710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,204700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,204600,57785823550,20400,20400,20400,20400,0
|
|
20230613,204500,57785823550,20400,20400,20400,20400,0
|
|
20230613,204400,57785823550,20400,20400,20400,20400,0
|
|
20230613,204300,57785823550,20400,20400,20400,20400,0
|
|
20230613,204200,57785823550,20400,20400,20400,20400,0
|
|
20230613,204100,57785823550,20400,20400,20400,20400,0
|
|
20230613,204000,57785823550,20400,20400,20400,20400,0
|
|
20230613,203900,57785823550,20400,20400,20400,20400,0
|
|
20230613,203800,57785823550,20400,20400,20400,20400,0
|
|
20230613,203700,57785823550,20400,20400,20400,20400,0
|
|
20230613,203600,57785823550,20400,20400,20400,20400,0
|
|
20230613,203500,57785823550,20400,20400,20400,20400,0
|
|
20230613,203400,57785823550,20400,20400,20400,20400,0
|
|
20230613,203300,57785823550,20400,20400,20400,20400,0
|
|
20230613,203200,57785823550,20400,20400,20400,20400,0
|
|
20230613,203100,57785823550,20400,20400,20400,20400,0
|
|
20230613,203000,57785823550,20400,20400,20400,20400,0
|
|
20230613,202900,57785823550,20400,20400,20400,20400,0
|
|
20230613,202800,57785823550,20400,20400,20400,20400,0
|
|
20230613,202700,57785823550,20400,20400,20400,20400,0
|
|
20230613,202600,57785823550,20400,20400,20400,20400,0
|
|
20230613,202500,57785823550,20400,20400,20400,20400,0
|
|
20230613,202400,57785823550,20400,20400,20400,20400,0
|
|
20230613,202300,57785823550,20400,20400,20400,20400,0
|
|
20230613,202200,57785823550,20400,20400,20400,20400,0
|
|
20230613,202100,57785823550,20400,20400,20400,20400,0
|
|
20230613,202000,57785823550,20400,20400,20400,20400,0
|
|
20230613,201900,57785823550,20400,20400,20400,20400,0
|
|
20230613,201800,57785823550,20400,20400,20400,20400,0
|
|
20230613,201700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,201600,57785823550,20400,20400,20400,20400,0
|
|
20230613,201500,57785823550,20400,20400,20400,20400,0
|
|
20230613,201400,57785823550,20400,20400,20400,20400,0
|
|
20230613,201300,57785823550,20400,20400,20400,20400,0
|
|
20230613,201200,57785823550,20400,20400,20400,20400,0
|
|
20230613,201100,57785823550,20400,20400,20400,20400,0
|
|
20230613,201000,57785823550,20400,20400,20400,20400,0
|
|
20230613,200900,57785823550,20400,20400,20400,20400,0
|
|
20230613,200800,57785823550,20400,20400,20400,20400,0
|
|
20230613,200700,57785823550,20400,20400,20400,20400,0
|
|
20230613,200600,57785823550,20400,20400,20400,20400,0
|
|
20230613,200500,57785823550,20400,20400,20400,20400,0
|
|
20230613,200400,57785823550,20400,20400,20400,20400,0
|
|
20230613,200300,57785823550,20400,20400,20400,20400,0
|
|
20230613,200200,57785823550,20400,20400,20400,20400,0
|
|
20230613,200100,57785823550,20400,20400,20400,20400,0
|
|
20230613,200000,57785823550,20400,20400,20400,20400,0
|
|
20230613,195900,57785823550,20400,20400,20400,20400,0
|
|
20230613,195800,57785823550,20400,20400,20400,20400,0
|
|
20230613,195700,57785823550,20400,20400,20400,20400,0
|
|
20230613,195600,57785823550,20400,20400,20400,20400,0
|
|
20230613,195500,57785823550,20400,20400,20400,20400,0
|
|
20230613,195400,57785823550,20400,20400,20400,20400,0
|
|
20230613,195300,57785823550,20400,20400,20400,20400,0
|
|
20230613,195200,57785823550,20400,20400,20400,20400,0
|
|
20230613,195100,57785823550,20400,20400,20400,20400,0
|
|
20230613,195000,57785823550,20400,20400,20400,20400,0
|
|
20230613,194900,57785823550,20400,20400,20400,20400,0
|
|
20230613,194800,57785823550,20400,20400,20400,20400,0
|
|
20230613,194700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,194600,57785823550,20400,20400,20400,20400,0
|
|
20230613,194500,57785823550,20400,20400,20400,20400,0
|
|
20230613,194400,57785823550,20400,20400,20400,20400,0
|
|
20230613,194300,57785823550,20400,20400,20400,20400,0
|
|
20230613,194200,57785823550,20400,20400,20400,20400,0
|
|
20230613,194100,57785823550,20400,20400,20400,20400,0
|
|
20230613,194000,57785823550,20400,20400,20400,20400,0
|
|
20230613,193900,57785823550,20400,20400,20400,20400,0
|
|
20230613,193800,57785823550,20400,20400,20400,20400,0
|
|
20230613,193700,57785823550,20400,20400,20400,20400,0
|
|
20230613,193600,57785823550,20400,20400,20400,20400,0
|
|
20230613,193500,57785823550,20400,20400,20400,20400,0
|
|
20230613,193400,57785823550,20400,20400,20400,20400,0
|
|
20230613,193300,57785823550,20400,20400,20400,20400,0
|
|
20230613,193200,57785823550,20400,20400,20400,20400,0
|
|
20230613,193100,57785823550,20400,20400,20400,20400,0
|
|
20230613,193000,57785823550,20400,20400,20400,20400,0
|
|
20230613,192900,57785823550,20400,20400,20400,20400,0
|
|
20230613,192800,57785823550,20400,20400,20400,20400,0
|
|
20230613,192700,57785823550,20400,20400,20400,20400,0
|
|
20230613,192600,57785823550,20400,20400,20400,20400,0
|
|
20230613,192500,57785823550,20400,20400,20400,20400,0
|
|
20230613,192400,57785823550,20400,20400,20400,20400,0
|
|
20230613,192300,57785823550,20400,20400,20400,20400,0
|
|
20230613,192200,57785823550,20400,20400,20400,20400,0
|
|
20230613,192100,57785823550,20400,20400,20400,20400,0
|
|
20230613,192000,57785823550,20400,20400,20400,20400,0
|
|
20230613,191900,57785823550,20400,20400,20400,20400,0
|
|
20230613,191800,57785823550,20400,20400,20400,20400,0
|
|
20230613,191700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,191600,57785823550,20400,20400,20400,20400,0
|
|
20230613,191500,57785823550,20400,20400,20400,20400,0
|
|
20230613,191400,57785823550,20400,20400,20400,20400,0
|
|
20230613,191300,57785823550,20400,20400,20400,20400,0
|
|
20230613,191200,57785823550,20400,20400,20400,20400,0
|
|
20230613,191100,57785823550,20400,20400,20400,20400,0
|
|
20230613,191000,57785823550,20400,20400,20400,20400,0
|
|
20230613,190900,57785823550,20400,20400,20400,20400,0
|
|
20230613,190800,57785823550,20400,20400,20400,20400,0
|
|
20230613,190700,57785823550,20400,20400,20400,20400,0
|
|
20230613,190600,57785823550,20400,20400,20400,20400,0
|
|
20230613,190500,57785823550,20400,20400,20400,20400,0
|
|
20230613,190400,57785823550,20400,20400,20400,20400,0
|
|
20230613,190300,57785823550,20400,20400,20400,20400,0
|
|
20230613,190200,57785823550,20400,20400,20400,20400,0
|
|
20230613,190100,57785823550,20400,20400,20400,20400,0
|
|
20230613,190000,57785823550,20400,20400,20400,20400,0
|
|
20230613,185900,57785823550,20400,20400,20400,20400,0
|
|
20230613,185800,57785823550,20400,20400,20400,20400,0
|
|
20230613,185700,57785823550,20400,20400,20400,20400,0
|
|
20230613,185600,57785823550,20400,20400,20400,20400,0
|
|
20230613,185500,57785823550,20400,20400,20400,20400,0
|
|
20230613,185400,57785823550,20400,20400,20400,20400,0
|
|
20230613,185300,57785823550,20400,20400,20400,20400,0
|
|
20230613,185200,57785823550,20400,20400,20400,20400,0
|
|
20230613,185100,57785823550,20400,20400,20400,20400,0
|
|
20230613,185000,57785823550,20400,20400,20400,20400,0
|
|
20230613,184900,57785823550,20400,20400,20400,20400,0
|
|
20230613,184800,57785823550,20400,20400,20400,20400,0
|
|
20230613,184700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,184600,57785823550,20400,20400,20400,20400,0
|
|
20230613,184500,57785823550,20400,20400,20400,20400,0
|
|
20230613,184400,57785823550,20400,20400,20400,20400,0
|
|
20230613,184300,57785823550,20400,20400,20400,20400,0
|
|
20230613,184200,57785823550,20400,20400,20400,20400,0
|
|
20230613,184100,57785823550,20400,20400,20400,20400,0
|
|
20230613,184000,57785823550,20400,20400,20400,20400,0
|
|
20230613,183900,57785823550,20400,20400,20400,20400,0
|
|
20230613,183800,57785823550,20400,20400,20400,20400,0
|
|
20230613,183700,57785823550,20400,20400,20400,20400,0
|
|
20230613,183600,57785823550,20400,20400,20400,20400,0
|
|
20230613,183500,57785823550,20400,20400,20400,20400,0
|
|
20230613,183400,57785823550,20400,20400,20400,20400,0
|
|
20230613,183300,57785823550,20400,20400,20400,20400,0
|
|
20230613,183200,57785823550,20400,20400,20400,20400,0
|
|
20230613,183100,57785823550,20400,20400,20400,20400,0
|
|
20230613,183000,57785823550,20400,20400,20400,20400,0
|
|
20230613,182900,57785823550,20400,20400,20400,20400,0
|
|
20230613,182800,57785823550,20400,20400,20400,20400,0
|
|
20230613,182700,57785823550,20400,20400,20400,20400,0
|
|
20230613,182600,57785823550,20400,20400,20400,20400,0
|
|
20230613,182500,57785823550,20400,20400,20400,20400,0
|
|
20230613,182400,57785823550,20400,20400,20400,20400,0
|
|
20230613,182300,57785823550,20400,20400,20400,20400,0
|
|
20230613,182200,57785823550,20400,20400,20400,20400,0
|
|
20230613,182100,57785823550,20400,20400,20400,20400,0
|
|
20230613,182000,57785823550,20400,20400,20400,20400,0
|
|
20230613,181900,57785823550,20400,20400,20400,20400,0
|
|
20230613,181800,57785823550,20400,20400,20400,20400,0
|
|
20230613,181700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,181600,57785823550,20400,20400,20400,20400,0
|
|
20230613,181500,57785823550,20400,20400,20400,20400,0
|
|
20230613,181400,57785823550,20400,20400,20400,20400,0
|
|
20230613,181300,57785823550,20400,20400,20400,20400,0
|
|
20230613,181200,57785823550,20400,20400,20400,20400,0
|
|
20230613,181100,57785823550,20400,20400,20400,20400,0
|
|
20230613,181000,57785823550,20400,20400,20400,20400,0
|
|
20230613,180900,57785823550,20400,20400,20400,20400,0
|
|
20230613,180800,57785823550,20400,20400,20400,20400,0
|
|
20230613,180700,57785823550,20400,20400,20400,20400,0
|
|
20230613,180600,57785823550,20400,20400,20400,20400,0
|
|
20230613,180500,57785823550,20400,20400,20400,20400,0
|
|
20230613,180400,57785823550,20400,20400,20400,20400,0
|
|
20230613,180300,57785823550,20400,20400,20400,20400,0
|
|
20230613,180200,57785823550,20400,20400,20400,20400,0
|
|
20230613,180100,57785823550,20400,20400,20400,20400,0
|
|
20230613,180000,57785823550,20400,20400,20400,20400,0
|
|
20230613,175900,57785823550,20400,20400,20400,20400,0
|
|
20230613,175800,57785823550,20400,20400,20400,20400,0
|
|
20230613,175700,57785823550,20400,20400,20400,20400,0
|
|
20230613,175600,57785823550,20400,20400,20400,20400,0
|
|
20230613,175500,57785823550,20400,20400,20400,20400,0
|
|
20230613,175400,57785823550,20400,20400,20400,20400,0
|
|
20230613,175300,57785823550,20400,20400,20400,20400,0
|
|
20230613,175200,57785823550,20400,20400,20400,20400,0
|
|
20230613,175100,57785823550,20400,20400,20400,20400,0
|
|
20230613,175000,57785823550,20400,20400,20400,20400,0
|
|
20230613,174900,57785823550,20400,20400,20400,20400,0
|
|
20230613,174800,57785823550,20400,20400,20400,20400,0
|
|
20230613,174700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,174600,57785823550,20400,20400,20400,20400,0
|
|
20230613,174500,57785823550,20400,20400,20400,20400,0
|
|
20230613,174400,57785823550,20400,20400,20400,20400,0
|
|
20230613,174300,57785823550,20400,20400,20400,20400,0
|
|
20230613,174200,57785823550,20400,20400,20400,20400,0
|
|
20230613,174100,57785823550,20400,20400,20400,20400,0
|
|
20230613,174000,57785823550,20400,20400,20400,20400,0
|
|
20230613,173900,57785823550,20400,20400,20400,20400,0
|
|
20230613,173800,57785823550,20400,20400,20400,20400,0
|
|
20230613,173700,57785823550,20400,20400,20400,20400,0
|
|
20230613,173600,57785823550,20400,20400,20400,20400,0
|
|
20230613,173500,57785823550,20400,20400,20400,20400,0
|
|
20230613,173400,57785823550,20400,20400,20400,20400,0
|
|
20230613,173300,57785823550,20400,20400,20400,20400,0
|
|
20230613,173200,57785823550,20400,20400,20400,20400,0
|
|
20230613,173100,57785823550,20400,20400,20400,20400,0
|
|
20230613,173000,57785823550,20400,20400,20400,20400,0
|
|
20230613,172900,57785823550,20400,20400,20400,20400,0
|
|
20230613,172800,57785823550,20400,20400,20400,20400,0
|
|
20230613,172700,57785823550,20400,20400,20400,20400,0
|
|
20230613,172600,57785823550,20400,20400,20400,20400,0
|
|
20230613,172500,57785823550,20400,20400,20400,20400,0
|
|
20230613,172400,57785823550,20400,20400,20400,20400,0
|
|
20230613,172300,57785823550,20400,20400,20400,20400,0
|
|
20230613,172200,57785823550,20400,20400,20400,20400,0
|
|
20230613,172100,57785823550,20400,20400,20400,20400,0
|
|
20230613,172000,57785823550,20400,20400,20400,20400,0
|
|
20230613,171900,57785823550,20400,20400,20400,20400,0
|
|
20230613,171800,57785823550,20400,20400,20400,20400,0
|
|
20230613,171700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,171600,57785823550,20400,20400,20400,20400,0
|
|
20230613,171500,57785823550,20400,20400,20400,20400,0
|
|
20230613,171400,57785823550,20400,20400,20400,20400,0
|
|
20230613,171300,57785823550,20400,20400,20400,20400,0
|
|
20230613,171200,57785823550,20400,20400,20400,20400,0
|
|
20230613,171100,57785823550,20400,20400,20400,20400,0
|
|
20230613,171000,57785823550,20400,20400,20400,20400,0
|
|
20230613,170900,57785823550,20400,20400,20400,20400,0
|
|
20230613,170800,57785823550,20400,20400,20400,20400,0
|
|
20230613,170700,57785823550,20400,20400,20400,20400,0
|
|
20230613,170600,57785823550,20400,20400,20400,20400,0
|
|
20230613,170500,57785823550,20400,20400,20400,20400,0
|
|
20230613,170400,57785823550,20400,20400,20400,20400,0
|
|
20230613,170300,57785823550,20400,20400,20400,20400,0
|
|
20230613,170200,57785823550,20400,20400,20400,20400,0
|
|
20230613,170100,57785823550,20400,20400,20400,20400,0
|
|
20230613,170000,57785823550,20400,20400,20400,20400,0
|
|
20230613,165900,57785823550,20400,20400,20400,20400,0
|
|
20230613,165800,57785823550,20400,20400,20400,20400,0
|
|
20230613,165700,57785823550,20400,20400,20400,20400,0
|
|
20230613,165600,57785823550,20400,20400,20400,20400,0
|
|
20230613,165500,57785823550,20400,20400,20400,20400,0
|
|
20230613,165400,57785823550,20400,20400,20400,20400,0
|
|
20230613,165300,57785823550,20400,20400,20400,20400,0
|
|
20230613,165200,57785823550,20400,20400,20400,20400,0
|
|
20230613,165100,57785823550,20400,20400,20400,20400,0
|
|
20230613,165000,57785823550,20400,20400,20400,20400,0
|
|
20230613,164900,57785823550,20400,20400,20400,20400,0
|
|
20230613,164800,57785823550,20400,20400,20400,20400,0
|
|
20230613,164700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,164600,57785823550,20400,20400,20400,20400,0
|
|
20230613,164500,57785823550,20400,20400,20400,20400,0
|
|
20230613,164400,57785823550,20400,20400,20400,20400,0
|
|
20230613,164300,57785823550,20400,20400,20400,20400,0
|
|
20230613,164200,57785823550,20400,20400,20400,20400,0
|
|
20230613,164100,57785823550,20400,20400,20400,20400,0
|
|
20230613,164000,57785823550,20400,20400,20400,20400,0
|
|
20230613,163900,57785823550,20400,20400,20400,20400,0
|
|
20230613,163800,57785823550,20400,20400,20400,20400,0
|
|
20230613,163700,57785823550,20400,20400,20400,20400,0
|
|
20230613,163600,57785823550,20400,20400,20400,20400,0
|
|
20230613,163500,57785823550,20400,20400,20400,20400,0
|
|
20230613,163400,57785823550,20400,20400,20400,20400,0
|
|
20230613,163300,57785823550,20400,20400,20400,20400,0
|
|
20230613,163200,57785823550,20400,20400,20400,20400,0
|
|
20230613,163100,57785823550,20400,20400,20400,20400,0
|
|
20230613,163000,57785823550,20400,20400,20400,20400,0
|
|
20230613,162900,57785823550,20400,20400,20400,20400,0
|
|
20230613,162800,57785823550,20400,20400,20400,20400,0
|
|
20230613,162700,57785823550,20400,20400,20400,20400,0
|
|
20230613,162600,57785823550,20400,20400,20400,20400,0
|
|
20230613,162500,57785823550,20400,20400,20400,20400,0
|
|
20230613,162400,57785823550,20400,20400,20400,20400,0
|
|
20230613,162300,57785823550,20400,20400,20400,20400,0
|
|
20230613,162200,57785823550,20400,20400,20400,20400,0
|
|
20230613,162100,57785823550,20400,20400,20400,20400,0
|
|
20230613,162000,57785823550,20400,20400,20400,20400,0
|
|
20230613,161900,57785823550,20400,20400,20400,20400,0
|
|
20230613,161800,57785823550,20400,20400,20400,20400,0
|
|
20230613,161700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,161600,57785823550,20400,20400,20400,20400,0
|
|
20230613,161500,57785823550,20400,20400,20400,20400,0
|
|
20230613,161400,57785823550,20400,20400,20400,20400,0
|
|
20230613,161300,57785823550,20400,20400,20400,20400,0
|
|
20230613,161200,57785823550,20400,20400,20400,20400,0
|
|
20230613,161100,57785823550,20400,20400,20400,20400,0
|
|
20230613,161000,57785823550,20400,20400,20400,20400,0
|
|
20230613,160900,57785823550,20400,20400,20400,20400,0
|
|
20230613,160800,57785823550,20400,20400,20400,20400,0
|
|
20230613,160700,57785823550,20400,20400,20400,20400,0
|
|
20230613,160600,57785823550,20400,20400,20400,20400,0
|
|
20230613,160500,57785823550,20400,20400,20400,20400,0
|
|
20230613,160400,57785823550,20400,20400,20400,20400,0
|
|
20230613,160300,57785823550,20400,20400,20400,20400,0
|
|
20230613,160200,57785823550,20400,20400,20400,20400,0
|
|
20230613,160100,57785823550,20400,20400,20400,20400,0
|
|
20230613,160000,57785823550,20400,20400,20400,20400,0
|
|
20230613,155900,57785823550,20400,20400,20400,20400,0
|
|
20230613,155800,57785823550,20400,20400,20400,20400,0
|
|
20230613,155700,57785823550,20400,20400,20400,20400,0
|
|
20230613,155600,57785823550,20400,20400,20400,20400,0
|
|
20230613,155500,57785823550,20400,20400,20400,20400,0
|
|
20230613,155400,57785823550,20400,20400,20400,20400,0
|
|
20230613,155300,57785823550,20400,20400,20400,20400,0
|
|
20230613,155200,57785823550,20400,20400,20400,20400,0
|
|
20230613,155100,57785823550,20400,20400,20400,20400,0
|
|
20230613,155000,57785823550,20400,20400,20400,20400,0
|
|
20230613,154900,57785823550,20400,20400,20400,20400,0
|
|
20230613,154800,57785823550,20400,20400,20400,20400,0
|
|
20230613,154700,57785823550,20400,20400,20400,20400,59796
|
|
20230613,154600,57785823550,20400,20400,20400,20400,0
|
|
20230613,154500,57785823550,20400,20400,20400,20400,0
|
|
20230613,154400,57785823550,20400,20400,20400,20400,0
|
|
20230613,154300,57785823550,20400,20400,20400,20400,0
|
|
20230613,154200,57785823550,20400,20400,20400,20400,0
|
|
20230613,154100,57785823550,20400,20400,20400,20400,0
|
|
20230613,154000,57785823550,20400,20400,20400,20400,0
|
|
20230613,153900,57785823550,20400,20400,20400,20400,0
|
|
20230613,153800,57785823550,20400,20400,20400,20400,0
|
|
20230613,153700,57785823550,20400,20400,20400,20400,0
|
|
20230613,153600,57785823550,20400,20400,20400,20400,0
|
|
20230613,153500,57785823550,20400,20400,20400,20400,0
|
|
20230613,153400,57785823550,20400,20400,20400,20400,0
|
|
20230613,153300,57785823550,20400,20400,20400,20400,0
|
|
20230613,153200,57785823550,20400,20400,20400,20400,0
|
|
20230613,153100,57785823550,20400,20400,20400,20400,0
|
|
20230613,153000,57785823550,20400,20400,20400,20400,59796
|
|
20230613,152900,56565985150,20300,20300,20300,20300,0
|
|
20230613,152800,56565985150,20300,20300,20300,20300,0
|
|
20230613,152700,56565985150,20300,20300,20300,20300,0
|
|
20230613,152600,56565985150,20300,20300,20300,20300,0
|
|
20230613,152500,56565985150,20300,20300,20300,20300,0
|
|
20230613,152400,56565985150,20300,20300,20300,20300,0
|
|
20230613,152300,56565985150,20300,20300,20300,20300,0
|
|
20230613,152200,56565985150,20300,20300,20300,20300,0
|
|
20230613,152100,56565985150,20300,20300,20300,20300,0
|
|
20230613,152000,56565985150,20300,20300,20300,20300,0
|
|
20230613,151900,56565985150,20300,20300,20350,20250,6640
|
|
20230613,151800,56431020800,20300,20300,20350,20250,9506
|
|
20230613,151700,56238047650,20350,20250,20350,20200,31131
|
|
20230613,151600,55606676450,20250,20200,20250,20200,1304
|
|
20230613,151500,55580307200,20200,20200,20250,20200,1689
|
|
20230613,151400,55546166450,20200,20200,20250,20150,2552
|
|
20230613,151300,55494542150,20200,20250,20250,20150,4333
|
|
20230613,151200,55406989450,20200,20250,20250,20200,5935
|
|
20230613,151100,55287078900,20200,20250,20250,20200,6714
|
|
20230613,151000,55151439850,20200,20200,20250,20200,2917
|
|
20230613,150900,55092471300,20200,20200,20250,20200,5510
|
|
20230613,150800,54981098700,20200,20250,20250,20200,1913
|
|
20230613,150700,54942398200,20200,20200,20250,20200,6130
|
|
20230613,150600,54818458050,20200,20200,20250,20200,2136
|
|
20230613,150500,54775276950,20200,20250,20250,20200,1573
|
|
20230613,150400,54743480100,20250,20200,20250,20200,1675
|
|
20230613,150300,54709627300,20250,20250,20300,20200,8021
|
|
20230613,150200,54547203450,20300,20250,20300,20250,2698
|
|
20230613,150100,54492531900,20250,20250,20300,20250,5670
|
|
20230613,150000,54377702600,20300,20250,20300,20250,1201
|
|
20230613,145900,54353355400,20250,20250,20300,20250,937
|
|
20230613,145800,54334375950,20250,20250,20300,20250,1476
|
|
20230613,145700,54304481050,20250,20250,20300,20250,1229
|
|
20230613,145600,54279583950,20250,20250,20300,20250,1918
|
|
20230613,145500,54240739050,20250,20250,20300,20250,4063
|
|
20230613,145400,54158460350,20250,20250,20300,20250,3746
|
|
20230613,145300,54082564600,20250,20250,20300,20250,840
|
|
20230613,145200,54065548600,20300,20250,20300,20250,818
|
|
20230613,145100,54048959500,20300,20250,20300,20250,1018
|
|
20230613,145000,54028334450,20250,20250,20300,20250,1044
|
|
20230613,144900,54007186550,20250,20250,20300,20250,4705
|
|
20230613,144800,53911905600,20250,20250,20300,20250,2162
|
|
20230613,144700,53868055500,20250,20250,20300,20250,1269
|
|
20230613,144600,53842345950,20300,20300,20300,20250,3440
|
|
20230613,144500,53772526450,20300,20300,20350,20300,8813
|
|
20230613,144400,53593618050,20300,20350,20350,20300,3505
|
|
20230613,144300,53522376100,20300,20350,20350,20300,1316
|
|
20230613,144200,53495621950,20350,20350,20350,20300,2669
|
|
20230613,144100,53441328850,20350,20300,20350,20300,682
|
|
20230613,144000,53427474550,20300,20300,20350,20300,3259
|
|
20230613,143900,53361190850,20350,20300,20350,20300,2101
|
|
20230613,143800,53318483800,20300,20350,20350,20300,983
|
|
20230613,143700,53298499450,20350,20300,20350,20300,1844
|
|
20230613,143600,53261002950,20250,20300,20300,20250,4850
|
|
20230613,143500,53162731650,20250,20300,20350,20250,3038
|
|
20230613,143400,53101077900,20300,20300,20300,20250,2065
|
|
20230613,143300,53059169150,20300,20350,20350,20300,11171
|
|
20230613,143200,52832317450,20300,20350,20350,20300,1832
|
|
20230613,143100,52795118950,20350,20300,20350,20300,1974
|
|
20230613,143000,52755027850,20350,20250,20350,20250,2245
|
|
20230613,142900,52709460200,20300,20350,20350,20300,9392
|
|
20230613,142800,52518789800,20350,20300,20400,20300,5662
|
|
20230613,142700,52403560400,20350,20350,20400,20300,9655
|
|
20230613,142600,52207076950,20350,20300,20350,20300,12035
|
|
20230613,142500,51962253950,20300,20250,20350,20250,13344
|
|
20230613,142400,51691379500,20300,20250,20300,20250,2726
|
|
20230613,142300,51636088950,20250,20300,20300,20250,2134
|
|
20230613,142200,51592870750,20300,20200,20300,20200,8021
|
|
20230613,142100,51430438750,20200,20200,20200,20200,2061
|
|
20230613,142000,51388806550,20200,20200,20250,20150,10954
|
|
20230613,141900,51167515600,20200,20250,20250,20200,517
|
|
20230613,141800,51157060000,20200,20200,20250,20200,1723
|
|
20230613,141700,51122253550,20200,20250,20250,20200,2167
|
|
20230613,141600,51078462300,20200,20200,20200,20200,701
|
|
20230613,141500,51064302100,20200,20200,20250,20200,1022
|
|
20230613,141400,51043657350,20200,20200,20250,20200,640
|
|
20230613,141300,51030719500,20200,20200,20250,20200,3117
|
|
20230613,141200,50967755750,20200,20200,20250,20200,1845
|
|
20230613,141100,50930424300,20200,20200,20250,20200,2067
|
|
20230613,141000,50888670800,20200,20200,20250,20200,361
|
|
20230613,140900,50881377450,20200,20200,20250,20200,423
|
|
20230613,140800,50872828100,20200,20200,20250,20150,2934
|
|
20230613,140700,50813565500,20200,20200,20250,20200,404
|
|
20230613,140600,50805399000,20200,20250,20250,20200,1782
|
|
20230613,140500,50769394650,20150,20200,20250,20150,10798
|
|
20230613,140400,50551694700,20200,20200,20250,20200,526
|
|
20230613,140300,50541058300,20250,20250,20250,20200,4705
|
|
20230613,140200,50445945400,20250,20200,20250,20200,2258
|
|
20230613,140100,50400240450,20200,20200,20250,20200,1367
|
|
20230613,140000,50372599400,20200,20200,20250,20200,467
|
|
20230613,135900,50363157650,20200,20200,20250,20200,902
|
|
20230613,135800,50344929450,20200,20200,20250,20200,1354
|
|
20230613,135700,50317578250,20200,20200,20200,20150,28795
|
|
20230613,135600,49737302050,20200,20250,20250,20200,66367
|
|
20230613,135500,48396466350,20250,20250,20300,20250,1092
|
|
20230613,135400,48374311050,20250,20250,20300,20200,7712
|
|
20230613,135300,48218139500,20250,20250,20250,20200,916
|
|
20230613,135200,48199615600,20250,20200,20250,20200,857
|
|
20230613,135100,48182268650,20250,20200,20250,20200,255
|
|
20230613,135000,48177116100,20200,20250,20250,20200,1247
|
|
20230613,134900,48151921650,20200,20250,20250,20200,285
|
|
20230613,134800,48146158600,20200,20150,20250,20150,1648
|
|
20230613,134700,48112823500,20200,20200,20250,20150,9603
|
|
20230613,134600,47918839450,20200,20150,20200,20150,2551
|
|
20230613,134500,47867311750,20150,20200,20250,20150,2787
|
|
20230613,134400,47811017650,20200,20200,20250,20200,1355
|
|
20230613,134300,47783641600,20200,20200,20250,20200,5237
|
|
20230613,134200,47677854100,20200,20200,20250,20150,13200
|
|
20230613,134100,47411209150,20200,20200,20250,20200,1997
|
|
20230613,134000,47370864250,20200,20200,20250,20200,951
|
|
20230613,133900,47351631900,20250,20200,20250,20200,5481
|
|
20230613,133800,47240909500,20200,20200,20250,20200,1469
|
|
20230613,133700,47211234000,20200,20250,20250,20200,1993
|
|
20230613,133600,47170948650,20200,20200,20250,20200,1270
|
|
20230613,133500,47145277700,20200,20300,20300,20200,2681
|
|
20230613,133400,47090985450,20250,20300,20300,20250,2310
|
|
20230613,133300,47044207000,20300,20300,20300,20250,1248
|
|
20230613,133200,47018882800,20300,20350,20350,20300,3740
|
|
20230613,133100,46942909150,20350,20250,20350,20250,7774
|
|
20230613,133000,46785119900,20250,20300,20300,20250,11220
|
|
20230613,132900,46557883650,20250,20300,20300,20250,2954
|
|
20230613,132800,46497939350,20300,20300,20350,20250,3651
|
|
20230613,132700,46423820450,20300,20250,20350,20250,2794
|
|
20230613,132600,46367138200,20250,20300,20300,20200,34297
|
|
20230613,132500,45674152050,20300,20300,20300,20250,3768
|
|
20230613,132400,45597728100,20250,20300,20300,20250,3313
|
|
20230613,132300,45530506050,20300,20300,20300,20250,2044
|
|
20230613,132200,45489069000,20250,20300,20350,20250,2327
|
|
20230613,132100,45441829750,20350,20250,20350,20250,26834
|
|
20230613,132000,44897544550,20250,20250,20250,20200,2611
|
|
20230613,131900,44844714750,20250,20250,20250,20200,1032
|
|
20230613,131800,44823832750,20200,20250,20250,20200,742
|
|
20230613,131700,44808832800,20200,20250,20250,20200,798
|
|
20230613,131600,44792683750,20250,20250,20250,20200,946
|
|
20230613,131500,44773572150,20200,20250,20250,20200,891
|
|
20230613,131400,44755566200,20200,20200,20250,20200,821
|
|
20230613,131300,44738970950,20200,20200,20250,20200,443
|
|
20230613,131200,44730016500,20200,20150,20250,20150,5241
|
|
20230613,131100,44624175600,20150,20200,20200,20150,844
|
|
20230613,131000,44607162800,20150,20200,20200,20150,1013
|
|
20230613,130900,44586734400,20150,20150,20200,20150,320
|
|
20230613,130800,44580282550,20150,20200,20200,20150,2420
|
|
20230613,130700,44531514500,20150,20150,20200,20150,490
|
|
20230613,130600,44521634850,20200,20200,20250,20150,9264
|
|
20230613,130500,44334894600,20200,20250,20250,20200,3071
|
|
20230613,130400,44272849950,20200,20200,20250,20200,585
|
|
20230613,130300,44261031550,20200,20200,20250,20200,1323
|
|
20230613,130200,44234296450,20250,20200,20250,20200,2189
|
|
20230613,130100,44190071650,20200,20250,20250,20200,1292
|
|
20230613,130000,44163969850,20250,20200,20250,20100,8963
|
|
20230613,125900,43983197300,20150,20150,20200,20150,2756
|
|
20230613,125800,43927663550,20200,20200,20200,20100,3712
|
|
20230613,125700,43852866500,20150,20200,20200,20150,2645
|
|
20230613,125600,43799564100,20200,20150,20200,20150,7187
|
|
20230613,125500,43654744800,20150,20150,20200,20150,629
|
|
20230613,125400,43642060400,20200,20200,20200,20150,5227
|
|
20230613,125300,43536728400,20200,20200,20200,20150,1039
|
|
20230613,125200,43515756800,20200,20200,20200,20150,1090
|
|
20230613,125100,43493756800,20200,20200,20250,20200,4026
|
|
20230613,125000,43412431250,20250,20200,20250,20200,1865
|
|
20230613,124900,43374724300,20200,20200,20250,20200,2748
|
|
20230613,124800,43319209550,20200,20200,20250,20200,1522
|
|
20230613,124700,43288447300,20200,20200,20250,20200,712
|
|
20230613,124600,43274058550,20250,20250,20250,20200,2789
|
|
20230613,124500,43217709650,20200,20200,20250,20200,928
|
|
20230613,124400,43198950050,20200,20200,20250,20200,359
|
|
20230613,124300,43191695700,20200,20200,20250,20200,979
|
|
20230613,124200,43171910750,20200,20200,20250,20200,449
|
|
20230613,124100,43162834450,20200,20150,20250,20150,1649
|
|
20230613,124000,43129462200,20200,20200,20250,20150,3531
|
|
20230613,123900,43058131000,20200,20200,20250,20200,531
|
|
20230613,123800,43047395900,20200,20200,20250,20200,732
|
|
20230613,123700,43032602100,20250,20250,20250,20200,794
|
|
20230613,123600,43016555650,20250,20200,20250,20200,721
|
|
20230613,123500,43001988050,20200,20200,20200,20150,1734
|
|
20230613,123400,42966962250,20200,20200,20200,20150,4782
|
|
20230613,123300,42870481050,20200,20200,20200,20150,6940
|
|
20230613,123200,42730452350,20200,20150,20200,20150,2148
|
|
20230613,123100,42687162850,20150,20200,20200,20150,10515
|
|
20230613,123000,42475197800,20200,20200,20250,20200,8300
|
|
20230613,122900,42307529650,20200,20200,20250,20200,4153
|
|
20230613,122800,42223637850,20250,20300,20300,20200,5872
|
|
20230613,122700,42104737000,20300,20250,20300,20250,485
|
|
20230613,122600,42094907050,20250,20300,20300,20250,450
|
|
20230613,122500,42085781500,20250,20250,20300,20200,464
|
|
20230613,122400,42076384750,20250,20250,20250,20200,216
|
|
20230613,122300,42072015200,20200,20250,20300,20200,1268
|
|
20230613,122200,42046333100,20250,20250,20250,20200,2598
|
|
20230613,122100,41993723650,20300,20300,20300,20250,169
|
|
20230613,122000,41990300450,20250,20250,20300,20250,1072
|
|
20230613,121900,41968584050,20250,20250,20250,20200,439
|
|
20230613,121800,41959697050,20250,20300,20300,20250,929
|
|
20230613,121700,41940883100,20250,20250,20300,20250,262
|
|
20230613,121600,41935572850,20250,20250,20300,20250,370
|
|
20230613,121500,41928070200,20300,20250,20300,20250,6919
|
|
20230613,121400,41787643900,20200,20300,20300,20200,12082
|
|
20230613,121300,41543317250,20250,20300,20300,20250,375
|
|
20230613,121200,41535718100,20300,20300,20300,20250,1130
|
|
20230613,121100,41512783200,20300,20300,20300,20250,713
|
|
20230613,121000,41498335850,20300,20300,20300,20250,751
|
|
20230613,120900,41483095350,20300,20300,20300,20250,736
|
|
20230613,120800,41468186700,20300,20300,20300,20250,223
|
|
20230613,120700,41463661100,20250,20300,20300,20250,631
|
|
20230613,120600,41450863400,20250,20300,20300,20250,407
|
|
20230613,120500,41442604600,20300,20300,20300,20250,289
|
|
20230613,120400,41436742700,20250,20250,20300,20250,408
|
|
20230613,120300,41428471700,20250,20300,20300,20250,174
|
|
20230613,120200,41424943900,20300,20300,20300,20250,1029
|
|
20230613,120100,41404059950,20250,20300,20350,20250,2225
|
|
20230613,120000,41358917350,20300,20350,20350,20300,2311
|
|
20230613,115900,41311999550,20350,20250,20350,20200,13280
|
|
20230613,115800,41042668150,20250,20250,20250,20200,870
|
|
20230613,115700,41025066000,20250,20250,20250,20200,1549
|
|
20230613,115600,40993764500,20200,20200,20250,20200,744
|
|
20230613,115500,40978717850,20250,20200,20250,20150,3709
|
|
20230613,115400,40903814000,20250,20200,20250,20200,6187
|
|
20230613,115300,40778821200,20250,20250,20250,20200,789
|
|
20230613,115200,40762846650,20250,20250,20250,20200,825
|
|
20230613,115100,40746171600,20250,20200,20250,20200,1728
|
|
20230613,115000,40711217950,20250,20200,20250,20200,3531
|
|
20230613,114900,40639883700,20200,20200,20250,20200,5036
|
|
20230613,114800,40538013950,20250,20150,20250,20150,5695
|
|
20230613,114700,40422983500,20150,20150,20200,20150,1859
|
|
20230613,114600,40385499600,20200,20200,20200,20150,550
|
|
20230613,114500,40374404450,20200,20150,20200,20150,835
|
|
20230613,114400,40357545200,20200,20200,20200,20200,1860
|
|
20230613,114300,40319973200,20200,20250,20250,20200,899
|
|
20230613,114200,40301801850,20200,20250,20250,20200,3893
|
|
20230613,114100,40223141600,20250,20200,20250,20200,621
|
|
20230613,114000,40210569600,20250,20150,20250,20150,2682
|
|
20230613,113900,40156388750,20200,20150,20200,20150,144
|
|
20230613,113800,40153483300,20150,20200,20200,20150,1016
|
|
20230613,113700,40132982300,20150,20200,20250,20150,4634
|
|
20230613,113600,40039379250,20200,20200,20250,20200,3152
|
|
20230613,113500,39975702850,20250,20250,20250,20200,2414
|
|
20230613,113400,39926825000,20250,20250,20300,20250,2662
|
|
20230613,113300,39872912550,20250,20300,20300,20250,692
|
|
20230613,113200,39858866050,20300,20300,20300,20250,566
|
|
20230613,113100,39847381250,20250,20250,20300,20250,2522
|
|
20230613,113000,39796201200,20250,20300,20300,20250,829
|
|
20230613,112900,39779396000,20250,20250,20300,20250,1166
|
|
20230613,112800,39755766150,20250,20250,20300,20200,1674
|
|
20230613,112700,39721862600,20250,20250,20300,20250,1758
|
|
20230613,112600,39686262200,20300,20250,20300,20250,1348
|
|
20230613,112500,39658938100,20250,20250,20300,20250,2656
|
|
20230613,112400,39605127450,20300,20300,20300,20250,1268
|
|
20230613,112300,39579394050,20250,20300,20300,20250,1753
|
|
20230613,112200,39543867700,20250,20250,20300,20250,721
|
|
20230613,112100,39529249450,20250,20250,20350,20250,1424
|
|
20230613,112000,39500345100,20300,20300,20300,20250,2521
|
|
20230613,111900,39449188650,20300,20300,20350,20300,2287
|
|
20230613,111800,39402761300,20250,20300,20350,20250,1737
|
|
20230613,111700,39367505650,20300,20350,20350,20250,2269
|
|
20230613,111600,39321434000,20350,20200,20350,20200,22753
|
|
20230613,111500,38859751400,20200,20200,20250,20150,2244
|
|
20230613,111400,38814402900,20250,20250,20250,20200,1453
|
|
20230613,111300,38785035250,20250,20200,20250,20200,4458
|
|
20230613,111200,38694971950,20150,20200,20200,20150,685
|
|
20230613,111100,38681150350,20200,20200,20200,20150,1080
|
|
20230613,111000,38659334900,20150,20200,20250,20100,11597
|
|
20230613,110900,38425810150,20250,20250,20250,20200,1167
|
|
20230613,110800,38402228100,20250,20250,20250,20200,7626
|
|
20230613,110700,38248134000,20200,20250,20250,20200,1785
|
|
20230613,110600,38211997900,20250,20300,20300,20200,1051
|
|
20230613,110500,38190722600,20300,20250,20300,20250,5833
|
|
20230613,110400,38072589150,20300,20300,20300,20250,1277
|
|
20230613,110300,38046701350,20300,20300,20300,20250,2083
|
|
20230613,110200,38004449500,20250,20250,20300,20250,816
|
|
20230613,110100,37987900900,20300,20300,20300,20250,4813
|
|
20230613,110000,37890411100,20300,20300,20300,20250,531
|
|
20230613,105900,37879634800,20300,20250,20300,20250,3606
|
|
20230613,105800,37806600950,20250,20200,20250,20200,1145
|
|
20230613,105700,37783430900,20200,20200,20250,20200,568
|
|
20230613,105600,37771941450,20200,20300,20300,20200,1924
|
|
20230613,105500,37732973650,20250,20250,20300,20250,1806
|
|
20230613,105400,37696365700,20250,20300,20300,20250,668
|
|
20230613,105300,37682815600,20300,20250,20300,20250,1370
|
|
20230613,105200,37655040200,20300,20300,20350,20300,2562
|
|
20230613,105100,37602990150,20350,20350,20350,20300,10329
|
|
20230613,105000,37392896550,20300,20300,20350,20300,6722
|
|
20230613,104900,37256268400,20300,20250,20300,20250,16960
|
|
20230613,104800,36912481300,20200,20200,20250,20200,521
|
|
20230613,104700,36901940500,20200,20250,20250,20150,1221
|
|
20230613,104600,36877249000,20200,20200,20250,20150,9210
|
|
20230613,104500,36691134450,20200,20150,20200,20150,1661
|
|
20230613,104400,36657602500,20150,20200,20200,20150,408
|
|
20230613,104300,36649364950,20200,20200,20200,20150,2588
|
|
20230613,104200,36597117250,20150,20150,20200,20100,4103
|
|
20230613,104100,36514443250,20150,20200,20200,20100,4334
|
|
20230613,104000,36427109050,20200,20150,20200,20150,1263
|
|
20230613,103900,36401637900,20150,20200,20200,20150,2849
|
|
20230613,103800,36344211550,20200,20150,20200,20150,4497
|
|
20230613,103700,36253562200,20150,20100,20200,20100,6052
|
|
20230613,103600,36131625100,20100,20150,20150,20100,2376
|
|
20230613,103500,36083838100,20150,20150,20150,20100,495
|
|
20230613,103400,36073870550,20150,20150,20150,20100,3451
|
|
20230613,103300,36004444600,20100,20150,20150,20100,5040
|
|
20230613,103200,35903127800,20150,20150,20200,20100,3585
|
|
20230613,103100,35830984250,20150,20150,20200,20150,10455
|
|
20230613,103000,35620241150,20200,20200,20200,20150,1640
|
|
20230613,102900,35587127300,20150,20200,20250,20150,1301
|
|
20230613,102800,35560847100,20200,20250,20250,20150,3186
|
|
20230613,102700,35496485100,20200,20200,20200,20150,9780
|
|
20230613,102600,35298929500,20200,20150,20200,20150,1075
|
|
20230613,102500,35277250450,20150,20200,20200,20150,1859
|
|
20230613,102400,35239748050,20200,20200,20200,20150,1426
|
|
20230613,102300,35210943250,20150,20200,20200,20150,1515
|
|
20230613,102200,35180384800,20200,20200,20200,20100,3148
|
|
20230613,102100,35116943350,20150,20150,20200,20150,3298
|
|
20230613,102000,35050479650,20150,20150,20200,20150,4012
|
|
20230613,101900,34969629300,20150,20100,20200,20050,4535
|
|
20230613,101800,34878338850,20050,20050,20150,20050,21964
|
|
20230613,101700,34436999550,20100,20200,20200,20050,12621
|
|
20230613,101600,34183274250,20150,20250,20250,20100,8609
|
|
20230613,101500,34009788550,20250,20200,20250,20150,3257
|
|
20230613,101400,33944001750,20200,20250,20300,20200,2581
|
|
20230613,101300,33891729950,20250,20200,20300,20200,8316
|
|
20230613,101200,33723263050,20200,20200,20250,20150,2934
|
|
20230613,101100,33663985100,20200,20250,20250,20200,1458
|
|
20230613,101000,33634524450,20250,20250,20300,20100,24196
|
|
20230613,100900,33147071850,20150,20250,20300,20100,62254
|
|
20230613,100800,31894979950,20300,20300,20350,20300,3236
|
|
20230613,100700,31829273250,20350,20200,20350,20150,14607
|
|
20230613,100600,31533471750,20200,20200,20250,20150,12281
|
|
20230613,100500,31285661950,20250,20200,20250,20200,5909
|
|
20230613,100400,31166203200,20200,20250,20300,20200,2013
|
|
20230613,100300,31125489150,20250,20250,20300,20250,2669
|
|
20230613,100200,31071413850,20250,20200,20250,20150,8744
|
|
20230613,100100,30894707150,20150,20250,20250,20150,14606
|
|
20230613,100000,30599671050,20250,20300,20300,20200,6489
|
|
20230613,095900,30468308800,20300,20300,20350,20250,5410
|
|
20230613,095800,30358488750,20300,20350,20350,20300,2532
|
|
20230613,095700,30307073150,20300,20400,20400,20300,6430
|
|
20230613,095600,30176272500,20350,20400,20400,20350,1331
|
|
20230613,095500,30149130400,20400,20400,20450,20350,14346
|
|
20230613,095400,29856470050,20350,20250,20400,20250,18067
|
|
20230613,095300,29488991050,20300,20250,20300,20250,2716
|
|
20230613,095200,29433962050,20250,20200,20300,20200,5961
|
|
20230613,095100,29313366100,20250,20150,20250,20100,21613
|
|
20230613,095000,28877471100,20150,20250,20250,20150,14890
|
|
20230613,094900,28577077450,20250,20250,20300,20200,12787
|
|
20230613,094800,28318499750,20300,20300,20350,20200,19863
|
|
20230613,094700,27915817850,20350,20450,20450,20300,11136
|
|
20230613,094600,27689281050,20450,20400,20450,20350,6418
|
|
20230613,094500,27558286750,20400,20350,20400,20300,12899
|
|
20230613,094400,27295682700,20400,20350,20400,20300,4453
|
|
20230613,094300,27205053900,20350,20350,20400,20250,11156
|
|
20230613,094200,26978145600,20300,20350,20350,20300,8968
|
|
20230613,094100,26795939850,20300,20350,20400,20300,7599
|
|
20230613,094000,26641375050,20350,20400,20450,20350,7883
|
|
20230613,093900,26480450600,20400,20350,20400,20250,29100
|
|
20230613,093800,25888745500,20300,20400,20400,20300,24358
|
|
20230613,093700,25392557150,20400,20450,20500,20400,6646
|
|
20230613,093600,25256714600,20450,20400,20500,20400,9695
|
|
20230613,093500,25058487200,20400,20500,20500,20400,12170
|
|
20230613,093400,24809678300,20450,20500,20550,20450,19654
|
|
20230613,093300,24407332300,20500,20550,20600,20500,16801
|
|
20230613,093200,24061932100,20600,20600,20650,20550,3548
|
|
20230613,093100,23988834650,20650,20650,20650,20550,7209
|
|
20230613,093000,23840272550,20650,20600,20700,20550,11887
|
|
20230613,092900,23595045800,20650,20550,20650,20500,19052
|
|
20230613,092800,23202746300,20550,20600,20600,20500,6653
|
|
20230613,092700,23065964400,20550,20500,20600,20500,4019
|
|
20230613,092600,22983357650,20500,20700,20700,20500,9441
|
|
20230613,092500,22788839400,20650,20550,20700,20550,23264
|
|
20230613,092400,22309318200,20600,20550,20600,20450,23962
|
|
20230613,092300,21817871400,20500,20500,20550,20500,7573
|
|
20230613,092200,21662446900,20500,20600,20650,20500,5427
|
|
20230613,092100,21550841700,20650,20550,20650,20500,18292
|
|
20230613,092000,21175021050,20500,20600,20650,20500,19445
|
|
20230613,091900,20775000600,20600,20700,20750,20550,20113
|
|
20230613,091800,20359935000,20750,20650,20750,20650,9991
|
|
20230613,091700,20153056000,20650,20750,20750,20650,5706
|
|
20230613,091600,20035106300,20700,20700,20750,20650,9808
|
|
20230613,091500,19832012550,20700,20650,20750,20600,34630
|
|
20230613,091400,19116374050,20650,20750,20750,20650,11821
|
|
20230613,091300,18871824200,20750,20800,20850,20750,18674
|
|
20230613,091200,18483799800,20850,20850,20900,20750,19084
|
|
20230613,091100,18086204100,20850,20700,20950,20700,67203
|
|
20230613,091000,16684141600,20750,20600,20750,20550,16438
|
|
20230613,090900,16344731850,20550,20450,20650,20400,30415
|
|
20230613,090800,15720725850,20500,20750,20750,20450,56718
|
|
20230613,090700,14554846200,20750,20800,20800,20650,31106
|
|
20230613,090600,13910183750,20800,20900,20950,20750,50463
|
|
20230613,090500,12858991000,20950,20900,21100,20850,131900
|
|
20230613,090400,10090290000,20900,20800,20900,20750,54925
|
|
20230613,090300,8945483200,20800,20700,20850,20650,59261
|
|
20230613,090200,7714964800,20750,20650,20800,20550,52214
|
|
20230613,090100,6635846850,20600,20900,20900,20600,98390
|
|
20230613,090000,4593181650,20800,20850,20950,20650,220534
|