719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,205500,7505603950,29000,29000,29000,29000,0
|
|
20230615,205400,7505603950,29000,29000,29000,29000,0
|
|
20230615,205300,7505603950,29000,29000,29000,29000,0
|
|
20230615,205200,7505603950,29000,29000,29000,29000,0
|
|
20230615,205100,7505603950,29000,29000,29000,29000,0
|
|
20230615,205000,7505603950,29000,29000,29000,29000,0
|
|
20230615,204900,7505603950,29000,29000,29000,29000,0
|
|
20230615,204800,7505603950,29000,29000,29000,29000,0
|
|
20230615,204700,7505603950,29000,29000,29000,29000,0
|
|
20230615,204600,7505603950,29000,29000,29000,29000,0
|
|
20230615,204500,7505603950,29000,29000,29000,29000,0
|
|
20230615,204400,7505603950,29000,29000,29000,29000,0
|
|
20230615,204300,7505603950,29000,29000,29000,29000,0
|
|
20230615,204200,7505603950,29000,29000,29000,29000,0
|
|
20230615,204100,7505603950,29000,29000,29000,29000,0
|
|
20230615,204000,7505603950,29000,29000,29000,29000,0
|
|
20230615,203900,7505603950,29000,29000,29000,29000,0
|
|
20230615,203800,7505603950,29000,29000,29000,29000,0
|
|
20230615,203700,7505603950,29000,29000,29000,29000,0
|
|
20230615,203600,7505603950,29000,29000,29000,29000,0
|
|
20230615,203500,7505603950,29000,29000,29000,29000,0
|
|
20230615,203400,7505603950,29000,29000,29000,29000,0
|
|
20230615,203300,7505603950,29000,29000,29000,29000,0
|
|
20230615,203200,7505603950,29000,29000,29000,29000,0
|
|
20230615,203100,7505603950,29000,29000,29000,29000,0
|
|
20230615,203000,7505603950,29000,29000,29000,29000,0
|
|
20230615,202900,7505603950,29000,29000,29000,29000,0
|
|
20230615,202800,7505603950,29000,29000,29000,29000,0
|
|
20230615,202700,7505603950,29000,29000,29000,29000,0
|
|
20230615,202600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,202500,7505603950,29000,29000,29000,29000,0
|
|
20230615,202400,7505603950,29000,29000,29000,29000,0
|
|
20230615,202300,7505603950,29000,29000,29000,29000,0
|
|
20230615,202200,7505603950,29000,29000,29000,29000,0
|
|
20230615,202100,7505603950,29000,29000,29000,29000,0
|
|
20230615,202000,7505603950,29000,29000,29000,29000,0
|
|
20230615,201900,7505603950,29000,29000,29000,29000,0
|
|
20230615,201800,7505603950,29000,29000,29000,29000,0
|
|
20230615,201700,7505603950,29000,29000,29000,29000,0
|
|
20230615,201600,7505603950,29000,29000,29000,29000,0
|
|
20230615,201500,7505603950,29000,29000,29000,29000,0
|
|
20230615,201400,7505603950,29000,29000,29000,29000,0
|
|
20230615,201300,7505603950,29000,29000,29000,29000,0
|
|
20230615,201200,7505603950,29000,29000,29000,29000,0
|
|
20230615,201100,7505603950,29000,29000,29000,29000,0
|
|
20230615,201000,7505603950,29000,29000,29000,29000,0
|
|
20230615,200900,7505603950,29000,29000,29000,29000,0
|
|
20230615,200800,7505603950,29000,29000,29000,29000,0
|
|
20230615,200700,7505603950,29000,29000,29000,29000,0
|
|
20230615,200600,7505603950,29000,29000,29000,29000,0
|
|
20230615,200500,7505603950,29000,29000,29000,29000,0
|
|
20230615,200400,7505603950,29000,29000,29000,29000,0
|
|
20230615,200300,7505603950,29000,29000,29000,29000,0
|
|
20230615,200200,7505603950,29000,29000,29000,29000,0
|
|
20230615,200100,7505603950,29000,29000,29000,29000,0
|
|
20230615,200000,7505603950,29000,29000,29000,29000,0
|
|
20230615,195900,7505603950,29000,29000,29000,29000,0
|
|
20230615,195800,7505603950,29000,29000,29000,29000,0
|
|
20230615,195700,7505603950,29000,29000,29000,29000,0
|
|
20230615,195600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,195500,7505603950,29000,29000,29000,29000,0
|
|
20230615,195400,7505603950,29000,29000,29000,29000,0
|
|
20230615,195300,7505603950,29000,29000,29000,29000,0
|
|
20230615,195200,7505603950,29000,29000,29000,29000,0
|
|
20230615,195100,7505603950,29000,29000,29000,29000,0
|
|
20230615,195000,7505603950,29000,29000,29000,29000,0
|
|
20230615,194900,7505603950,29000,29000,29000,29000,0
|
|
20230615,194800,7505603950,29000,29000,29000,29000,0
|
|
20230615,194700,7505603950,29000,29000,29000,29000,0
|
|
20230615,194600,7505603950,29000,29000,29000,29000,0
|
|
20230615,194500,7505603950,29000,29000,29000,29000,0
|
|
20230615,194400,7505603950,29000,29000,29000,29000,0
|
|
20230615,194300,7505603950,29000,29000,29000,29000,0
|
|
20230615,194200,7505603950,29000,29000,29000,29000,0
|
|
20230615,194100,7505603950,29000,29000,29000,29000,0
|
|
20230615,194000,7505603950,29000,29000,29000,29000,0
|
|
20230615,193900,7505603950,29000,29000,29000,29000,0
|
|
20230615,193800,7505603950,29000,29000,29000,29000,0
|
|
20230615,193700,7505603950,29000,29000,29000,29000,0
|
|
20230615,193600,7505603950,29000,29000,29000,29000,0
|
|
20230615,193500,7505603950,29000,29000,29000,29000,0
|
|
20230615,193400,7505603950,29000,29000,29000,29000,0
|
|
20230615,193300,7505603950,29000,29000,29000,29000,0
|
|
20230615,193200,7505603950,29000,29000,29000,29000,0
|
|
20230615,193100,7505603950,29000,29000,29000,29000,0
|
|
20230615,193000,7505603950,29000,29000,29000,29000,0
|
|
20230615,192900,7505603950,29000,29000,29000,29000,0
|
|
20230615,192800,7505603950,29000,29000,29000,29000,0
|
|
20230615,192700,7505603950,29000,29000,29000,29000,0
|
|
20230615,192600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,192500,7505603950,29000,29000,29000,29000,0
|
|
20230615,192400,7505603950,29000,29000,29000,29000,0
|
|
20230615,192300,7505603950,29000,29000,29000,29000,0
|
|
20230615,192200,7505603950,29000,29000,29000,29000,0
|
|
20230615,192100,7505603950,29000,29000,29000,29000,0
|
|
20230615,192000,7505603950,29000,29000,29000,29000,0
|
|
20230615,191900,7505603950,29000,29000,29000,29000,0
|
|
20230615,191800,7505603950,29000,29000,29000,29000,0
|
|
20230615,191700,7505603950,29000,29000,29000,29000,0
|
|
20230615,191600,7505603950,29000,29000,29000,29000,0
|
|
20230615,191500,7505603950,29000,29000,29000,29000,0
|
|
20230615,191400,7505603950,29000,29000,29000,29000,0
|
|
20230615,191300,7505603950,29000,29000,29000,29000,0
|
|
20230615,191200,7505603950,29000,29000,29000,29000,0
|
|
20230615,191100,7505603950,29000,29000,29000,29000,0
|
|
20230615,191000,7505603950,29000,29000,29000,29000,0
|
|
20230615,190900,7505603950,29000,29000,29000,29000,0
|
|
20230615,190800,7505603950,29000,29000,29000,29000,0
|
|
20230615,190700,7505603950,29000,29000,29000,29000,0
|
|
20230615,190600,7505603950,29000,29000,29000,29000,0
|
|
20230615,190500,7505603950,29000,29000,29000,29000,0
|
|
20230615,190400,7505603950,29000,29000,29000,29000,0
|
|
20230615,190300,7505603950,29000,29000,29000,29000,0
|
|
20230615,190200,7505603950,29000,29000,29000,29000,0
|
|
20230615,190100,7505603950,29000,29000,29000,29000,0
|
|
20230615,190000,7505603950,29000,29000,29000,29000,0
|
|
20230615,185900,7505603950,29000,29000,29000,29000,0
|
|
20230615,185800,7505603950,29000,29000,29000,29000,0
|
|
20230615,185700,7505603950,29000,29000,29000,29000,0
|
|
20230615,185600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,185500,7505603950,29000,29000,29000,29000,0
|
|
20230615,185400,7505603950,29000,29000,29000,29000,0
|
|
20230615,185300,7505603950,29000,29000,29000,29000,0
|
|
20230615,185200,7505603950,29000,29000,29000,29000,0
|
|
20230615,185100,7505603950,29000,29000,29000,29000,0
|
|
20230615,185000,7505603950,29000,29000,29000,29000,0
|
|
20230615,184900,7505603950,29000,29000,29000,29000,0
|
|
20230615,184800,7505603950,29000,29000,29000,29000,0
|
|
20230615,184700,7505603950,29000,29000,29000,29000,0
|
|
20230615,184600,7505603950,29000,29000,29000,29000,0
|
|
20230615,184500,7505603950,29000,29000,29000,29000,0
|
|
20230615,184400,7505603950,29000,29000,29000,29000,0
|
|
20230615,184300,7505603950,29000,29000,29000,29000,0
|
|
20230615,184200,7505603950,29000,29000,29000,29000,0
|
|
20230615,184100,7505603950,29000,29000,29000,29000,0
|
|
20230615,184000,7505603950,29000,29000,29000,29000,0
|
|
20230615,183900,7505603950,29000,29000,29000,29000,0
|
|
20230615,183800,7505603950,29000,29000,29000,29000,0
|
|
20230615,183700,7505603950,29000,29000,29000,29000,0
|
|
20230615,183600,7505603950,29000,29000,29000,29000,0
|
|
20230615,183500,7505603950,29000,29000,29000,29000,0
|
|
20230615,183400,7505603950,29000,29000,29000,29000,0
|
|
20230615,183300,7505603950,29000,29000,29000,29000,0
|
|
20230615,183200,7505603950,29000,29000,29000,29000,0
|
|
20230615,183100,7505603950,29000,29000,29000,29000,0
|
|
20230615,183000,7505603950,29000,29000,29000,29000,0
|
|
20230615,182900,7505603950,29000,29000,29000,29000,0
|
|
20230615,182800,7505603950,29000,29000,29000,29000,0
|
|
20230615,182700,7505603950,29000,29000,29000,29000,0
|
|
20230615,182600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,182500,7505603950,29000,29000,29000,29000,0
|
|
20230615,182400,7505603950,29000,29000,29000,29000,0
|
|
20230615,182300,7505603950,29000,29000,29000,29000,0
|
|
20230615,182200,7505603950,29000,29000,29000,29000,0
|
|
20230615,182100,7505603950,29000,29000,29000,29000,0
|
|
20230615,182000,7505603950,29000,29000,29000,29000,0
|
|
20230615,181900,7505603950,29000,29000,29000,29000,0
|
|
20230615,181800,7505603950,29000,29000,29000,29000,0
|
|
20230615,181700,7505603950,29000,29000,29000,29000,0
|
|
20230615,181600,7505603950,29000,29000,29000,29000,0
|
|
20230615,181500,7505603950,29000,29000,29000,29000,0
|
|
20230615,181400,7505603950,29000,29000,29000,29000,0
|
|
20230615,181300,7505603950,29000,29000,29000,29000,0
|
|
20230615,181200,7505603950,29000,29000,29000,29000,0
|
|
20230615,181100,7505603950,29000,29000,29000,29000,0
|
|
20230615,181000,7505603950,29000,29000,29000,29000,0
|
|
20230615,180900,7505603950,29000,29000,29000,29000,0
|
|
20230615,180800,7505603950,29000,29000,29000,29000,0
|
|
20230615,180700,7505603950,29000,29000,29000,29000,0
|
|
20230615,180600,7505603950,29000,29000,29000,29000,0
|
|
20230615,180500,7505603950,29000,29000,29000,29000,0
|
|
20230615,180400,7505603950,29000,29000,29000,29000,0
|
|
20230615,180300,7505603950,29000,29000,29000,29000,0
|
|
20230615,180200,7505603950,29000,29000,29000,29000,0
|
|
20230615,180100,7505603950,29000,29000,29000,29000,0
|
|
20230615,180000,7505603950,29000,29000,29000,29000,0
|
|
20230615,175900,7505603950,29000,29000,29000,29000,0
|
|
20230615,175800,7505603950,29000,29000,29000,29000,0
|
|
20230615,175700,7505603950,29000,29000,29000,29000,0
|
|
20230615,175600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,175500,7505603950,29000,29000,29000,29000,0
|
|
20230615,175400,7505603950,29000,29000,29000,29000,0
|
|
20230615,175300,7505603950,29000,29000,29000,29000,0
|
|
20230615,175200,7505603950,29000,29000,29000,29000,0
|
|
20230615,175100,7505603950,29000,29000,29000,29000,0
|
|
20230615,175000,7505603950,29000,29000,29000,29000,0
|
|
20230615,174900,7505603950,29000,29000,29000,29000,0
|
|
20230615,174800,7505603950,29000,29000,29000,29000,0
|
|
20230615,174700,7505603950,29000,29000,29000,29000,0
|
|
20230615,174600,7505603950,29000,29000,29000,29000,0
|
|
20230615,174500,7505603950,29000,29000,29000,29000,0
|
|
20230615,174400,7505603950,29000,29000,29000,29000,0
|
|
20230615,174300,7505603950,29000,29000,29000,29000,0
|
|
20230615,174200,7505603950,29000,29000,29000,29000,0
|
|
20230615,174100,7505603950,29000,29000,29000,29000,0
|
|
20230615,174000,7505603950,29000,29000,29000,29000,0
|
|
20230615,173900,7505603950,29000,29000,29000,29000,0
|
|
20230615,173800,7505603950,29000,29000,29000,29000,0
|
|
20230615,173700,7505603950,29000,29000,29000,29000,0
|
|
20230615,173600,7505603950,29000,29000,29000,29000,0
|
|
20230615,173500,7505603950,29000,29000,29000,29000,0
|
|
20230615,173400,7505603950,29000,29000,29000,29000,0
|
|
20230615,173300,7505603950,29000,29000,29000,29000,0
|
|
20230615,173200,7505603950,29000,29000,29000,29000,0
|
|
20230615,173100,7505603950,29000,29000,29000,29000,0
|
|
20230615,173000,7505603950,29000,29000,29000,29000,0
|
|
20230615,172900,7505603950,29000,29000,29000,29000,0
|
|
20230615,172800,7505603950,29000,29000,29000,29000,0
|
|
20230615,172700,7505603950,29000,29000,29000,29000,0
|
|
20230615,172600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,172500,7505603950,29000,29000,29000,29000,0
|
|
20230615,172400,7505603950,29000,29000,29000,29000,0
|
|
20230615,172300,7505603950,29000,29000,29000,29000,0
|
|
20230615,172200,7505603950,29000,29000,29000,29000,0
|
|
20230615,172100,7505603950,29000,29000,29000,29000,0
|
|
20230615,172000,7505603950,29000,29000,29000,29000,0
|
|
20230615,171900,7505603950,29000,29000,29000,29000,0
|
|
20230615,171800,7505603950,29000,29000,29000,29000,0
|
|
20230615,171700,7505603950,29000,29000,29000,29000,0
|
|
20230615,171600,7505603950,29000,29000,29000,29000,0
|
|
20230615,171500,7505603950,29000,29000,29000,29000,0
|
|
20230615,171400,7505603950,29000,29000,29000,29000,0
|
|
20230615,171300,7505603950,29000,29000,29000,29000,0
|
|
20230615,171200,7505603950,29000,29000,29000,29000,0
|
|
20230615,171100,7505603950,29000,29000,29000,29000,0
|
|
20230615,171000,7505603950,29000,29000,29000,29000,0
|
|
20230615,170900,7505603950,29000,29000,29000,29000,0
|
|
20230615,170800,7505603950,29000,29000,29000,29000,0
|
|
20230615,170700,7505603950,29000,29000,29000,29000,0
|
|
20230615,170600,7505603950,29000,29000,29000,29000,0
|
|
20230615,170500,7505603950,29000,29000,29000,29000,0
|
|
20230615,170400,7505603950,29000,29000,29000,29000,0
|
|
20230615,170300,7505603950,29000,29000,29000,29000,0
|
|
20230615,170200,7505603950,29000,29000,29000,29000,0
|
|
20230615,170100,7505603950,29000,29000,29000,29000,0
|
|
20230615,170000,7505603950,29000,29000,29000,29000,0
|
|
20230615,165900,7505603950,29000,29000,29000,29000,0
|
|
20230615,165800,7505603950,29000,29000,29000,29000,0
|
|
20230615,165700,7505603950,29000,29000,29000,29000,0
|
|
20230615,165600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,165500,7505603950,29000,29000,29000,29000,0
|
|
20230615,165400,7505603950,29000,29000,29000,29000,0
|
|
20230615,165300,7505603950,29000,29000,29000,29000,0
|
|
20230615,165200,7505603950,29000,29000,29000,29000,0
|
|
20230615,165100,7505603950,29000,29000,29000,29000,0
|
|
20230615,165000,7505603950,29000,29000,29000,29000,0
|
|
20230615,164900,7505603950,29000,29000,29000,29000,0
|
|
20230615,164800,7505603950,29000,29000,29000,29000,0
|
|
20230615,164700,7505603950,29000,29000,29000,29000,0
|
|
20230615,164600,7505603950,29000,29000,29000,29000,0
|
|
20230615,164500,7505603950,29000,29000,29000,29000,0
|
|
20230615,164400,7505603950,29000,29000,29000,29000,0
|
|
20230615,164300,7505603950,29000,29000,29000,29000,0
|
|
20230615,164200,7505603950,29000,29000,29000,29000,0
|
|
20230615,164100,7505603950,29000,29000,29000,29000,0
|
|
20230615,164000,7505603950,29000,29000,29000,29000,0
|
|
20230615,163900,7505603950,29000,29000,29000,29000,0
|
|
20230615,163800,7505603950,29000,29000,29000,29000,0
|
|
20230615,163700,7505603950,29000,29000,29000,29000,0
|
|
20230615,163600,7505603950,29000,29000,29000,29000,0
|
|
20230615,163500,7505603950,29000,29000,29000,29000,0
|
|
20230615,163400,7505603950,29000,29000,29000,29000,0
|
|
20230615,163300,7505603950,29000,29000,29000,29000,0
|
|
20230615,163200,7505603950,29000,29000,29000,29000,0
|
|
20230615,163100,7505603950,29000,29000,29000,29000,0
|
|
20230615,163000,7505603950,29000,29000,29000,29000,0
|
|
20230615,162900,7505603950,29000,29000,29000,29000,0
|
|
20230615,162800,7505603950,29000,29000,29000,29000,0
|
|
20230615,162700,7505603950,29000,29000,29000,29000,0
|
|
20230615,162600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,162500,7505603950,29000,29000,29000,29000,0
|
|
20230615,162400,7505603950,29000,29000,29000,29000,0
|
|
20230615,162300,7505603950,29000,29000,29000,29000,0
|
|
20230615,162200,7505603950,29000,29000,29000,29000,0
|
|
20230615,162100,7505603950,29000,29000,29000,29000,0
|
|
20230615,162000,7505603950,29000,29000,29000,29000,0
|
|
20230615,161900,7505603950,29000,29000,29000,29000,0
|
|
20230615,161800,7505603950,29000,29000,29000,29000,0
|
|
20230615,161700,7505603950,29000,29000,29000,29000,0
|
|
20230615,161600,7505603950,29000,29000,29000,29000,0
|
|
20230615,161500,7505603950,29000,29000,29000,29000,0
|
|
20230615,161400,7505603950,29000,29000,29000,29000,0
|
|
20230615,161300,7505603950,29000,29000,29000,29000,0
|
|
20230615,161200,7505603950,29000,29000,29000,29000,0
|
|
20230615,161100,7505603950,29000,29000,29000,29000,0
|
|
20230615,161000,7505603950,29000,29000,29000,29000,0
|
|
20230615,160900,7505603950,29000,29000,29000,29000,0
|
|
20230615,160800,7505603950,29000,29000,29000,29000,0
|
|
20230615,160700,7505603950,29000,29000,29000,29000,0
|
|
20230615,160600,7505603950,29000,29000,29000,29000,0
|
|
20230615,160500,7505603950,29000,29000,29000,29000,0
|
|
20230615,160400,7505603950,29000,29000,29000,29000,0
|
|
20230615,160300,7505603950,29000,29000,29000,29000,0
|
|
20230615,160200,7505603950,29000,29000,29000,29000,0
|
|
20230615,160100,7505603950,29000,29000,29000,29000,0
|
|
20230615,160000,7505603950,29000,29000,29000,29000,0
|
|
20230615,155900,7505603950,29000,29000,29000,29000,0
|
|
20230615,155800,7505603950,29000,29000,29000,29000,0
|
|
20230615,155700,7505603950,29000,29000,29000,29000,0
|
|
20230615,155600,7505603950,29000,29000,29000,29000,2437
|
|
20230615,155500,7505603950,29000,29000,29000,29000,0
|
|
20230615,155400,7505603950,29000,29000,29000,29000,0
|
|
20230615,155300,7505603950,29000,29000,29000,29000,0
|
|
20230615,155200,7505603950,29000,29000,29000,29000,0
|
|
20230615,155100,7505603950,29000,29000,29000,29000,0
|
|
20230615,155000,7505603950,29000,29000,29000,29000,0
|
|
20230615,154900,7505603950,29000,29000,29000,29000,0
|
|
20230615,154800,7505603950,29000,29000,29000,29000,0
|
|
20230615,154700,7505603950,29000,29000,29000,29000,0
|
|
20230615,154600,7505603950,29000,29000,29000,29000,0
|
|
20230615,154500,7505603950,29000,29000,29000,29000,0
|
|
20230615,154400,7505603950,29000,29000,29000,29000,0
|
|
20230615,154300,7505603950,29000,29000,29000,29000,0
|
|
20230615,154200,7505603950,29000,29000,29000,29000,0
|
|
20230615,154100,7505603950,29000,29000,29000,29000,0
|
|
20230615,154000,7505603950,29000,29000,29000,29000,0
|
|
20230615,153900,7505603950,29000,29000,29000,29000,0
|
|
20230615,153800,7505603950,29000,29000,29000,29000,0
|
|
20230615,153700,7505603950,29000,29000,29000,29000,0
|
|
20230615,153600,7505603950,29000,29000,29000,29000,0
|
|
20230615,153500,7505603950,29000,29000,29000,29000,0
|
|
20230615,153400,7505603950,29000,29000,29000,29000,0
|
|
20230615,153300,7505603950,29000,29000,29000,29000,0
|
|
20230615,153200,7505603950,29000,29000,29000,29000,0
|
|
20230615,153100,7505603950,29000,29000,29000,29000,0
|
|
20230615,153000,7505603950,29000,29000,29000,29000,2437
|
|
20230615,152900,7434930950,29000,29000,29000,29000,0
|
|
20230615,152800,7434930950,29000,29000,29000,29000,0
|
|
20230615,152700,7434930950,29000,29000,29000,29000,0
|
|
20230615,152600,7434930950,29000,29000,29000,29000,0
|
|
20230615,152500,7434930950,29000,29000,29000,29000,0
|
|
20230615,152400,7434930950,29000,29000,29000,29000,0
|
|
20230615,152300,7434930950,29000,29000,29000,29000,0
|
|
20230615,152200,7434930950,29000,29000,29000,29000,0
|
|
20230615,152100,7434930950,29000,29000,29000,29000,0
|
|
20230615,152000,7434930950,29000,29000,29000,29000,0
|
|
20230615,151900,7434930950,29000,29000,29000,28950,171
|
|
20230615,151800,7429974700,28950,29000,29000,28950,1956
|
|
20230615,151700,7373294150,29000,29000,29000,28950,625
|
|
20230615,151600,7355179450,29000,29000,29000,28950,2699
|
|
20230615,151500,7276919450,29000,28950,29000,28900,793
|
|
20230615,151400,7253961900,28950,28850,29000,28850,2433
|
|
20230615,151300,7183561550,28800,28900,28900,28800,540
|
|
20230615,151200,7167973300,28900,28850,28950,28800,920
|
|
20230615,151100,7141407300,28850,28800,28900,28750,515
|
|
20230615,151000,7126572950,28800,28850,28850,28800,800
|
|
20230615,150900,7103515750,28800,28800,28900,28750,580
|
|
20230615,150800,7086805550,28800,28800,28800,28750,573
|
|
20230615,150700,7070311600,28800,28800,28850,28750,824
|
|
20230615,150600,7046594600,28800,28750,28900,28750,583
|
|
20230615,150500,7029814500,28750,28850,28950,28750,1862
|
|
20230615,150400,6976218600,28800,28800,28950,28750,1255
|
|
20230615,150300,6940016300,28800,28950,29000,28800,1391
|
|
20230615,150200,6899886450,28850,28900,29000,28800,681
|
|
20230615,150100,6880211800,28900,28950,29000,28850,504
|
|
20230615,150000,6865634200,28850,29000,29000,28800,467
|
|
20230615,145900,6852127550,29000,29000,29000,28850,955
|
|
20230615,145800,6824524800,29000,28900,29000,28850,1488
|
|
20230615,145700,6781524400,28900,28950,29000,28900,812
|
|
20230615,145600,6758027950,28950,28950,29000,28950,735
|
|
20230615,145500,6736725800,28950,29050,29050,28950,621
|
|
20230615,145400,6718720350,29050,29050,29050,29000,737
|
|
20230615,145300,6697325500,29050,29000,29050,29000,1767
|
|
20230615,145200,6646071250,29000,29000,29000,28950,501
|
|
20230615,145100,6631542650,29000,29000,29050,29000,966
|
|
20230615,145000,6603527050,29000,29000,29000,28950,491
|
|
20230615,144900,6589288900,29000,29000,29050,29000,1777
|
|
20230615,144800,6537750300,29000,29100,29100,28950,945
|
|
20230615,144700,6510352000,29050,29150,29150,28950,4567
|
|
20230615,144600,6377754750,29150,29300,29300,29150,2103
|
|
20230615,144500,6316314500,29300,29250,29500,29150,12742
|
|
20230615,144400,5941977700,29250,29250,29250,29250,2264
|
|
20230615,144300,5875755700,29200,29250,29250,29150,656
|
|
20230615,144200,5856598750,29200,29200,29200,29150,1407
|
|
20230615,144100,5815514450,29200,29150,29200,29150,249
|
|
20230615,144000,5808250100,29150,29150,29150,29100,1032
|
|
20230615,143900,5778170150,29150,29150,29150,29150,192
|
|
20230615,143800,5772573350,29150,29150,29150,29100,965
|
|
20230615,143700,5744462450,29100,29100,29100,29050,331
|
|
20230615,143600,5734830450,29050,29050,29100,29050,246
|
|
20230615,143500,5727674700,29100,29000,29100,29000,578
|
|
20230615,143400,5710860600,29100,29000,29100,29000,2843
|
|
20230615,143300,5628173300,29050,29100,29100,29050,600
|
|
20230615,143200,5610737400,29050,29150,29150,29050,2433
|
|
20230615,143100,5539870300,29100,29050,29150,29050,2721
|
|
20230615,143000,5460698100,29050,29050,29100,29050,1417
|
|
20230615,142900,5419531050,29000,29000,29050,29000,2586
|
|
20230615,142800,5344530450,29000,28950,29000,28950,794
|
|
20230615,142700,5321540200,28950,28950,28950,28900,800
|
|
20230615,142600,5298403100,28950,28900,28950,28850,510
|
|
20230615,142500,5283661350,28850,28850,28900,28850,282
|
|
20230615,142400,5275512450,28850,28900,28900,28850,667
|
|
20230615,142300,5256263400,28900,28900,28900,28900,316
|
|
20230615,142200,5247131000,28850,28900,28900,28850,148
|
|
20230615,142100,5242855850,28900,28850,28900,28850,669
|
|
20230615,142000,5223549500,28850,28800,28850,28800,275
|
|
20230615,141900,5215621850,28800,28800,28800,28800,107
|
|
20230615,141800,5212540250,28750,28800,28800,28750,272
|
|
20230615,141700,5204707600,28800,28750,28800,28750,610
|
|
20230615,141600,5187161200,28800,28800,28800,28800,157
|
|
20230615,141500,5182639600,28800,28800,28850,28800,359
|
|
20230615,141400,5172298500,28850,28850,28850,28850,81
|
|
20230615,141300,5169961650,28850,28850,28900,28850,144
|
|
20230615,141200,5165801500,28850,28900,28900,28850,336
|
|
20230615,141100,5156107650,28850,28850,28850,28800,670
|
|
20230615,141000,5136778200,28800,28800,28850,28800,396
|
|
20230615,140900,5125371550,28800,28850,28850,28800,17
|
|
20230615,140800,5124881300,28850,28800,28850,28800,115
|
|
20230615,140700,5121565600,28800,28750,28800,28750,723
|
|
20230615,140600,5100745050,28800,28750,28800,28750,306
|
|
20230615,140500,5091941750,28750,28750,28800,28750,4
|
|
20230615,140400,5091826650,28800,28800,28850,28750,764
|
|
20230615,140300,5069846650,28850,28900,28900,28850,144
|
|
20230615,140200,5065692200,28850,28850,28850,28850,102
|
|
20230615,140100,5062749500,28850,28900,28900,28850,483
|
|
20230615,140000,5048812550,28900,28850,28900,28850,124
|
|
20230615,135900,5045229800,28900,28900,28900,28900,199
|
|
20230615,135800,5039478700,28900,28950,28950,28700,1982
|
|
20230615,135700,4982415900,28900,28900,28950,28900,1564
|
|
20230615,135600,4937206700,28900,28850,28900,28850,1354
|
|
20230615,135500,4898085400,28800,28750,28850,28750,3588
|
|
20230615,135400,4794809300,28750,28750,28750,28750,138
|
|
20230615,135300,4790841800,28750,28750,28750,28700,264
|
|
20230615,135200,4783252950,28750,28750,28750,28700,144
|
|
20230615,135100,4779114900,28750,28700,28750,28700,73
|
|
20230615,135000,4777016450,28700,28700,28750,28700,83
|
|
20230615,134900,4774632450,28750,28700,28750,28700,604
|
|
20230615,134800,4757267950,28700,28700,28700,28700,2149
|
|
20230615,134700,4695591650,28650,28650,28650,28650,850
|
|
20230615,134600,4671239150,28650,28650,28650,28650,160
|
|
20230615,134500,4666655150,28600,28650,28650,28600,19
|
|
20230615,134400,4666111600,28650,28600,28650,28600,269
|
|
20230615,134300,4658412800,28600,28600,28600,28500,171
|
|
20230615,134200,4653524300,28500,28500,28550,28500,98
|
|
20230615,134100,4650731250,28500,28500,28500,28450,192
|
|
20230615,134000,4645262100,28500,28500,28500,28500,86
|
|
20230615,133900,4642811100,28500,28500,28500,28500,365
|
|
20230615,133800,4632408600,28500,28550,28550,28500,106
|
|
20230615,133700,4629382650,28600,28600,28600,28550,134
|
|
20230615,133600,4625550300,28600,28550,28600,28550,129
|
|
20230615,133500,4621864000,28550,28600,28600,28550,183
|
|
20230615,133400,4616633500,28650,28650,28650,28650,79
|
|
20230615,133300,4614370150,28650,28650,28650,28650,197
|
|
20230615,133200,4608726100,28650,28650,28650,28650,92
|
|
20230615,133100,4606090300,28650,28650,28650,28650,106
|
|
20230615,133000,4603053400,28650,28650,28650,28600,169
|
|
20230615,132900,4598212050,28650,28650,28650,28650,60
|
|
20230615,132800,4596493050,28700,28600,28700,28600,1377
|
|
20230615,132700,4557066650,28550,28600,28600,28550,235
|
|
20230615,132600,4550347150,28600,28600,28600,28600,374
|
|
20230615,132500,4539650750,28550,28550,28550,28550,89
|
|
20230615,132400,4537109800,28450,28550,28550,28450,82
|
|
20230615,132300,4534774300,28550,28550,28550,28550,313
|
|
20230615,132200,4525838150,28550,28500,28550,28500,454
|
|
20230615,132100,4512885550,28500,28500,28550,28500,515
|
|
20230615,132000,4498183000,28550,28500,28550,28500,84
|
|
20230615,131900,4495784900,28500,28500,28500,28500,768
|
|
20230615,131800,4473896900,28500,28550,28550,28500,7
|
|
20230615,131700,4473697350,28550,28550,28550,28550,82
|
|
20230615,131600,4471356250,28550,28600,28600,28550,88
|
|
20230615,131500,4468843800,28600,28550,28600,28550,88
|
|
20230615,131400,4466327050,28600,28600,28600,28600,71
|
|
20230615,131300,4464296450,28600,28550,28600,28550,566
|
|
20230615,131200,4448132350,28600,28550,28600,28550,129
|
|
20230615,131100,4444445700,28550,28550,28550,28550,122
|
|
20230615,131000,4440962600,28550,28550,28550,28550,192
|
|
20230615,130900,4435481000,28550,28550,28600,28550,289
|
|
20230615,130800,4427225050,28600,28600,28600,28600,95
|
|
20230615,130700,4424508050,28550,28550,28600,28550,141
|
|
20230615,130600,4420479950,28600,28450,28600,28450,97
|
|
20230615,130500,4417710250,28450,28450,28450,28450,19
|
|
20230615,130400,4417169700,28550,28550,28550,28550,323
|
|
20230615,130300,4407948050,28550,28550,28550,28550,310
|
|
20230615,130200,4399097550,28550,28550,28550,28550,106
|
|
20230615,130100,4396071250,28550,28550,28550,28550,143
|
|
20230615,130000,4391988600,28550,28550,28600,28550,1065
|
|
20230615,125900,4361552050,28550,28450,28550,28450,695
|
|
20230615,125800,4341732500,28500,28500,28500,28450,271
|
|
20230615,125700,4334013950,28500,28500,28500,28450,142
|
|
20230615,125600,4329967200,28450,28400,28500,28400,466
|
|
20230615,125500,4316709500,28450,28450,28450,28450,86
|
|
20230615,125400,4314262800,28450,28450,28450,28450,375
|
|
20230615,125300,4303594050,28450,28450,28450,28450,131
|
|
20230615,125200,4299867100,28450,28400,28450,28400,266
|
|
20230615,125100,4292308400,28450,28350,28450,28350,707
|
|
20230615,125000,4272254250,28350,28400,28400,28350,205
|
|
20230615,124900,4266434750,28400,28400,28400,28400,164
|
|
20230615,124800,4261777150,28400,28400,28400,28400,468
|
|
20230615,124700,4248485950,28450,28450,28450,28450,115
|
|
20230615,124600,4245214200,28400,28450,28450,28400,273
|
|
20230615,124500,4237447850,28450,28450,28450,28400,125
|
|
20230615,124400,4233893600,28450,28450,28450,28450,80
|
|
20230615,124300,4231617600,28400,28400,28400,28400,612
|
|
20230615,124200,4214236800,28400,28350,28400,28350,102
|
|
20230615,124100,4211340550,28400,28350,28400,28350,204
|
|
20230615,124000,4205547600,28350,28400,28400,28350,119
|
|
20230615,123900,4202173850,28350,28350,28350,28350,118
|
|
20230615,123800,4198828550,28350,28350,28350,28350,83
|
|
20230615,123700,4196475500,28400,28400,28400,28400,195
|
|
20230615,123600,4190937500,28400,28400,28400,28400,74
|
|
20230615,123500,4188835900,28400,28300,28400,28300,421
|
|
20230615,123400,4176914500,28300,28350,28350,28300,301
|
|
20230615,123300,4168395250,28350,28350,28350,28300,65
|
|
20230615,123200,4166552750,28400,28300,28400,28300,177
|
|
20230615,123100,4161526150,28300,28400,28400,28300,179
|
|
20230615,123000,4156453000,28400,28400,28400,28400,201
|
|
20230615,122900,4150744600,28400,28350,28400,28350,184
|
|
20230615,122800,4145521500,28400,28350,28400,28350,117
|
|
20230615,122700,4142198800,28350,28300,28350,28300,58
|
|
20230615,122600,4140556500,28300,28350,28350,28300,449
|
|
20230615,122500,4127846100,28350,28300,28350,28300,237
|
|
20230615,122400,4121127700,28350,28300,28350,28300,236
|
|
20230615,122300,4114441000,28350,28300,28350,28300,77
|
|
20230615,122200,4112258550,28350,28300,28350,28300,15
|
|
20230615,122100,4111834000,28300,28300,28350,28300,264
|
|
20230615,122000,4104355450,28300,28300,28350,28300,129
|
|
20230615,121900,4100701300,28300,28300,28350,28300,119
|
|
20230615,121800,4097329900,28300,28300,28300,28300,45
|
|
20230615,121700,4096056400,28350,28350,28350,28350,154
|
|
20230615,121600,4091690500,28300,28300,28350,28300,358
|
|
20230615,121500,4081558900,28350,28300,28350,28300,109
|
|
20230615,121400,4078470000,28350,28350,28400,28300,315
|
|
20230615,121300,4069540050,28400,28350,28400,28350,94
|
|
20230615,121200,4066871550,28350,28350,28400,28350,319
|
|
20230615,121100,4057827850,28350,28350,28350,28350,283
|
|
20230615,121000,4049804800,28400,28350,28400,28350,145
|
|
20230615,120900,4045687200,28400,28400,28400,28400,88
|
|
20230615,120800,4043188000,28400,28350,28400,28350,113
|
|
20230615,120700,4039980500,28400,28400,28400,28350,346
|
|
20230615,120600,4030155850,28400,28350,28400,28350,138
|
|
20230615,120500,4026239850,28400,28300,28400,28300,183
|
|
20230615,120400,4021048300,28350,28350,28350,28300,98
|
|
20230615,120300,4018270950,28350,28300,28350,28300,88
|
|
20230615,120200,4015776400,28300,28350,28350,28300,3
|
|
20230615,120100,4015691450,28350,28350,28350,28350,67
|
|
20230615,120000,4013792000,28350,28350,28350,28350,85
|
|
20230615,115900,4011382250,28350,28350,28350,28350,125
|
|
20230615,115800,4007838500,28300,28300,28300,28300,106
|
|
20230615,115700,4004838700,28300,28300,28300,28300,198
|
|
20230615,115600,3999235300,28300,28300,28300,28300,159
|
|
20230615,115500,3994735600,28300,28300,28350,28300,210
|
|
20230615,115400,3988792500,28350,28350,28350,28300,123
|
|
20230615,115300,3985307950,28350,28350,28350,28350,153
|
|
20230615,115200,3980970400,28300,28300,28300,28300,50
|
|
20230615,115100,3979555400,28300,28250,28300,28250,123
|
|
20230615,115000,3976074750,28250,28250,28250,28250,2
|
|
20230615,114900,3976018250,28300,28300,28350,28300,478
|
|
20230615,114800,3962477950,28300,28300,28350,28300,143
|
|
20230615,114700,3958424200,28300,28300,28300,28250,81
|
|
20230615,114600,3956133350,28300,28300,28300,28300,69
|
|
20230615,114500,3954180650,28250,28350,28350,28250,210
|
|
20230615,114400,3948243150,28300,28300,28300,28300,74
|
|
20230615,114300,3946148950,28300,28300,28300,28300,186
|
|
20230615,114200,3940885150,28300,28300,28300,28300,302
|
|
20230615,114100,3932338550,28300,28250,28300,28250,320
|
|
20230615,114000,3923294500,28200,28200,28250,28200,477
|
|
20230615,113900,3909840350,28200,28200,28200,28200,214
|
|
20230615,113800,3903805550,28150,28150,28150,28100,543
|
|
20230615,113700,3888531950,28150,28150,28150,28150,165
|
|
20230615,113600,3883887200,28150,28200,28200,28150,390
|
|
20230615,113500,3872904200,28200,28200,28200,28200,115
|
|
20230615,113400,3869661200,28200,28200,28200,28200,84
|
|
20230615,113300,3867292400,28200,28150,28200,28150,164
|
|
20230615,113200,3862667750,28150,28150,28150,28150,3
|
|
20230615,113100,3862583300,28150,28150,28150,28100,375
|
|
20230615,113000,3852027150,28150,28100,28150,28100,154
|
|
20230615,112900,3847692650,28100,28150,28150,28100,214
|
|
20230615,112800,3841674100,28200,28150,28200,28150,103
|
|
20230615,112700,3838774500,28150,28150,28150,28150,26
|
|
20230615,112600,3838042600,28200,28200,28200,28200,91
|
|
20230615,112500,3835476400,28200,28150,28200,28150,86
|
|
20230615,112400,3833051250,28200,28100,28200,28100,178
|
|
20230615,112300,3828041650,28100,28200,28200,28100,554
|
|
20230615,112200,3812422050,28150,28150,28150,28100,193
|
|
20230615,112100,3806990600,28150,28050,28150,28050,312
|
|
20230615,112000,3798212500,28050,28050,28050,28000,260
|
|
20230615,111900,3790920000,28050,27950,28050,27950,185
|
|
20230615,111800,3785746000,27900,28000,28000,27900,287
|
|
20230615,111700,3777723850,28000,27950,28000,27900,1842
|
|
20230615,111600,3726242050,28000,28000,28000,28000,75
|
|
20230615,111500,3724142050,28000,28000,28000,27950,1035
|
|
20230615,111400,3695202250,28000,28000,28050,27950,260
|
|
20230615,111300,3687925300,28000,28000,28000,27950,484
|
|
20230615,111200,3674389800,28000,28050,28050,27950,2544
|
|
20230615,111100,3603187450,28050,28050,28050,28050,235
|
|
20230615,111000,3596595700,28050,28050,28050,28000,180
|
|
20230615,110900,3591547200,28000,28050,28050,28000,527
|
|
20230615,110800,3576778000,28150,28050,28150,28000,647
|
|
20230615,110700,3558645900,28000,28100,28100,28000,615
|
|
20230615,110600,3541403600,28100,28100,28150,28100,322
|
|
20230615,110500,3532355000,28100,28050,28100,28050,33
|
|
20230615,110400,3531427750,28050,28100,28100,28050,330
|
|
20230615,110300,3522170350,28100,28050,28100,28050,298
|
|
20230615,110200,3513804350,28100,28050,28100,28050,673
|
|
20230615,110100,3494922700,28100,28050,28100,28050,577
|
|
20230615,110000,3478727450,28050,28100,28100,28050,461
|
|
20230615,105900,3465793400,28150,28050,28200,28050,1182
|
|
20230615,105800,3432517250,28050,28000,28050,28000,8543
|
|
20230615,105700,3192982600,28000,28100,28150,28000,6205
|
|
20230615,105600,3018858850,28100,28150,28150,28100,1030
|
|
20230615,105500,2989868100,28150,28200,28200,28150,744
|
|
20230615,105400,2968889650,28200,28200,28200,28200,1
|
|
20230615,105300,2968861450,28350,28250,28350,28250,2856
|
|
20230615,105200,2888015450,28250,28100,28300,28050,1806
|
|
20230615,105100,2837241000,28100,28300,28300,28100,4207
|
|
20230615,105000,2718796800,28350,28250,28350,28250,172
|
|
20230615,104900,2713931900,28300,28250,28300,28250,173
|
|
20230615,104800,2709041100,28250,28400,28400,28250,135
|
|
20230615,104700,2705219450,28350,28350,28350,28300,31
|
|
20230615,104600,2704340650,28250,28350,28350,28250,213
|
|
20230615,104500,2698315200,28350,28350,28400,28350,413
|
|
20230615,104400,2686603750,28400,28350,28400,28350,152
|
|
20230615,104300,2682290350,28350,28250,28350,28250,100
|
|
20230615,104200,2679462350,28250,28250,28250,28250,845
|
|
20230615,104100,2655591100,28250,28350,28350,28200,1411
|
|
20230615,104000,2615733900,28450,28350,28450,28350,115
|
|
20230615,103900,2612466850,28350,28400,28400,28350,2
|
|
20230615,103800,2612410100,28400,28400,28400,28400,176
|
|
20230615,103700,2607411700,28350,28400,28400,28350,126
|
|
20230615,103600,2603833800,28450,28400,28450,28400,388
|
|
20230615,103500,2592810800,28400,28400,28400,28400,195
|
|
20230615,103400,2587272800,28350,28400,28400,28200,33
|
|
20230615,103300,2586337500,28150,28300,28400,28150,2650
|
|
20230615,103200,2511633200,28300,28300,28300,28250,300
|
|
20230615,103100,2503153200,28300,28200,28400,28200,1257
|
|
20230615,103000,2467659400,28250,28250,28250,28200,130
|
|
20230615,102900,2463992300,28250,28250,28250,28250,134
|
|
20230615,102800,2460206800,28300,28300,28300,28200,1655
|
|
20230615,102700,2413448550,28300,28350,28350,28300,1725
|
|
20230615,102600,2364625050,28350,28400,28400,28300,64
|
|
20230615,102500,2362810950,28400,28400,28400,28300,3628
|
|
20230615,102400,2260014950,28350,28350,28400,28350,214
|
|
20230615,102300,2253947400,28400,28350,28400,28350,228
|
|
20230615,102200,2247478950,28350,28350,28400,28350,165
|
|
20230615,102100,2242793900,28450,28400,28450,28350,2809
|
|
20230615,102000,2163019850,28450,28500,28500,28450,639
|
|
20230615,101900,2144839200,28500,28500,28500,28450,172
|
|
20230615,101800,2139937700,28500,28450,28500,28450,342
|
|
20230615,101700,2130203950,28500,28450,28500,28450,606
|
|
20230615,101600,2112959850,28450,28450,28500,28450,230
|
|
20230615,101500,2106416300,28450,28500,28500,28450,256
|
|
20230615,101400,2099122750,28500,28450,28500,28450,531
|
|
20230615,101300,2083998450,28450,28450,28450,28450,182
|
|
20230615,101200,2078820550,28500,28500,28500,28450,793
|
|
20230615,101100,2056245800,28450,28500,28500,28450,849
|
|
20230615,101000,2032078500,28500,28550,28550,28500,1298
|
|
20230615,100900,1995082350,28500,28550,28600,28500,2536
|
|
20230615,100800,1922766950,28550,28600,28600,28550,270
|
|
20230615,100700,1915053850,28550,28600,28600,28550,1024
|
|
20230615,100600,1885795550,28550,28600,28600,28550,320
|
|
20230615,100500,1876656150,28600,28600,28600,28550,243
|
|
20230615,100400,1869706400,28600,28600,28600,28550,602
|
|
20230615,100300,1852504950,28600,28600,28600,28550,441
|
|
20230615,100200,1839894350,28600,28600,28600,28550,690
|
|
20230615,100100,1820160750,28600,28650,28700,28600,2195
|
|
20230615,100000,1757320850,28700,28750,28750,28700,149
|
|
20230615,095900,1753037400,28650,28700,28700,28650,298
|
|
20230615,095800,1744496000,28700,28700,28700,28650,742
|
|
20230615,095700,1723207300,28700,28700,28700,28650,526
|
|
20230615,095600,1708126100,28700,28750,28750,28700,114
|
|
20230615,095500,1704852300,28700,28750,28750,28700,103
|
|
20230615,095400,1701896050,28750,28750,28750,28650,311
|
|
20230615,095300,1692983900,28750,28750,28750,28750,220
|
|
20230615,095200,1686658900,28700,28700,28700,28700,60
|
|
20230615,095100,1684936900,28700,28650,28700,28600,1045
|
|
20230615,095000,1654980300,28600,28650,28700,28600,691
|
|
20230615,094900,1635203950,28650,28650,28800,28600,2891
|
|
20230615,094800,1552360600,28650,28800,28800,28650,1869
|
|
20230615,094700,1498722000,28750,28850,28850,28750,1580
|
|
20230615,094600,1453218000,28900,28950,28950,28900,613
|
|
20230615,094500,1435493600,28950,29000,29000,28950,306
|
|
20230615,094400,1426623500,29000,29000,29050,29000,258
|
|
20230615,094300,1419138950,29000,29000,29000,28900,904
|
|
20230615,094200,1392945050,29000,29000,29050,29000,264
|
|
20230615,094100,1385288050,29000,28900,29000,28900,1319
|
|
20230615,094000,1347108800,28900,28900,28900,28800,1045
|
|
20230615,093900,1316912950,28900,28850,28900,28800,570
|
|
20230615,093800,1300455300,28800,28950,29050,28800,2841
|
|
20230615,093700,1218089550,28950,28800,28950,28800,3444
|
|
20230615,093600,1118615050,28750,28750,28800,28750,894
|
|
20230615,093500,1092884000,28750,28700,28750,28700,127
|
|
20230615,093400,1089232800,28750,28650,28750,28650,252
|
|
20230615,093300,1081999300,28650,28750,28750,28650,500
|
|
20230615,093200,1067649300,28750,28800,28800,28750,655
|
|
20230615,093100,1048802800,28800,28800,28800,28750,599
|
|
20230615,093000,1031561500,28800,28750,28800,28750,476
|
|
20230615,092900,1017858300,28800,28850,28850,28750,707
|
|
20230615,092800,997517300,28850,28850,28850,28850,341
|
|
20230615,092700,987679450,28850,28800,28850,28800,371
|
|
20230615,092600,976990800,28800,28800,28850,28750,1085
|
|
20230615,092500,945717850,28750,28800,28800,28750,89
|
|
20230615,092400,943156300,28750,28800,28800,28750,62
|
|
20230615,092300,941371150,28800,28800,28800,28800,346
|
|
20230615,092200,931406350,28800,28750,28800,28700,1180
|
|
20230615,092100,897464050,28700,28700,28750,28700,343
|
|
20230615,092000,887608950,28750,28550,28750,28550,547
|
|
20230615,091900,871918050,28550,28400,28550,28400,1273
|
|
20230615,091800,835674000,28400,28450,28450,28400,780
|
|
20230615,091700,813516000,28450,28450,28500,28400,2654
|
|
20230615,091600,738121950,28450,28500,28500,28450,1081
|
|
20230615,091500,707362850,28450,28500,28500,28450,1183
|
|
20230615,091400,673675550,28550,28550,28550,28500,570
|
|
20230615,091300,657428150,28500,28450,28650,28450,614
|
|
20230615,091200,639950800,28400,28700,28700,28400,3332
|
|
20230615,091100,545030250,28550,28550,28700,28550,434
|
|
20230615,091000,532594550,28550,28500,28550,28500,722
|
|
20230615,090900,512006750,28500,28500,28550,28450,3208
|
|
20230615,090800,420578100,28500,28550,28600,28500,2025
|
|
20230615,090700,362829750,28550,28700,28700,28550,2568
|
|
20230615,090600,289354650,28650,28800,28800,28650,178
|
|
20230615,090500,284242500,28850,28850,28850,28700,3289
|
|
20230615,090400,189623900,28800,28850,28850,28800,667
|
|
20230615,090300,170409500,28850,29050,29050,28850,2010
|
|
20230615,090200,112186550,29050,28950,29050,28950,1221
|
|
20230615,090100,76785200,28950,28850,28950,28850,582
|
|
20230615,090000,59958850,28850,28800,28850,28800,2025
|