
|
20230613,180900,4929326600,21400,21400,21400,21400,0
|
|
20230613,180800,4929326600,21400,21400,21400,21400,0
|
|
20230613,180700,4929326600,21400,21400,21400,21400,0
|
|
20230613,180600,4929326600,21400,21400,21400,21400,0
|
|
20230613,180500,4929326600,21400,21400,21400,21400,0
|
|
20230613,180400,4929326600,21400,21400,21400,21400,0
|
|
20230613,180300,4929326600,21400,21400,21400,21400,0
|
|
20230613,180200,4929326600,21400,21400,21400,21400,0
|
|
20230613,180100,4929326600,21400,21400,21400,21400,0
|
|
20230613,180000,4929326600,21400,21400,21400,21400,0
|
|
20230613,175900,4929326600,21400,21400,21400,21400,0
|
|
20230613,175800,4929326600,21400,21400,21400,21400,0
|
|
20230613,175700,4929326600,21400,21400,21400,21400,0
|
|
20230613,175600,4929326600,21400,21400,21400,21400,0
|
|
20230613,175500,4929326600,21400,21400,21400,21400,0
|
|
20230613,175400,4929326600,21400,21400,21400,21400,0
|
|
20230613,175300,4929326600,21400,21400,21400,21400,0
|
|
20230613,175200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,175100,4929326600,21400,21400,21400,21400,0
|
|
20230613,175000,4929326600,21400,21400,21400,21400,0
|
|
20230613,174900,4929326600,21400,21400,21400,21400,0
|
|
20230613,174800,4929326600,21400,21400,21400,21400,0
|
|
20230613,174700,4929326600,21400,21400,21400,21400,0
|
|
20230613,174600,4929326600,21400,21400,21400,21400,0
|
|
20230613,174500,4929326600,21400,21400,21400,21400,0
|
|
20230613,174400,4929326600,21400,21400,21400,21400,0
|
|
20230613,174300,4929326600,21400,21400,21400,21400,0
|
|
20230613,174200,4929326600,21400,21400,21400,21400,0
|
|
20230613,174100,4929326600,21400,21400,21400,21400,0
|
|
20230613,174000,4929326600,21400,21400,21400,21400,0
|
|
20230613,173900,4929326600,21400,21400,21400,21400,0
|
|
20230613,173800,4929326600,21400,21400,21400,21400,0
|
|
20230613,173700,4929326600,21400,21400,21400,21400,0
|
|
20230613,173600,4929326600,21400,21400,21400,21400,0
|
|
20230613,173500,4929326600,21400,21400,21400,21400,0
|
|
20230613,173400,4929326600,21400,21400,21400,21400,0
|
|
20230613,173300,4929326600,21400,21400,21400,21400,0
|
|
20230613,173200,4929326600,21400,21400,21400,21400,0
|
|
20230613,173100,4929326600,21400,21400,21400,21400,0
|
|
20230613,173000,4929326600,21400,21400,21400,21400,0
|
|
20230613,172900,4929326600,21400,21400,21400,21400,0
|
|
20230613,172800,4929326600,21400,21400,21400,21400,0
|
|
20230613,172700,4929326600,21400,21400,21400,21400,0
|
|
20230613,172600,4929326600,21400,21400,21400,21400,0
|
|
20230613,172500,4929326600,21400,21400,21400,21400,0
|
|
20230613,172400,4929326600,21400,21400,21400,21400,0
|
|
20230613,172300,4929326600,21400,21400,21400,21400,0
|
|
20230613,172200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,172100,4929326600,21400,21400,21400,21400,0
|
|
20230613,172000,4929326600,21400,21400,21400,21400,0
|
|
20230613,171900,4929326600,21400,21400,21400,21400,0
|
|
20230613,171800,4929326600,21400,21400,21400,21400,0
|
|
20230613,171700,4929326600,21400,21400,21400,21400,0
|
|
20230613,171600,4929326600,21400,21400,21400,21400,0
|
|
20230613,171500,4929326600,21400,21400,21400,21400,0
|
|
20230613,171400,4929326600,21400,21400,21400,21400,0
|
|
20230613,171300,4929326600,21400,21400,21400,21400,0
|
|
20230613,171200,4929326600,21400,21400,21400,21400,0
|
|
20230613,171100,4929326600,21400,21400,21400,21400,0
|
|
20230613,171000,4929326600,21400,21400,21400,21400,0
|
|
20230613,170900,4929326600,21400,21400,21400,21400,0
|
|
20230613,170800,4929326600,21400,21400,21400,21400,0
|
|
20230613,170700,4929326600,21400,21400,21400,21400,0
|
|
20230613,170600,4929326600,21400,21400,21400,21400,0
|
|
20230613,170500,4929326600,21400,21400,21400,21400,0
|
|
20230613,170400,4929326600,21400,21400,21400,21400,0
|
|
20230613,170300,4929326600,21400,21400,21400,21400,0
|
|
20230613,170200,4929326600,21400,21400,21400,21400,0
|
|
20230613,170100,4929326600,21400,21400,21400,21400,0
|
|
20230613,170000,4929326600,21400,21400,21400,21400,0
|
|
20230613,165900,4929326600,21400,21400,21400,21400,0
|
|
20230613,165800,4929326600,21400,21400,21400,21400,0
|
|
20230613,165700,4929326600,21400,21400,21400,21400,0
|
|
20230613,165600,4929326600,21400,21400,21400,21400,0
|
|
20230613,165500,4929326600,21400,21400,21400,21400,0
|
|
20230613,165400,4929326600,21400,21400,21400,21400,0
|
|
20230613,165300,4929326600,21400,21400,21400,21400,0
|
|
20230613,165200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,165100,4929326600,21400,21400,21400,21400,0
|
|
20230613,165000,4929326600,21400,21400,21400,21400,0
|
|
20230613,164900,4929326600,21400,21400,21400,21400,0
|
|
20230613,164800,4929326600,21400,21400,21400,21400,0
|
|
20230613,164700,4929326600,21400,21400,21400,21400,0
|
|
20230613,164600,4929326600,21400,21400,21400,21400,0
|
|
20230613,164500,4929326600,21400,21400,21400,21400,0
|
|
20230613,164400,4929326600,21400,21400,21400,21400,0
|
|
20230613,164300,4929326600,21400,21400,21400,21400,0
|
|
20230613,164200,4929326600,21400,21400,21400,21400,0
|
|
20230613,164100,4929326600,21400,21400,21400,21400,0
|
|
20230613,164000,4929326600,21400,21400,21400,21400,0
|
|
20230613,163900,4929326600,21400,21400,21400,21400,0
|
|
20230613,163800,4929326600,21400,21400,21400,21400,0
|
|
20230613,163700,4929326600,21400,21400,21400,21400,0
|
|
20230613,163600,4929326600,21400,21400,21400,21400,0
|
|
20230613,163500,4929326600,21400,21400,21400,21400,0
|
|
20230613,163400,4929326600,21400,21400,21400,21400,0
|
|
20230613,163300,4929326600,21400,21400,21400,21400,0
|
|
20230613,163200,4929326600,21400,21400,21400,21400,0
|
|
20230613,163100,4929326600,21400,21400,21400,21400,0
|
|
20230613,163000,4929326600,21400,21400,21400,21400,0
|
|
20230613,162900,4929326600,21400,21400,21400,21400,0
|
|
20230613,162800,4929326600,21400,21400,21400,21400,0
|
|
20230613,162700,4929326600,21400,21400,21400,21400,0
|
|
20230613,162600,4929326600,21400,21400,21400,21400,0
|
|
20230613,162500,4929326600,21400,21400,21400,21400,0
|
|
20230613,162400,4929326600,21400,21400,21400,21400,0
|
|
20230613,162300,4929326600,21400,21400,21400,21400,0
|
|
20230613,162200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,162100,4929326600,21400,21400,21400,21400,0
|
|
20230613,162000,4929326600,21400,21400,21400,21400,0
|
|
20230613,161900,4929326600,21400,21400,21400,21400,0
|
|
20230613,161800,4929326600,21400,21400,21400,21400,0
|
|
20230613,161700,4929326600,21400,21400,21400,21400,0
|
|
20230613,161600,4929326600,21400,21400,21400,21400,0
|
|
20230613,161500,4929326600,21400,21400,21400,21400,0
|
|
20230613,161400,4929326600,21400,21400,21400,21400,0
|
|
20230613,161300,4929326600,21400,21400,21400,21400,0
|
|
20230613,161200,4929326600,21400,21400,21400,21400,0
|
|
20230613,161100,4929326600,21400,21400,21400,21400,0
|
|
20230613,161000,4929326600,21400,21400,21400,21400,0
|
|
20230613,160900,4929326600,21400,21400,21400,21400,0
|
|
20230613,160800,4929326600,21400,21400,21400,21400,0
|
|
20230613,160700,4929326600,21400,21400,21400,21400,0
|
|
20230613,160600,4929326600,21400,21400,21400,21400,0
|
|
20230613,160500,4929326600,21400,21400,21400,21400,0
|
|
20230613,160400,4929326600,21400,21400,21400,21400,0
|
|
20230613,160300,4929326600,21400,21400,21400,21400,0
|
|
20230613,160200,4929326600,21400,21400,21400,21400,0
|
|
20230613,160100,4929326600,21400,21400,21400,21400,0
|
|
20230613,160000,4929326600,21400,21400,21400,21400,0
|
|
20230613,155900,4929326600,21400,21400,21400,21400,0
|
|
20230613,155800,4929326600,21400,21400,21400,21400,0
|
|
20230613,155700,4929326600,21400,21400,21400,21400,0
|
|
20230613,155600,4929326600,21400,21400,21400,21400,0
|
|
20230613,155500,4929326600,21400,21400,21400,21400,0
|
|
20230613,155400,4929326600,21400,21400,21400,21400,0
|
|
20230613,155300,4929326600,21400,21400,21400,21400,0
|
|
20230613,155200,4929326600,21400,21400,21400,21400,7414
|
|
20230613,155100,4929326600,21400,21400,21400,21400,0
|
|
20230613,155000,4929326600,21400,21400,21400,21400,0
|
|
20230613,154900,4929326600,21400,21400,21400,21400,0
|
|
20230613,154800,4929326600,21400,21400,21400,21400,0
|
|
20230613,154700,4929326600,21400,21400,21400,21400,0
|
|
20230613,154600,4929326600,21400,21400,21400,21400,0
|
|
20230613,154500,4929326600,21400,21400,21400,21400,0
|
|
20230613,154400,4929326600,21400,21400,21400,21400,0
|
|
20230613,154300,4929326600,21400,21400,21400,21400,0
|
|
20230613,154200,4929326600,21400,21400,21400,21400,0
|
|
20230613,154100,4929326600,21400,21400,21400,21400,0
|
|
20230613,154000,4929326600,21400,21400,21400,21400,0
|
|
20230613,153900,4929326600,21400,21400,21400,21400,0
|
|
20230613,153800,4929326600,21400,21400,21400,21400,0
|
|
20230613,153700,4929326600,21400,21400,21400,21400,0
|
|
20230613,153600,4929326600,21400,21400,21400,21400,0
|
|
20230613,153500,4929326600,21400,21400,21400,21400,0
|
|
20230613,153400,4929326600,21400,21400,21400,21400,0
|
|
20230613,153300,4929326600,21400,21400,21400,21400,0
|
|
20230613,153200,4929326600,21400,21400,21400,21400,0
|
|
20230613,153100,4929326600,21400,21400,21400,21400,0
|
|
20230613,153000,4929326600,21400,21400,21400,21400,7414
|
|
20230613,152900,4770667000,21400,21400,21400,21400,0
|
|
20230613,152800,4770667000,21400,21400,21400,21400,0
|
|
20230613,152700,4770667000,21400,21400,21400,21400,0
|
|
20230613,152600,4770667000,21400,21400,21400,21400,0
|
|
20230613,152500,4770667000,21400,21400,21400,21400,0
|
|
20230613,152400,4770667000,21400,21400,21400,21400,0
|
|
20230613,152300,4770667000,21400,21400,21400,21400,0
|
|
20230613,152200,4770667000,21400,21400,21400,21400,0
|
|
20230613,152100,4770667000,21400,21400,21400,21400,0
|
|
20230613,152000,4770667000,21400,21400,21400,21400,0
|
|
20230613,151900,4770667000,21400,21450,21450,21400,303
|
|
20230613,151800,4764171100,21450,21450,21500,21450,369
|
|
20230613,151700,4756256000,21450,21450,21500,21400,844
|
|
20230613,151600,4738156900,21450,21450,21450,21400,337
|
|
20230613,151500,4730928500,21450,21450,21450,21400,726
|
|
20230613,151400,4715386600,21450,21500,21500,21450,152
|
|
20230613,151300,4712125600,21500,21450,21500,21450,452
|
|
20230613,151200,4702429150,21450,21400,21450,21400,132
|
|
20230613,151100,4699603800,21350,21400,21450,21350,351
|
|
20230613,151000,4692094850,21400,21450,21450,21400,869
|
|
20230613,150900,4673491700,21400,21450,21450,21400,262
|
|
20230613,150800,4667874900,21400,21400,21400,21400,503
|
|
20230613,150700,4657110700,21400,21400,21400,21350,1421
|
|
20230613,150600,4626711100,21450,21450,21450,21400,517
|
|
20230613,150500,4615644150,21450,21450,21450,21400,358
|
|
20230613,150400,4607965100,21400,21400,21400,21400,1401
|
|
20230613,150300,4577983700,21400,21450,21450,21400,495
|
|
20230613,150200,4567389200,21400,21450,21450,21400,230
|
|
20230613,150100,4562462700,21400,21400,21450,21400,2323
|
|
20230613,150000,4512750050,21400,21450,21450,21400,3024
|
|
20230613,145900,4447920800,21450,21500,21500,21450,355
|
|
20230613,145800,4440288600,21500,21500,21500,21500,2121
|
|
20230613,145700,4394687100,21500,21500,21500,21500,7182
|
|
20230613,145600,4240274100,21500,21550,21550,21500,2931
|
|
20230613,145500,4177111550,21550,21550,21550,21550,232
|
|
20230613,145400,4172111950,21550,21550,21550,21550,2607
|
|
20230613,145300,4115931100,21550,21550,21550,21550,50
|
|
20230613,145200,4114853600,21550,21550,21550,21550,0
|
|
20230613,145100,4114853600,21550,21600,21600,21550,126
|
|
20230613,145000,4112138100,21550,21550,21550,21550,753
|
|
20230613,144900,4095910950,21550,21550,21550,21550,277
|
|
20230613,144800,4089941600,21550,21600,21600,21550,3075
|
|
20230613,144700,4023673350,21600,21600,21600,21550,242
|
|
20230613,144600,4018453150,21600,21600,21600,21600,157
|
|
20230613,144500,4015061950,21600,21600,21600,21600,15
|
|
20230613,144400,4014737950,21550,21700,21700,21550,7989
|
|
20230613,144300,3842135800,21650,21650,21650,21650,0
|
|
20230613,144200,3842135800,21650,21650,21650,21650,2006
|
|
20230613,144100,3798705900,21650,21700,21700,21650,138
|
|
20230613,144000,3795716900,21700,21700,21700,21700,0
|
|
20230613,143900,3795716900,21700,21700,21700,21700,52
|
|
20230613,143800,3794588500,21700,21700,21700,21700,186
|
|
20230613,143700,3790552300,21700,21700,21700,21700,235
|
|
20230613,143600,3785452800,21700,21700,21700,21700,81
|
|
20230613,143500,3783695100,21700,21700,21700,21700,130
|
|
20230613,143400,3780874100,21700,21700,21700,21700,3
|
|
20230613,143300,3780809000,21750,21750,21750,21750,4
|
|
20230613,143200,3780722000,21750,21700,21750,21700,343
|
|
20230613,143100,3773278850,21700,21650,21700,21650,509
|
|
20230613,143000,3762258550,21650,21700,21700,21650,103
|
|
20230613,142900,3760028450,21700,21700,21700,21700,0
|
|
20230613,142800,3760028450,21700,21750,21750,21700,362
|
|
20230613,142700,3752172950,21750,21750,21750,21750,0
|
|
20230613,142600,3752172950,21750,21750,21750,21750,0
|
|
20230613,142500,3752172950,21750,21700,21750,21700,221
|
|
20230613,142400,3747377200,21700,21700,21700,21700,64
|
|
20230613,142300,3745988400,21700,21700,21700,21700,555
|
|
20230613,142200,3733944900,21700,21750,21750,21700,615
|
|
20230613,142100,3720598850,21750,21700,21750,21700,52
|
|
20230613,142000,3719470250,21700,21700,21700,21700,227
|
|
20230613,141900,3714544350,21700,21700,21700,21700,0
|
|
20230613,141800,3714544350,21700,21700,21700,21700,233
|
|
20230613,141700,3709488250,21700,21650,21700,21650,726
|
|
20230613,141600,3693749100,21650,21650,21650,21650,71
|
|
20230613,141500,3692211950,21650,21650,21650,21650,12
|
|
20230613,141400,3691952150,21600,21600,21600,21600,0
|
|
20230613,141300,3691952150,21600,21600,21600,21600,455
|
|
20230613,141200,3682124150,21600,21650,21650,21600,914
|
|
20230613,141100,3662343450,21650,21650,21650,21650,590
|
|
20230613,141000,3649569950,21700,21700,21700,21700,50
|
|
20230613,140900,3648484950,21700,21700,21700,21700,50
|
|
20230613,140800,3647399950,21700,21700,21700,21700,37
|
|
20230613,140700,3646597050,21700,21700,21700,21700,0
|
|
20230613,140600,3646597050,21700,21700,21700,21700,30
|
|
20230613,140500,3645946050,21700,21700,21700,21700,10
|
|
20230613,140400,3645729050,21650,21650,21650,21650,4
|
|
20230613,140300,3645642450,21700,21700,21700,21700,73
|
|
20230613,140200,3644058350,21700,21700,21700,21700,100
|
|
20230613,140100,3641888350,21700,21700,21700,21700,10
|
|
20230613,140000,3641671350,21700,21700,21700,21700,1047
|
|
20230613,135900,3618951450,21700,21700,21700,21700,10
|
|
20230613,135800,3618734450,21700,21750,21800,21700,162
|
|
20230613,135700,3615211100,21750,21750,21750,21750,34
|
|
20230613,135600,3614471600,21750,21750,21750,21750,177
|
|
20230613,135500,3610621850,21800,21800,21800,21750,526
|
|
20230613,135400,3599180050,21800,21750,21800,21750,101
|
|
20230613,135300,3596983250,21750,21750,21750,21750,1
|
|
20230613,135200,3596961500,21800,21750,21800,21750,408
|
|
20230613,135100,3588087450,21750,21750,21750,21750,178
|
|
20230613,135000,3584215950,21750,21750,21750,21750,100
|
|
20230613,134900,3582040950,21750,21750,21750,21750,110
|
|
20230613,134800,3579648450,21800,21800,21800,21800,78
|
|
20230613,134700,3577948050,21800,21800,21800,21800,0
|
|
20230613,134600,3577948050,21800,21800,21800,21800,88
|
|
20230613,134500,3576029650,21800,21800,21800,21800,24
|
|
20230613,134400,3575506450,21800,21800,21800,21800,3
|
|
20230613,134300,3575441050,21800,21700,21800,21700,112
|
|
20230613,134200,3573010550,21800,21700,21800,21700,200
|
|
20230613,134100,3568660550,21800,21800,21800,21800,2
|
|
20230613,134000,3568616950,21700,21650,21700,21650,21
|
|
20230613,133900,3568161750,21700,21700,21700,21700,100
|
|
20230613,133800,3565991750,21700,21750,21750,21700,290
|
|
20230613,133700,3559688750,21700,21700,21700,21650,533
|
|
20230613,133600,3548148650,21650,21650,21650,21650,200
|
|
20230613,133500,3543818650,21650,21700,21700,21650,42
|
|
20230613,133400,3542907850,21650,21650,21650,21650,0
|
|
20230613,133300,3542907850,21650,21700,21700,21650,217
|
|
20230613,133200,3538207750,21700,21700,21700,21700,372
|
|
20230613,133100,3530135350,21700,21750,21750,21700,56
|
|
20230613,133000,3528919850,21750,21750,21750,21750,0
|
|
20230613,132900,3528919850,21750,21750,21750,21750,15
|
|
20230613,132800,3528593600,21700,21700,21700,21700,58
|
|
20230613,132700,3527335000,21700,21700,21700,21700,0
|
|
20230613,132600,3527335000,21700,21700,21700,21700,129
|
|
20230613,132500,3524535700,21700,21750,21750,21700,251
|
|
20230613,132400,3519088700,21750,21750,21750,21750,182
|
|
20230613,132300,3515130200,21750,21700,21750,21700,309
|
|
20230613,132200,3508424850,21700,21700,21700,21700,2
|
|
20230613,132100,3508381450,21700,21600,21700,21600,636
|
|
20230613,132000,3494638100,21650,21700,21750,21600,2389
|
|
20230613,131900,3442874350,21700,21700,21700,21700,311
|
|
20230613,131800,3436125650,21750,21750,21750,21750,11
|
|
20230613,131700,3435886400,21750,21700,21750,21700,131
|
|
20230613,131600,3433043650,21700,21700,21700,21700,100
|
|
20230613,131500,3430873650,21700,21700,21700,21700,45
|
|
20230613,131400,3429897150,21700,21750,21750,21700,115
|
|
20230613,131300,3427399600,21750,21750,21750,21750,4
|
|
20230613,131200,3427312600,21700,21700,21750,21700,114
|
|
20230613,131100,3424838150,21750,21800,21800,21750,72
|
|
20230613,131000,3423271750,21800,21800,21800,21800,5
|
|
20230613,130900,3423162750,21700,21700,21700,21700,1
|
|
20230613,130800,3423141050,21750,21750,21750,21750,196
|
|
20230613,130700,3418878050,21700,21700,21700,21700,511
|
|
20230613,130600,3407789350,21750,21700,21750,21700,24
|
|
20230613,130500,3407268200,21750,21750,21750,21750,118
|
|
20230613,130400,3404701700,21750,21750,21750,21750,30
|
|
20230613,130300,3404049200,21800,21800,21800,21800,100
|
|
20230613,130200,3401869200,21800,21750,21800,21650,193
|
|
20230613,130100,3397680350,21750,21800,21800,21750,92
|
|
20230613,130000,3395676400,21800,21800,21800,21800,1
|
|
20230613,125900,3395654600,21800,21800,21800,21800,10
|
|
20230613,125800,3395436600,21800,21800,21800,21800,17
|
|
20230613,125700,3395066000,21800,21750,21800,21750,182
|
|
20230613,125600,3391107400,21750,21600,21750,21600,383
|
|
20230613,125500,3382834450,21650,21650,21650,21650,549
|
|
20230613,125400,3370948600,21600,21650,21650,21600,314
|
|
20230613,125300,3364155900,21650,21650,21650,21650,365
|
|
20230613,125200,3356253650,21700,21700,21700,21700,4
|
|
20230613,125100,3356166850,21700,21700,21700,21700,1063
|
|
20230613,125000,3333099750,21750,21750,21750,21750,67
|
|
20230613,124900,3331642500,21750,21750,21750,21700,113
|
|
20230613,124800,3329185200,21750,21750,21750,21750,99
|
|
20230613,124700,3327031950,21700,21700,21700,21700,0
|
|
20230613,124600,3327031950,21700,21700,21700,21700,86
|
|
20230613,124500,3325165750,21700,21650,21700,21650,244
|
|
20230613,124400,3319882950,21700,21650,21700,21650,447
|
|
20230613,124300,3310199450,21650,21650,21650,21650,251
|
|
20230613,124200,3304765300,21700,21700,21700,21700,1
|
|
20230613,124100,3304743600,21750,21750,21750,21750,128
|
|
20230613,124000,3301959600,21750,21750,21750,21750,1
|
|
20230613,123900,3301937850,21650,21650,21650,21650,202
|
|
20230613,123800,3297564550,21650,21700,21700,21650,200
|
|
20230613,123700,3293233350,21750,21700,21750,21700,42
|
|
20230613,123600,3292321850,21750,21750,21750,21750,10
|
|
20230613,123500,3292104350,21750,21700,21750,21700,15
|
|
20230613,123400,3291778800,21700,21700,21700,21650,60
|
|
20230613,123300,3290479700,21700,21650,21700,21650,122
|
|
20230613,123200,3287838350,21650,21650,21650,21650,0
|
|
20230613,123100,3287838350,21650,21650,21650,21650,242
|
|
20230613,123000,3282599050,21650,21650,21650,21650,241
|
|
20230613,122900,3277381400,21650,21650,21650,21650,43
|
|
20230613,122800,3276450450,21700,21700,21700,21700,4
|
|
20230613,122700,3276363650,21700,21700,21700,21700,100
|
|
20230613,122600,3274193650,21700,21700,21700,21650,12
|
|
20230613,122500,3273933650,21700,21700,21700,21700,78
|
|
20230613,122400,3272241050,21700,21650,21700,21650,14
|
|
20230613,122300,3271937900,21650,21650,21650,21650,26
|
|
20230613,122200,3271375000,21700,21700,21700,21700,4
|
|
20230613,122100,3271288200,21650,21650,21650,21650,1284
|
|
20230613,122000,3243489600,21650,21700,21700,21650,51
|
|
20230613,121900,3242382950,21650,21700,21700,21650,790
|
|
20230613,121800,3225242550,21700,21700,21700,21700,61
|
|
20230613,121700,3223918850,21700,21700,21700,21700,519
|
|
20230613,121600,3212656550,21700,21700,21700,21700,87
|
|
20230613,121500,3210768650,21650,21650,21650,21650,0
|
|
20230613,121400,3210768650,21650,21650,21650,21650,27
|
|
20230613,121300,3210184100,21650,21650,21650,21650,0
|
|
20230613,121200,3210184100,21650,21650,21650,21650,1
|
|
20230613,121100,3210162450,21650,21650,21650,21600,10
|
|
20230613,121000,3209946150,21650,21650,21650,21650,81
|
|
20230613,120900,3208192500,21650,21650,21650,21650,50
|
|
20230613,120800,3207110000,21600,21600,21600,21600,1
|
|
20230613,120700,3207088400,21600,21600,21600,21600,71
|
|
20230613,120600,3205554800,21600,21600,21600,21600,0
|
|
20230613,120500,3205554800,21600,21600,21600,21600,68
|
|
20230613,120400,3204086000,21600,21600,21600,21600,31
|
|
20230613,120300,3203416400,21600,21600,21600,21600,10
|
|
20230613,120200,3203200400,21600,21600,21600,21600,1904
|
|
20230613,120100,3162074000,21650,21700,21700,21600,1801
|
|
20230613,120000,3123081100,21700,21700,21700,21700,52
|
|
20230613,115900,3121952700,21700,21650,21700,21650,36
|
|
20230613,115800,3121173250,21650,21650,21650,21650,26
|
|
20230613,115700,3120610350,21700,21650,21800,21650,354
|
|
20230613,115600,3112943450,21800,21750,21800,21650,489
|
|
20230613,115500,3102340350,21700,21700,21700,21700,93
|
|
20230613,115400,3100322250,21700,21700,21700,21700,429
|
|
20230613,115300,3091012950,21700,21750,21750,21700,1052
|
|
20230613,115200,3068140150,21750,21750,21750,21750,58
|
|
20230613,115100,3066878650,21750,21750,21750,21750,58
|
|
20230613,115000,3065617150,21750,21700,21750,21700,91
|
|
20230613,114900,3063639850,21700,21750,21750,21700,165
|
|
20230613,114800,3060052400,21800,21750,21800,21750,81
|
|
20230613,114700,3058287100,21800,21800,21800,21800,67
|
|
20230613,114600,3056826500,21850,21850,21850,21850,40
|
|
20230613,114500,3055952500,21850,21800,21850,21800,106
|
|
20230613,114400,3053636650,21800,21800,21800,21800,0
|
|
20230613,114300,3053636650,21800,21800,21800,21800,561
|
|
20230613,114200,3041406850,21800,21800,21800,21800,11
|
|
20230613,114100,3041167050,21800,21800,21850,21800,561
|
|
20230613,114000,3028937150,21850,21850,21850,21850,3
|
|
20230613,113900,3028871600,21850,21850,21850,21850,100
|
|
20230613,113800,3026686600,21850,21800,21850,21800,489
|
|
20230613,113700,3016025900,21800,21700,21800,21700,130
|
|
20230613,113600,3013203400,21700,21800,21800,21700,73
|
|
20230613,113500,3011612100,21850,21900,21900,21650,3395
|
|
20230613,113400,2937872300,21900,21900,21900,21900,285
|
|
20230613,113300,2931630800,21900,21900,21900,21900,67
|
|
20230613,113200,2930163500,21900,21850,21900,21850,108
|
|
20230613,113100,2927803050,21850,21900,21900,21850,98
|
|
20230613,113000,2925657700,21900,21850,21900,21850,250
|
|
20230613,112900,2920190800,21850,21800,21850,21800,154
|
|
20230613,112800,2916833450,21750,21750,21800,21750,469
|
|
20230613,112700,2906620600,21700,21750,21750,21700,643
|
|
20230613,112600,2892664650,21750,21750,21750,21750,8
|
|
20230613,112500,2892490650,21750,21750,21800,21750,103
|
|
20230613,112400,2890250300,21800,21800,21800,21750,262
|
|
20230613,112300,2884550550,21800,21750,21800,21750,108
|
|
20230613,112200,2882198900,21750,21750,21800,21750,25
|
|
20230613,112100,2881654450,21800,21800,21800,21800,81
|
|
20230613,112000,2879888650,21800,21800,21800,21750,289
|
|
20230613,111900,2873590950,21850,21850,21850,21800,57
|
|
20230613,111800,2872345700,21850,21850,21850,21800,158
|
|
20230613,111700,2868893450,21850,21850,21950,21850,912
|
|
20230613,111600,2848884350,21900,21800,21950,21800,1360
|
|
20230613,111500,2819149300,21800,21700,21800,21700,1241
|
|
20230613,111400,2792192450,21700,21650,21700,21650,284
|
|
20230613,111300,2786038850,21650,21600,21650,21600,36
|
|
20230613,111200,2785260450,21600,21650,21650,21600,753
|
|
20230613,111100,2768977250,21650,21650,21650,21650,386
|
|
20230613,111000,2760620350,21650,21650,21650,21600,241
|
|
20230613,110900,2755411500,21650,21650,21650,21650,55
|
|
20230613,110800,2754220750,21650,21600,21650,21600,241
|
|
20230613,110700,2749009150,21650,21650,21650,21600,392
|
|
20230613,110600,2740533450,21650,21650,21650,21650,110
|
|
20230613,110500,2738151950,21650,21650,21650,21600,37
|
|
20230613,110400,2737351650,21600,21600,21600,21600,0
|
|
20230613,110300,2737351650,21600,21600,21600,21600,301
|
|
20230613,110200,2730850050,21600,21600,21600,21600,305
|
|
20230613,110100,2724262050,21550,21550,21600,21550,156
|
|
20230613,110000,2720900200,21550,21600,21600,21550,2164
|
|
20230613,105900,2674163250,21600,21600,21600,21600,295
|
|
20230613,105800,2667791250,21600,21600,21650,21600,502
|
|
20230613,105700,2656943050,21600,21650,21650,21600,45
|
|
20230613,105600,2655970500,21650,21650,21650,21650,3
|
|
20230613,105500,2655905550,21600,21650,21650,21600,150
|
|
20230613,105400,2652660550,21650,21650,21650,21650,27
|
|
20230613,105300,2652076000,21650,21650,21650,21650,337
|
|
20230613,105200,2644779950,21700,21650,21700,21650,113
|
|
20230613,105100,2642333400,21650,21650,21650,21650,9
|
|
20230613,105000,2642138550,21600,21600,21600,21600,10
|
|
20230613,104900,2641922550,21600,21600,21600,21600,2494
|
|
20230613,104800,2588052150,21600,21650,21650,21600,503
|
|
20230613,104700,2577162700,21650,21650,21650,21650,130
|
|
20230613,104600,2574348200,21650,21650,21650,21600,139
|
|
20230613,104500,2571342600,21650,21650,21650,21650,300
|
|
20230613,104400,2564847600,21700,21700,21700,21650,101
|
|
20230613,104300,2562660400,21700,21700,21700,21650,5
|
|
20230613,104200,2562552000,21650,21650,21650,21650,1
|
|
20230613,104100,2562530350,21650,21650,21650,21650,240
|
|
20230613,104000,2557334350,21650,21600,21650,21600,369
|
|
20230613,103900,2549346400,21600,21650,21700,21600,2072
|
|
20230613,103800,2504487300,21700,21650,21700,21650,230
|
|
20230613,103700,2499506100,21650,21650,21650,21600,338
|
|
20230613,103600,2492200250,21650,21650,21650,21650,191
|
|
20230613,103500,2488065100,21650,21600,21650,21600,103
|
|
20230613,103400,2485835300,21650,21650,21650,21650,326
|
|
20230613,103300,2478777400,21650,21650,21650,21650,67
|
|
20230613,103200,2477326850,21650,21600,21650,21600,120
|
|
20230613,103100,2474729400,21600,21600,21600,21600,325
|
|
20230613,103000,2467709400,21600,21650,21650,21600,1248
|
|
20230613,102900,2440744400,21650,21650,21650,21650,2
|
|
20230613,102800,2440701100,21650,21650,21650,21650,5
|
|
20230613,102700,2440592850,21650,21650,21700,21650,351
|
|
20230613,102600,2432993500,21650,21700,21700,21650,356
|
|
20230613,102500,2425278400,21700,21650,21700,21650,296
|
|
20230613,102400,2418864250,21650,21650,21650,21650,3
|
|
20230613,102300,2418799300,21650,21650,21650,21650,4
|
|
20230613,102200,2418712700,21650,21650,21650,21650,100
|
|
20230613,102100,2416547700,21650,21650,21700,21650,80
|
|
20230613,102000,2414814200,21650,21700,21700,21650,136
|
|
20230613,101900,2411867300,21700,21700,21700,21700,262
|
|
20230613,101800,2406181900,21700,21700,21700,21700,343
|
|
20230613,101700,2398738800,21700,21700,21700,21700,7
|
|
20230613,101600,2398586900,21700,21700,21700,21700,4
|
|
20230613,101500,2398500100,21700,21700,21700,21700,73
|
|
20230613,101400,2396916000,21700,21700,21700,21650,403
|
|
20230613,101300,2388172300,21700,21650,21700,21650,20
|
|
20230613,101200,2387739100,21650,21650,21650,21650,63
|
|
20230613,101100,2386375150,21650,21650,21650,21650,95
|
|
20230613,101000,2384318400,21650,21550,21650,21550,104
|
|
20230613,100900,2382067100,21500,21550,21650,21500,1474
|
|
20230613,100800,2350295950,21550,21600,21600,21550,142
|
|
20230613,100700,2347230950,21600,21600,21600,21600,252
|
|
20230613,100600,2341787750,21600,21600,21650,21600,280
|
|
20230613,100500,2335733950,21550,21650,21650,21550,48
|
|
20230613,100400,2334699450,21550,21600,21600,21550,990
|
|
20230613,100300,2313346500,21550,21600,21600,21550,183
|
|
20230613,100200,2309398450,21600,21600,21600,21550,429
|
|
20230613,100100,2300143200,21600,21600,21600,21550,718
|
|
20230613,100000,2284634550,21600,21650,21650,21600,221
|
|
20230613,095900,2279860150,21600,21650,21650,21600,1341
|
|
20230613,095800,2250865700,21650,21650,21650,21600,510
|
|
20230613,095700,2239824700,21600,21650,21700,21600,522
|
|
20230613,095600,2228527250,21700,21800,21800,21700,474
|
|
20230613,095500,2218230500,21800,21800,21800,21800,65
|
|
20230613,095400,2216813500,21800,21800,21800,21800,6
|
|
20230613,095300,2216682700,21800,21750,21800,21650,227
|
|
20230613,095200,2211765800,21800,21700,21800,21700,194
|
|
20230613,095100,2207554700,21700,21750,21800,21700,439
|
|
20230613,095000,2198008750,21800,21800,21800,21750,23
|
|
20230613,094900,2197507400,21850,21850,21850,21800,106
|
|
20230613,094800,2195191450,21900,21750,21900,21750,995
|
|
20230613,094700,2173406950,21900,21850,22000,21800,3065
|
|
20230613,094600,2106368800,21950,21950,21950,21850,504
|
|
20230613,094500,2095313450,21950,21750,21950,21750,556
|
|
20230613,094400,2083189750,21700,21650,21750,21650,862
|
|
20230613,094300,2064506000,21650,21550,21650,21550,950
|
|
20230613,094200,2043995750,21550,21550,21600,21550,591
|
|
20230613,094100,2031259650,21500,21550,21600,21500,187
|
|
20230613,094000,2027232150,21600,21600,21600,21500,509
|
|
20230613,093900,2016238650,21600,21500,21600,21500,653
|
|
20230613,093800,2002196050,21500,21450,21500,21450,618
|
|
20230613,093700,1988934450,21500,21600,21600,21450,1524
|
|
20230613,093600,1956216250,21500,21500,21550,21400,2003
|
|
20230613,093500,1913225300,21500,21400,21500,21350,6992
|
|
20230613,093400,1763574450,21400,21500,21500,21350,2542
|
|
20230613,093300,1709226150,21500,21550,21550,21400,1263
|
|
20230613,093200,1682042100,21550,21400,21600,21400,526
|
|
20230613,093100,1670709900,21450,21400,21450,21300,6287
|
|
20230613,093000,1536341650,21400,21450,21450,21300,2045
|
|
20230613,092900,1492676750,21450,21650,21700,21350,6511
|
|
20230613,092800,1352903350,21650,21600,21700,21550,1761
|
|
20230613,092700,1314864250,21550,21750,21750,21500,4991
|
|
20230613,092600,1207040000,21800,21900,21900,21800,1718
|
|
20230613,092500,1169545100,21850,21950,22000,21850,2686
|
|
20230613,092400,1110692700,21950,22000,22000,21950,1247
|
|
20230613,092300,1083320550,21950,21950,22000,21950,446
|
|
20230613,092200,1073530800,21950,21950,22000,21950,874
|
|
20230613,092100,1054344000,22000,22000,22000,21950,303
|
|
20230613,092000,1047689600,22000,22000,22050,21950,2775
|
|
20230613,091900,986662850,22000,22150,22150,22000,1023
|
|
20230613,091800,964101800,22050,22050,22200,22050,990
|
|
20230613,091700,942267900,22000,22100,22100,22000,1634
|
|
20230613,091600,906218250,22100,22250,22250,22100,1614
|
|
20230613,091500,870418400,22250,22500,22500,22250,5175
|
|
20230613,091400,754702950,22450,22450,22500,22350,3350
|
|
20230613,091300,679548450,22400,22400,22450,22300,1586
|
|
20230613,091200,644024800,22350,22050,22400,22050,3314
|
|
20230613,091100,570448500,22000,22000,22050,22000,1567
|
|
20230613,091000,535972950,22050,22150,22150,22000,4857
|
|
20230613,090900,428684500,22100,22200,22200,22100,1093
|
|
20230613,090800,404459050,22250,22300,22300,22200,601
|
|
20230613,090700,391088850,22300,22300,22300,22250,403
|
|
20230613,090600,382105850,22250,22250,22300,22250,1031
|
|
20230613,090500,359148750,22250,22100,22250,22100,2056
|
|
20230613,090400,313583300,22100,22100,22150,22000,1734
|
|
20230613,090300,275303250,22100,22200,22200,22000,1847
|
|
20230613,090200,234425900,22200,22550,22550,22200,1365
|
|
20230613,090100,204018800,22600,22150,22650,22100,4956
|
|
20230613,090000,92883750,22200,22000,22200,21950,4140
|