706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,204300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,204200,6300107600,34700,34700,34700,34700,0
|
|
20230629,204100,6300107600,34700,34700,34700,34700,0
|
|
20230629,204000,6300107600,34700,34700,34700,34700,0
|
|
20230629,203900,6300107600,34700,34700,34700,34700,0
|
|
20230629,203800,6300107600,34700,34700,34700,34700,0
|
|
20230629,203700,6300107600,34700,34700,34700,34700,0
|
|
20230629,203600,6300107600,34700,34700,34700,34700,0
|
|
20230629,203500,6300107600,34700,34700,34700,34700,0
|
|
20230629,203400,6300107600,34700,34700,34700,34700,0
|
|
20230629,203300,6300107600,34700,34700,34700,34700,0
|
|
20230629,203200,6300107600,34700,34700,34700,34700,0
|
|
20230629,203100,6300107600,34700,34700,34700,34700,0
|
|
20230629,203000,6300107600,34700,34700,34700,34700,0
|
|
20230629,202900,6300107600,34700,34700,34700,34700,0
|
|
20230629,202800,6300107600,34700,34700,34700,34700,0
|
|
20230629,202700,6300107600,34700,34700,34700,34700,0
|
|
20230629,202600,6300107600,34700,34700,34700,34700,0
|
|
20230629,202500,6300107600,34700,34700,34700,34700,0
|
|
20230629,202400,6300107600,34700,34700,34700,34700,0
|
|
20230629,202300,6300107600,34700,34700,34700,34700,0
|
|
20230629,202200,6300107600,34700,34700,34700,34700,0
|
|
20230629,202100,6300107600,34700,34700,34700,34700,0
|
|
20230629,202000,6300107600,34700,34700,34700,34700,0
|
|
20230629,201900,6300107600,34700,34700,34700,34700,0
|
|
20230629,201800,6300107600,34700,34700,34700,34700,0
|
|
20230629,201700,6300107600,34700,34700,34700,34700,0
|
|
20230629,201600,6300107600,34700,34700,34700,34700,0
|
|
20230629,201500,6300107600,34700,34700,34700,34700,0
|
|
20230629,201400,6300107600,34700,34700,34700,34700,0
|
|
20230629,201300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,201200,6300107600,34700,34700,34700,34700,0
|
|
20230629,201100,6300107600,34700,34700,34700,34700,0
|
|
20230629,201000,6300107600,34700,34700,34700,34700,0
|
|
20230629,200900,6300107600,34700,34700,34700,34700,0
|
|
20230629,200800,6300107600,34700,34700,34700,34700,0
|
|
20230629,200700,6300107600,34700,34700,34700,34700,0
|
|
20230629,200600,6300107600,34700,34700,34700,34700,0
|
|
20230629,200500,6300107600,34700,34700,34700,34700,0
|
|
20230629,200400,6300107600,34700,34700,34700,34700,0
|
|
20230629,200300,6300107600,34700,34700,34700,34700,0
|
|
20230629,200200,6300107600,34700,34700,34700,34700,0
|
|
20230629,200100,6300107600,34700,34700,34700,34700,0
|
|
20230629,200000,6300107600,34700,34700,34700,34700,0
|
|
20230629,195900,6300107600,34700,34700,34700,34700,0
|
|
20230629,195800,6300107600,34700,34700,34700,34700,0
|
|
20230629,195700,6300107600,34700,34700,34700,34700,0
|
|
20230629,195600,6300107600,34700,34700,34700,34700,0
|
|
20230629,195500,6300107600,34700,34700,34700,34700,0
|
|
20230629,195400,6300107600,34700,34700,34700,34700,0
|
|
20230629,195300,6300107600,34700,34700,34700,34700,0
|
|
20230629,195200,6300107600,34700,34700,34700,34700,0
|
|
20230629,195100,6300107600,34700,34700,34700,34700,0
|
|
20230629,195000,6300107600,34700,34700,34700,34700,0
|
|
20230629,194900,6300107600,34700,34700,34700,34700,0
|
|
20230629,194800,6300107600,34700,34700,34700,34700,0
|
|
20230629,194700,6300107600,34700,34700,34700,34700,0
|
|
20230629,194600,6300107600,34700,34700,34700,34700,0
|
|
20230629,194500,6300107600,34700,34700,34700,34700,0
|
|
20230629,194400,6300107600,34700,34700,34700,34700,0
|
|
20230629,194300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,194200,6300107600,34700,34700,34700,34700,0
|
|
20230629,194100,6300107600,34700,34700,34700,34700,0
|
|
20230629,194000,6300107600,34700,34700,34700,34700,0
|
|
20230629,193900,6300107600,34700,34700,34700,34700,0
|
|
20230629,193800,6300107600,34700,34700,34700,34700,0
|
|
20230629,193700,6300107600,34700,34700,34700,34700,0
|
|
20230629,193600,6300107600,34700,34700,34700,34700,0
|
|
20230629,193500,6300107600,34700,34700,34700,34700,0
|
|
20230629,193400,6300107600,34700,34700,34700,34700,0
|
|
20230629,193300,6300107600,34700,34700,34700,34700,0
|
|
20230629,193200,6300107600,34700,34700,34700,34700,0
|
|
20230629,193100,6300107600,34700,34700,34700,34700,0
|
|
20230629,193000,6300107600,34700,34700,34700,34700,0
|
|
20230629,192900,6300107600,34700,34700,34700,34700,0
|
|
20230629,192800,6300107600,34700,34700,34700,34700,0
|
|
20230629,192700,6300107600,34700,34700,34700,34700,0
|
|
20230629,192600,6300107600,34700,34700,34700,34700,0
|
|
20230629,192500,6300107600,34700,34700,34700,34700,0
|
|
20230629,192400,6300107600,34700,34700,34700,34700,0
|
|
20230629,192300,6300107600,34700,34700,34700,34700,0
|
|
20230629,192200,6300107600,34700,34700,34700,34700,0
|
|
20230629,192100,6300107600,34700,34700,34700,34700,0
|
|
20230629,192000,6300107600,34700,34700,34700,34700,0
|
|
20230629,191900,6300107600,34700,34700,34700,34700,0
|
|
20230629,191800,6300107600,34700,34700,34700,34700,0
|
|
20230629,191700,6300107600,34700,34700,34700,34700,0
|
|
20230629,191600,6300107600,34700,34700,34700,34700,0
|
|
20230629,191500,6300107600,34700,34700,34700,34700,0
|
|
20230629,191400,6300107600,34700,34700,34700,34700,0
|
|
20230629,191300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,191200,6300107600,34700,34700,34700,34700,0
|
|
20230629,191100,6300107600,34700,34700,34700,34700,0
|
|
20230629,191000,6300107600,34700,34700,34700,34700,0
|
|
20230629,190900,6300107600,34700,34700,34700,34700,0
|
|
20230629,190800,6300107600,34700,34700,34700,34700,0
|
|
20230629,190700,6300107600,34700,34700,34700,34700,0
|
|
20230629,190600,6300107600,34700,34700,34700,34700,0
|
|
20230629,190500,6300107600,34700,34700,34700,34700,0
|
|
20230629,190400,6300107600,34700,34700,34700,34700,0
|
|
20230629,190300,6300107600,34700,34700,34700,34700,0
|
|
20230629,190200,6300107600,34700,34700,34700,34700,0
|
|
20230629,190100,6300107600,34700,34700,34700,34700,0
|
|
20230629,190000,6300107600,34700,34700,34700,34700,0
|
|
20230629,185900,6300107600,34700,34700,34700,34700,0
|
|
20230629,185800,6300107600,34700,34700,34700,34700,0
|
|
20230629,185700,6300107600,34700,34700,34700,34700,0
|
|
20230629,185600,6300107600,34700,34700,34700,34700,0
|
|
20230629,185500,6300107600,34700,34700,34700,34700,0
|
|
20230629,185400,6300107600,34700,34700,34700,34700,0
|
|
20230629,185300,6300107600,34700,34700,34700,34700,0
|
|
20230629,185200,6300107600,34700,34700,34700,34700,0
|
|
20230629,185100,6300107600,34700,34700,34700,34700,0
|
|
20230629,185000,6300107600,34700,34700,34700,34700,0
|
|
20230629,184900,6300107600,34700,34700,34700,34700,0
|
|
20230629,184800,6300107600,34700,34700,34700,34700,0
|
|
20230629,184700,6300107600,34700,34700,34700,34700,0
|
|
20230629,184600,6300107600,34700,34700,34700,34700,0
|
|
20230629,184500,6300107600,34700,34700,34700,34700,0
|
|
20230629,184400,6300107600,34700,34700,34700,34700,0
|
|
20230629,184300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,184200,6300107600,34700,34700,34700,34700,0
|
|
20230629,184100,6300107600,34700,34700,34700,34700,0
|
|
20230629,184000,6300107600,34700,34700,34700,34700,0
|
|
20230629,183900,6300107600,34700,34700,34700,34700,0
|
|
20230629,183800,6300107600,34700,34700,34700,34700,0
|
|
20230629,183700,6300107600,34700,34700,34700,34700,0
|
|
20230629,183600,6300107600,34700,34700,34700,34700,0
|
|
20230629,183500,6300107600,34700,34700,34700,34700,0
|
|
20230629,183400,6300107600,34700,34700,34700,34700,0
|
|
20230629,183300,6300107600,34700,34700,34700,34700,0
|
|
20230629,183200,6300107600,34700,34700,34700,34700,0
|
|
20230629,183100,6300107600,34700,34700,34700,34700,0
|
|
20230629,183000,6300107600,34700,34700,34700,34700,0
|
|
20230629,182900,6300107600,34700,34700,34700,34700,0
|
|
20230629,182800,6300107600,34700,34700,34700,34700,0
|
|
20230629,182700,6300107600,34700,34700,34700,34700,0
|
|
20230629,182600,6300107600,34700,34700,34700,34700,0
|
|
20230629,182500,6300107600,34700,34700,34700,34700,0
|
|
20230629,182400,6300107600,34700,34700,34700,34700,0
|
|
20230629,182300,6300107600,34700,34700,34700,34700,0
|
|
20230629,182200,6300107600,34700,34700,34700,34700,0
|
|
20230629,182100,6300107600,34700,34700,34700,34700,0
|
|
20230629,182000,6300107600,34700,34700,34700,34700,0
|
|
20230629,181900,6300107600,34700,34700,34700,34700,0
|
|
20230629,181800,6300107600,34700,34700,34700,34700,0
|
|
20230629,181700,6300107600,34700,34700,34700,34700,0
|
|
20230629,181600,6300107600,34700,34700,34700,34700,0
|
|
20230629,181500,6300107600,34700,34700,34700,34700,0
|
|
20230629,181400,6300107600,34700,34700,34700,34700,0
|
|
20230629,181300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,181200,6300107600,34700,34700,34700,34700,0
|
|
20230629,181100,6300107600,34700,34700,34700,34700,0
|
|
20230629,181000,6300107600,34700,34700,34700,34700,0
|
|
20230629,180900,6300107600,34700,34700,34700,34700,0
|
|
20230629,180800,6300107600,34700,34700,34700,34700,0
|
|
20230629,180700,6300107600,34700,34700,34700,34700,0
|
|
20230629,180600,6300107600,34700,34700,34700,34700,0
|
|
20230629,180500,6300107600,34700,34700,34700,34700,0
|
|
20230629,180400,6300107600,34700,34700,34700,34700,0
|
|
20230629,180300,6300107600,34700,34700,34700,34700,0
|
|
20230629,180200,6300107600,34700,34700,34700,34700,0
|
|
20230629,180100,6300107600,34700,34700,34700,34700,0
|
|
20230629,180000,6300107600,34700,34700,34700,34700,0
|
|
20230629,175900,6300107600,34700,34700,34700,34700,0
|
|
20230629,175800,6300107600,34700,34700,34700,34700,0
|
|
20230629,175700,6300107600,34700,34700,34700,34700,0
|
|
20230629,175600,6300107600,34700,34700,34700,34700,0
|
|
20230629,175500,6300107600,34700,34700,34700,34700,0
|
|
20230629,175400,6300107600,34700,34700,34700,34700,0
|
|
20230629,175300,6300107600,34700,34700,34700,34700,0
|
|
20230629,175200,6300107600,34700,34700,34700,34700,0
|
|
20230629,175100,6300107600,34700,34700,34700,34700,0
|
|
20230629,175000,6300107600,34700,34700,34700,34700,0
|
|
20230629,174900,6300107600,34700,34700,34700,34700,0
|
|
20230629,174800,6300107600,34700,34700,34700,34700,0
|
|
20230629,174700,6300107600,34700,34700,34700,34700,0
|
|
20230629,174600,6300107600,34700,34700,34700,34700,0
|
|
20230629,174500,6300107600,34700,34700,34700,34700,0
|
|
20230629,174400,6300107600,34700,34700,34700,34700,0
|
|
20230629,174300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,174200,6300107600,34700,34700,34700,34700,0
|
|
20230629,174100,6300107600,34700,34700,34700,34700,0
|
|
20230629,174000,6300107600,34700,34700,34700,34700,0
|
|
20230629,173900,6300107600,34700,34700,34700,34700,0
|
|
20230629,173800,6300107600,34700,34700,34700,34700,0
|
|
20230629,173700,6300107600,34700,34700,34700,34700,0
|
|
20230629,173600,6300107600,34700,34700,34700,34700,0
|
|
20230629,173500,6300107600,34700,34700,34700,34700,0
|
|
20230629,173400,6300107600,34700,34700,34700,34700,0
|
|
20230629,173300,6300107600,34700,34700,34700,34700,0
|
|
20230629,173200,6300107600,34700,34700,34700,34700,0
|
|
20230629,173100,6300107600,34700,34700,34700,34700,0
|
|
20230629,173000,6300107600,34700,34700,34700,34700,0
|
|
20230629,172900,6300107600,34700,34700,34700,34700,0
|
|
20230629,172800,6300107600,34700,34700,34700,34700,0
|
|
20230629,172700,6300107600,34700,34700,34700,34700,0
|
|
20230629,172600,6300107600,34700,34700,34700,34700,0
|
|
20230629,172500,6300107600,34700,34700,34700,34700,0
|
|
20230629,172400,6300107600,34700,34700,34700,34700,0
|
|
20230629,172300,6300107600,34700,34700,34700,34700,0
|
|
20230629,172200,6300107600,34700,34700,34700,34700,0
|
|
20230629,172100,6300107600,34700,34700,34700,34700,0
|
|
20230629,172000,6300107600,34700,34700,34700,34700,0
|
|
20230629,171900,6300107600,34700,34700,34700,34700,0
|
|
20230629,171800,6300107600,34700,34700,34700,34700,0
|
|
20230629,171700,6300107600,34700,34700,34700,34700,0
|
|
20230629,171600,6300107600,34700,34700,34700,34700,0
|
|
20230629,171500,6300107600,34700,34700,34700,34700,0
|
|
20230629,171400,6300107600,34700,34700,34700,34700,0
|
|
20230629,171300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,171200,6300107600,34700,34700,34700,34700,0
|
|
20230629,171100,6300107600,34700,34700,34700,34700,0
|
|
20230629,171000,6300107600,34700,34700,34700,34700,0
|
|
20230629,170900,6300107600,34700,34700,34700,34700,0
|
|
20230629,170800,6300107600,34700,34700,34700,34700,0
|
|
20230629,170700,6300107600,34700,34700,34700,34700,0
|
|
20230629,170600,6300107600,34700,34700,34700,34700,0
|
|
20230629,170500,6300107600,34700,34700,34700,34700,0
|
|
20230629,170400,6300107600,34700,34700,34700,34700,0
|
|
20230629,170300,6300107600,34700,34700,34700,34700,0
|
|
20230629,170200,6300107600,34700,34700,34700,34700,0
|
|
20230629,170100,6300107600,34700,34700,34700,34700,0
|
|
20230629,170000,6300107600,34700,34700,34700,34700,0
|
|
20230629,165900,6300107600,34700,34700,34700,34700,0
|
|
20230629,165800,6300107600,34700,34700,34700,34700,0
|
|
20230629,165700,6300107600,34700,34700,34700,34700,0
|
|
20230629,165600,6300107600,34700,34700,34700,34700,0
|
|
20230629,165500,6300107600,34700,34700,34700,34700,0
|
|
20230629,165400,6300107600,34700,34700,34700,34700,0
|
|
20230629,165300,6300107600,34700,34700,34700,34700,0
|
|
20230629,165200,6300107600,34700,34700,34700,34700,0
|
|
20230629,165100,6300107600,34700,34700,34700,34700,0
|
|
20230629,165000,6300107600,34700,34700,34700,34700,0
|
|
20230629,164900,6300107600,34700,34700,34700,34700,0
|
|
20230629,164800,6300107600,34700,34700,34700,34700,0
|
|
20230629,164700,6300107600,34700,34700,34700,34700,0
|
|
20230629,164600,6300107600,34700,34700,34700,34700,0
|
|
20230629,164500,6300107600,34700,34700,34700,34700,0
|
|
20230629,164400,6300107600,34700,34700,34700,34700,0
|
|
20230629,164300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,164200,6300107600,34700,34700,34700,34700,0
|
|
20230629,164100,6300107600,34700,34700,34700,34700,0
|
|
20230629,164000,6300107600,34700,34700,34700,34700,0
|
|
20230629,163900,6300107600,34700,34700,34700,34700,0
|
|
20230629,163800,6300107600,34700,34700,34700,34700,0
|
|
20230629,163700,6300107600,34700,34700,34700,34700,0
|
|
20230629,163600,6300107600,34700,34700,34700,34700,0
|
|
20230629,163500,6300107600,34700,34700,34700,34700,0
|
|
20230629,163400,6300107600,34700,34700,34700,34700,0
|
|
20230629,163300,6300107600,34700,34700,34700,34700,0
|
|
20230629,163200,6300107600,34700,34700,34700,34700,0
|
|
20230629,163100,6300107600,34700,34700,34700,34700,0
|
|
20230629,163000,6300107600,34700,34700,34700,34700,0
|
|
20230629,162900,6300107600,34700,34700,34700,34700,0
|
|
20230629,162800,6300107600,34700,34700,34700,34700,0
|
|
20230629,162700,6300107600,34700,34700,34700,34700,0
|
|
20230629,162600,6300107600,34700,34700,34700,34700,0
|
|
20230629,162500,6300107600,34700,34700,34700,34700,0
|
|
20230629,162400,6300107600,34700,34700,34700,34700,0
|
|
20230629,162300,6300107600,34700,34700,34700,34700,0
|
|
20230629,162200,6300107600,34700,34700,34700,34700,0
|
|
20230629,162100,6300107600,34700,34700,34700,34700,0
|
|
20230629,162000,6300107600,34700,34700,34700,34700,0
|
|
20230629,161900,6300107600,34700,34700,34700,34700,0
|
|
20230629,161800,6300107600,34700,34700,34700,34700,0
|
|
20230629,161700,6300107600,34700,34700,34700,34700,0
|
|
20230629,161600,6300107600,34700,34700,34700,34700,0
|
|
20230629,161500,6300107600,34700,34700,34700,34700,0
|
|
20230629,161400,6300107600,34700,34700,34700,34700,0
|
|
20230629,161300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,161200,6300107600,34700,34700,34700,34700,0
|
|
20230629,161100,6300107600,34700,34700,34700,34700,0
|
|
20230629,161000,6300107600,34700,34700,34700,34700,0
|
|
20230629,160900,6300107600,34700,34700,34700,34700,0
|
|
20230629,160800,6300107600,34700,34700,34700,34700,0
|
|
20230629,160700,6300107600,34700,34700,34700,34700,0
|
|
20230629,160600,6300107600,34700,34700,34700,34700,0
|
|
20230629,160500,6300107600,34700,34700,34700,34700,0
|
|
20230629,160400,6300107600,34700,34700,34700,34700,0
|
|
20230629,160300,6300107600,34700,34700,34700,34700,0
|
|
20230629,160200,6300107600,34700,34700,34700,34700,0
|
|
20230629,160100,6300107600,34700,34700,34700,34700,0
|
|
20230629,160000,6300107600,34700,34700,34700,34700,0
|
|
20230629,155900,6300107600,34700,34700,34700,34700,0
|
|
20230629,155800,6300107600,34700,34700,34700,34700,0
|
|
20230629,155700,6300107600,34700,34700,34700,34700,0
|
|
20230629,155600,6300107600,34700,34700,34700,34700,0
|
|
20230629,155500,6300107600,34700,34700,34700,34700,0
|
|
20230629,155400,6300107600,34700,34700,34700,34700,0
|
|
20230629,155300,6300107600,34700,34700,34700,34700,0
|
|
20230629,155200,6300107600,34700,34700,34700,34700,0
|
|
20230629,155100,6300107600,34700,34700,34700,34700,0
|
|
20230629,155000,6300107600,34700,34700,34700,34700,0
|
|
20230629,154900,6300107600,34700,34700,34700,34700,0
|
|
20230629,154800,6300107600,34700,34700,34700,34700,0
|
|
20230629,154700,6300107600,34700,34700,34700,34700,0
|
|
20230629,154600,6300107600,34700,34700,34700,34700,0
|
|
20230629,154500,6300107600,34700,34700,34700,34700,0
|
|
20230629,154400,6300107600,34700,34700,34700,34700,0
|
|
20230629,154300,6300107600,34700,34700,34700,34700,9042
|
|
20230629,154200,6300107600,34700,34700,34700,34700,0
|
|
20230629,154100,6300107600,34700,34700,34700,34700,0
|
|
20230629,154000,6300107600,34700,34700,34700,34700,0
|
|
20230629,153900,6300107600,34700,34700,34700,34700,0
|
|
20230629,153800,6300107600,34700,34700,34700,34700,0
|
|
20230629,153700,6300107600,34700,34700,34700,34700,0
|
|
20230629,153600,6300107600,34700,34700,34700,34700,0
|
|
20230629,153500,6300107600,34700,34700,34700,34700,0
|
|
20230629,153400,6300107600,34700,34700,34700,34700,0
|
|
20230629,153300,6300107600,34700,34700,34700,34700,0
|
|
20230629,153200,6300107600,34700,34700,34700,34700,0
|
|
20230629,153100,6300107600,34700,34700,34700,34700,0
|
|
20230629,153000,6300107600,34700,34700,34700,34700,9042
|
|
20230629,152900,5986350200,34700,34700,34700,34700,0
|
|
20230629,152800,5986350200,34700,34700,34700,34700,0
|
|
20230629,152700,5986350200,34700,34700,34700,34700,0
|
|
20230629,152600,5986350200,34700,34700,34700,34700,0
|
|
20230629,152500,5986350200,34700,34700,34700,34700,0
|
|
20230629,152400,5986350200,34700,34700,34700,34700,0
|
|
20230629,152300,5986350200,34700,34700,34700,34700,0
|
|
20230629,152200,5986350200,34700,34700,34700,34700,0
|
|
20230629,152100,5986350200,34700,34700,34700,34700,0
|
|
20230629,152000,5986350200,34700,34700,34700,34700,0
|
|
20230629,151900,5986350200,34700,34850,34850,34700,1229
|
|
20230629,151800,5943633800,34850,34800,34850,34800,40
|
|
20230629,151700,5942240250,34800,34800,34850,34800,79
|
|
20230629,151600,5939490250,34800,34750,34800,34750,659
|
|
20230629,151500,5916557150,34750,34750,34850,34750,159
|
|
20230629,151400,5911024350,34800,34800,34800,34750,124
|
|
20230629,151300,5906712100,34750,34750,34800,34750,359
|
|
20230629,151200,5894220200,34750,34800,34800,34750,127
|
|
20230629,151100,5889802700,34750,34800,34800,34750,227
|
|
20230629,151000,5881907350,34800,34800,34800,34750,164
|
|
20230629,150900,5876206900,34750,34750,34800,34750,127
|
|
20230629,150800,5871790050,34800,34800,34800,34750,120
|
|
20230629,150700,5867618650,34800,34800,34800,34750,52
|
|
20230629,150600,5865810250,34750,34750,34800,34750,228
|
|
20230629,150500,5857882100,34750,34750,34800,34750,671
|
|
20230629,150400,5834534550,34800,34700,34800,34700,697
|
|
20230629,150300,5810308100,34700,34700,34750,34700,606
|
|
20230629,150200,5789278450,34700,34700,34750,34700,279
|
|
20230629,150100,5779596600,34750,34700,34750,34700,64
|
|
20230629,150000,5777374650,34750,34700,34750,34700,138
|
|
20230629,145900,5772584350,34700,34700,34750,34700,157
|
|
20230629,145800,5767130650,34750,34750,34750,34700,85
|
|
20230629,145700,5764179950,34700,34750,34750,34700,55
|
|
20230629,145600,5762270800,34700,34700,34750,34700,678
|
|
20230629,145500,5738743650,34750,34850,34850,34750,229
|
|
20230629,145400,5730780100,34850,34750,34850,34750,315
|
|
20230629,145300,5719816900,34850,34850,34850,34750,758
|
|
20230629,145200,5693428500,34750,34750,34850,34750,348
|
|
20230629,145100,5681311400,34750,34800,34800,34750,281
|
|
20230629,145000,5671533750,34750,34800,34800,34750,338
|
|
20230629,144900,5659773350,34750,34800,34800,34750,340
|
|
20230629,144800,5647944850,34800,34700,34800,34700,231
|
|
20230629,144700,5639911550,34700,34700,34800,34700,576
|
|
20230629,144600,5619886900,34800,34800,34850,34700,3052
|
|
20230629,144500,5513886000,34800,34700,34800,34700,274
|
|
20230629,144400,5504360450,34750,34750,34800,34700,304
|
|
20230629,144300,5493791450,34850,34750,34850,34750,863
|
|
20230629,144200,5463763200,34800,34750,34800,34700,748
|
|
20230629,144100,5437757000,34750,34800,34800,34700,1937
|
|
20230629,144000,5370495500,34850,34750,34850,34750,200
|
|
20230629,143900,5363531250,34750,34800,34800,34750,256
|
|
20230629,143800,5354625850,34800,34800,34800,34750,267
|
|
20230629,143700,5345337700,34800,34750,34800,34750,215
|
|
20230629,143600,5337856950,34800,34750,34850,34750,245
|
|
20230629,143500,5329333450,34800,34800,34800,34750,448
|
|
20230629,143400,5313744250,34800,34750,34850,34750,585
|
|
20230629,143300,5293398000,34800,34750,34800,34750,311
|
|
20230629,143200,5282579300,34850,34800,34850,34750,1094
|
|
20230629,143100,5244500900,34800,34750,34850,34750,1255
|
|
20230629,143000,5200808900,34800,34750,34800,34750,190
|
|
20230629,142900,5194198350,34800,34800,34800,34750,560
|
|
20230629,142800,5174729050,34800,34800,34800,34750,196
|
|
20230629,142700,5167913050,34800,34800,34800,34750,126
|
|
20230629,142600,5163530150,34750,34750,34800,34750,110
|
|
20230629,142500,5159704600,34750,34800,34800,34750,122
|
|
20230629,142400,5155462050,34750,34800,34800,34750,161
|
|
20230629,142300,5149861350,34750,34800,34800,34750,64
|
|
20230629,142200,5147635250,34750,34800,34800,34750,201
|
|
20230629,142100,5140647550,34800,34800,34800,34750,482
|
|
20230629,142000,5123892600,34800,34750,34800,34700,356
|
|
20230629,141900,5111520050,34700,34750,34750,34700,124
|
|
20230629,141800,5107212550,34700,34750,34750,34700,106
|
|
20230629,141700,5103530950,34750,34800,34800,34700,125
|
|
20230629,141600,5099188900,34700,34750,34800,34700,70
|
|
20230629,141500,5096754950,34700,34750,34750,34700,273
|
|
20230629,141400,5087276750,34750,34750,34800,34700,674
|
|
20230629,141300,5063854600,34700,34750,34750,34700,87
|
|
20230629,141200,5060833550,34750,34750,34750,34700,343
|
|
20230629,141100,5048926900,34700,34750,34750,34700,243
|
|
20230629,141000,5040487050,34700,34750,34750,34700,91
|
|
20230629,140900,5037327000,34700,34750,34750,34700,177
|
|
20230629,140800,5031182100,34700,34750,34750,34700,266
|
|
20230629,140700,5021948900,34700,34750,34750,34700,108
|
|
20230629,140600,5018198700,34750,34750,34750,34700,193
|
|
20230629,140500,5011497950,34700,34750,34750,34700,106
|
|
20230629,140400,5007815550,34700,34750,34750,34700,166
|
|
20230629,140300,5002051150,34750,34750,34750,34700,148
|
|
20230629,140200,4996909850,34750,34750,34750,34700,89
|
|
20230629,140100,4993818150,34750,34800,34800,34700,113
|
|
20230629,140000,4989891700,34750,34750,34850,34750,94
|
|
20230629,135900,4986622050,34750,34750,34850,34700,366
|
|
20230629,135800,4973893050,34700,34750,34750,34700,118
|
|
20230629,135700,4969796200,34700,34750,34750,34700,83
|
|
20230629,135600,4966913600,34750,34750,34750,34700,86
|
|
20230629,135500,4963926750,34700,34800,34800,34700,106
|
|
20230629,135400,4960244250,34800,34850,34850,34650,445
|
|
20230629,135300,4944799800,34800,34850,34850,34800,844
|
|
20230629,135200,4915424900,34850,34850,34850,34800,147
|
|
20230629,135100,4910304800,34850,34850,34850,34800,88
|
|
20230629,135000,4907239500,34800,34850,34850,34800,130
|
|
20230629,134900,4902712700,34850,34850,34850,34800,93
|
|
20230629,134800,4899473150,34800,34850,34850,34800,86
|
|
20230629,134700,4896477900,34900,34850,34900,34750,808
|
|
20230629,134600,4868382400,34850,34750,34850,34750,95
|
|
20230629,134500,4865078350,34800,34750,34800,34700,1554
|
|
20230629,134400,4811025600,34700,34750,34750,34700,85
|
|
20230629,134300,4808074400,34700,34750,34750,34700,181
|
|
20230629,134200,4801789150,34700,34750,34750,34700,118
|
|
20230629,134100,4797692450,34750,34750,34750,34700,83
|
|
20230629,134000,4794810200,34700,34700,34750,34700,136
|
|
20230629,133900,4790090200,34700,34700,34700,34650,147
|
|
20230629,133800,4784993000,34650,34650,34700,34650,290
|
|
20230629,133700,4774941750,34700,34700,34700,34650,81
|
|
20230629,133600,4772132800,34650,34700,34700,34650,112
|
|
20230629,133500,4768249950,34650,34650,34700,34650,107
|
|
20230629,133400,4764540000,34650,34700,34700,34650,261
|
|
20230629,133300,4755485950,34700,34750,34750,34700,215
|
|
20230629,133200,4748024650,34700,34700,34750,34700,281
|
|
20230629,133100,4738271650,34700,34700,34750,34700,123
|
|
20230629,133000,4734001100,34700,34750,34750,34700,114
|
|
20230629,132900,4730040300,34700,34750,34750,34700,68
|
|
20230629,132800,4727678750,34750,34700,34750,34700,140
|
|
20230629,132700,4722817700,34750,34750,34750,34700,150
|
|
20230629,132600,4717607550,34750,34750,34800,34700,276
|
|
20230629,132500,4708011250,34800,34750,34800,34750,71
|
|
20230629,132400,4705542250,34750,34800,34800,34750,2544
|
|
20230629,132300,4617137150,34800,34800,34800,34750,121
|
|
20230629,132200,4612929950,34800,34800,34800,34750,178
|
|
20230629,132100,4606737250,34800,34800,34800,34750,132
|
|
20230629,132000,4602145500,34750,34800,34800,34750,118
|
|
20230629,131900,4598042650,34800,34800,34800,34750,83
|
|
20230629,131800,4595155950,34750,34800,34800,34750,107
|
|
20230629,131700,4591432600,34850,34850,34850,34800,192
|
|
20230629,131600,4584748200,34850,34800,34850,34800,82
|
|
20230629,131500,4581892200,34850,34850,34850,34800,101
|
|
20230629,131400,4578374550,34800,34800,34850,34800,308
|
|
20230629,131300,4567653750,34800,34800,34800,34750,191
|
|
20230629,131200,4561008950,34750,34800,34800,34750,180
|
|
20230629,131100,4554748650,34800,34750,34800,34700,966
|
|
20230629,131000,4521167850,34750,34750,34750,34700,75
|
|
20230629,130900,4518563400,34700,34750,34750,34700,154
|
|
20230629,130800,4513215500,34750,34750,34750,34700,120
|
|
20230629,130700,4509048350,34750,34750,34750,34700,147
|
|
20230629,130600,4503944600,34750,34750,34750,34700,114
|
|
20230629,130500,4499985850,34750,34750,34750,34700,71
|
|
20230629,130400,4497520350,34700,34700,34750,34700,198
|
|
20230629,130300,4490647750,34700,34700,34750,34700,344
|
|
20230629,130200,4478708500,34750,34700,34750,34700,76
|
|
20230629,130100,4476068950,34700,34700,34750,34700,78
|
|
20230629,130000,4473362300,34750,34750,34750,34750,15
|
|
20230629,125900,4472841050,34700,34650,34750,34650,236
|
|
20230629,125800,4464653100,34650,34650,34700,34650,112
|
|
20230629,125700,4460769800,34650,34700,34700,34650,106
|
|
20230629,125600,4457094750,34650,34700,34700,34650,158
|
|
20230629,125500,4451615850,34650,34700,34700,34650,320
|
|
20230629,125400,4440513300,34650,34700,34700,34650,39
|
|
20230629,125300,4439160400,34700,34600,34700,34600,572
|
|
20230629,125200,4419356250,34600,34600,34600,34600,477
|
|
20230629,125100,4402852050,34600,34600,34600,34600,73
|
|
20230629,125000,4400326250,34650,34600,34650,34600,39
|
|
20230629,124900,4398976600,34600,34650,34650,34600,128
|
|
20230629,124800,4394543700,34650,34650,34700,34650,419
|
|
20230629,124700,4380025250,34600,34600,34600,34600,38
|
|
20230629,124600,4378710450,34650,34600,34650,34600,31
|
|
20230629,124500,4377637800,34600,34600,34650,34600,123
|
|
20230629,124400,4373379950,34600,34600,34600,34600,33
|
|
20230629,124300,4372238150,34600,34600,34650,34600,62
|
|
20230629,124200,4370091750,34600,34650,34650,34600,100
|
|
20230629,124100,4366631300,34900,34500,34900,34450,7583
|
|
20230629,124000,4104239400,34450,34500,34500,34450,268
|
|
20230629,123900,4094997850,34450,34500,34500,34450,40
|
|
20230629,123800,4093619800,34450,34450,34500,34450,45
|
|
20230629,123700,4092069500,34450,34500,34500,34450,179
|
|
20230629,123600,4085897650,34450,34500,34500,34450,148
|
|
20230629,123500,4080793400,34500,34500,34500,34450,275
|
|
20230629,123400,4071317350,34450,34450,34450,34450,77
|
|
20230629,123300,4068664700,34450,34500,34500,34450,419
|
|
20230629,123200,4054212450,34500,34550,34550,34500,165
|
|
20230629,123100,4048511750,34550,34550,34550,34550,42
|
|
20230629,123000,4047060650,34550,34550,34600,34550,1006
|
|
20230629,122900,4012284850,34550,34600,34600,34550,637
|
|
20230629,122800,3990275300,34550,34550,34550,34550,29
|
|
20230629,122700,3989273350,34550,34600,34600,34550,40
|
|
20230629,122600,3987891250,34550,34550,34600,34550,85
|
|
20230629,122500,3984953800,34600,34600,34700,34450,14294
|
|
20230629,122400,3491379000,34600,34550,34600,34550,97
|
|
20230629,122300,3488027300,34550,34550,34550,34550,54
|
|
20230629,122200,3486161600,34600,34600,34600,34550,102
|
|
20230629,122100,3482634550,34550,34550,34550,34550,85
|
|
20230629,122000,3479697800,34550,34550,34600,34550,743
|
|
20230629,121900,3454016650,34550,34550,34600,34550,60
|
|
20230629,121800,3451942800,34550,34550,34600,34550,77
|
|
20230629,121700,3449282350,34550,34550,34550,34550,433
|
|
20230629,121600,3434322200,34550,34550,34600,34550,71
|
|
20230629,121500,3431867250,34550,34550,34600,34550,71
|
|
20230629,121400,3429413700,34550,34550,34550,34550,38
|
|
20230629,121300,3428100800,34550,34600,34600,34550,101
|
|
20230629,121200,3424607900,34650,34600,34650,34600,40
|
|
20230629,121100,3423223550,34600,34650,34650,34600,196
|
|
20230629,121000,3416441350,34600,34600,34600,34600,72
|
|
20230629,120900,3413950150,34650,34600,34650,34600,58
|
|
20230629,120800,3411942250,34600,34600,34600,34600,30
|
|
20230629,120700,3410904250,34600,34600,34600,34600,103
|
|
20230629,120600,3407340450,34600,34550,34600,34550,163
|
|
20230629,120500,3401706800,34550,34550,34600,34550,226
|
|
20230629,120400,3393890950,34600,34600,34600,34550,2561
|
|
20230629,120300,3305359650,34600,34600,34650,34600,102
|
|
20230629,120200,3301828850,34600,34600,34600,34600,91
|
|
20230629,120100,3298680250,34650,34600,34650,34600,31
|
|
20230629,120000,3297607550,34600,34600,34650,34600,43
|
|
20230629,115900,3296118200,34600,34600,34650,34600,304
|
|
20230629,115800,3285588800,34600,34650,34650,34600,39
|
|
20230629,115700,3284239300,34600,34650,34650,34600,66
|
|
20230629,115600,3281954100,34600,34650,34650,34600,89
|
|
20230629,115500,3278874200,34600,34650,34650,34600,40
|
|
20230629,115400,3277489700,34650,34650,34650,34600,341
|
|
20230629,115300,3265689000,34600,34600,34650,34600,257
|
|
20230629,115200,3256786300,34600,34650,34650,34600,74
|
|
20230629,115100,3254223650,34650,34650,34650,34650,81
|
|
20230629,115000,3251417000,34650,34650,34650,34650,38
|
|
20230629,114900,3250100300,34650,34650,34650,34650,38
|
|
20230629,114800,3248783600,34650,34650,34650,34650,151
|
|
20230629,114700,3243551450,34650,34650,34650,34650,611
|
|
20230629,114600,3222380300,34650,34650,34700,34650,79
|
|
20230629,114500,3219642650,34700,34700,34700,34650,30
|
|
20230629,114400,3218602300,34650,34650,34700,34650,182
|
|
20230629,114300,3212295150,34650,34650,34650,34650,73
|
|
20230629,114200,3209765700,34650,34650,34700,34650,75
|
|
20230629,114100,3207165200,34650,34700,34700,34650,133
|
|
20230629,114000,3202553350,34650,34650,34700,34650,139
|
|
20230629,113900,3197736400,34650,34650,34650,34650,30
|
|
20230629,113800,3196696900,34700,34650,34700,34650,124
|
|
20230629,113700,3192397800,34700,34700,34700,34650,47
|
|
20230629,113600,3190768400,34700,34700,34700,34650,54
|
|
20230629,113500,3188896500,34650,34650,34700,34650,371
|
|
20230629,113400,3176027650,34650,34650,34650,34650,29
|
|
20230629,113300,3175022800,34650,34650,34700,34650,65
|
|
20230629,113200,3172769500,34700,34650,34700,34650,128
|
|
20230629,113100,3168331900,34700,34650,34700,34650,78
|
|
20230629,113000,3165627250,34650,34650,34650,34650,209
|
|
20230629,112900,3158385400,34650,34650,34700,34650,196
|
|
20230629,112800,3151593050,34700,34700,34700,34650,50
|
|
20230629,112700,3149859550,34700,34700,34750,34650,235
|
|
20230629,112600,3141706450,34750,34700,34750,34700,38
|
|
20230629,112500,3140387700,34700,34700,34700,34700,147
|
|
20230629,112400,3135286800,34700,34750,34750,34700,116
|
|
20230629,112300,3131261450,34700,34700,34750,34700,45
|
|
20230629,112200,3129699350,34750,34700,34750,34700,39
|
|
20230629,112100,3128346000,34700,34800,34800,34700,43
|
|
20230629,112000,3126853800,34800,34750,34800,34700,159
|
|
20230629,111900,3121332750,34750,34700,34750,34700,139
|
|
20230629,111800,3116508950,34650,34700,34750,34650,59
|
|
20230629,111700,3114464400,34750,34700,34750,34700,756
|
|
20230629,111600,3088230200,34750,34600,34750,34600,1191
|
|
20230629,111500,3046889550,34600,34650,34650,34600,35
|
|
20230629,111400,3045678000,34600,34650,34650,34600,103
|
|
20230629,111300,3042113150,34600,34650,34650,34600,312
|
|
20230629,111200,3031304850,34650,34700,34700,34650,91
|
|
20230629,111100,3028149050,34800,34650,34950,34500,18546
|
|
20230629,111000,2386960800,34650,34700,34700,34650,862
|
|
20230629,110900,2357091950,34700,34750,34750,34700,1935
|
|
20230629,110800,2289904650,34750,34800,34800,34750,194
|
|
20230629,110700,2283161300,34750,34750,34800,34750,110
|
|
20230629,110600,2279337050,34750,34800,34800,34750,216
|
|
20230629,110500,2271829800,34800,34800,34850,34800,1600
|
|
20230629,110400,2216143500,34850,34800,34850,34800,190
|
|
20230629,110300,2209526450,34850,34850,34850,34800,892
|
|
20230629,110200,2178473000,34800,34850,34850,34800,82
|
|
20230629,110100,2175619250,34850,34800,34850,34800,171
|
|
20230629,110000,2169662350,34850,34850,34900,34850,900
|
|
20230629,105900,2138294100,34850,34850,34900,34850,1653
|
|
20230629,105800,2080677650,34850,34850,34850,34850,55
|
|
20230629,105700,2078760900,34850,34850,34900,34850,99
|
|
20230629,105600,2075310250,34850,34900,34900,34850,62
|
|
20230629,105500,2073149300,34900,34900,34950,34850,1405
|
|
20230629,105400,2024106550,34900,34900,34950,34900,598
|
|
20230629,105300,2003229650,34900,34900,34950,34900,990
|
|
20230629,105200,1968670250,34900,34950,34950,34900,311
|
|
20230629,105100,1957812350,34950,35000,35000,34950,326
|
|
20230629,105000,1946418250,35000,34950,35000,34950,1038
|
|
20230629,104900,1910131650,35000,34950,35000,34950,1142
|
|
20230629,104800,1870203800,35000,35000,35000,34950,104
|
|
20230629,104700,1866563850,35000,34950,35000,34950,31
|
|
20230629,104600,1865479400,34950,35000,35000,34950,176
|
|
20230629,104500,1859325900,35000,34950,35000,34950,242
|
|
20230629,104400,1850862350,35000,35000,35000,35000,13
|
|
20230629,104300,1850407350,35000,35000,35000,34950,28
|
|
20230629,104200,1849427800,35000,35000,35000,35000,424
|
|
20230629,104100,1834587800,35000,35000,35000,35000,37
|
|
20230629,104000,1833292800,35000,35000,35000,35000,25
|
|
20230629,103900,1832417800,35000,35100,35100,35000,172
|
|
20230629,103800,1826391450,35050,35100,35100,35050,122
|
|
20230629,103700,1822115300,35100,35050,35100,35050,21
|
|
20230629,103600,1821378250,35100,35000,35150,35000,1644
|
|
20230629,103500,1763813900,35000,35050,35050,35000,245
|
|
20230629,103400,1755238850,35050,35100,35100,35050,63
|
|
20230629,103300,1753030550,35050,35050,35150,34950,5403
|
|
20230629,103200,1563889200,35050,35100,35100,35050,6
|
|
20230629,103100,1563678850,35100,35200,35200,35050,496
|
|
20230629,103000,1546249100,35150,35200,35200,35150,41
|
|
20230629,102900,1544806050,35200,35200,35200,35200,11
|
|
20230629,102800,1544418850,35200,35150,35200,35100,793
|
|
20230629,102700,1516573650,35150,35150,35150,35100,1195
|
|
20230629,102600,1474571800,35100,35100,35100,35100,1
|
|
20230629,102500,1474536700,35150,35150,35150,35150,6
|
|
20230629,102400,1474325800,35150,35100,35150,35100,82
|
|
20230629,102300,1471444500,35150,35150,35150,35150,2
|
|
20230629,102200,1471374200,35150,35250,35250,35100,629
|
|
20230629,102100,1449245300,35250,35250,35250,35250,61
|
|
20230629,102000,1447095050,35250,35200,35250,35200,366
|
|
20230629,101900,1434205350,35150,35150,35150,35150,10
|
|
20230629,101800,1433853850,35150,35200,35200,35150,288
|
|
20230629,101700,1423721250,35200,35200,35200,35200,46
|
|
20230629,101600,1422102050,35200,35200,35200,35150,60
|
|
20230629,101500,1419991150,35200,35200,35200,35200,47
|
|
20230629,101400,1418336750,35150,35200,35200,35150,18
|
|
20230629,101300,1417703650,35200,35200,35200,35150,37
|
|
20230629,101200,1416402850,35200,35200,35200,35200,116
|
|
20230629,101100,1412319650,35200,35200,35200,35200,94
|
|
20230629,101000,1409010850,35150,35200,35200,35150,120
|
|
20230629,100900,1404791850,35200,35200,35250,35200,197
|
|
20230629,100800,1397856550,35200,35200,35200,35200,21
|
|
20230629,100700,1397117350,35200,35200,35200,35200,2
|
|
20230629,100600,1397046950,35250,35400,35400,35200,1382
|
|
20230629,100500,1348355850,35400,35350,35400,35350,1182
|
|
20230629,100400,1306560900,35350,35300,35350,35300,211
|
|
20230629,100300,1299112550,35300,35350,35350,35300,41
|
|
20230629,100200,1297663250,35400,35350,35400,35300,307
|
|
20230629,100100,1286817400,35400,35450,35450,35350,2067
|
|
20230629,100000,1213588150,35450,35300,35450,35300,235
|
|
20230629,095900,1205278750,35350,35350,35350,35350,23
|
|
20230629,095800,1204465700,35300,35350,35350,35300,97
|
|
20230629,095700,1201041250,35350,35300,35350,35300,79
|
|
20230629,095600,1198252450,35350,35150,35350,35150,2675
|
|
20230629,095500,1103988600,35150,35150,35150,35100,572
|
|
20230629,095400,1083899800,35150,35100,35150,35100,94
|
|
20230629,095300,1080598050,35100,35150,35150,35100,225
|
|
20230629,095200,1072690500,35150,35150,35150,35150,55
|
|
20230629,095100,1070757250,35150,35150,35150,35150,45
|
|
20230629,095000,1069175500,35100,35100,35150,35100,285
|
|
20230629,094900,1059163700,35100,35050,35150,35050,1967
|
|
20230629,094800,990144300,35000,35050,35050,35000,102
|
|
20230629,094700,986573250,35050,35000,35050,35000,21
|
|
20230629,094600,985838200,35000,35050,35050,35000,144
|
|
20230629,094500,980794500,35000,35000,35050,35000,87
|
|
20230629,094400,977748000,35000,35050,35050,35000,2910
|
|
20230629,094300,875759800,35100,35100,35100,35050,160
|
|
20230629,094200,870144300,35100,35100,35100,35100,14
|
|
20230629,094100,869652900,35100,35050,35100,35050,577
|
|
20230629,094000,849423600,35100,35050,35100,35000,801
|
|
20230629,093900,821371350,35050,35050,35050,35000,189
|
|
20230629,093800,814750450,35050,35050,35050,35050,36
|
|
20230629,093700,813488650,35050,35050,35050,35050,17
|
|
20230629,093600,812892800,35050,35050,35050,35050,110
|
|
20230629,093500,809037300,35050,35150,35150,35050,92
|
|
20230629,093400,805807750,35100,35050,35100,35050,207
|
|
20230629,093300,798550150,35050,35000,35050,35000,218
|
|
20230629,093200,790917200,35000,34950,35050,34950,464
|
|
20230629,093100,774679000,34950,35000,35000,34950,441
|
|
20230629,093000,759265950,34950,34950,35000,34950,161
|
|
20230629,092900,753636200,34950,35000,35000,34950,251
|
|
20230629,092800,744861350,35000,34950,35000,34900,325
|
|
20230629,092700,733509000,34950,34950,34950,34950,11
|
|
20230629,092600,733124550,34950,35000,35050,34950,1780
|
|
20230629,092500,670816200,35050,35050,35100,35000,616
|
|
20230629,092400,649225750,35100,35050,35100,35050,892
|
|
20230629,092300,617950900,35100,35050,35100,35050,24
|
|
20230629,092200,617109150,35050,35100,35100,35050,2
|
|
20230629,092100,617039000,35050,35100,35100,35050,186
|
|
20230629,092000,610512400,35150,35200,35200,35100,1566
|
|
20230629,091900,555514650,35200,35150,35200,35150,78
|
|
20230629,091800,552769100,35150,35250,35300,35150,120
|
|
20230629,091700,548543500,35300,35200,35350,35150,552
|
|
20230629,091600,529096400,35200,35200,35200,35150,791
|
|
20230629,091500,501256050,35200,35150,35200,35150,300
|
|
20230629,091400,490700550,35150,35050,35200,35050,2531
|
|
20230629,091300,401787800,35050,35050,35050,35050,6
|
|
20230629,091200,401577500,35000,35050,35050,34900,467
|
|
20230629,091100,385241300,35050,35050,35100,35000,510
|
|
20230629,091000,367359050,35100,35100,35150,35100,314
|
|
20230629,090900,356324850,35100,35000,35100,35000,977
|
|
20230629,090800,322117650,35000,34900,35000,34850,803
|
|
20230629,090700,294059050,34900,35050,35100,34800,1941
|
|
20230629,090600,226188050,35050,35150,35150,35050,595
|
|
20230629,090500,205307150,35250,35250,35250,35150,565
|
|
20230629,090400,185426600,35200,35250,35250,35200,304
|
|
20230629,090300,174724050,35300,35250,35350,35250,876
|
|
20230629,090200,143830850,35300,35350,35350,35250,636
|
|
20230629,090100,121392350,35400,35350,35500,35300,645
|
|
20230629,090000,98581900,35350,35550,35550,35250,2695
|