713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,205000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,204900,10188896900,6950,6950,6950,6950,0
|
|
20230602,204800,10188896900,6950,6950,6950,6950,0
|
|
20230602,204700,10188896900,6950,6950,6950,6950,0
|
|
20230602,204600,10188896900,6950,6950,6950,6950,0
|
|
20230602,204500,10188896900,6950,6950,6950,6950,0
|
|
20230602,204400,10188896900,6950,6950,6950,6950,0
|
|
20230602,204300,10188896900,6950,6950,6950,6950,0
|
|
20230602,204200,10188896900,6950,6950,6950,6950,0
|
|
20230602,204100,10188896900,6950,6950,6950,6950,0
|
|
20230602,204000,10188896900,6950,6950,6950,6950,0
|
|
20230602,203900,10188896900,6950,6950,6950,6950,0
|
|
20230602,203800,10188896900,6950,6950,6950,6950,0
|
|
20230602,203700,10188896900,6950,6950,6950,6950,0
|
|
20230602,203600,10188896900,6950,6950,6950,6950,0
|
|
20230602,203500,10188896900,6950,6950,6950,6950,0
|
|
20230602,203400,10188896900,6950,6950,6950,6950,0
|
|
20230602,203300,10188896900,6950,6950,6950,6950,0
|
|
20230602,203200,10188896900,6950,6950,6950,6950,0
|
|
20230602,203100,10188896900,6950,6950,6950,6950,0
|
|
20230602,203000,10188896900,6950,6950,6950,6950,0
|
|
20230602,202900,10188896900,6950,6950,6950,6950,0
|
|
20230602,202800,10188896900,6950,6950,6950,6950,0
|
|
20230602,202700,10188896900,6950,6950,6950,6950,0
|
|
20230602,202600,10188896900,6950,6950,6950,6950,0
|
|
20230602,202500,10188896900,6950,6950,6950,6950,0
|
|
20230602,202400,10188896900,6950,6950,6950,6950,0
|
|
20230602,202300,10188896900,6950,6950,6950,6950,0
|
|
20230602,202200,10188896900,6950,6950,6950,6950,0
|
|
20230602,202100,10188896900,6950,6950,6950,6950,0
|
|
20230602,202000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,201900,10188896900,6950,6950,6950,6950,0
|
|
20230602,201800,10188896900,6950,6950,6950,6950,0
|
|
20230602,201700,10188896900,6950,6950,6950,6950,0
|
|
20230602,201600,10188896900,6950,6950,6950,6950,0
|
|
20230602,201500,10188896900,6950,6950,6950,6950,0
|
|
20230602,201400,10188896900,6950,6950,6950,6950,0
|
|
20230602,201300,10188896900,6950,6950,6950,6950,0
|
|
20230602,201200,10188896900,6950,6950,6950,6950,0
|
|
20230602,201100,10188896900,6950,6950,6950,6950,0
|
|
20230602,201000,10188896900,6950,6950,6950,6950,0
|
|
20230602,200900,10188896900,6950,6950,6950,6950,0
|
|
20230602,200800,10188896900,6950,6950,6950,6950,0
|
|
20230602,200700,10188896900,6950,6950,6950,6950,0
|
|
20230602,200600,10188896900,6950,6950,6950,6950,0
|
|
20230602,200500,10188896900,6950,6950,6950,6950,0
|
|
20230602,200400,10188896900,6950,6950,6950,6950,0
|
|
20230602,200300,10188896900,6950,6950,6950,6950,0
|
|
20230602,200200,10188896900,6950,6950,6950,6950,0
|
|
20230602,200100,10188896900,6950,6950,6950,6950,0
|
|
20230602,200000,10188896900,6950,6950,6950,6950,0
|
|
20230602,195900,10188896900,6950,6950,6950,6950,0
|
|
20230602,195800,10188896900,6950,6950,6950,6950,0
|
|
20230602,195700,10188896900,6950,6950,6950,6950,0
|
|
20230602,195600,10188896900,6950,6950,6950,6950,0
|
|
20230602,195500,10188896900,6950,6950,6950,6950,0
|
|
20230602,195400,10188896900,6950,6950,6950,6950,0
|
|
20230602,195300,10188896900,6950,6950,6950,6950,0
|
|
20230602,195200,10188896900,6950,6950,6950,6950,0
|
|
20230602,195100,10188896900,6950,6950,6950,6950,0
|
|
20230602,195000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,194900,10188896900,6950,6950,6950,6950,0
|
|
20230602,194800,10188896900,6950,6950,6950,6950,0
|
|
20230602,194700,10188896900,6950,6950,6950,6950,0
|
|
20230602,194600,10188896900,6950,6950,6950,6950,0
|
|
20230602,194500,10188896900,6950,6950,6950,6950,0
|
|
20230602,194400,10188896900,6950,6950,6950,6950,0
|
|
20230602,194300,10188896900,6950,6950,6950,6950,0
|
|
20230602,194200,10188896900,6950,6950,6950,6950,0
|
|
20230602,194100,10188896900,6950,6950,6950,6950,0
|
|
20230602,194000,10188896900,6950,6950,6950,6950,0
|
|
20230602,193900,10188896900,6950,6950,6950,6950,0
|
|
20230602,193800,10188896900,6950,6950,6950,6950,0
|
|
20230602,193700,10188896900,6950,6950,6950,6950,0
|
|
20230602,193600,10188896900,6950,6950,6950,6950,0
|
|
20230602,193500,10188896900,6950,6950,6950,6950,0
|
|
20230602,193400,10188896900,6950,6950,6950,6950,0
|
|
20230602,193300,10188896900,6950,6950,6950,6950,0
|
|
20230602,193200,10188896900,6950,6950,6950,6950,0
|
|
20230602,193100,10188896900,6950,6950,6950,6950,0
|
|
20230602,193000,10188896900,6950,6950,6950,6950,0
|
|
20230602,192900,10188896900,6950,6950,6950,6950,0
|
|
20230602,192800,10188896900,6950,6950,6950,6950,0
|
|
20230602,192700,10188896900,6950,6950,6950,6950,0
|
|
20230602,192600,10188896900,6950,6950,6950,6950,0
|
|
20230602,192500,10188896900,6950,6950,6950,6950,0
|
|
20230602,192400,10188896900,6950,6950,6950,6950,0
|
|
20230602,192300,10188896900,6950,6950,6950,6950,0
|
|
20230602,192200,10188896900,6950,6950,6950,6950,0
|
|
20230602,192100,10188896900,6950,6950,6950,6950,0
|
|
20230602,192000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,191900,10188896900,6950,6950,6950,6950,0
|
|
20230602,191800,10188896900,6950,6950,6950,6950,0
|
|
20230602,191700,10188896900,6950,6950,6950,6950,0
|
|
20230602,191600,10188896900,6950,6950,6950,6950,0
|
|
20230602,191500,10188896900,6950,6950,6950,6950,0
|
|
20230602,191400,10188896900,6950,6950,6950,6950,0
|
|
20230602,191300,10188896900,6950,6950,6950,6950,0
|
|
20230602,191200,10188896900,6950,6950,6950,6950,0
|
|
20230602,191100,10188896900,6950,6950,6950,6950,0
|
|
20230602,191000,10188896900,6950,6950,6950,6950,0
|
|
20230602,190900,10188896900,6950,6950,6950,6950,0
|
|
20230602,190800,10188896900,6950,6950,6950,6950,0
|
|
20230602,190700,10188896900,6950,6950,6950,6950,0
|
|
20230602,190600,10188896900,6950,6950,6950,6950,0
|
|
20230602,190500,10188896900,6950,6950,6950,6950,0
|
|
20230602,190400,10188896900,6950,6950,6950,6950,0
|
|
20230602,190300,10188896900,6950,6950,6950,6950,0
|
|
20230602,190200,10188896900,6950,6950,6950,6950,0
|
|
20230602,190100,10188896900,6950,6950,6950,6950,0
|
|
20230602,190000,10188896900,6950,6950,6950,6950,0
|
|
20230602,185900,10188896900,6950,6950,6950,6950,0
|
|
20230602,185800,10188896900,6950,6950,6950,6950,0
|
|
20230602,185700,10188896900,6950,6950,6950,6950,0
|
|
20230602,185600,10188896900,6950,6950,6950,6950,0
|
|
20230602,185500,10188896900,6950,6950,6950,6950,0
|
|
20230602,185400,10188896900,6950,6950,6950,6950,0
|
|
20230602,185300,10188896900,6950,6950,6950,6950,0
|
|
20230602,185200,10188896900,6950,6950,6950,6950,0
|
|
20230602,185100,10188896900,6950,6950,6950,6950,0
|
|
20230602,185000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,184900,10188896900,6950,6950,6950,6950,0
|
|
20230602,184800,10188896900,6950,6950,6950,6950,0
|
|
20230602,184700,10188896900,6950,6950,6950,6950,0
|
|
20230602,184600,10188896900,6950,6950,6950,6950,0
|
|
20230602,184500,10188896900,6950,6950,6950,6950,0
|
|
20230602,184400,10188896900,6950,6950,6950,6950,0
|
|
20230602,184300,10188896900,6950,6950,6950,6950,0
|
|
20230602,184200,10188896900,6950,6950,6950,6950,0
|
|
20230602,184100,10188896900,6950,6950,6950,6950,0
|
|
20230602,184000,10188896900,6950,6950,6950,6950,0
|
|
20230602,183900,10188896900,6950,6950,6950,6950,0
|
|
20230602,183800,10188896900,6950,6950,6950,6950,0
|
|
20230602,183700,10188896900,6950,6950,6950,6950,0
|
|
20230602,183600,10188896900,6950,6950,6950,6950,0
|
|
20230602,183500,10188896900,6950,6950,6950,6950,0
|
|
20230602,183400,10188896900,6950,6950,6950,6950,0
|
|
20230602,183300,10188896900,6950,6950,6950,6950,0
|
|
20230602,183200,10188896900,6950,6950,6950,6950,0
|
|
20230602,183100,10188896900,6950,6950,6950,6950,0
|
|
20230602,183000,10188896900,6950,6950,6950,6950,0
|
|
20230602,182900,10188896900,6950,6950,6950,6950,0
|
|
20230602,182800,10188896900,6950,6950,6950,6950,0
|
|
20230602,182700,10188896900,6950,6950,6950,6950,0
|
|
20230602,182600,10188896900,6950,6950,6950,6950,0
|
|
20230602,182500,10188896900,6950,6950,6950,6950,0
|
|
20230602,182400,10188896900,6950,6950,6950,6950,0
|
|
20230602,182300,10188896900,6950,6950,6950,6950,0
|
|
20230602,182200,10188896900,6950,6950,6950,6950,0
|
|
20230602,182100,10188896900,6950,6950,6950,6950,0
|
|
20230602,182000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,181900,10188896900,6950,6950,6950,6950,0
|
|
20230602,181800,10188896900,6950,6950,6950,6950,0
|
|
20230602,181700,10188896900,6950,6950,6950,6950,0
|
|
20230602,181600,10188896900,6950,6950,6950,6950,0
|
|
20230602,181500,10188896900,6950,6950,6950,6950,0
|
|
20230602,181400,10188896900,6950,6950,6950,6950,0
|
|
20230602,181300,10188896900,6950,6950,6950,6950,0
|
|
20230602,181200,10188896900,6950,6950,6950,6950,0
|
|
20230602,181100,10188896900,6950,6950,6950,6950,0
|
|
20230602,181000,10188896900,6950,6950,6950,6950,0
|
|
20230602,180900,10188896900,6950,6950,6950,6950,0
|
|
20230602,180800,10188896900,6950,6950,6950,6950,0
|
|
20230602,180700,10188896900,6950,6950,6950,6950,0
|
|
20230602,180600,10188896900,6950,6950,6950,6950,0
|
|
20230602,180500,10188896900,6950,6950,6950,6950,0
|
|
20230602,180400,10188896900,6950,6950,6950,6950,0
|
|
20230602,180300,10188896900,6950,6950,6950,6950,0
|
|
20230602,180200,10188896900,6950,6950,6950,6950,0
|
|
20230602,180100,10188896900,6950,6950,6950,6950,0
|
|
20230602,180000,10188896900,6950,6950,6950,6950,0
|
|
20230602,175900,10188896900,6950,6950,6950,6950,0
|
|
20230602,175800,10188896900,6950,6950,6950,6950,0
|
|
20230602,175700,10188896900,6950,6950,6950,6950,0
|
|
20230602,175600,10188896900,6950,6950,6950,6950,0
|
|
20230602,175500,10188896900,6950,6950,6950,6950,0
|
|
20230602,175400,10188896900,6950,6950,6950,6950,0
|
|
20230602,175300,10188896900,6950,6950,6950,6950,0
|
|
20230602,175200,10188896900,6950,6950,6950,6950,0
|
|
20230602,175100,10188896900,6950,6950,6950,6950,0
|
|
20230602,175000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,174900,10188896900,6950,6950,6950,6950,0
|
|
20230602,174800,10188896900,6950,6950,6950,6950,0
|
|
20230602,174700,10188896900,6950,6950,6950,6950,0
|
|
20230602,174600,10188896900,6950,6950,6950,6950,0
|
|
20230602,174500,10188896900,6950,6950,6950,6950,0
|
|
20230602,174400,10188896900,6950,6950,6950,6950,0
|
|
20230602,174300,10188896900,6950,6950,6950,6950,0
|
|
20230602,174200,10188896900,6950,6950,6950,6950,0
|
|
20230602,174100,10188896900,6950,6950,6950,6950,0
|
|
20230602,174000,10188896900,6950,6950,6950,6950,0
|
|
20230602,173900,10188896900,6950,6950,6950,6950,0
|
|
20230602,173800,10188896900,6950,6950,6950,6950,0
|
|
20230602,173700,10188896900,6950,6950,6950,6950,0
|
|
20230602,173600,10188896900,6950,6950,6950,6950,0
|
|
20230602,173500,10188896900,6950,6950,6950,6950,0
|
|
20230602,173400,10188896900,6950,6950,6950,6950,0
|
|
20230602,173300,10188896900,6950,6950,6950,6950,0
|
|
20230602,173200,10188896900,6950,6950,6950,6950,0
|
|
20230602,173100,10188896900,6950,6950,6950,6950,0
|
|
20230602,173000,10188896900,6950,6950,6950,6950,0
|
|
20230602,172900,10188896900,6950,6950,6950,6950,0
|
|
20230602,172800,10188896900,6950,6950,6950,6950,0
|
|
20230602,172700,10188896900,6950,6950,6950,6950,0
|
|
20230602,172600,10188896900,6950,6950,6950,6950,0
|
|
20230602,172500,10188896900,6950,6950,6950,6950,0
|
|
20230602,172400,10188896900,6950,6950,6950,6950,0
|
|
20230602,172300,10188896900,6950,6950,6950,6950,0
|
|
20230602,172200,10188896900,6950,6950,6950,6950,0
|
|
20230602,172100,10188896900,6950,6950,6950,6950,0
|
|
20230602,172000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,171900,10188896900,6950,6950,6950,6950,0
|
|
20230602,171800,10188896900,6950,6950,6950,6950,0
|
|
20230602,171700,10188896900,6950,6950,6950,6950,0
|
|
20230602,171600,10188896900,6950,6950,6950,6950,0
|
|
20230602,171500,10188896900,6950,6950,6950,6950,0
|
|
20230602,171400,10188896900,6950,6950,6950,6950,0
|
|
20230602,171300,10188896900,6950,6950,6950,6950,0
|
|
20230602,171200,10188896900,6950,6950,6950,6950,0
|
|
20230602,171100,10188896900,6950,6950,6950,6950,0
|
|
20230602,171000,10188896900,6950,6950,6950,6950,0
|
|
20230602,170900,10188896900,6950,6950,6950,6950,0
|
|
20230602,170800,10188896900,6950,6950,6950,6950,0
|
|
20230602,170700,10188896900,6950,6950,6950,6950,0
|
|
20230602,170600,10188896900,6950,6950,6950,6950,0
|
|
20230602,170500,10188896900,6950,6950,6950,6950,0
|
|
20230602,170400,10188896900,6950,6950,6950,6950,0
|
|
20230602,170300,10188896900,6950,6950,6950,6950,0
|
|
20230602,170200,10188896900,6950,6950,6950,6950,0
|
|
20230602,170100,10188896900,6950,6950,6950,6950,0
|
|
20230602,170000,10188896900,6950,6950,6950,6950,0
|
|
20230602,165900,10188896900,6950,6950,6950,6950,0
|
|
20230602,165800,10188896900,6950,6950,6950,6950,0
|
|
20230602,165700,10188896900,6950,6950,6950,6950,0
|
|
20230602,165600,10188896900,6950,6950,6950,6950,0
|
|
20230602,165500,10188896900,6950,6950,6950,6950,0
|
|
20230602,165400,10188896900,6950,6950,6950,6950,0
|
|
20230602,165300,10188896900,6950,6950,6950,6950,0
|
|
20230602,165200,10188896900,6950,6950,6950,6950,0
|
|
20230602,165100,10188896900,6950,6950,6950,6950,0
|
|
20230602,165000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,164900,10188896900,6950,6950,6950,6950,0
|
|
20230602,164800,10188896900,6950,6950,6950,6950,0
|
|
20230602,164700,10188896900,6950,6950,6950,6950,0
|
|
20230602,164600,10188896900,6950,6950,6950,6950,0
|
|
20230602,164500,10188896900,6950,6950,6950,6950,0
|
|
20230602,164400,10188896900,6950,6950,6950,6950,0
|
|
20230602,164300,10188896900,6950,6950,6950,6950,0
|
|
20230602,164200,10188896900,6950,6950,6950,6950,0
|
|
20230602,164100,10188896900,6950,6950,6950,6950,0
|
|
20230602,164000,10188896900,6950,6950,6950,6950,0
|
|
20230602,163900,10188896900,6950,6950,6950,6950,0
|
|
20230602,163800,10188896900,6950,6950,6950,6950,0
|
|
20230602,163700,10188896900,6950,6950,6950,6950,0
|
|
20230602,163600,10188896900,6950,6950,6950,6950,0
|
|
20230602,163500,10188896900,6950,6950,6950,6950,0
|
|
20230602,163400,10188896900,6950,6950,6950,6950,0
|
|
20230602,163300,10188896900,6950,6950,6950,6950,0
|
|
20230602,163200,10188896900,6950,6950,6950,6950,0
|
|
20230602,163100,10188896900,6950,6950,6950,6950,0
|
|
20230602,163000,10188896900,6950,6950,6950,6950,0
|
|
20230602,162900,10188896900,6950,6950,6950,6950,0
|
|
20230602,162800,10188896900,6950,6950,6950,6950,0
|
|
20230602,162700,10188896900,6950,6950,6950,6950,0
|
|
20230602,162600,10188896900,6950,6950,6950,6950,0
|
|
20230602,162500,10188896900,6950,6950,6950,6950,0
|
|
20230602,162400,10188896900,6950,6950,6950,6950,0
|
|
20230602,162300,10188896900,6950,6950,6950,6950,0
|
|
20230602,162200,10188896900,6950,6950,6950,6950,0
|
|
20230602,162100,10188896900,6950,6950,6950,6950,0
|
|
20230602,162000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,161900,10188896900,6950,6950,6950,6950,0
|
|
20230602,161800,10188896900,6950,6950,6950,6950,0
|
|
20230602,161700,10188896900,6950,6950,6950,6950,0
|
|
20230602,161600,10188896900,6950,6950,6950,6950,0
|
|
20230602,161500,10188896900,6950,6950,6950,6950,0
|
|
20230602,161400,10188896900,6950,6950,6950,6950,0
|
|
20230602,161300,10188896900,6950,6950,6950,6950,0
|
|
20230602,161200,10188896900,6950,6950,6950,6950,0
|
|
20230602,161100,10188896900,6950,6950,6950,6950,0
|
|
20230602,161000,10188896900,6950,6950,6950,6950,0
|
|
20230602,160900,10188896900,6950,6950,6950,6950,0
|
|
20230602,160800,10188896900,6950,6950,6950,6950,0
|
|
20230602,160700,10188896900,6950,6950,6950,6950,0
|
|
20230602,160600,10188896900,6950,6950,6950,6950,0
|
|
20230602,160500,10188896900,6950,6950,6950,6950,0
|
|
20230602,160400,10188896900,6950,6950,6950,6950,0
|
|
20230602,160300,10188896900,6950,6950,6950,6950,0
|
|
20230602,160200,10188896900,6950,6950,6950,6950,0
|
|
20230602,160100,10188896900,6950,6950,6950,6950,0
|
|
20230602,160000,10188896900,6950,6950,6950,6950,0
|
|
20230602,155900,10188896900,6950,6950,6950,6950,0
|
|
20230602,155800,10188896900,6950,6950,6950,6950,0
|
|
20230602,155700,10188896900,6950,6950,6950,6950,0
|
|
20230602,155600,10188896900,6950,6950,6950,6950,0
|
|
20230602,155500,10188896900,6950,6950,6950,6950,0
|
|
20230602,155400,10188896900,6950,6950,6950,6950,0
|
|
20230602,155300,10188896900,6950,6950,6950,6950,0
|
|
20230602,155200,10188896900,6950,6950,6950,6950,0
|
|
20230602,155100,10188896900,6950,6950,6950,6950,0
|
|
20230602,155000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,154900,10188896900,6950,6950,6950,6950,0
|
|
20230602,154800,10188896900,6950,6950,6950,6950,0
|
|
20230602,154700,10188896900,6950,6950,6950,6950,0
|
|
20230602,154600,10188896900,6950,6950,6950,6950,0
|
|
20230602,154500,10188896900,6950,6950,6950,6950,0
|
|
20230602,154400,10188896900,6950,6950,6950,6950,0
|
|
20230602,154300,10188896900,6950,6950,6950,6950,0
|
|
20230602,154200,10188896900,6950,6950,6950,6950,0
|
|
20230602,154100,10188896900,6950,6950,6950,6950,0
|
|
20230602,154000,10188896900,6950,6950,6950,6950,0
|
|
20230602,153900,10188896900,6950,6950,6950,6950,0
|
|
20230602,153800,10188896900,6950,6950,6950,6950,0
|
|
20230602,153700,10188896900,6950,6950,6950,6950,0
|
|
20230602,153600,10188896900,6950,6950,6950,6950,0
|
|
20230602,153500,10188896900,6950,6950,6950,6950,0
|
|
20230602,153400,10188896900,6950,6950,6950,6950,0
|
|
20230602,153300,10188896900,6950,6950,6950,6950,0
|
|
20230602,153200,10188896900,6950,6950,6950,6950,0
|
|
20230602,153100,10188896900,6950,6950,6950,6950,0
|
|
20230602,153000,10188896900,6950,6950,6950,6950,35992
|
|
20230602,152900,9938752500,6970,6970,6970,6970,0
|
|
20230602,152800,9938752500,6970,6970,6970,6970,0
|
|
20230602,152700,9938752500,6970,6970,6970,6970,0
|
|
20230602,152600,9938752500,6970,6970,6970,6970,0
|
|
20230602,152500,9938752500,6970,6970,6970,6970,0
|
|
20230602,152400,9938752500,6970,6970,6970,6970,0
|
|
20230602,152300,9938752500,6970,6970,6970,6970,0
|
|
20230602,152200,9938752500,6970,6970,6970,6970,0
|
|
20230602,152100,9938752500,6970,6970,6970,6970,0
|
|
20230602,152000,9938752500,6970,6970,6970,6970,0
|
|
20230602,151900,9938752500,6970,6970,6970,6960,11441
|
|
20230602,151800,9859070840,6970,6970,6980,6960,5020
|
|
20230602,151700,9824092580,6970,6990,6990,6970,3580
|
|
20230602,151600,9799096510,6980,6970,6990,6950,14847
|
|
20230602,151500,9695546760,6970,6980,6990,6970,5079
|
|
20230602,151400,9660073990,6980,6980,6990,6980,4486
|
|
20230602,151300,9628758260,6980,6990,6990,6980,4850
|
|
20230602,151200,9594900130,6980,6980,6990,6980,3966
|
|
20230602,151100,9567213990,6980,6990,6990,6980,1369
|
|
20230602,151000,9557647690,6990,6980,6990,6980,3939
|
|
20230602,150900,9530145620,6980,6980,6990,6980,2505
|
|
20230602,150800,9512657720,6980,6970,6980,6970,3812
|
|
20230602,150700,9486069690,6970,6960,6980,6960,1617
|
|
20230602,150600,9474799250,6960,6970,6970,6960,3434
|
|
20230602,150500,9450878730,6960,6950,6960,6940,1940
|
|
20230602,150400,9437387590,6950,6920,6950,6920,3586
|
|
20230602,150300,9412508930,6920,6920,6920,6920,1637
|
|
20230602,150200,9401180890,6930,6930,6930,6920,1285
|
|
20230602,150100,9392284240,6920,6920,6920,6920,47
|
|
20230602,150000,9391959000,6930,6930,6930,6920,382
|
|
20230602,145900,9389314600,6930,6920,6930,6910,402
|
|
20230602,145800,9386534330,6920,6910,6920,6900,1392
|
|
20230602,145700,9376908190,6910,6910,6920,6910,561
|
|
20230602,145600,9373029680,6920,6910,6920,6900,6649
|
|
20230602,145500,9327145790,6910,6910,6920,6910,2915
|
|
20230602,145400,9307000830,6910,6930,6930,6910,1501
|
|
20230602,145300,9296620660,6920,6910,6930,6900,2110
|
|
20230602,145200,9282029170,6910,6910,6910,6900,5891
|
|
20230602,145100,9241348230,6900,6910,6910,6900,2194
|
|
20230602,145000,9226208530,6900,6910,6920,6900,5414
|
|
20230602,144900,9188847720,6900,6920,6920,6900,5072
|
|
20230602,144800,9153825400,6920,6920,6920,6920,40
|
|
20230602,144700,9153548600,6920,6920,6920,6910,1815
|
|
20230602,144600,9141005700,6920,6920,6930,6910,1717
|
|
20230602,144500,9129131040,6910,6910,6920,6910,746
|
|
20230602,144400,9123974180,6910,6920,6920,6900,4302
|
|
20230602,144300,9094272910,6920,6910,6920,6910,3376
|
|
20230602,144200,9070941930,6920,6910,6920,6910,1190
|
|
20230602,144100,9062714550,6920,6910,6920,6910,4844
|
|
20230602,144000,9029221380,6910,6910,6920,6910,940
|
|
20230602,143900,9022719240,6920,6920,6920,6910,1204
|
|
20230602,143800,9014395860,6910,6920,6920,6910,870
|
|
20230602,143700,9008375960,6930,6910,6930,6910,1840
|
|
20230602,143600,8995644680,6920,6920,6920,6910,2557
|
|
20230602,143500,8977974830,6920,6920,6920,6910,1431
|
|
20230602,143400,8968085650,6920,6920,6920,6910,1582
|
|
20230602,143300,8957141310,6920,6930,6930,6920,2393
|
|
20230602,143200,8940581700,6930,6920,6930,6920,58
|
|
20230602,143100,8940180290,6920,6920,6920,6920,1472
|
|
20230602,143000,8929994050,6920,6920,6930,6920,4146
|
|
20230602,142900,8901303720,6930,6920,6930,6920,1557
|
|
20230602,142800,8890529270,6920,6930,6930,6920,743
|
|
20230602,142700,8885383300,6930,6930,6930,6930,910
|
|
20230602,142600,8879077000,6930,6930,6930,6920,361
|
|
20230602,142500,8876575770,6930,6920,6930,6920,66
|
|
20230602,142400,8876118530,6930,6930,6940,6930,1147
|
|
20230602,142300,8868169810,6920,6930,6930,6920,376
|
|
20230602,142200,8865565540,6930,6930,6930,6930,675
|
|
20230602,142100,8860887790,6930,6940,6940,6930,1312
|
|
20230602,142000,8851788390,6940,6940,6950,6940,773
|
|
20230602,141900,8846423750,6950,6940,6950,6940,47
|
|
20230602,141800,8846097530,6950,6960,6960,6940,178
|
|
20230602,141700,8844860610,6960,6950,6960,6930,3491
|
|
20230602,141600,8820640710,6940,6920,6940,6920,1048
|
|
20230602,141500,8813377470,6920,6930,6930,6920,1582
|
|
20230602,141400,8802430000,6930,6920,6930,6910,6050
|
|
20230602,141300,8760613780,6920,6920,6920,6910,2118
|
|
20230602,141200,8745957260,6920,6930,6930,6920,522
|
|
20230602,141100,8742345000,6930,6920,6930,6920,796
|
|
20230602,141000,8736836250,6920,6920,6930,6920,821
|
|
20230602,140900,8731152920,6930,6930,6930,6920,507
|
|
20230602,140800,8727641010,6930,6920,6930,6920,1519
|
|
20230602,140700,8717128240,6920,6920,6930,6920,1776
|
|
20230602,140600,8704838210,6920,6930,6930,6920,2385
|
|
20230602,140500,8688317320,6930,6940,6940,6930,2108
|
|
20230602,140400,8673708580,6940,6930,6950,6930,320
|
|
20230602,140300,8671487590,6940,6940,6940,6930,1564
|
|
20230602,140200,8660644110,6930,6930,6930,6930,3015
|
|
20230602,140100,8639750160,6930,6930,6930,6920,2205
|
|
20230602,140000,8624480550,6930,6920,6930,6920,1176
|
|
20230602,135900,8616339820,6930,6920,6930,6920,1747
|
|
20230602,135800,8604250460,6930,6930,6930,6930,2620
|
|
20230602,135700,8586093860,6930,6920,6930,6920,123
|
|
20230602,135600,8585241620,6920,6920,6930,6920,990
|
|
20230602,135500,8578390670,6920,6920,6920,6920,110
|
|
20230602,135400,8577629470,6920,6920,6930,6920,1506
|
|
20230602,135300,8567203940,6930,6920,6930,6920,4389
|
|
20230602,135200,8536831040,6920,6920,6930,6920,2881
|
|
20230602,135100,8516891770,6920,6930,6930,6920,778
|
|
20230602,135000,8511503860,6930,6930,6930,6920,992
|
|
20230602,134900,8504631620,6930,6930,6930,6930,244
|
|
20230602,134800,8502940700,6930,6920,6930,6920,992
|
|
20230602,134700,8496069020,6920,6920,6930,6920,3009
|
|
20230602,134600,8475246720,6930,6930,6930,6920,3405
|
|
20230602,134500,8451677070,6930,6920,6930,6920,4931
|
|
20230602,134400,8417542780,6920,6930,6930,6920,1364
|
|
20230602,134300,8408100230,6930,6940,6950,6920,15384
|
|
20230602,134200,8301492870,6950,6950,6950,6940,1194
|
|
20230602,134100,8293204030,6940,6940,6940,6930,193
|
|
20230602,134000,8291866110,6940,6940,6950,6930,2637
|
|
20230602,133900,8273581010,6940,6940,6940,6930,232
|
|
20230602,133800,8271970940,6940,6940,6950,6940,3282
|
|
20230602,133700,8249193830,6950,6940,6950,6940,721
|
|
20230602,133600,8244186980,6940,6950,6960,6940,5641
|
|
20230602,133500,8204990270,6950,6960,6960,6950,259
|
|
20230602,133400,8203190170,6960,6960,6960,6950,3685
|
|
20230602,133300,8177548310,6950,6960,6960,6950,2675
|
|
20230602,133200,8158956980,6950,6970,6970,6950,414
|
|
20230602,133100,8156074720,6960,6960,6970,6960,2422
|
|
20230602,133000,8139215690,6970,6960,6970,6960,982
|
|
20230602,132900,8132378390,6960,6960,6970,6960,978
|
|
20230602,132800,8125562250,6970,6970,6970,6970,1467
|
|
20230602,132700,8115337260,6980,6990,6990,6980,4451
|
|
20230602,132600,8084264280,6990,6990,6990,6980,1475
|
|
20230602,132500,8073954080,6990,6990,6990,6990,1602
|
|
20230602,132400,8062756100,6990,6990,6990,6980,13
|
|
20230602,132300,8062665240,6990,6990,6990,6990,877
|
|
20230602,132200,8056535010,6980,6990,6990,6980,98
|
|
20230602,132100,8055850370,6990,6990,6990,6980,777
|
|
20230602,132000,8050419540,6990,6980,6990,6980,1116
|
|
20230602,131900,8042619720,6980,6980,6980,6980,985
|
|
20230602,131800,8035744420,6980,6990,6990,6980,1260
|
|
20230602,131700,8026949610,6980,6980,6980,6980,606
|
|
20230602,131600,8022719730,6980,6990,6990,6980,232
|
|
20230602,131500,8021099870,6990,6980,6990,6980,227
|
|
20230602,131400,8019513980,6980,6990,6990,6980,473
|
|
20230602,131300,8016211470,6980,6980,6990,6980,430
|
|
20230602,131200,8013206070,6990,6990,6990,6990,6
|
|
20230602,131100,8013164130,6990,6990,6990,6990,124
|
|
20230602,131000,8012297370,6990,6990,6990,6990,1216
|
|
20230602,130900,8003797530,6990,6980,6990,6980,182
|
|
20230602,130800,8002526860,6990,6980,6990,6980,11
|
|
20230602,130700,8002450070,6980,6990,6990,6980,88
|
|
20230602,130600,8001835330,6990,6980,6990,6980,565
|
|
20230602,130500,7997891360,6990,6980,6990,6970,2227
|
|
20230602,130400,7982365040,6980,6970,6980,6970,655
|
|
20230602,130300,7977799480,6970,6990,6990,6970,1327
|
|
20230602,130200,7968537950,6990,6990,6990,6990,60
|
|
20230602,130100,7968118550,6990,6980,7000,6980,652
|
|
20230602,130000,7963561420,6980,6980,6990,6980,2230
|
|
20230602,125900,7947980260,6980,6980,6980,6980,137
|
|
20230602,125800,7947024000,6980,6980,6990,6980,1940
|
|
20230602,125700,7933479200,6980,6960,6980,6960,1324
|
|
20230602,125600,7924249540,6970,6970,6970,6960,859
|
|
20230602,125500,7918264430,6970,6980,6980,6970,374
|
|
20230602,125400,7915656480,6970,6970,6970,6970,108
|
|
20230602,125300,7914903720,6970,6960,6970,6960,1153
|
|
20230602,125200,7906867380,6970,6970,6980,6960,700
|
|
20230602,125100,7901988440,6970,6970,6970,6960,1549
|
|
20230602,125000,7891194910,6980,6960,6980,6960,1748
|
|
20230602,124900,7879010450,6960,6960,6960,6950,241
|
|
20230602,124800,7877335110,6960,6940,6960,6940,2096
|
|
20230602,124700,7862780330,6940,6940,6940,6940,338
|
|
20230602,124600,7860434610,6950,6940,6950,6940,182
|
|
20230602,124500,7859171100,6940,6940,6940,6940,1499
|
|
20230602,124400,7848768040,6940,6920,6940,6920,870
|
|
20230602,124300,7842742400,6920,6930,6930,6920,334
|
|
20230602,124200,7840428370,6940,6930,6940,6930,916
|
|
20230602,124100,7834077000,6940,6930,6940,6930,1522
|
|
20230602,124000,7823529530,6930,6930,6940,6930,5068
|
|
20230602,123900,7788406560,6940,6930,6940,6930,467
|
|
20230602,123800,7785169410,6940,6940,6950,6940,801
|
|
20230602,123700,7779610460,6940,6930,6950,6930,1925
|
|
20230602,123600,7766268940,6930,6930,6940,6930,2386
|
|
20230602,123500,7749725280,6940,6940,6940,6930,286
|
|
20230602,123400,7747743130,6940,6940,6940,6930,4596
|
|
20230602,123300,7715851890,6950,6940,6950,6940,821
|
|
20230602,123200,7710153910,6940,6950,6950,6940,955
|
|
20230602,123100,7703524760,6940,6950,6950,6940,967
|
|
20230602,123000,7696811690,6950,6950,6950,6940,337
|
|
20230602,122900,7694469940,6940,6950,6950,6940,2059
|
|
20230602,122800,7680164310,6960,6950,6960,6950,353
|
|
20230602,122700,7677710940,6950,6950,6950,6940,2437
|
|
20230602,122600,7660792520,6940,6950,6950,6940,689
|
|
20230602,122500,7656010170,6950,6950,6960,6950,1328
|
|
20230602,122400,7646777570,6950,6970,6970,6950,471
|
|
20230602,122300,7643499560,6970,6970,6970,6930,3126
|
|
20230602,122200,7621774490,6970,6950,6970,6950,203
|
|
20230602,122100,7620363620,6940,6960,6960,6940,846
|
|
20230602,122000,7614487980,6970,6960,6970,6950,6445
|
|
20230602,121900,7569655620,6960,6970,6970,6960,3696
|
|
20230602,121800,7543908230,6970,6970,6980,6970,851
|
|
20230602,121700,7537973350,6970,6980,6980,6970,568
|
|
20230602,121600,7534013600,6980,6980,6990,6980,835
|
|
20230602,121500,7528185190,6980,6990,6990,6980,376
|
|
20230602,121400,7525560650,7000,6990,7000,6980,2510
|
|
20230602,121300,7508017730,7000,7010,7010,7000,393
|
|
20230602,121200,7505265700,7000,7000,7000,6990,950
|
|
20230602,121100,7498617790,7000,7000,7010,6990,585
|
|
20230602,121000,7494521720,7010,7000,7010,7000,2584
|
|
20230602,120900,7476417210,6990,6990,6990,6990,967
|
|
20230602,120800,7469657880,6980,7000,7000,6980,559
|
|
20230602,120700,7465749100,6990,7010,7010,6990,1891
|
|
20230602,120600,7452515300,7010,6980,7010,6980,2685
|
|
20230602,120500,7433732580,6990,6970,6990,6960,1230
|
|
20230602,120400,7425154710,6960,6970,6970,6960,769
|
|
20230602,120300,7419801980,6970,6960,6970,6960,692
|
|
20230602,120200,7414984360,6960,6970,6980,6960,496
|
|
20230602,120100,7411526080,6960,6950,6960,6950,1408
|
|
20230602,120000,7401728580,6950,6960,6960,6950,44
|
|
20230602,115900,7401422690,6950,6950,6960,6950,267
|
|
20230602,115800,7399566040,6950,6950,6950,6940,939
|
|
20230602,115700,7393040130,6950,6950,6950,6950,54
|
|
20230602,115600,7392664830,6950,6930,6950,6930,526
|
|
20230602,115500,7389014770,6930,6930,6940,6920,1796
|
|
20230602,115400,7376567920,6940,6940,6940,6920,3134
|
|
20230602,115300,7354850480,6940,6940,6940,6930,521
|
|
20230602,115200,7351238940,6940,6930,6950,6920,8273
|
|
20230602,115100,7293952350,6930,6930,6940,6930,319
|
|
20230602,115000,7291740530,6940,6940,6940,6930,4652
|
|
20230602,114900,7259500180,6940,6940,6950,6930,678
|
|
20230602,114800,7254794940,6930,6930,6940,6930,10403
|
|
20230602,114700,7182676990,6930,6940,6940,6930,1828
|
|
20230602,114600,7170007830,6940,6940,6940,6930,5030
|
|
20230602,114500,7135145610,6930,6940,6940,6930,3227
|
|
20230602,114400,7112770400,6940,6950,6950,6940,10902
|
|
20230602,114300,7037110060,6950,6940,6950,6940,734
|
|
20230602,114200,7032010940,6950,6940,6950,6940,655
|
|
20230602,114100,7027461620,6940,6950,6950,6940,1406
|
|
20230602,114000,7017697800,6950,6950,6950,6940,1747
|
|
20230602,113900,7005565280,6950,6950,6950,6940,7234
|
|
20230602,113800,6955343260,6950,6950,6950,6940,843
|
|
20230602,113700,6949487910,6950,6950,6950,6940,1695
|
|
20230602,113600,6937709480,6940,6950,6960,6940,7778
|
|
20230602,113500,6883664360,6960,6960,6960,6950,4696
|
|
20230602,113400,6851009800,6960,6960,6960,6950,699
|
|
20230602,113300,6846150520,6950,6950,6960,6950,2468
|
|
20230602,113200,6828996570,6960,6960,6970,6960,6283
|
|
20230602,113100,6785266730,6960,6970,6970,6960,1732
|
|
20230602,113000,6773205620,6970,6970,6970,6970,37
|
|
20230602,112900,6772947730,6970,6970,6970,6970,284
|
|
20230602,112800,6770968250,6970,6960,6970,6960,234
|
|
20230602,112700,6769338510,6960,6960,6970,6960,2225
|
|
20230602,112600,6753852430,6960,6970,6970,6960,2855
|
|
20230602,112500,6733981380,6960,6960,6970,6960,2178
|
|
20230602,112400,6718820700,6960,6960,6960,6960,175
|
|
20230602,112300,6717602700,6960,6960,6970,6960,859
|
|
20230602,112200,6711617590,6960,6960,6970,6960,1245
|
|
20230602,112100,6702952380,6960,6960,6970,6960,277
|
|
20230602,112000,6701024450,6960,6960,6970,6960,4699
|
|
20230602,111900,6668319380,6960,6970,6970,6960,1949
|
|
20230602,111800,6654736960,6980,6970,6980,6970,1318
|
|
20230602,111700,6645539070,6980,6970,6980,6970,2267
|
|
20230602,111600,6629730680,6970,6980,6980,6970,2005
|
|
20230602,111500,6615754130,6980,6980,6990,6970,2765
|
|
20230602,111400,6596454460,6980,6980,6980,6970,5455
|
|
20230602,111300,6558424010,6980,6980,6990,6980,1415
|
|
20230602,111200,6548547100,6980,6980,6990,6980,1577
|
|
20230602,111100,6537536860,6980,6990,6990,6980,4815
|
|
20230602,111000,6503927550,6990,7000,7000,6980,2942
|
|
20230602,110900,6483363440,7000,7000,7000,6990,2378
|
|
20230602,110800,6466731940,7000,6980,7000,6980,1844
|
|
20230602,110700,6453836060,6980,6990,7000,6980,3647
|
|
20230602,110600,6428340410,6990,7010,7010,6990,2067
|
|
20230602,110500,6413882410,7010,7010,7010,7010,687
|
|
20230602,110400,6409066540,7010,7000,7010,6990,740
|
|
20230602,110300,6403890820,6990,7000,7000,6990,1566
|
|
20230602,110200,6392935670,6990,7000,7030,6990,1063
|
|
20230602,110100,6385501610,6980,6980,7000,6980,7999
|
|
20230602,110000,6329641540,6980,6990,7000,6980,7630
|
|
20230602,105900,6276297940,6990,7040,7040,6990,4645
|
|
20230602,105800,6243769410,7030,7020,7030,7000,3270
|
|
20230602,105700,6220852170,7040,7030,7040,7010,2683
|
|
20230602,105600,6202004570,7030,7010,7030,7000,2077
|
|
20230602,105500,6187450510,7000,7010,7020,7000,1281
|
|
20230602,105400,6178482370,7000,7010,7010,7000,8553
|
|
20230602,105300,6118600640,7010,7010,7020,7000,1500
|
|
20230602,105200,6108085620,7010,7010,7020,7000,3803
|
|
20230602,105100,6081445040,7010,7010,7020,7010,9881
|
|
20230602,105000,6012164880,7020,7040,7040,7010,8750
|
|
20230602,104900,5950716880,7040,7040,7040,7030,6136
|
|
20230602,104800,5907572610,7040,7050,7050,7040,5122
|
|
20230602,104700,5871507390,7040,7040,7050,7030,7290
|
|
20230602,104600,5820187100,7040,7090,7090,7040,13324
|
|
20230602,104500,5726135500,7080,7100,7100,7060,32198
|
|
20230602,104400,5497915760,7090,7080,7100,7080,7442
|
|
20230602,104300,5445141440,7090,7080,7090,7070,8227
|
|
20230602,104200,5386829040,7080,7080,7080,7070,4844
|
|
20230602,104100,5352552130,7070,7090,7090,7050,17180
|
|
20230602,104000,5231028510,7080,7100,7100,7070,21743
|
|
20230602,103900,5076958260,7090,7100,7100,7090,19978
|
|
20230602,103800,4935178480,7100,7080,7100,7080,16096
|
|
20230602,103700,4821068430,7090,7060,7090,7050,19442
|
|
20230602,103600,4683510590,7050,7040,7060,7040,8780
|
|
20230602,103500,4621597720,7050,7040,7050,7030,7174
|
|
20230602,103400,4571071190,7040,7080,7090,7030,33624
|
|
20230602,103300,4333448420,7090,7050,7090,7040,17859
|
|
20230602,103200,4207312350,7050,7050,7050,7030,5172
|
|
20230602,103100,4170866740,7040,7050,7050,7030,3262
|
|
20230602,103000,4147885760,7040,7050,7050,7030,7681
|
|
20230602,102900,4093820380,7030,7040,7050,7030,4332
|
|
20230602,102800,4063316420,7050,7040,7050,7030,3281
|
|
20230602,102700,4040224880,7030,7040,7050,7030,3186
|
|
20230602,102600,4017796760,7030,7030,7040,7010,3358
|
|
20230602,102500,3994203090,7030,7020,7040,7010,3613
|
|
20230602,102400,3968827360,7040,7000,7040,7000,5180
|
|
20230602,102300,3932414380,7010,7030,7040,7000,9279
|
|
20230602,102200,3867248070,7030,7050,7050,7020,13619
|
|
20230602,102100,3771480570,7050,7050,7060,7040,15298
|
|
20230602,102000,3663690140,7040,7050,7050,7040,5119
|
|
20230602,101900,3627627070,7050,7040,7050,7030,8406
|
|
20230602,101800,3568428310,7050,7050,7050,7040,5553
|
|
20230602,101700,3529308440,7050,7040,7050,7030,6076
|
|
20230602,101600,3486511010,7040,7030,7050,7020,8730
|
|
20230602,101500,3425059170,7040,7050,7060,7020,15260
|
|
20230602,101400,3317543950,7050,7010,7050,7000,10868
|
|
20230602,101300,3241152670,7020,7010,7020,6990,11222
|
|
20230602,101200,3162478880,7000,7010,7020,6990,3156
|
|
20230602,101100,3140356590,6990,7000,7010,6980,4673
|
|
20230602,101000,3107657100,6980,7020,7020,6980,10324
|
|
20230602,100900,3035434460,7000,7020,7030,7000,11452
|
|
20230602,100800,2955051650,7020,6970,7020,6970,18382
|
|
20230602,100700,2826298980,6980,6940,6980,6940,3024
|
|
20230602,100600,2805245670,6940,6950,6950,6940,4418
|
|
20230602,100500,2774553800,6950,6950,6960,6950,4026
|
|
20230602,100400,2746553070,6950,6950,6960,6950,3236
|
|
20230602,100300,2724061660,6970,6950,6970,6950,1751
|
|
20230602,100200,2711890530,6950,6950,6950,6950,38
|
|
20230602,100100,2711626430,6950,6980,6980,6950,5012
|
|
20230602,100000,2676712500,6980,6990,6990,6980,1169
|
|
20230602,095900,2668548620,6980,6990,6990,6980,3453
|
|
20230602,095800,2644432610,6990,6980,6990,6980,807
|
|
20230602,095700,2638799580,6980,6980,6990,6970,1610
|
|
20230602,095600,2627558560,6970,6940,6970,6940,1102
|
|
20230602,095500,2619878470,6940,6930,6940,6930,1202
|
|
20230602,095400,2611546120,6930,6970,6970,6930,13395
|
|
20230602,095300,2518498970,6970,6960,6970,6960,636
|
|
20230602,095200,2514071100,6960,6950,6960,6950,4142
|
|
20230602,095100,2485258200,6950,6950,6950,6940,1432
|
|
20230602,095000,2475306050,6940,6940,6960,6940,786
|
|
20230602,094900,2469847020,6940,6950,6960,6940,1263
|
|
20230602,094800,2461074460,6940,6950,6950,6940,2673
|
|
20230602,094700,2442506220,6950,6950,6950,6940,664
|
|
20230602,094600,2437891550,6940,6930,6950,6930,2320
|
|
20230602,094500,2421791120,6940,6940,6940,6930,850
|
|
20230602,094400,2415898440,6940,6940,6940,6930,610
|
|
20230602,094300,2411668750,6940,6930,6960,6920,9474
|
|
20230602,094200,2345994290,6930,6930,6930,6920,1544
|
|
20230602,094100,2335294570,6920,6920,6950,6910,4231
|
|
20230602,094000,2306009520,6920,6910,6930,6910,1462
|
|
20230602,093900,2295893000,6920,6920,6930,6910,4788
|
|
20230602,093800,2262772970,6920,6920,6930,6920,8389
|
|
20230602,093700,2204717630,6920,6920,6940,6920,6035
|
|
20230602,093600,2162933750,6920,6940,6940,6920,5609
|
|
20230602,093500,2124056340,6940,6940,6950,6930,5198
|
|
20230602,093400,2088006200,6950,6960,6970,6930,6267
|
|
20230602,093300,2044461070,6960,6960,6980,6950,3139
|
|
20230602,093200,2022607070,6950,6960,6970,6950,7226
|
|
20230602,093100,1972368070,6970,6970,6970,6960,2255
|
|
20230602,093000,1956661440,6970,6990,6990,6970,903
|
|
20230602,092900,1950360460,6990,7000,7000,6960,4851
|
|
20230602,092800,1916560330,7000,6990,7000,6980,2342
|
|
20230602,092700,1900195400,6990,6990,7000,6980,3017
|
|
20230602,092600,1879111640,6990,7000,7000,6990,1405
|
|
20230602,092500,1869287420,7000,7010,7010,6990,999
|
|
20230602,092400,1862289640,6990,7000,7000,6980,8145
|
|
20230602,092300,1805321290,7010,7010,7010,6980,5722
|
|
20230602,092200,1765308730,7010,7000,7030,7000,808
|
|
20230602,092100,1759638670,7000,7010,7040,7000,4748
|
|
20230602,092000,1726370690,7040,7020,7040,7010,469
|
|
20230602,091900,1723078260,7030,7000,7050,7000,5760
|
|
20230602,091800,1682656900,7010,7010,7010,6990,2990
|
|
20230602,091700,1661729050,7010,7030,7050,7000,4120
|
|
20230602,091600,1632827400,7030,7030,7050,7030,1253
|
|
20230602,091500,1624011450,7040,7060,7100,7040,5698
|
|
20230602,091400,1583815690,7060,7000,7100,6990,15562
|
|
20230602,091300,1473835960,7000,6990,7000,6980,4149
|
|
20230602,091200,1444830960,7000,6970,7000,6960,5780
|
|
20230602,091100,1404453570,6950,6960,6990,6950,5990
|
|
20230602,091000,1362725680,6960,6970,6970,6920,14587
|
|
20230602,090900,1261387600,6950,6970,6990,6950,6911
|
|
20230602,090800,1213216470,6980,7020,7030,6980,24015
|
|
20230602,090700,1045091790,7020,7020,7030,7020,15300
|
|
20230602,090600,937627290,7020,7050,7050,7020,20988
|
|
20230602,090500,790037480,7050,7090,7090,7050,13391
|
|
20230602,090400,695483220,7090,7100,7120,7080,16599
|
|
20230602,090300,577537650,7100,7050,7100,7050,21480
|
|
20230602,090200,425375630,7050,7060,7080,7050,16275
|
|
20230602,090100,310512190,7060,7050,7080,7040,17805
|
|
20230602,090000,184727750,7050,7080,7080,7050,26149
|