713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,205000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,204900,5347965700,26150,26150,26150,26150,0
|
|
20230630,204800,5347965700,26150,26150,26150,26150,0
|
|
20230630,204700,5347965700,26150,26150,26150,26150,0
|
|
20230630,204600,5347965700,26150,26150,26150,26150,0
|
|
20230630,204500,5347965700,26150,26150,26150,26150,0
|
|
20230630,204400,5347965700,26150,26150,26150,26150,0
|
|
20230630,204300,5347965700,26150,26150,26150,26150,0
|
|
20230630,204200,5347965700,26150,26150,26150,26150,0
|
|
20230630,204100,5347965700,26150,26150,26150,26150,0
|
|
20230630,204000,5347965700,26150,26150,26150,26150,0
|
|
20230630,203900,5347965700,26150,26150,26150,26150,0
|
|
20230630,203800,5347965700,26150,26150,26150,26150,0
|
|
20230630,203700,5347965700,26150,26150,26150,26150,0
|
|
20230630,203600,5347965700,26150,26150,26150,26150,0
|
|
20230630,203500,5347965700,26150,26150,26150,26150,0
|
|
20230630,203400,5347965700,26150,26150,26150,26150,0
|
|
20230630,203300,5347965700,26150,26150,26150,26150,0
|
|
20230630,203200,5347965700,26150,26150,26150,26150,0
|
|
20230630,203100,5347965700,26150,26150,26150,26150,0
|
|
20230630,203000,5347965700,26150,26150,26150,26150,0
|
|
20230630,202900,5347965700,26150,26150,26150,26150,0
|
|
20230630,202800,5347965700,26150,26150,26150,26150,0
|
|
20230630,202700,5347965700,26150,26150,26150,26150,0
|
|
20230630,202600,5347965700,26150,26150,26150,26150,0
|
|
20230630,202500,5347965700,26150,26150,26150,26150,0
|
|
20230630,202400,5347965700,26150,26150,26150,26150,0
|
|
20230630,202300,5347965700,26150,26150,26150,26150,0
|
|
20230630,202200,5347965700,26150,26150,26150,26150,0
|
|
20230630,202100,5347965700,26150,26150,26150,26150,0
|
|
20230630,202000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,201900,5347965700,26150,26150,26150,26150,0
|
|
20230630,201800,5347965700,26150,26150,26150,26150,0
|
|
20230630,201700,5347965700,26150,26150,26150,26150,0
|
|
20230630,201600,5347965700,26150,26150,26150,26150,0
|
|
20230630,201500,5347965700,26150,26150,26150,26150,0
|
|
20230630,201400,5347965700,26150,26150,26150,26150,0
|
|
20230630,201300,5347965700,26150,26150,26150,26150,0
|
|
20230630,201200,5347965700,26150,26150,26150,26150,0
|
|
20230630,201100,5347965700,26150,26150,26150,26150,0
|
|
20230630,201000,5347965700,26150,26150,26150,26150,0
|
|
20230630,200900,5347965700,26150,26150,26150,26150,0
|
|
20230630,200800,5347965700,26150,26150,26150,26150,0
|
|
20230630,200700,5347965700,26150,26150,26150,26150,0
|
|
20230630,200600,5347965700,26150,26150,26150,26150,0
|
|
20230630,200500,5347965700,26150,26150,26150,26150,0
|
|
20230630,200400,5347965700,26150,26150,26150,26150,0
|
|
20230630,200300,5347965700,26150,26150,26150,26150,0
|
|
20230630,200200,5347965700,26150,26150,26150,26150,0
|
|
20230630,200100,5347965700,26150,26150,26150,26150,0
|
|
20230630,200000,5347965700,26150,26150,26150,26150,0
|
|
20230630,195900,5347965700,26150,26150,26150,26150,0
|
|
20230630,195800,5347965700,26150,26150,26150,26150,0
|
|
20230630,195700,5347965700,26150,26150,26150,26150,0
|
|
20230630,195600,5347965700,26150,26150,26150,26150,0
|
|
20230630,195500,5347965700,26150,26150,26150,26150,0
|
|
20230630,195400,5347965700,26150,26150,26150,26150,0
|
|
20230630,195300,5347965700,26150,26150,26150,26150,0
|
|
20230630,195200,5347965700,26150,26150,26150,26150,0
|
|
20230630,195100,5347965700,26150,26150,26150,26150,0
|
|
20230630,195000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,194900,5347965700,26150,26150,26150,26150,0
|
|
20230630,194800,5347965700,26150,26150,26150,26150,0
|
|
20230630,194700,5347965700,26150,26150,26150,26150,0
|
|
20230630,194600,5347965700,26150,26150,26150,26150,0
|
|
20230630,194500,5347965700,26150,26150,26150,26150,0
|
|
20230630,194400,5347965700,26150,26150,26150,26150,0
|
|
20230630,194300,5347965700,26150,26150,26150,26150,0
|
|
20230630,194200,5347965700,26150,26150,26150,26150,0
|
|
20230630,194100,5347965700,26150,26150,26150,26150,0
|
|
20230630,194000,5347965700,26150,26150,26150,26150,0
|
|
20230630,193900,5347965700,26150,26150,26150,26150,0
|
|
20230630,193800,5347965700,26150,26150,26150,26150,0
|
|
20230630,193700,5347965700,26150,26150,26150,26150,0
|
|
20230630,193600,5347965700,26150,26150,26150,26150,0
|
|
20230630,193500,5347965700,26150,26150,26150,26150,0
|
|
20230630,193400,5347965700,26150,26150,26150,26150,0
|
|
20230630,193300,5347965700,26150,26150,26150,26150,0
|
|
20230630,193200,5347965700,26150,26150,26150,26150,0
|
|
20230630,193100,5347965700,26150,26150,26150,26150,0
|
|
20230630,193000,5347965700,26150,26150,26150,26150,0
|
|
20230630,192900,5347965700,26150,26150,26150,26150,0
|
|
20230630,192800,5347965700,26150,26150,26150,26150,0
|
|
20230630,192700,5347965700,26150,26150,26150,26150,0
|
|
20230630,192600,5347965700,26150,26150,26150,26150,0
|
|
20230630,192500,5347965700,26150,26150,26150,26150,0
|
|
20230630,192400,5347965700,26150,26150,26150,26150,0
|
|
20230630,192300,5347965700,26150,26150,26150,26150,0
|
|
20230630,192200,5347965700,26150,26150,26150,26150,0
|
|
20230630,192100,5347965700,26150,26150,26150,26150,0
|
|
20230630,192000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,191900,5347965700,26150,26150,26150,26150,0
|
|
20230630,191800,5347965700,26150,26150,26150,26150,0
|
|
20230630,191700,5347965700,26150,26150,26150,26150,0
|
|
20230630,191600,5347965700,26150,26150,26150,26150,0
|
|
20230630,191500,5347965700,26150,26150,26150,26150,0
|
|
20230630,191400,5347965700,26150,26150,26150,26150,0
|
|
20230630,191300,5347965700,26150,26150,26150,26150,0
|
|
20230630,191200,5347965700,26150,26150,26150,26150,0
|
|
20230630,191100,5347965700,26150,26150,26150,26150,0
|
|
20230630,191000,5347965700,26150,26150,26150,26150,0
|
|
20230630,190900,5347965700,26150,26150,26150,26150,0
|
|
20230630,190800,5347965700,26150,26150,26150,26150,0
|
|
20230630,190700,5347965700,26150,26150,26150,26150,0
|
|
20230630,190600,5347965700,26150,26150,26150,26150,0
|
|
20230630,190500,5347965700,26150,26150,26150,26150,0
|
|
20230630,190400,5347965700,26150,26150,26150,26150,0
|
|
20230630,190300,5347965700,26150,26150,26150,26150,0
|
|
20230630,190200,5347965700,26150,26150,26150,26150,0
|
|
20230630,190100,5347965700,26150,26150,26150,26150,0
|
|
20230630,190000,5347965700,26150,26150,26150,26150,0
|
|
20230630,185900,5347965700,26150,26150,26150,26150,0
|
|
20230630,185800,5347965700,26150,26150,26150,26150,0
|
|
20230630,185700,5347965700,26150,26150,26150,26150,0
|
|
20230630,185600,5347965700,26150,26150,26150,26150,0
|
|
20230630,185500,5347965700,26150,26150,26150,26150,0
|
|
20230630,185400,5347965700,26150,26150,26150,26150,0
|
|
20230630,185300,5347965700,26150,26150,26150,26150,0
|
|
20230630,185200,5347965700,26150,26150,26150,26150,0
|
|
20230630,185100,5347965700,26150,26150,26150,26150,0
|
|
20230630,185000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,184900,5347965700,26150,26150,26150,26150,0
|
|
20230630,184800,5347965700,26150,26150,26150,26150,0
|
|
20230630,184700,5347965700,26150,26150,26150,26150,0
|
|
20230630,184600,5347965700,26150,26150,26150,26150,0
|
|
20230630,184500,5347965700,26150,26150,26150,26150,0
|
|
20230630,184400,5347965700,26150,26150,26150,26150,0
|
|
20230630,184300,5347965700,26150,26150,26150,26150,0
|
|
20230630,184200,5347965700,26150,26150,26150,26150,0
|
|
20230630,184100,5347965700,26150,26150,26150,26150,0
|
|
20230630,184000,5347965700,26150,26150,26150,26150,0
|
|
20230630,183900,5347965700,26150,26150,26150,26150,0
|
|
20230630,183800,5347965700,26150,26150,26150,26150,0
|
|
20230630,183700,5347965700,26150,26150,26150,26150,0
|
|
20230630,183600,5347965700,26150,26150,26150,26150,0
|
|
20230630,183500,5347965700,26150,26150,26150,26150,0
|
|
20230630,183400,5347965700,26150,26150,26150,26150,0
|
|
20230630,183300,5347965700,26150,26150,26150,26150,0
|
|
20230630,183200,5347965700,26150,26150,26150,26150,0
|
|
20230630,183100,5347965700,26150,26150,26150,26150,0
|
|
20230630,183000,5347965700,26150,26150,26150,26150,0
|
|
20230630,182900,5347965700,26150,26150,26150,26150,0
|
|
20230630,182800,5347965700,26150,26150,26150,26150,0
|
|
20230630,182700,5347965700,26150,26150,26150,26150,0
|
|
20230630,182600,5347965700,26150,26150,26150,26150,0
|
|
20230630,182500,5347965700,26150,26150,26150,26150,0
|
|
20230630,182400,5347965700,26150,26150,26150,26150,0
|
|
20230630,182300,5347965700,26150,26150,26150,26150,0
|
|
20230630,182200,5347965700,26150,26150,26150,26150,0
|
|
20230630,182100,5347965700,26150,26150,26150,26150,0
|
|
20230630,182000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,181900,5347965700,26150,26150,26150,26150,0
|
|
20230630,181800,5347965700,26150,26150,26150,26150,0
|
|
20230630,181700,5347965700,26150,26150,26150,26150,0
|
|
20230630,181600,5347965700,26150,26150,26150,26150,0
|
|
20230630,181500,5347965700,26150,26150,26150,26150,0
|
|
20230630,181400,5347965700,26150,26150,26150,26150,0
|
|
20230630,181300,5347965700,26150,26150,26150,26150,0
|
|
20230630,181200,5347965700,26150,26150,26150,26150,0
|
|
20230630,181100,5347965700,26150,26150,26150,26150,0
|
|
20230630,181000,5347965700,26150,26150,26150,26150,0
|
|
20230630,180900,5347965700,26150,26150,26150,26150,0
|
|
20230630,180800,5347965700,26150,26150,26150,26150,0
|
|
20230630,180700,5347965700,26150,26150,26150,26150,0
|
|
20230630,180600,5347965700,26150,26150,26150,26150,0
|
|
20230630,180500,5347965700,26150,26150,26150,26150,0
|
|
20230630,180400,5347965700,26150,26150,26150,26150,0
|
|
20230630,180300,5347965700,26150,26150,26150,26150,0
|
|
20230630,180200,5347965700,26150,26150,26150,26150,0
|
|
20230630,180100,5347965700,26150,26150,26150,26150,0
|
|
20230630,180000,5347965700,26150,26150,26150,26150,0
|
|
20230630,175900,5347965700,26150,26150,26150,26150,0
|
|
20230630,175800,5347965700,26150,26150,26150,26150,0
|
|
20230630,175700,5347965700,26150,26150,26150,26150,0
|
|
20230630,175600,5347965700,26150,26150,26150,26150,0
|
|
20230630,175500,5347965700,26150,26150,26150,26150,0
|
|
20230630,175400,5347965700,26150,26150,26150,26150,0
|
|
20230630,175300,5347965700,26150,26150,26150,26150,0
|
|
20230630,175200,5347965700,26150,26150,26150,26150,0
|
|
20230630,175100,5347965700,26150,26150,26150,26150,0
|
|
20230630,175000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,174900,5347965700,26150,26150,26150,26150,0
|
|
20230630,174800,5347965700,26150,26150,26150,26150,0
|
|
20230630,174700,5347965700,26150,26150,26150,26150,0
|
|
20230630,174600,5347965700,26150,26150,26150,26150,0
|
|
20230630,174500,5347965700,26150,26150,26150,26150,0
|
|
20230630,174400,5347965700,26150,26150,26150,26150,0
|
|
20230630,174300,5347965700,26150,26150,26150,26150,0
|
|
20230630,174200,5347965700,26150,26150,26150,26150,0
|
|
20230630,174100,5347965700,26150,26150,26150,26150,0
|
|
20230630,174000,5347965700,26150,26150,26150,26150,0
|
|
20230630,173900,5347965700,26150,26150,26150,26150,0
|
|
20230630,173800,5347965700,26150,26150,26150,26150,0
|
|
20230630,173700,5347965700,26150,26150,26150,26150,0
|
|
20230630,173600,5347965700,26150,26150,26150,26150,0
|
|
20230630,173500,5347965700,26150,26150,26150,26150,0
|
|
20230630,173400,5347965700,26150,26150,26150,26150,0
|
|
20230630,173300,5347965700,26150,26150,26150,26150,0
|
|
20230630,173200,5347965700,26150,26150,26150,26150,0
|
|
20230630,173100,5347965700,26150,26150,26150,26150,0
|
|
20230630,173000,5347965700,26150,26150,26150,26150,0
|
|
20230630,172900,5347965700,26150,26150,26150,26150,0
|
|
20230630,172800,5347965700,26150,26150,26150,26150,0
|
|
20230630,172700,5347965700,26150,26150,26150,26150,0
|
|
20230630,172600,5347965700,26150,26150,26150,26150,0
|
|
20230630,172500,5347965700,26150,26150,26150,26150,0
|
|
20230630,172400,5347965700,26150,26150,26150,26150,0
|
|
20230630,172300,5347965700,26150,26150,26150,26150,0
|
|
20230630,172200,5347965700,26150,26150,26150,26150,0
|
|
20230630,172100,5347965700,26150,26150,26150,26150,0
|
|
20230630,172000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,171900,5347965700,26150,26150,26150,26150,0
|
|
20230630,171800,5347965700,26150,26150,26150,26150,0
|
|
20230630,171700,5347965700,26150,26150,26150,26150,0
|
|
20230630,171600,5347965700,26150,26150,26150,26150,0
|
|
20230630,171500,5347965700,26150,26150,26150,26150,0
|
|
20230630,171400,5347965700,26150,26150,26150,26150,0
|
|
20230630,171300,5347965700,26150,26150,26150,26150,0
|
|
20230630,171200,5347965700,26150,26150,26150,26150,0
|
|
20230630,171100,5347965700,26150,26150,26150,26150,0
|
|
20230630,171000,5347965700,26150,26150,26150,26150,0
|
|
20230630,170900,5347965700,26150,26150,26150,26150,0
|
|
20230630,170800,5347965700,26150,26150,26150,26150,0
|
|
20230630,170700,5347965700,26150,26150,26150,26150,0
|
|
20230630,170600,5347965700,26150,26150,26150,26150,0
|
|
20230630,170500,5347965700,26150,26150,26150,26150,0
|
|
20230630,170400,5347965700,26150,26150,26150,26150,0
|
|
20230630,170300,5347965700,26150,26150,26150,26150,0
|
|
20230630,170200,5347965700,26150,26150,26150,26150,0
|
|
20230630,170100,5347965700,26150,26150,26150,26150,0
|
|
20230630,170000,5347965700,26150,26150,26150,26150,0
|
|
20230630,165900,5347965700,26150,26150,26150,26150,0
|
|
20230630,165800,5347965700,26150,26150,26150,26150,0
|
|
20230630,165700,5347965700,26150,26150,26150,26150,0
|
|
20230630,165600,5347965700,26150,26150,26150,26150,0
|
|
20230630,165500,5347965700,26150,26150,26150,26150,0
|
|
20230630,165400,5347965700,26150,26150,26150,26150,0
|
|
20230630,165300,5347965700,26150,26150,26150,26150,0
|
|
20230630,165200,5347965700,26150,26150,26150,26150,0
|
|
20230630,165100,5347965700,26150,26150,26150,26150,0
|
|
20230630,165000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,164900,5347965700,26150,26150,26150,26150,0
|
|
20230630,164800,5347965700,26150,26150,26150,26150,0
|
|
20230630,164700,5347965700,26150,26150,26150,26150,0
|
|
20230630,164600,5347965700,26150,26150,26150,26150,0
|
|
20230630,164500,5347965700,26150,26150,26150,26150,0
|
|
20230630,164400,5347965700,26150,26150,26150,26150,0
|
|
20230630,164300,5347965700,26150,26150,26150,26150,0
|
|
20230630,164200,5347965700,26150,26150,26150,26150,0
|
|
20230630,164100,5347965700,26150,26150,26150,26150,0
|
|
20230630,164000,5347965700,26150,26150,26150,26150,0
|
|
20230630,163900,5347965700,26150,26150,26150,26150,0
|
|
20230630,163800,5347965700,26150,26150,26150,26150,0
|
|
20230630,163700,5347965700,26150,26150,26150,26150,0
|
|
20230630,163600,5347965700,26150,26150,26150,26150,0
|
|
20230630,163500,5347965700,26150,26150,26150,26150,0
|
|
20230630,163400,5347965700,26150,26150,26150,26150,0
|
|
20230630,163300,5347965700,26150,26150,26150,26150,0
|
|
20230630,163200,5347965700,26150,26150,26150,26150,0
|
|
20230630,163100,5347965700,26150,26150,26150,26150,0
|
|
20230630,163000,5347965700,26150,26150,26150,26150,0
|
|
20230630,162900,5347965700,26150,26150,26150,26150,0
|
|
20230630,162800,5347965700,26150,26150,26150,26150,0
|
|
20230630,162700,5347965700,26150,26150,26150,26150,0
|
|
20230630,162600,5347965700,26150,26150,26150,26150,0
|
|
20230630,162500,5347965700,26150,26150,26150,26150,0
|
|
20230630,162400,5347965700,26150,26150,26150,26150,0
|
|
20230630,162300,5347965700,26150,26150,26150,26150,0
|
|
20230630,162200,5347965700,26150,26150,26150,26150,0
|
|
20230630,162100,5347965700,26150,26150,26150,26150,0
|
|
20230630,162000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,161900,5347965700,26150,26150,26150,26150,0
|
|
20230630,161800,5347965700,26150,26150,26150,26150,0
|
|
20230630,161700,5347965700,26150,26150,26150,26150,0
|
|
20230630,161600,5347965700,26150,26150,26150,26150,0
|
|
20230630,161500,5347965700,26150,26150,26150,26150,0
|
|
20230630,161400,5347965700,26150,26150,26150,26150,0
|
|
20230630,161300,5347965700,26150,26150,26150,26150,0
|
|
20230630,161200,5347965700,26150,26150,26150,26150,0
|
|
20230630,161100,5347965700,26150,26150,26150,26150,0
|
|
20230630,161000,5347965700,26150,26150,26150,26150,0
|
|
20230630,160900,5347965700,26150,26150,26150,26150,0
|
|
20230630,160800,5347965700,26150,26150,26150,26150,0
|
|
20230630,160700,5347965700,26150,26150,26150,26150,0
|
|
20230630,160600,5347965700,26150,26150,26150,26150,0
|
|
20230630,160500,5347965700,26150,26150,26150,26150,0
|
|
20230630,160400,5347965700,26150,26150,26150,26150,0
|
|
20230630,160300,5347965700,26150,26150,26150,26150,0
|
|
20230630,160200,5347965700,26150,26150,26150,26150,0
|
|
20230630,160100,5347965700,26150,26150,26150,26150,0
|
|
20230630,160000,5347965700,26150,26150,26150,26150,0
|
|
20230630,155900,5347965700,26150,26150,26150,26150,0
|
|
20230630,155800,5347965700,26150,26150,26150,26150,0
|
|
20230630,155700,5347965700,26150,26150,26150,26150,0
|
|
20230630,155600,5347965700,26150,26150,26150,26150,0
|
|
20230630,155500,5347965700,26150,26150,26150,26150,0
|
|
20230630,155400,5347965700,26150,26150,26150,26150,0
|
|
20230630,155300,5347965700,26150,26150,26150,26150,0
|
|
20230630,155200,5347965700,26150,26150,26150,26150,0
|
|
20230630,155100,5347965700,26150,26150,26150,26150,0
|
|
20230630,155000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,154900,5347965700,26150,26150,26150,26150,0
|
|
20230630,154800,5347965700,26150,26150,26150,26150,0
|
|
20230630,154700,5347965700,26150,26150,26150,26150,0
|
|
20230630,154600,5347965700,26150,26150,26150,26150,0
|
|
20230630,154500,5347965700,26150,26150,26150,26150,0
|
|
20230630,154400,5347965700,26150,26150,26150,26150,0
|
|
20230630,154300,5347965700,26150,26150,26150,26150,0
|
|
20230630,154200,5347965700,26150,26150,26150,26150,0
|
|
20230630,154100,5347965700,26150,26150,26150,26150,0
|
|
20230630,154000,5347965700,26150,26150,26150,26150,0
|
|
20230630,153900,5347965700,26150,26150,26150,26150,0
|
|
20230630,153800,5347965700,26150,26150,26150,26150,0
|
|
20230630,153700,5347965700,26150,26150,26150,26150,0
|
|
20230630,153600,5347965700,26150,26150,26150,26150,0
|
|
20230630,153500,5347965700,26150,26150,26150,26150,0
|
|
20230630,153400,5347965700,26150,26150,26150,26150,0
|
|
20230630,153300,5347965700,26150,26150,26150,26150,0
|
|
20230630,153200,5347965700,26150,26150,26150,26150,0
|
|
20230630,153100,5347965700,26150,26150,26150,26150,0
|
|
20230630,153000,5347965700,26150,26150,26150,26150,1807
|
|
20230630,152900,5300712650,25950,25950,25950,25950,0
|
|
20230630,152800,5300712650,25950,25950,25950,25950,0
|
|
20230630,152700,5300712650,25950,25950,25950,25950,0
|
|
20230630,152600,5300712650,25950,25950,25950,25950,0
|
|
20230630,152500,5300712650,25950,25950,25950,25950,0
|
|
20230630,152400,5300712650,25950,25950,25950,25950,0
|
|
20230630,152300,5300712650,25950,25950,25950,25950,0
|
|
20230630,152200,5300712650,25950,25950,25950,25950,0
|
|
20230630,152100,5300712650,25950,25950,25950,25950,0
|
|
20230630,152000,5300712650,25950,25950,25950,25950,0
|
|
20230630,151900,5300712650,25950,26100,26150,25900,1784
|
|
20230630,151800,5254166000,26100,26100,26150,25900,1250
|
|
20230630,151700,5221524050,26100,26000,26150,25850,1280
|
|
20230630,151600,5188092900,26100,26150,26150,25950,935
|
|
20230630,151500,5163654100,26150,26150,26150,25800,2193
|
|
20230630,151400,5106624200,26150,26200,26200,25900,2474
|
|
20230630,151300,5042021950,26200,26200,26200,26000,1566
|
|
20230630,151200,5001102350,26000,26200,26200,25950,932
|
|
20230630,151100,4976698150,26200,26050,26200,25950,1622
|
|
20230630,151000,4934384700,26050,26000,26050,25900,1535
|
|
20230630,150900,4894451700,26000,25950,26000,25900,825
|
|
20230630,150800,4873003800,25950,25950,25950,25900,552
|
|
20230630,150700,4858679500,25950,25950,26000,25900,493
|
|
20230630,150600,4845872950,25950,26000,26000,25950,819
|
|
20230630,150500,4824586750,26000,25950,26000,25900,571
|
|
20230630,150400,4809762900,25950,26000,26000,25900,565
|
|
20230630,150300,4795096000,26000,25950,26000,25900,518
|
|
20230630,150200,4781646700,25950,25900,25950,25900,864
|
|
20230630,150100,4759241100,25900,25900,25950,25900,455
|
|
20230630,150000,4747453400,25900,25900,25950,25900,75
|
|
20230630,145900,4745510850,25900,25900,25950,25900,205
|
|
20230630,145800,4740200000,25900,25950,25950,25900,387
|
|
20230630,145700,4730176200,25900,25900,25950,25900,59
|
|
20230630,145600,4728645450,25950,25950,25950,25900,61
|
|
20230630,145500,4727063950,25900,26000,26000,25900,103
|
|
20230630,145400,4724393150,25950,26000,26050,25950,257
|
|
20230630,145300,4717718200,26000,26050,26050,26000,254
|
|
20230630,145200,4711111300,26000,25950,26050,25950,498
|
|
20230630,145100,4698144800,25950,25900,26050,25900,2335
|
|
20230630,145000,4637452300,25900,25900,25950,25850,353
|
|
20230630,144900,4628305850,25900,25900,25950,25900,320
|
|
20230630,144800,4620016400,25900,25900,25950,25900,114
|
|
20230630,144700,4617061900,25950,25900,25950,25900,196
|
|
20230630,144600,4611977050,25950,25900,25950,25900,1276
|
|
20230630,144500,4578920950,25850,25850,25900,25850,661
|
|
20230630,144400,4561822500,25900,25900,25900,25850,1114
|
|
20230630,144300,4532977700,25900,25900,25950,25900,152
|
|
20230630,144200,4529039550,25950,25900,25950,25900,525
|
|
20230630,144100,4515419650,25950,25950,26000,25950,567
|
|
20230630,144000,4500704600,25950,25950,25950,25900,543
|
|
20230630,143900,4486613800,25950,25950,25950,25900,688
|
|
20230630,143800,4468763600,25950,25950,26000,25950,81
|
|
20230630,143700,4466660300,26000,25900,26000,25900,1258
|
|
20230630,143600,4434018050,25900,25900,25900,25850,180
|
|
20230630,143500,4429358350,25900,25900,25900,25850,218
|
|
20230630,143400,4423712200,25900,25900,25900,25850,795
|
|
20230630,143300,4403134450,25900,25900,25900,25850,282
|
|
20230630,143200,4395839950,25900,25850,25950,25850,374
|
|
20230630,143100,4386156900,25900,25900,25950,25900,635
|
|
20230630,143000,4369709050,25900,25900,25950,25900,962
|
|
20230630,142900,4344788350,25900,25900,25950,25900,53
|
|
20230630,142800,4343413100,25900,25950,25950,25800,3538
|
|
20230630,142700,4251714350,26000,25950,26050,25900,999
|
|
20230630,142600,4225759450,25950,25900,25950,25850,544
|
|
20230630,142500,4211659750,25850,25850,25900,25850,146
|
|
20230630,142400,4207882900,25850,25800,26000,25750,1593
|
|
20230630,142300,4166555950,25900,25850,25900,25800,1422
|
|
20230630,142200,4129809600,25800,25850,25850,25750,792
|
|
20230630,142100,4109364500,25700,25750,25850,25700,832
|
|
20230630,142000,4087913000,25750,25750,25850,25700,1056
|
|
20230630,141900,4060690400,25750,25750,25800,25750,325
|
|
20230630,141800,4052320250,25700,25800,25850,25700,1278
|
|
20230630,141700,4019415650,25800,25800,25850,25700,874
|
|
20230630,141600,3996863350,25700,25700,25850,25700,1539
|
|
20230630,141500,3957210250,25700,25650,25700,25650,278
|
|
20230630,141400,3950067150,25650,25650,25800,25600,1160
|
|
20230630,141300,3920219950,25600,25550,25600,25550,240
|
|
20230630,141200,3914078100,25550,25550,25550,25550,32
|
|
20230630,141100,3913260500,25550,25700,25700,25550,590
|
|
20230630,141000,3898157950,25550,25500,25950,25450,3901
|
|
20230630,140900,3798119450,25500,25400,25500,25400,174
|
|
20230630,140800,3793688100,25450,25450,25450,25400,128
|
|
20230630,140700,3790433300,25450,25450,25500,25400,321
|
|
20230630,140600,3782268750,25400,25400,25450,25400,81
|
|
20230630,140500,3780209950,25400,25400,25450,25400,334
|
|
20230630,140400,3771717400,25400,25400,25450,25350,500
|
|
20230630,140300,3759004100,25400,25400,25400,25350,386
|
|
20230630,140200,3749203050,25400,25350,25400,25350,522
|
|
20230630,140100,3735956100,25350,25400,25450,25350,566
|
|
20230630,140000,3721577200,25350,25450,25450,25300,748
|
|
20230630,135900,3702556850,25400,25400,25400,25300,447
|
|
20230630,135800,3691223450,25450,25300,25450,25250,800
|
|
20230630,135700,3670911250,25200,25100,25400,25100,919
|
|
20230630,135600,3647684400,25100,25000,25250,25000,1053
|
|
20230630,135500,3621207700,25000,25000,25000,24950,1567
|
|
20230630,135400,3582085950,25000,25050,25050,25000,135
|
|
20230630,135300,3578709100,25050,25050,25050,25000,193
|
|
20230630,135200,3573878700,25050,25050,25050,25050,107
|
|
20230630,135100,3571198350,25000,25000,25150,25000,342
|
|
20230630,135000,3562638550,25000,25100,25200,25000,1465
|
|
20230630,134900,3525961150,25100,25250,25300,25100,161
|
|
20230630,134800,3521899300,25100,25350,25350,25000,1260
|
|
20230630,134700,3490140300,25350,24900,25450,24900,3561
|
|
20230630,134600,3400509850,25050,24650,25150,24650,4298
|
|
20230630,134500,3293595700,24650,24650,24650,24600,308
|
|
20230630,134400,3286004500,24600,24550,24600,24550,196
|
|
20230630,134300,3281191700,24550,24450,24600,24450,1196
|
|
20230630,134200,3251823250,24450,24500,24500,24450,80
|
|
20230630,134100,3249867150,24500,24450,24500,24400,305
|
|
20230630,134000,3242404950,24450,24500,24500,24450,133
|
|
20230630,133900,3239149600,24450,24450,24450,24450,75
|
|
20230630,133800,3237315850,24500,24400,24500,24400,969
|
|
20230630,133700,3213664150,24400,24450,24500,24400,559
|
|
20230630,133600,3199997350,24450,24400,24450,24400,31
|
|
20230630,133500,3199239450,24450,24400,24500,24400,207
|
|
20230630,133400,3194179550,24400,24400,24450,24400,160
|
|
20230630,133300,3190272600,24400,24450,24450,24400,83
|
|
20230630,133200,3188243650,24450,24500,24500,24450,469
|
|
20230630,133100,3176774250,24450,24400,24450,24400,473
|
|
20230630,133000,3165228900,24400,24400,24450,24400,436
|
|
20230630,132900,3154570700,24400,24450,24450,24400,160
|
|
20230630,132800,3150665300,24450,24450,24450,24400,569
|
|
20230630,132700,3136759050,24400,24400,24450,24400,121
|
|
20230630,132600,3133806400,24450,24400,24450,24400,154
|
|
20230630,132500,3130046550,24450,24400,24450,24400,144
|
|
20230630,132400,3126531400,24450,24400,24450,24400,1295
|
|
20230630,132300,3094931750,24400,24350,24450,24350,2054
|
|
20230630,132200,3044864100,24350,24400,24450,24350,1173
|
|
20230630,132100,3016293450,24400,24400,24450,24400,587
|
|
20230630,132000,3001970500,24400,24500,24500,24400,555
|
|
20230630,131900,2988381450,24500,24400,24500,24350,514
|
|
20230630,131800,2975844700,24500,24450,24500,24400,280
|
|
20230630,131700,2969009550,24400,24400,24400,24400,483
|
|
20230630,131600,2957224350,24400,24400,24400,24400,124
|
|
20230630,131500,2954198750,24400,24400,24400,24400,297
|
|
20230630,131400,2946951950,24400,24450,24450,24400,104
|
|
20230630,131300,2944412150,24450,24450,24450,24450,188
|
|
20230630,131200,2939815550,24450,24450,24450,24450,105
|
|
20230630,131100,2937248300,24450,24500,24550,24450,309
|
|
20230630,131000,2929686200,24500,24450,24550,24450,512
|
|
20230630,130900,2917132900,24450,24450,24450,24450,132
|
|
20230630,130800,2913905500,24450,24400,24450,24400,168
|
|
20230630,130700,2909801200,24400,24450,24500,24400,229
|
|
20230630,130600,2904194600,24400,24450,24450,24400,95
|
|
20230630,130500,2901874950,24400,24450,24450,24400,803
|
|
20230630,130400,2882263750,24450,24450,24450,24450,129
|
|
20230630,130300,2879109700,24450,24450,24450,24450,110
|
|
20230630,130200,2876420200,24450,24450,24450,24450,34
|
|
20230630,130100,2875588900,24450,24450,24450,24450,120
|
|
20230630,130000,2872654900,24450,24400,24450,24400,504
|
|
20230630,125900,2860335250,24450,24450,24450,24450,164
|
|
20230630,125800,2856325450,24500,24500,24500,24450,301
|
|
20230630,125700,2848960300,24500,24450,24500,24450,83
|
|
20230630,125600,2846930100,24500,24550,24550,24500,74
|
|
20230630,125500,2845116950,24500,24450,24500,24450,90
|
|
20230630,125400,2842915200,24450,24450,24550,24450,1172
|
|
20230630,125300,2814207300,24400,24400,24400,24400,72
|
|
20230630,125200,2812450500,24400,24350,24400,24350,208
|
|
20230630,125100,2807377900,24350,24400,24400,24350,307
|
|
20230630,125000,2799889200,24400,24350,24400,24350,92
|
|
20230630,124900,2797646650,24350,24400,24400,24350,531
|
|
20230630,124800,2784691750,24400,24400,24400,24350,316
|
|
20230630,124700,2776982350,24450,24400,24450,24400,208
|
|
20230630,124600,2771905900,24400,24400,24400,24400,227
|
|
20230630,124500,2766367100,24400,24400,24450,24400,244
|
|
20230630,124400,2760413000,24400,24450,24450,24400,197
|
|
20230630,124300,2755603200,24400,24400,24400,24400,89
|
|
20230630,124200,2753431600,24400,24400,24450,24400,109
|
|
20230630,124100,2750771550,24400,24450,24500,24400,136
|
|
20230630,124000,2747449250,24450,24350,24450,24350,121
|
|
20230630,123900,2744494950,24350,24350,24400,24350,247
|
|
20230630,123800,2738478900,24350,24400,24450,24350,237
|
|
20230630,123700,2732697900,24400,24400,24450,24400,2085
|
|
20230630,123600,2681823850,24400,24450,24450,24400,1150
|
|
20230630,123500,2653763600,24400,24400,24500,24400,211
|
|
20230630,123400,2648612100,24400,24400,24400,24400,105
|
|
20230630,123300,2646050100,24400,24400,24400,24400,83
|
|
20230630,123200,2644024900,24400,24450,24450,24400,177
|
|
20230630,123100,2639701550,24450,24450,24450,24450,166
|
|
20230630,123000,2635642850,24450,24450,24450,24450,293
|
|
20230630,122900,2628479000,24450,24450,24450,24450,266
|
|
20230630,122800,2621975300,24450,24450,24450,24450,133
|
|
20230630,122700,2618723450,24500,24450,24500,24450,144
|
|
20230630,122600,2615200650,24450,24450,24450,24450,288
|
|
20230630,122500,2608159050,24450,24500,24500,24450,97
|
|
20230630,122400,2605784150,24500,24450,24500,24450,146
|
|
20230630,122300,2602211900,24450,24500,24500,24450,124
|
|
20230630,122200,2599178300,24450,24450,24450,24450,135
|
|
20230630,122100,2595877550,24450,24450,24450,24450,70
|
|
20230630,122000,2594166050,24450,24450,24450,24450,110
|
|
20230630,121900,2591476550,24450,24450,24450,24450,120
|
|
20230630,121800,2588542550,24600,24600,24650,24450,334
|
|
20230630,121700,2580356100,24600,24450,24600,24450,1227
|
|
20230630,121600,2550303400,24450,24500,24500,24450,32
|
|
20230630,121500,2549520900,24450,24450,24500,24450,178
|
|
20230630,121400,2545168200,24500,24450,24500,24450,146
|
|
20230630,121300,2541597000,24450,24450,24450,24450,49
|
|
20230630,121200,2540398950,24500,24500,24500,24500,125
|
|
20230630,121100,2537336450,24450,24500,24500,24450,219
|
|
20230630,121000,2531973400,24500,24500,24500,24500,48
|
|
20230630,120900,2530797400,24500,24500,24500,24500,412
|
|
20230630,120800,2520703400,24500,24500,24500,24500,133
|
|
20230630,120700,2517444900,24500,24500,24500,24500,771
|
|
20230630,120600,2498555400,24500,24500,24500,24500,268
|
|
20230630,120500,2491989400,24500,24500,24550,24500,163
|
|
20230630,120400,2487993850,24500,24500,24550,24500,227
|
|
20230630,120300,2482429100,24500,24500,24500,24500,65
|
|
20230630,120200,2480836600,24500,24500,24500,24500,168
|
|
20230630,120100,2476720600,24500,24500,24500,24500,96
|
|
20230630,120000,2474368600,24500,24500,24550,24500,315
|
|
20230630,115900,2466650950,24500,24550,24550,24500,179
|
|
20230630,115800,2462263700,24550,24550,24550,24500,225
|
|
20230630,115700,2456743050,24600,24500,24600,24500,63
|
|
20230630,115600,2455196750,24500,24550,24550,24500,158
|
|
20230630,115500,2451325700,24550,24500,24550,24500,144
|
|
20230630,115400,2447797600,24500,24500,24500,24500,243
|
|
20230630,115300,2441844100,24500,24500,24550,24500,93
|
|
20230630,115200,2439562550,24500,24500,24500,24500,165
|
|
20230630,115100,2435520050,24500,24500,24500,24500,92
|
|
20230630,115000,2433266050,24500,24550,24550,24500,108
|
|
20230630,114900,2430614850,24550,24550,24550,24550,402
|
|
20230630,114800,2420745750,24550,24550,24550,24550,49
|
|
20230630,114700,2419542800,24550,24550,24550,24550,135
|
|
20230630,114600,2416228550,24550,24550,24600,24550,402
|
|
20230630,114500,2406359000,24600,24550,24600,24550,116
|
|
20230630,114400,2403510300,24600,24550,24600,24550,15
|
|
20230630,114300,2403141500,24550,24550,24650,24550,80
|
|
20230630,114200,2401176700,24600,24650,24650,24550,262
|
|
20230630,114100,2394743900,24550,24550,24650,24550,4
|
|
20230630,114000,2394645550,24550,24600,24650,24550,331
|
|
20230630,113900,2386503350,24650,24600,24650,24600,206
|
|
20230630,113800,2381435450,24650,24600,24650,24600,63
|
|
20230630,113700,2379885600,24650,24650,24650,24600,89
|
|
20230630,113600,2377695550,24600,24600,24600,24550,309
|
|
20230630,113500,2370103550,24600,24600,24600,24550,32
|
|
20230630,113400,2369317800,24550,24550,24600,24500,259
|
|
20230630,113300,2362963650,24500,24500,24550,24500,124
|
|
20230630,113200,2359925550,24500,24500,24550,24500,102
|
|
20230630,113100,2357426400,24550,24500,24550,24500,95
|
|
20230630,113000,2355097950,24450,24500,24500,24450,97
|
|
20230630,112900,2352725850,24500,24450,24550,24450,178
|
|
20230630,112800,2348366250,24500,24500,24500,24450,37
|
|
20230630,112700,2347461500,24550,24450,24550,24450,132
|
|
20230630,112600,2344233700,24450,24450,24500,24450,254
|
|
20230630,112500,2338022800,24450,24500,24550,24450,143
|
|
20230630,112400,2334519100,24550,24500,24550,24500,235
|
|
20230630,112300,2328761450,24500,24450,24500,24450,134
|
|
20230630,112200,2325484950,24500,24500,24500,24450,83
|
|
20230630,112100,2323452950,24500,24500,24550,24500,162
|
|
20230630,112000,2319483900,24500,24500,24500,24500,12
|
|
20230630,111900,2319189900,24500,24550,24550,24500,178
|
|
20230630,111800,2314828750,24500,24500,24550,24500,135
|
|
20230630,111700,2311520000,24500,24550,24550,24500,89
|
|
20230630,111600,2309336400,24550,24500,24550,24500,207
|
|
20230630,111500,2304264650,24550,24500,24550,24500,80
|
|
20230630,111400,2302304050,24500,24550,24600,24500,274
|
|
20230630,111300,2295581300,24550,24550,24550,24450,150
|
|
20230630,111200,2291911750,24450,24450,24550,24450,593
|
|
20230630,111100,2277385400,24450,24450,24500,24450,206
|
|
20230630,111000,2272348550,24500,24450,24500,24450,407
|
|
20230630,110900,2262396800,24450,24500,24500,24450,156
|
|
20230630,110800,2258580100,24450,24450,24450,24450,266
|
|
20230630,110700,2252076400,24450,24500,24500,24450,43
|
|
20230630,110600,2251024650,24500,24450,24500,24450,697
|
|
20230630,110500,2233982950,24400,24400,24450,24400,274
|
|
20230630,110400,2227297050,24400,24400,24400,24400,135
|
|
20230630,110300,2224003050,24450,24450,24450,24400,607
|
|
20230630,110200,2209164300,24400,24400,24400,24400,39
|
|
20230630,110100,2208212700,24400,24450,24450,24350,156
|
|
20230630,110000,2204411300,24400,24400,24400,24400,653
|
|
20230630,105900,2188478100,24400,24400,24400,24400,217
|
|
20230630,105800,2183183300,24450,24400,24450,24400,34
|
|
20230630,105700,2182353150,24400,24400,24400,24400,121
|
|
20230630,105600,2179400750,24450,24400,24450,24400,250
|
|
20230630,105500,2173298000,24400,24450,24450,24400,104
|
|
20230630,105400,2170757950,24400,24450,24500,24400,272
|
|
20230630,105300,2164108250,24450,24450,24450,24450,521
|
|
20230630,105200,2151369800,24450,24450,24450,24400,68
|
|
20230630,105100,2149708900,24400,24450,24450,24400,225
|
|
20230630,105000,2144207850,24450,24450,24500,24450,284
|
|
20230630,104900,2137263600,24450,24450,24500,24450,63
|
|
20230630,104800,2135723200,24450,24450,24450,24450,428
|
|
20230630,104700,2125258600,24450,24500,24500,24450,615
|
|
20230630,104600,2110202250,24500,24450,24500,24450,79
|
|
20230630,104500,2108270100,24450,24450,24450,24450,71
|
|
20230630,104400,2106534150,24450,24500,24500,24450,429
|
|
20230630,104300,2096031150,24500,24550,24550,24500,256
|
|
20230630,104200,2089751600,24550,24550,24550,24500,468
|
|
20230630,104100,2078262250,24550,24550,24600,24550,27
|
|
20230630,104000,2077598650,24550,24500,24600,24450,374
|
|
20230630,103900,2068430950,24500,24500,24500,24500,304
|
|
20230630,103800,2060982950,24500,24450,24500,24450,72
|
|
20230630,103700,2059222500,24450,24450,24500,24450,266
|
|
20230630,103600,2052718450,24500,24450,24500,24450,91
|
|
20230630,103500,2050490200,24500,24600,24600,24500,261
|
|
20230630,103400,2044074900,24600,24450,24600,24450,410
|
|
20230630,103300,2034011700,24450,24450,24450,24450,185
|
|
20230630,103200,2029488450,24500,24550,24550,24400,479
|
|
20230630,103100,2017735350,24550,24400,24550,24400,846
|
|
20230630,103000,1997038700,24450,24450,24450,24350,113
|
|
20230630,102900,1994282200,24450,24400,24450,24350,751
|
|
20230630,102800,1975938750,24500,24350,24500,24350,1525
|
|
20230630,102700,1938696150,24350,24500,24500,24350,371
|
|
20230630,102600,1929631950,24450,24450,24500,24350,134
|
|
20230630,102500,1926359100,24350,24350,24400,24350,125
|
|
20230630,102400,1923310100,24350,24350,24450,24350,211
|
|
20230630,102300,1918168950,24350,24350,24900,24300,1843
|
|
20230630,102200,1872821650,24350,24450,24450,24300,190
|
|
20230630,102100,1868190600,24350,24400,24400,24300,495
|
|
20230630,102000,1856129800,24350,24300,24350,24250,894
|
|
20230630,101900,1834390150,24300,24300,24300,24300,132
|
|
20230630,101800,1831182550,24300,24300,24300,24300,136
|
|
20230630,101700,1827877750,24300,24250,24300,24250,1628
|
|
20230630,101600,1788325000,24250,24300,24300,24250,3690
|
|
20230630,101500,1698660200,24300,24350,24350,24300,242
|
|
20230630,101400,1692779300,24350,24350,24350,24300,247
|
|
20230630,101300,1686771150,24350,24350,24350,24300,557
|
|
20230630,101200,1673210450,24350,24350,24400,24300,595
|
|
20230630,101100,1658722500,24350,24350,24350,24300,625
|
|
20230630,101000,1643506600,24350,24350,24350,24350,2162
|
|
20230630,100900,1590861900,24350,24400,24400,24350,698
|
|
20230630,100800,1573865300,24400,24350,24400,24350,583
|
|
20230630,100700,1559641200,24400,24400,24450,24350,1718
|
|
20230630,100600,1517723550,24400,24400,24450,24400,627
|
|
20230630,100500,1502423950,24400,24400,24450,24400,138
|
|
20230630,100400,1499056650,24400,24400,24400,24400,442
|
|
20230630,100300,1488271850,24400,24400,24450,24350,501
|
|
20230630,100200,1476050900,24400,24400,24400,24350,358
|
|
20230630,100100,1467317300,24400,24350,24400,24350,200
|
|
20230630,100000,1462440450,24400,24400,24400,24350,753
|
|
20230630,095900,1444094600,24400,24400,24400,24350,633
|
|
20230630,095800,1428662000,24400,24400,24400,24400,2678
|
|
20230630,095700,1363318800,24400,24500,24500,24400,650
|
|
20230630,095600,1347438400,24450,24500,24500,24450,550
|
|
20230630,095500,1333965400,24500,24500,24500,24450,514
|
|
20230630,095400,1321391950,24450,24450,24450,24450,373
|
|
20230630,095300,1312272100,24450,24450,24450,24400,759
|
|
20230630,095200,1293740950,24400,24500,24500,24400,1222
|
|
20230630,095100,1263852850,24500,24500,24500,24500,369
|
|
20230630,095000,1254812350,24500,24500,24550,24500,145
|
|
20230630,094900,1251258900,24500,24450,24500,24450,350
|
|
20230630,094800,1242686850,24450,24450,24500,24450,200
|
|
20230630,094700,1237796800,24450,24450,24500,24450,186
|
|
20230630,094600,1233248600,24450,24500,24500,24450,1077
|
|
20230630,094500,1206900950,24450,24450,24500,24450,254
|
|
20230630,094400,1200690600,24500,24500,24500,24450,399
|
|
20230630,094300,1190932800,24450,24500,24550,24450,463
|
|
20230630,094200,1179595400,24550,24500,24550,24450,335
|
|
20230630,094100,1171388550,24400,24500,24500,24400,645
|
|
20230630,094000,1155641350,24450,24450,24500,24450,941
|
|
20230630,093900,1132632900,24450,24400,24450,24400,201
|
|
20230630,093800,1127728000,24450,24350,24450,24350,516
|
|
20230630,093700,1115156500,24350,24400,24400,24350,560
|
|
20230630,093600,1101503900,24400,24550,24550,24400,336
|
|
20230630,093500,1093291800,24600,24500,24600,24500,523
|
|
20230630,093400,1080477100,24550,24400,24550,24400,752
|
|
20230630,093300,1062056050,24450,24500,24500,24450,123
|
|
20230630,093200,1059047000,24500,24500,24500,24450,323
|
|
20230630,093100,1051135600,24500,24400,24500,24350,1236
|
|
20230630,093000,1020956550,24400,24350,24400,24300,640
|
|
20230630,092900,1005374450,24350,24350,24350,24300,1206
|
|
20230630,092800,976050400,24350,24350,24400,24300,804
|
|
20230630,092700,956472800,24350,24300,24350,24300,809
|
|
20230630,092600,936813850,24350,24350,24350,24250,1464
|
|
20230630,092500,901252550,24300,24450,24450,24300,2561
|
|
20230630,092400,838828550,24400,24450,24450,24400,660
|
|
20230630,092300,822703150,24500,24550,24550,24450,4018
|
|
20230630,092200,724278850,24550,24550,24600,24550,2078
|
|
20230630,092100,673257450,24600,24600,24650,24600,1718
|
|
20230630,092000,630991200,24600,24600,24650,24550,459
|
|
20230630,091900,619700400,24600,24650,24650,24600,333
|
|
20230630,091800,611507950,24650,24600,24650,24600,213
|
|
20230630,091700,606268000,24600,24600,24650,24550,786
|
|
20230630,091600,586942300,24650,24600,24650,24600,191
|
|
20230630,091500,582235050,24600,24650,24650,24550,225
|
|
20230630,091400,576701550,24600,24600,24650,24600,583
|
|
20230630,091300,562355700,24650,24600,24700,24600,289
|
|
20230630,091200,555246000,24600,24650,24650,24550,1030
|
|
20230630,091100,529921000,24650,24750,24800,24650,1271
|
|
20230630,091000,498516900,24750,24900,24900,24650,854
|
|
20230630,090900,477409600,24650,24650,25000,24550,2820
|
|
20230630,090800,407513250,24600,24700,24700,24600,817
|
|
20230630,090700,387382500,24650,24550,24650,24550,1098
|
|
20230630,090600,360397400,24650,24600,24650,24550,1450
|
|
20230630,090500,324728200,24600,24650,24700,24550,2045
|
|
20230630,090400,274418000,24650,24900,24900,24650,1976
|
|
20230630,090300,225510950,24900,25050,25100,24850,3107
|
|
20230630,090200,147958750,25050,25150,25150,25050,2161
|
|
20230630,090100,93791000,25150,25250,25250,25150,184
|
|
20230630,090000,89148900,25250,25100,25250,25050,3551
|