725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,210200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,210100,78039403800,20600,20600,20600,20600,0
|
|
20230622,210000,78039403800,20600,20600,20600,20600,0
|
|
20230622,205900,78039403800,20600,20600,20600,20600,0
|
|
20230622,205800,78039403800,20600,20600,20600,20600,0
|
|
20230622,205700,78039403800,20600,20600,20600,20600,0
|
|
20230622,205600,78039403800,20600,20600,20600,20600,0
|
|
20230622,205500,78039403800,20600,20600,20600,20600,0
|
|
20230622,205400,78039403800,20600,20600,20600,20600,0
|
|
20230622,205300,78039403800,20600,20600,20600,20600,0
|
|
20230622,205200,78039403800,20600,20600,20600,20600,0
|
|
20230622,205100,78039403800,20600,20600,20600,20600,0
|
|
20230622,205000,78039403800,20600,20600,20600,20600,0
|
|
20230622,204900,78039403800,20600,20600,20600,20600,0
|
|
20230622,204800,78039403800,20600,20600,20600,20600,0
|
|
20230622,204700,78039403800,20600,20600,20600,20600,0
|
|
20230622,204600,78039403800,20600,20600,20600,20600,0
|
|
20230622,204500,78039403800,20600,20600,20600,20600,0
|
|
20230622,204400,78039403800,20600,20600,20600,20600,0
|
|
20230622,204300,78039403800,20600,20600,20600,20600,0
|
|
20230622,204200,78039403800,20600,20600,20600,20600,0
|
|
20230622,204100,78039403800,20600,20600,20600,20600,0
|
|
20230622,204000,78039403800,20600,20600,20600,20600,0
|
|
20230622,203900,78039403800,20600,20600,20600,20600,0
|
|
20230622,203800,78039403800,20600,20600,20600,20600,0
|
|
20230622,203700,78039403800,20600,20600,20600,20600,0
|
|
20230622,203600,78039403800,20600,20600,20600,20600,0
|
|
20230622,203500,78039403800,20600,20600,20600,20600,0
|
|
20230622,203400,78039403800,20600,20600,20600,20600,0
|
|
20230622,203300,78039403800,20600,20600,20600,20600,0
|
|
20230622,203200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,203100,78039403800,20600,20600,20600,20600,0
|
|
20230622,203000,78039403800,20600,20600,20600,20600,0
|
|
20230622,202900,78039403800,20600,20600,20600,20600,0
|
|
20230622,202800,78039403800,20600,20600,20600,20600,0
|
|
20230622,202700,78039403800,20600,20600,20600,20600,0
|
|
20230622,202600,78039403800,20600,20600,20600,20600,0
|
|
20230622,202500,78039403800,20600,20600,20600,20600,0
|
|
20230622,202400,78039403800,20600,20600,20600,20600,0
|
|
20230622,202300,78039403800,20600,20600,20600,20600,0
|
|
20230622,202200,78039403800,20600,20600,20600,20600,0
|
|
20230622,202100,78039403800,20600,20600,20600,20600,0
|
|
20230622,202000,78039403800,20600,20600,20600,20600,0
|
|
20230622,201900,78039403800,20600,20600,20600,20600,0
|
|
20230622,201800,78039403800,20600,20600,20600,20600,0
|
|
20230622,201700,78039403800,20600,20600,20600,20600,0
|
|
20230622,201600,78039403800,20600,20600,20600,20600,0
|
|
20230622,201500,78039403800,20600,20600,20600,20600,0
|
|
20230622,201400,78039403800,20600,20600,20600,20600,0
|
|
20230622,201300,78039403800,20600,20600,20600,20600,0
|
|
20230622,201200,78039403800,20600,20600,20600,20600,0
|
|
20230622,201100,78039403800,20600,20600,20600,20600,0
|
|
20230622,201000,78039403800,20600,20600,20600,20600,0
|
|
20230622,200900,78039403800,20600,20600,20600,20600,0
|
|
20230622,200800,78039403800,20600,20600,20600,20600,0
|
|
20230622,200700,78039403800,20600,20600,20600,20600,0
|
|
20230622,200600,78039403800,20600,20600,20600,20600,0
|
|
20230622,200500,78039403800,20600,20600,20600,20600,0
|
|
20230622,200400,78039403800,20600,20600,20600,20600,0
|
|
20230622,200300,78039403800,20600,20600,20600,20600,0
|
|
20230622,200200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,200100,78039403800,20600,20600,20600,20600,0
|
|
20230622,200000,78039403800,20600,20600,20600,20600,0
|
|
20230622,195900,78039403800,20600,20600,20600,20600,0
|
|
20230622,195800,78039403800,20600,20600,20600,20600,0
|
|
20230622,195700,78039403800,20600,20600,20600,20600,0
|
|
20230622,195600,78039403800,20600,20600,20600,20600,0
|
|
20230622,195500,78039403800,20600,20600,20600,20600,0
|
|
20230622,195400,78039403800,20600,20600,20600,20600,0
|
|
20230622,195300,78039403800,20600,20600,20600,20600,0
|
|
20230622,195200,78039403800,20600,20600,20600,20600,0
|
|
20230622,195100,78039403800,20600,20600,20600,20600,0
|
|
20230622,195000,78039403800,20600,20600,20600,20600,0
|
|
20230622,194900,78039403800,20600,20600,20600,20600,0
|
|
20230622,194800,78039403800,20600,20600,20600,20600,0
|
|
20230622,194700,78039403800,20600,20600,20600,20600,0
|
|
20230622,194600,78039403800,20600,20600,20600,20600,0
|
|
20230622,194500,78039403800,20600,20600,20600,20600,0
|
|
20230622,194400,78039403800,20600,20600,20600,20600,0
|
|
20230622,194300,78039403800,20600,20600,20600,20600,0
|
|
20230622,194200,78039403800,20600,20600,20600,20600,0
|
|
20230622,194100,78039403800,20600,20600,20600,20600,0
|
|
20230622,194000,78039403800,20600,20600,20600,20600,0
|
|
20230622,193900,78039403800,20600,20600,20600,20600,0
|
|
20230622,193800,78039403800,20600,20600,20600,20600,0
|
|
20230622,193700,78039403800,20600,20600,20600,20600,0
|
|
20230622,193600,78039403800,20600,20600,20600,20600,0
|
|
20230622,193500,78039403800,20600,20600,20600,20600,0
|
|
20230622,193400,78039403800,20600,20600,20600,20600,0
|
|
20230622,193300,78039403800,20600,20600,20600,20600,0
|
|
20230622,193200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,193100,78039403800,20600,20600,20600,20600,0
|
|
20230622,193000,78039403800,20600,20600,20600,20600,0
|
|
20230622,192900,78039403800,20600,20600,20600,20600,0
|
|
20230622,192800,78039403800,20600,20600,20600,20600,0
|
|
20230622,192700,78039403800,20600,20600,20600,20600,0
|
|
20230622,192600,78039403800,20600,20600,20600,20600,0
|
|
20230622,192500,78039403800,20600,20600,20600,20600,0
|
|
20230622,192400,78039403800,20600,20600,20600,20600,0
|
|
20230622,192300,78039403800,20600,20600,20600,20600,0
|
|
20230622,192200,78039403800,20600,20600,20600,20600,0
|
|
20230622,192100,78039403800,20600,20600,20600,20600,0
|
|
20230622,192000,78039403800,20600,20600,20600,20600,0
|
|
20230622,191900,78039403800,20600,20600,20600,20600,0
|
|
20230622,191800,78039403800,20600,20600,20600,20600,0
|
|
20230622,191700,78039403800,20600,20600,20600,20600,0
|
|
20230622,191600,78039403800,20600,20600,20600,20600,0
|
|
20230622,191500,78039403800,20600,20600,20600,20600,0
|
|
20230622,191400,78039403800,20600,20600,20600,20600,0
|
|
20230622,191300,78039403800,20600,20600,20600,20600,0
|
|
20230622,191200,78039403800,20600,20600,20600,20600,0
|
|
20230622,191100,78039403800,20600,20600,20600,20600,0
|
|
20230622,191000,78039403800,20600,20600,20600,20600,0
|
|
20230622,190900,78039403800,20600,20600,20600,20600,0
|
|
20230622,190800,78039403800,20600,20600,20600,20600,0
|
|
20230622,190700,78039403800,20600,20600,20600,20600,0
|
|
20230622,190600,78039403800,20600,20600,20600,20600,0
|
|
20230622,190500,78039403800,20600,20600,20600,20600,0
|
|
20230622,190400,78039403800,20600,20600,20600,20600,0
|
|
20230622,190300,78039403800,20600,20600,20600,20600,0
|
|
20230622,190200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,190100,78039403800,20600,20600,20600,20600,0
|
|
20230622,190000,78039403800,20600,20600,20600,20600,0
|
|
20230622,185900,78039403800,20600,20600,20600,20600,0
|
|
20230622,185800,78039403800,20600,20600,20600,20600,0
|
|
20230622,185700,78039403800,20600,20600,20600,20600,0
|
|
20230622,185600,78039403800,20600,20600,20600,20600,0
|
|
20230622,185500,78039403800,20600,20600,20600,20600,0
|
|
20230622,185400,78039403800,20600,20600,20600,20600,0
|
|
20230622,185300,78039403800,20600,20600,20600,20600,0
|
|
20230622,185200,78039403800,20600,20600,20600,20600,0
|
|
20230622,185100,78039403800,20600,20600,20600,20600,0
|
|
20230622,185000,78039403800,20600,20600,20600,20600,0
|
|
20230622,184900,78039403800,20600,20600,20600,20600,0
|
|
20230622,184800,78039403800,20600,20600,20600,20600,0
|
|
20230622,184700,78039403800,20600,20600,20600,20600,0
|
|
20230622,184600,78039403800,20600,20600,20600,20600,0
|
|
20230622,184500,78039403800,20600,20600,20600,20600,0
|
|
20230622,184400,78039403800,20600,20600,20600,20600,0
|
|
20230622,184300,78039403800,20600,20600,20600,20600,0
|
|
20230622,184200,78039403800,20600,20600,20600,20600,0
|
|
20230622,184100,78039403800,20600,20600,20600,20600,0
|
|
20230622,184000,78039403800,20600,20600,20600,20600,0
|
|
20230622,183900,78039403800,20600,20600,20600,20600,0
|
|
20230622,183800,78039403800,20600,20600,20600,20600,0
|
|
20230622,183700,78039403800,20600,20600,20600,20600,0
|
|
20230622,183600,78039403800,20600,20600,20600,20600,0
|
|
20230622,183500,78039403800,20600,20600,20600,20600,0
|
|
20230622,183400,78039403800,20600,20600,20600,20600,0
|
|
20230622,183300,78039403800,20600,20600,20600,20600,0
|
|
20230622,183200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,183100,78039403800,20600,20600,20600,20600,0
|
|
20230622,183000,78039403800,20600,20600,20600,20600,0
|
|
20230622,182900,78039403800,20600,20600,20600,20600,0
|
|
20230622,182800,78039403800,20600,20600,20600,20600,0
|
|
20230622,182700,78039403800,20600,20600,20600,20600,0
|
|
20230622,182600,78039403800,20600,20600,20600,20600,0
|
|
20230622,182500,78039403800,20600,20600,20600,20600,0
|
|
20230622,182400,78039403800,20600,20600,20600,20600,0
|
|
20230622,182300,78039403800,20600,20600,20600,20600,0
|
|
20230622,182200,78039403800,20600,20600,20600,20600,0
|
|
20230622,182100,78039403800,20600,20600,20600,20600,0
|
|
20230622,182000,78039403800,20600,20600,20600,20600,0
|
|
20230622,181900,78039403800,20600,20600,20600,20600,0
|
|
20230622,181800,78039403800,20600,20600,20600,20600,0
|
|
20230622,181700,78039403800,20600,20600,20600,20600,0
|
|
20230622,181600,78039403800,20600,20600,20600,20600,0
|
|
20230622,181500,78039403800,20600,20600,20600,20600,0
|
|
20230622,181400,78039403800,20600,20600,20600,20600,0
|
|
20230622,181300,78039403800,20600,20600,20600,20600,0
|
|
20230622,181200,78039403800,20600,20600,20600,20600,0
|
|
20230622,181100,78039403800,20600,20600,20600,20600,0
|
|
20230622,181000,78039403800,20600,20600,20600,20600,0
|
|
20230622,180900,78039403800,20600,20600,20600,20600,0
|
|
20230622,180800,78039403800,20600,20600,20600,20600,0
|
|
20230622,180700,78039403800,20600,20600,20600,20600,0
|
|
20230622,180600,78039403800,20600,20600,20600,20600,0
|
|
20230622,180500,78039403800,20600,20600,20600,20600,0
|
|
20230622,180400,78039403800,20600,20600,20600,20600,0
|
|
20230622,180300,78039403800,20600,20600,20600,20600,0
|
|
20230622,180200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,180100,78039403800,20600,20600,20600,20600,0
|
|
20230622,180000,78039403800,20600,20600,20600,20600,0
|
|
20230622,175900,78039403800,20600,20600,20600,20600,0
|
|
20230622,175800,78039403800,20600,20600,20600,20600,0
|
|
20230622,175700,78039403800,20600,20600,20600,20600,0
|
|
20230622,175600,78039403800,20600,20600,20600,20600,0
|
|
20230622,175500,78039403800,20600,20600,20600,20600,0
|
|
20230622,175400,78039403800,20600,20600,20600,20600,0
|
|
20230622,175300,78039403800,20600,20600,20600,20600,0
|
|
20230622,175200,78039403800,20600,20600,20600,20600,0
|
|
20230622,175100,78039403800,20600,20600,20600,20600,0
|
|
20230622,175000,78039403800,20600,20600,20600,20600,0
|
|
20230622,174900,78039403800,20600,20600,20600,20600,0
|
|
20230622,174800,78039403800,20600,20600,20600,20600,0
|
|
20230622,174700,78039403800,20600,20600,20600,20600,0
|
|
20230622,174600,78039403800,20600,20600,20600,20600,0
|
|
20230622,174500,78039403800,20600,20600,20600,20600,0
|
|
20230622,174400,78039403800,20600,20600,20600,20600,0
|
|
20230622,174300,78039403800,20600,20600,20600,20600,0
|
|
20230622,174200,78039403800,20600,20600,20600,20600,0
|
|
20230622,174100,78039403800,20600,20600,20600,20600,0
|
|
20230622,174000,78039403800,20600,20600,20600,20600,0
|
|
20230622,173900,78039403800,20600,20600,20600,20600,0
|
|
20230622,173800,78039403800,20600,20600,20600,20600,0
|
|
20230622,173700,78039403800,20600,20600,20600,20600,0
|
|
20230622,173600,78039403800,20600,20600,20600,20600,0
|
|
20230622,173500,78039403800,20600,20600,20600,20600,0
|
|
20230622,173400,78039403800,20600,20600,20600,20600,0
|
|
20230622,173300,78039403800,20600,20600,20600,20600,0
|
|
20230622,173200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,173100,78039403800,20600,20600,20600,20600,0
|
|
20230622,173000,78039403800,20600,20600,20600,20600,0
|
|
20230622,172900,78039403800,20600,20600,20600,20600,0
|
|
20230622,172800,78039403800,20600,20600,20600,20600,0
|
|
20230622,172700,78039403800,20600,20600,20600,20600,0
|
|
20230622,172600,78039403800,20600,20600,20600,20600,0
|
|
20230622,172500,78039403800,20600,20600,20600,20600,0
|
|
20230622,172400,78039403800,20600,20600,20600,20600,0
|
|
20230622,172300,78039403800,20600,20600,20600,20600,0
|
|
20230622,172200,78039403800,20600,20600,20600,20600,0
|
|
20230622,172100,78039403800,20600,20600,20600,20600,0
|
|
20230622,172000,78039403800,20600,20600,20600,20600,0
|
|
20230622,171900,78039403800,20600,20600,20600,20600,0
|
|
20230622,171800,78039403800,20600,20600,20600,20600,0
|
|
20230622,171700,78039403800,20600,20600,20600,20600,0
|
|
20230622,171600,78039403800,20600,20600,20600,20600,0
|
|
20230622,171500,78039403800,20600,20600,20600,20600,0
|
|
20230622,171400,78039403800,20600,20600,20600,20600,0
|
|
20230622,171300,78039403800,20600,20600,20600,20600,0
|
|
20230622,171200,78039403800,20600,20600,20600,20600,0
|
|
20230622,171100,78039403800,20600,20600,20600,20600,0
|
|
20230622,171000,78039403800,20600,20600,20600,20600,0
|
|
20230622,170900,78039403800,20600,20600,20600,20600,0
|
|
20230622,170800,78039403800,20600,20600,20600,20600,0
|
|
20230622,170700,78039403800,20600,20600,20600,20600,0
|
|
20230622,170600,78039403800,20600,20600,20600,20600,0
|
|
20230622,170500,78039403800,20600,20600,20600,20600,0
|
|
20230622,170400,78039403800,20600,20600,20600,20600,0
|
|
20230622,170300,78039403800,20600,20600,20600,20600,0
|
|
20230622,170200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,170100,78039403800,20600,20600,20600,20600,0
|
|
20230622,170000,78039403800,20600,20600,20600,20600,0
|
|
20230622,165900,78039403800,20600,20600,20600,20600,0
|
|
20230622,165800,78039403800,20600,20600,20600,20600,0
|
|
20230622,165700,78039403800,20600,20600,20600,20600,0
|
|
20230622,165600,78039403800,20600,20600,20600,20600,0
|
|
20230622,165500,78039403800,20600,20600,20600,20600,0
|
|
20230622,165400,78039403800,20600,20600,20600,20600,0
|
|
20230622,165300,78039403800,20600,20600,20600,20600,0
|
|
20230622,165200,78039403800,20600,20600,20600,20600,0
|
|
20230622,165100,78039403800,20600,20600,20600,20600,0
|
|
20230622,165000,78039403800,20600,20600,20600,20600,0
|
|
20230622,164900,78039403800,20600,20600,20600,20600,0
|
|
20230622,164800,78039403800,20600,20600,20600,20600,0
|
|
20230622,164700,78039403800,20600,20600,20600,20600,0
|
|
20230622,164600,78039403800,20600,20600,20600,20600,0
|
|
20230622,164500,78039403800,20600,20600,20600,20600,0
|
|
20230622,164400,78039403800,20600,20600,20600,20600,0
|
|
20230622,164300,78039403800,20600,20600,20600,20600,0
|
|
20230622,164200,78039403800,20600,20600,20600,20600,0
|
|
20230622,164100,78039403800,20600,20600,20600,20600,0
|
|
20230622,164000,78039403800,20600,20600,20600,20600,0
|
|
20230622,163900,78039403800,20600,20600,20600,20600,0
|
|
20230622,163800,78039403800,20600,20600,20600,20600,0
|
|
20230622,163700,78039403800,20600,20600,20600,20600,0
|
|
20230622,163600,78039403800,20600,20600,20600,20600,0
|
|
20230622,163500,78039403800,20600,20600,20600,20600,0
|
|
20230622,163400,78039403800,20600,20600,20600,20600,0
|
|
20230622,163300,78039403800,20600,20600,20600,20600,0
|
|
20230622,163200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,163100,78039403800,20600,20600,20600,20600,0
|
|
20230622,163000,78039403800,20600,20600,20600,20600,0
|
|
20230622,162900,78039403800,20600,20600,20600,20600,0
|
|
20230622,162800,78039403800,20600,20600,20600,20600,0
|
|
20230622,162700,78039403800,20600,20600,20600,20600,0
|
|
20230622,162600,78039403800,20600,20600,20600,20600,0
|
|
20230622,162500,78039403800,20600,20600,20600,20600,0
|
|
20230622,162400,78039403800,20600,20600,20600,20600,0
|
|
20230622,162300,78039403800,20600,20600,20600,20600,0
|
|
20230622,162200,78039403800,20600,20600,20600,20600,0
|
|
20230622,162100,78039403800,20600,20600,20600,20600,0
|
|
20230622,162000,78039403800,20600,20600,20600,20600,0
|
|
20230622,161900,78039403800,20600,20600,20600,20600,0
|
|
20230622,161800,78039403800,20600,20600,20600,20600,0
|
|
20230622,161700,78039403800,20600,20600,20600,20600,0
|
|
20230622,161600,78039403800,20600,20600,20600,20600,0
|
|
20230622,161500,78039403800,20600,20600,20600,20600,0
|
|
20230622,161400,78039403800,20600,20600,20600,20600,0
|
|
20230622,161300,78039403800,20600,20600,20600,20600,0
|
|
20230622,161200,78039403800,20600,20600,20600,20600,0
|
|
20230622,161100,78039403800,20600,20600,20600,20600,0
|
|
20230622,161000,78039403800,20600,20600,20600,20600,0
|
|
20230622,160900,78039403800,20600,20600,20600,20600,0
|
|
20230622,160800,78039403800,20600,20600,20600,20600,0
|
|
20230622,160700,78039403800,20600,20600,20600,20600,0
|
|
20230622,160600,78039403800,20600,20600,20600,20600,0
|
|
20230622,160500,78039403800,20600,20600,20600,20600,0
|
|
20230622,160400,78039403800,20600,20600,20600,20600,0
|
|
20230622,160300,78039403800,20600,20600,20600,20600,0
|
|
20230622,160200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,160100,78039403800,20600,20600,20600,20600,0
|
|
20230622,160000,78039403800,20600,20600,20600,20600,0
|
|
20230622,155900,78039403800,20600,20600,20600,20600,0
|
|
20230622,155800,78039403800,20600,20600,20600,20600,0
|
|
20230622,155700,78039403800,20600,20600,20600,20600,0
|
|
20230622,155600,78039403800,20600,20600,20600,20600,0
|
|
20230622,155500,78039403800,20600,20600,20600,20600,0
|
|
20230622,155400,78039403800,20600,20600,20600,20600,0
|
|
20230622,155300,78039403800,20600,20600,20600,20600,0
|
|
20230622,155200,78039403800,20600,20600,20600,20600,0
|
|
20230622,155100,78039403800,20600,20600,20600,20600,0
|
|
20230622,155000,78039403800,20600,20600,20600,20600,0
|
|
20230622,154900,78039403800,20600,20600,20600,20600,0
|
|
20230622,154800,78039403800,20600,20600,20600,20600,0
|
|
20230622,154700,78039403800,20600,20600,20600,20600,0
|
|
20230622,154600,78039403800,20600,20600,20600,20600,0
|
|
20230622,154500,78039403800,20600,20600,20600,20600,0
|
|
20230622,154400,78039403800,20600,20600,20600,20600,0
|
|
20230622,154300,78039403800,20600,20600,20600,20600,0
|
|
20230622,154200,78039403800,20600,20600,20600,20600,0
|
|
20230622,154100,78039403800,20600,20600,20600,20600,0
|
|
20230622,154000,78039403800,20600,20600,20600,20600,0
|
|
20230622,153900,78039403800,20600,20600,20600,20600,0
|
|
20230622,153800,78039403800,20600,20600,20600,20600,0
|
|
20230622,153700,78039403800,20600,20600,20600,20600,0
|
|
20230622,153600,78039403800,20600,20600,20600,20600,0
|
|
20230622,153500,78039403800,20600,20600,20600,20600,0
|
|
20230622,153400,78039403800,20600,20600,20600,20600,0
|
|
20230622,153300,78039403800,20600,20600,20600,20600,0
|
|
20230622,153200,78039403800,20600,20600,20600,20600,60615
|
|
20230622,153100,78039403800,20600,20600,20600,20600,0
|
|
20230622,153000,78039403800,20600,20600,20600,20600,60615
|
|
20230622,152900,76790734800,20700,20700,20700,20700,0
|
|
20230622,152800,76790734800,20700,20700,20700,20700,0
|
|
20230622,152700,76790734800,20700,20700,20700,20700,0
|
|
20230622,152600,76790734800,20700,20700,20700,20700,0
|
|
20230622,152500,76790734800,20700,20700,20700,20700,0
|
|
20230622,152400,76790734800,20700,20700,20700,20700,0
|
|
20230622,152300,76790734800,20700,20700,20700,20700,0
|
|
20230622,152200,76790734800,20700,20700,20700,20700,0
|
|
20230622,152100,76790734800,20700,20700,20700,20700,0
|
|
20230622,152000,76790734800,20700,20700,20700,20700,0
|
|
20230622,151900,76790734800,20700,20650,20750,20600,5980
|
|
20230622,151800,76667023900,20600,20650,20650,20600,2721
|
|
20230622,151700,76610894100,20650,20650,20700,20650,2772
|
|
20230622,151600,76553644900,20600,20650,20700,20600,4525
|
|
20230622,151500,76460166150,20600,20600,20650,20600,2929
|
|
20230622,151400,76399780000,20650,20650,20700,20600,3610
|
|
20230622,151300,76325337800,20600,20650,20700,20600,12128
|
|
20230622,151200,76075050050,20650,20650,20700,20650,4135
|
|
20230622,151100,75989613950,20650,20650,20750,20650,4767
|
|
20230622,151000,75891104500,20650,20650,20750,20650,5363
|
|
20230622,150900,75780189950,20650,20650,20650,20650,5449
|
|
20230622,150800,75667668100,20650,20650,20700,20600,6597
|
|
20230622,150700,75531400550,20650,20650,20700,20650,5485
|
|
20230622,150600,75418134450,20650,20650,20700,20650,3575
|
|
20230622,150500,75344305650,20650,20650,20700,20600,7743
|
|
20230622,150400,75184418750,20650,20600,20700,20600,2322
|
|
20230622,150300,75136509450,20650,20650,20700,20650,3474
|
|
20230622,150200,75064770150,20650,20700,20700,20650,3242
|
|
20230622,150100,74997803800,20650,20600,20700,20600,8459
|
|
20230622,150000,74823074650,20600,20600,20650,20600,1770
|
|
20230622,145900,74786605150,20650,20650,20700,20550,13865
|
|
20230622,145800,74500777200,20650,20700,20750,20650,2655
|
|
20230622,145700,74445853250,20750,20650,20750,20650,3410
|
|
20230622,145600,74375278700,20650,20750,20750,20650,4133
|
|
20230622,145500,74289598800,20750,20700,20800,20650,5663
|
|
20230622,145400,74172209200,20700,20650,20700,20650,3446
|
|
20230622,145300,74100959950,20700,20650,20700,20600,18631
|
|
20230622,145200,73716375350,20650,20700,20700,20650,10579
|
|
20230622,145100,73497732250,20700,20700,20750,20700,2655
|
|
20230622,145000,73442762600,20700,20750,20800,20700,2281
|
|
20230622,144900,73395444500,20800,20800,20800,20750,3113
|
|
20230622,144800,73330799350,20800,20750,20800,20700,3243
|
|
20230622,144700,73263463300,20750,20800,20850,20700,3232
|
|
20230622,144600,73196299200,20750,20700,20800,20700,7318
|
|
20230622,144500,73044471450,20700,20700,20750,20650,10671
|
|
20230622,144400,72823535850,20700,20700,20750,20700,3024
|
|
20230622,144300,72760935400,20700,20700,20750,20650,2240
|
|
20230622,144200,72714572150,20750,20750,20750,20700,22979
|
|
20230622,144100,72238839600,20750,20750,20800,20750,772
|
|
20230622,144000,72222804850,20750,20750,20800,20700,1345
|
|
20230622,143900,72194873600,20750,20750,20800,20700,1103
|
|
20230622,143800,72172018850,20700,20750,20800,20700,2193
|
|
20230622,143700,72126473700,20750,20750,20800,20750,869
|
|
20230622,143600,72108441650,20750,20750,20800,20750,912
|
|
20230622,143500,72089492650,20750,20750,20750,20750,678
|
|
20230622,143400,72075424150,20750,20800,20850,20750,1947
|
|
20230622,143300,72034963550,20800,20750,20800,20750,1894
|
|
20230622,143200,71995663000,20750,20750,20800,20700,2072
|
|
20230622,143100,71952668550,20750,20750,20800,20750,2371
|
|
20230622,143000,71903469300,20750,20750,20800,20750,968
|
|
20230622,142900,71883363800,20750,20800,20800,20750,1560
|
|
20230622,142800,71850988900,20750,20850,20850,20750,2600
|
|
20230622,142700,71796887900,20750,20750,20850,20700,12444
|
|
20230622,142600,71538253900,20750,20800,20850,20750,1763
|
|
20230622,142500,71501638200,20800,20800,20850,20750,1951
|
|
20230622,142400,71461058600,20800,20800,20850,20800,2386
|
|
20230622,142300,71411387800,20800,20800,20850,20800,2167
|
|
20230622,142200,71366247200,20850,20800,20850,20750,2187
|
|
20230622,142100,71320691950,20800,20750,20800,20750,4162
|
|
20230622,142000,71234262300,20800,20800,20850,20750,27062
|
|
20230622,141900,70672135250,20850,20850,20850,20800,1521
|
|
20230622,141800,70640439300,20800,20800,20850,20800,1121
|
|
20230622,141700,70617085200,20800,20850,20850,20800,783
|
|
20230622,141600,70600789100,20850,20850,20850,20800,1424
|
|
20230622,141500,70571112650,20850,20800,20850,20800,1009
|
|
20230622,141400,70550103050,20850,20850,20850,20850,3435
|
|
20230622,141300,70478483300,20850,20850,20900,20850,601
|
|
20230622,141200,70465947800,20850,20900,20950,20850,996
|
|
20230622,141100,70445158700,20850,20850,20900,20850,1503
|
|
20230622,141000,70413813850,20850,20850,20900,20850,1315
|
|
20230622,140900,70386382400,20900,20900,20950,20850,1556
|
|
20230622,140800,70353866000,20900,20900,20950,20900,2099
|
|
20230622,140700,70309941650,20900,20900,20950,20900,937
|
|
20230622,140600,70290346250,20900,20900,20900,20900,617
|
|
20230622,140500,70277450950,20950,20900,20950,20900,870
|
|
20230622,140400,70259257650,20950,20900,21000,20900,2544
|
|
20230622,140300,70205952150,20900,20950,20950,20900,1594
|
|
20230622,140200,70172592000,20950,20900,20950,20900,733
|
|
20230622,140100,70157264100,20950,20850,20950,20850,1902
|
|
20230622,140000,70117518000,20900,20850,20900,20850,1385
|
|
20230622,135900,70088616800,20850,20900,20900,20850,1052
|
|
20230622,135800,70066682100,20850,20850,20900,20850,1655
|
|
20230622,135700,70032122600,20900,20900,20900,20900,5763
|
|
20230622,135600,69911675900,20900,20900,20950,20900,1110
|
|
20230622,135500,69888464600,20900,20900,20950,20900,689
|
|
20230622,135400,69874064450,20900,20950,21000,20900,5738
|
|
20230622,135300,69753910450,20950,20950,21000,20950,672
|
|
20230622,135200,69739831900,20950,20950,21000,20950,1084
|
|
20230622,135100,69717104450,20950,20950,21000,20950,1852
|
|
20230622,135000,69678241000,21000,21000,21000,20950,1820
|
|
20230622,134900,69640046700,20950,21000,21000,20950,590
|
|
20230622,134800,69627674850,21000,21000,21000,20950,2056
|
|
20230622,134700,69584534200,20950,21000,21050,20950,2659
|
|
20230622,134600,69528694800,21000,20950,21000,20950,438
|
|
20230622,134500,69519514150,20950,20900,20950,20900,1442
|
|
20230622,134400,69489314700,20950,20950,21000,20900,2262
|
|
20230622,134300,69441928400,21000,20950,21000,20950,1302
|
|
20230622,134200,69414618300,20950,20950,20950,20950,554
|
|
20230622,134100,69403012000,20950,21000,21000,20950,917
|
|
20230622,134000,69383762200,20950,21000,21000,20950,6526
|
|
20230622,133900,69246978300,21000,20950,21050,20950,4941
|
|
20230622,133800,69143365750,20950,20950,21000,20950,912
|
|
20230622,133700,69124251400,21000,21000,21000,20950,2882
|
|
20230622,133600,69063732200,21000,21000,21000,21000,1628
|
|
20230622,133500,69029544200,21000,21050,21050,21000,2528
|
|
20230622,133400,68976408450,21050,21000,21050,21000,1358
|
|
20230622,133300,68947846650,21050,21000,21050,21000,973
|
|
20230622,133200,68927385900,21000,21000,21050,21000,2026
|
|
20230622,133100,68884822900,21000,21050,21050,21000,1170
|
|
20230622,133000,68860240200,21050,21050,21050,21000,2193
|
|
20230622,132900,68814140950,21100,21100,21100,21050,2668
|
|
20230622,132800,68757945350,21050,21050,21100,21000,2292
|
|
20230622,132700,68709702450,21050,21100,21150,21050,10130
|
|
20230622,132600,68496045250,21100,21050,21150,21050,15799
|
|
20230622,132500,68162675150,21050,21050,21100,21000,8205
|
|
20230622,132400,67989962000,21050,21050,21100,21000,14414
|
|
20230622,132300,67686576500,21050,20950,21050,20950,7915
|
|
20230622,132200,67520272700,20950,20900,21000,20900,12333
|
|
20230622,132100,67261758150,20900,20900,20900,20850,2893
|
|
20230622,132000,67201319550,20900,20900,20900,20850,1663
|
|
20230622,131900,67166577700,20850,20850,20900,20800,621
|
|
20230622,131800,67153642500,20800,20800,20850,20800,1150
|
|
20230622,131700,67129683250,20850,20850,20850,20800,1080
|
|
20230622,131600,67107178000,20850,20850,20850,20800,1932
|
|
20230622,131500,67066925100,20800,20900,20900,20800,3040
|
|
20230622,131400,67003600250,20900,20850,20900,20850,1575
|
|
20230622,131300,66970746400,20850,20900,20900,20850,1327
|
|
20230622,131200,66943059500,20900,20850,20900,20850,981
|
|
20230622,131100,66922566900,20900,20900,20900,20850,527
|
|
20230622,131000,66911552700,20850,20900,20900,20850,868
|
|
20230622,130900,66893431450,20900,20900,20900,20850,734
|
|
20230622,130800,66878099700,20850,20850,20900,20850,1383
|
|
20230622,130700,66849246150,20850,20850,20900,20850,1143
|
|
20230622,130600,66825398700,20850,20900,20900,20850,2400
|
|
20230622,130500,66775315850,20900,20900,20900,20850,767
|
|
20230622,130400,66759290150,20900,20900,20900,20850,2599
|
|
20230622,130300,66704983100,20850,20900,20900,20800,6917
|
|
20230622,130200,66560717850,20850,20900,20900,20850,280
|
|
20230622,130100,66554871000,20900,20900,20900,20850,692
|
|
20230622,130000,66540416600,20850,20800,20900,20750,5343
|
|
20230622,125900,66429037950,20750,20800,20850,20750,17368
|
|
20230622,125800,66067234950,20800,20800,20800,20750,2959
|
|
20230622,125700,66005821300,20800,20800,20800,20750,676
|
|
20230622,125600,65991773950,20750,20800,20800,20750,804
|
|
20230622,125500,65975066950,20750,20700,20800,20700,2402
|
|
20230622,125400,65925223900,20750,20700,20750,20700,336
|
|
20230622,125300,65918266750,20700,20700,20700,20700,327
|
|
20230622,125200,65911497850,20700,20750,20750,20700,604
|
|
20230622,125100,65898982450,20750,20700,20750,20700,316
|
|
20230622,125000,65892439550,20750,20750,20750,20700,871
|
|
20230622,124900,65874386600,20750,20700,20750,20700,435
|
|
20230622,124800,65865372400,20700,20700,20750,20700,707
|
|
20230622,124700,65850732850,20700,20650,20700,20650,1734
|
|
20230622,124600,65814842850,20700,20700,20700,20650,1055
|
|
20230622,124500,65793006250,20700,20650,20750,20650,3511
|
|
20230622,124400,65720344350,20700,20700,20700,20700,154
|
|
20230622,124300,65717156550,20700,20700,20700,20650,1130
|
|
20230622,124200,65693766800,20700,20650,20700,20650,293
|
|
20230622,124100,65687716200,20650,20700,20700,20650,417
|
|
20230622,124000,65679092750,20700,20650,20700,20650,234
|
|
20230622,123900,65674252350,20700,20650,20700,20650,1910
|
|
20230622,123800,65634784850,20650,20700,20700,20650,306
|
|
20230622,123700,65628464950,20700,20650,20700,20650,588
|
|
20230622,123600,65616297900,20650,20650,20700,20650,1281
|
|
20230622,123500,65589831050,20650,20650,20700,20600,1263
|
|
20230622,123400,65563749550,20650,20600,20650,20600,99
|
|
20230622,123300,65561706450,20650,20600,20650,20600,973
|
|
20230622,123200,65541642700,20600,20600,20600,20550,499
|
|
20230622,123100,65531365650,20600,20600,20650,20550,1454
|
|
20230622,123000,65501407150,20650,20600,20650,20600,327
|
|
20230622,122900,65494666800,20600,20600,20600,20550,985
|
|
20230622,122800,65474382150,20550,20600,20600,20550,1370
|
|
20230622,122700,65446178100,20600,20600,20650,20550,2536
|
|
20230622,122600,65393970900,20600,20550,20600,20500,9905
|
|
20230622,122500,65190270200,20550,20600,20600,20550,12117
|
|
20230622,122400,64941154700,20600,20600,20650,20600,1299
|
|
20230622,122300,64914393800,20600,20650,20650,20600,3448
|
|
20230622,122200,64843343550,20600,20600,20600,20600,1421
|
|
20230622,122100,64814070950,20600,20600,20650,20600,1639
|
|
20230622,122000,64780307050,20600,20600,20650,20600,4177
|
|
20230622,121900,64694246650,20600,20650,20650,20600,804
|
|
20230622,121800,64677654300,20650,20600,20650,20600,5454
|
|
20230622,121700,64565274450,20650,20700,20700,20650,5457
|
|
20230622,121600,64452586350,20700,20650,20700,20650,250
|
|
20230622,121500,64447422000,20650,20650,20700,20650,831
|
|
20230622,121400,64430245800,20650,20650,20700,20650,346
|
|
20230622,121300,64423096300,20650,20700,20700,20650,2681
|
|
20230622,121200,64367712950,20650,20700,20750,20650,1949
|
|
20230622,121100,64327394050,20700,20700,20700,20700,3748
|
|
20230622,121000,64249810450,20700,20700,20750,20700,1013
|
|
20230622,120900,64228822150,20700,20700,20750,20700,624
|
|
20230622,120800,64215905100,20700,20750,20750,20700,259
|
|
20230622,120700,64210540550,20750,20750,20750,20750,4948
|
|
20230622,120600,64107869550,20800,20800,20800,20750,421
|
|
20230622,120500,64099119650,20800,20800,20800,20800,528
|
|
20230622,120400,64088137250,20800,20800,20800,20750,457
|
|
20230622,120300,64078648650,20750,20850,20850,20750,1592
|
|
20230622,120200,64045547850,20850,20800,20850,20800,1778
|
|
20230622,120100,64008551050,20750,20800,20850,20750,3646
|
|
20230622,120000,63932714550,20800,20750,20800,20750,1326
|
|
20230622,115900,63905192600,20750,20650,20750,20650,3948
|
|
20230622,115800,63823473850,20650,20700,20700,20650,2065
|
|
20230622,115700,63780819450,20650,20650,20700,20650,1828
|
|
20230622,115600,63743052250,20650,20650,20700,20650,1538
|
|
20230622,115500,63711280650,20700,20650,20700,20650,17154
|
|
20230622,115400,63357024000,20650,20650,20700,20650,9707
|
|
20230622,115300,63156533650,20700,20650,20700,20650,4011
|
|
20230622,115200,63073697500,20650,20750,20750,20650,5744
|
|
20230622,115100,62954790200,20700,20750,20750,20700,6106
|
|
20230622,115000,62828372450,20750,20700,20750,20700,2505
|
|
20230622,114900,62776459300,20700,20750,20750,20700,1665
|
|
20230622,114800,62741960900,20750,20750,20750,20700,495
|
|
20230622,114700,62731699800,20750,20700,20750,20700,1546
|
|
20230622,114600,62699677750,20750,20700,20750,20700,651
|
|
20230622,114500,62686199050,20750,20700,20750,20700,1207
|
|
20230622,114400,62661173150,20750,20750,20800,20700,2887
|
|
20230622,114300,62601317950,20750,20750,20800,20750,594
|
|
20230622,114200,62588992150,20750,20800,20800,20750,2978
|
|
20230622,114100,62527197850,20800,20800,20800,20750,487
|
|
20230622,114000,62517076500,20800,20750,20800,20750,2151
|
|
20230622,113900,62472390700,20750,20750,20800,20750,1071
|
|
20230622,113800,62450145700,20750,20800,20800,20750,532
|
|
20230622,113700,62439097250,20800,20800,20800,20750,281
|
|
20230622,113600,62433255050,20800,20750,20800,20750,1236
|
|
20230622,113500,62407576900,20750,20800,20850,20750,477
|
|
20230622,113400,62397669450,20800,20800,20850,20800,577
|
|
20230622,113300,62385667400,20800,20850,20850,20750,1663
|
|
20230622,113200,62351028450,20800,20850,20850,20800,603
|
|
20230622,113100,62338480700,20750,20800,20850,20750,840
|
|
20230622,113000,62321020350,20750,20800,20850,20750,2010
|
|
20230622,112900,62279229400,20800,20800,20850,20800,1608
|
|
20230622,112800,62245782700,20800,20800,20850,20750,1452
|
|
20230622,112700,62215580900,20800,20850,20850,20750,1199
|
|
20230622,112600,62190624300,20850,20800,20850,20800,1026
|
|
20230622,112500,62169269300,20800,20800,20800,20800,346
|
|
20230622,112400,62162072500,20800,20800,20800,20750,1691
|
|
20230622,112300,62126912050,20750,20800,20850,20750,4026
|
|
20230622,112200,62043171500,20800,20750,20800,20750,1044
|
|
20230622,112100,62021507600,20750,20800,20800,20700,3727
|
|
20230622,112000,61944150450,20750,20750,20800,20700,9086
|
|
20230622,111900,61755906050,20750,20750,20750,20700,1331
|
|
20230622,111800,61728305950,20750,20750,20800,20700,12139
|
|
20230622,111700,61476554550,20750,20800,20850,20750,1865
|
|
20230622,111600,61437805400,20800,20850,20850,20800,9582
|
|
20230622,111500,61238486800,20850,20850,20850,20800,642
|
|
20230622,111400,61225109600,20800,20850,20850,20800,1621
|
|
20230622,111300,61191329750,20850,20850,20850,20800,595
|
|
20230622,111200,61178934000,20850,20800,20850,20800,360
|
|
20230622,111100,61171432200,20850,20850,20850,20800,4207
|
|
20230622,111000,61083816450,20900,20850,20900,20800,3191
|
|
20230622,110900,61017291250,20800,20900,20900,20800,1561
|
|
20230622,110800,60984772250,20850,20850,20900,20800,2973
|
|
20230622,110700,60922790350,20850,20850,20850,20800,2007
|
|
20230622,110600,60880988250,20850,20800,20850,20800,3413
|
|
20230622,110500,60809968150,20850,20850,20850,20800,2240
|
|
20230622,110400,60763266650,20850,20850,20850,20800,4520
|
|
20230622,110300,60669127200,20850,20850,20900,20800,9685
|
|
20230622,110200,60467199000,20850,20850,20900,20850,767
|
|
20230622,110100,60451177450,20900,20850,20900,20850,3790
|
|
20230622,110000,60371994700,20850,20850,20900,20850,902
|
|
20230622,105900,60353167850,20850,20900,20900,20850,421
|
|
20230622,105800,60344383850,20900,20900,20900,20850,1299
|
|
20230622,105700,60317291650,20850,20850,20900,20850,864
|
|
20230622,105600,60299250100,20900,20850,20900,20850,2128
|
|
20230622,105500,60254869600,20850,20900,20900,20850,710
|
|
20230622,105400,60240049050,20900,20850,20900,20850,1829
|
|
20230622,105300,60201887650,20850,20850,20900,20850,570
|
|
20230622,105200,60189989750,20850,20850,20900,20850,2026
|
|
20230622,105100,60147723950,20850,20850,20900,20800,619
|
|
20230622,105000,60134821050,20850,20850,20850,20800,1503
|
|
20230622,104900,60103525150,20850,20900,20900,20850,5155
|
|
20230622,104800,59996015000,20850,20850,20900,20850,3623
|
|
20230622,104700,59920396900,20900,20900,20900,20850,1178
|
|
20230622,104600,59895803050,20900,20900,20900,20850,3672
|
|
20230622,104500,59819233300,20900,20850,20900,20850,622
|
|
20230622,104400,59806253200,20900,20900,20950,20850,2776
|
|
20230622,104300,59748235200,20900,20900,20950,20850,2331
|
|
20230622,104200,59699523300,20900,20850,20900,20850,2111
|
|
20230622,104100,59655479000,20850,20900,20950,20850,1074
|
|
20230622,104000,59633044500,20900,20900,20900,20850,2241
|
|
20230622,103900,59586268100,20900,20850,20950,20850,1626
|
|
20230622,103800,59552285750,20900,20900,20900,20850,1308
|
|
20230622,103700,59524954600,20850,20800,20850,20800,6771
|
|
20230622,103600,59383815900,20850,20850,20900,20800,4843
|
|
20230622,103500,59282930500,20850,20900,20950,20850,3426
|
|
20230622,103400,59211459700,20900,20900,20900,20850,1976
|
|
20230622,103300,59170210950,20900,20850,20900,20850,1746
|
|
20230622,103200,59133734700,20900,20850,20950,20850,3054
|
|
20230622,103100,59069935450,20850,20900,20900,20850,1816
|
|
20230622,103000,59032025700,20950,20900,20950,20900,6795
|
|
20230622,102900,58890009100,21000,20950,21000,20900,685
|
|
20230622,102800,58875662200,21000,21000,21000,20900,9081
|
|
20230622,102700,58685107100,21000,21000,21000,20950,882
|
|
20230622,102600,58666617950,20950,20950,21000,20950,2392
|
|
20230622,102500,58616464300,20950,20950,21000,20950,1133
|
|
20230622,102400,58592725950,20950,20950,21000,20950,4835
|
|
20230622,102300,58491422300,20950,21000,21000,20950,723
|
|
20230622,102200,58476244400,21000,21050,21050,20900,15060
|
|
20230622,102100,58160360400,21050,21100,21100,21000,13218
|
|
20230622,102000,57882151050,21100,21050,21100,21000,6431
|
|
20230622,101900,57746783250,21050,21000,21050,21000,4037
|
|
20230622,101800,57661839450,21000,21000,21050,20950,4776
|
|
20230622,101700,57561519750,21000,20950,21050,20950,12578
|
|
20230622,101600,57297381800,21000,20950,21000,20950,3439
|
|
20230622,101500,57225171250,20950,21000,21050,20950,12877
|
|
20230622,101400,56954721200,21000,20950,21000,20900,9603
|
|
20230622,101300,56753568000,20950,20800,20950,20800,7688
|
|
20230622,101200,56592854200,20800,20700,20800,20700,8648
|
|
20230622,101100,56413383950,20700,20700,20750,20650,10943
|
|
20230622,101000,56186915000,20700,20700,20750,20650,26288
|
|
20230622,100900,55642746800,20700,20750,20800,20700,9587
|
|
20230622,100800,55444069100,20750,20800,20800,20750,2889
|
|
20230622,100700,55384022850,20800,20800,20850,20750,9036
|
|
20230622,100600,55196314400,20850,20850,20850,20800,6502
|
|
20230622,100500,55060848850,20800,20800,20850,20800,2720
|
|
20230622,100400,55004242300,20800,20850,20900,20800,8729
|
|
20230622,100300,54822420200,20900,20900,20950,20850,8275
|
|
20230622,100200,54649333650,20900,20900,20950,20850,9866
|
|
20230622,100100,54443089600,20900,20850,20950,20850,5350
|
|
20230622,100000,54331409800,20850,20850,20850,20750,13509
|
|
20230622,095900,54050623300,20800,20900,20900,20800,15909
|
|
20230622,095800,53719018400,20950,20850,20950,20850,11818
|
|
20230622,095700,53472066100,20850,20900,20900,20850,13278
|
|
20230622,095600,53194982200,20900,20850,20900,20800,8850
|
|
20230622,095500,53010364900,20850,20900,20900,20750,18106
|
|
20230622,095400,52633500400,20850,20700,20850,20650,22011
|
|
20230622,095300,52176800500,20750,20900,20900,20600,43993
|
|
20230622,095200,51264347250,20900,20900,20900,20800,33177
|
|
20230622,095100,50572355400,20850,21000,21050,20800,58713
|
|
20230622,095000,49345747900,21050,21000,21100,20950,35376
|
|
20230622,094900,48602593350,21000,21250,21250,20950,105687
|
|
20230622,094800,46374742250,21200,21350,21400,21200,30545
|
|
20230622,094700,45724777900,21350,21350,21400,21250,29675
|
|
20230622,094600,45092849050,21300,21350,21400,21300,22065
|
|
20230622,094500,44621953800,21350,21450,21450,21350,10731
|
|
20230622,094400,44392139550,21450,21350,21500,21300,28709
|
|
20230622,094300,43777678350,21400,21400,21400,21300,10811
|
|
20230622,094200,43546852700,21350,21400,21450,21350,17083
|
|
20230622,094100,43181632700,21400,21450,21450,21350,10450
|
|
20230622,094000,42957916850,21450,21500,21500,21400,11824
|
|
20230622,093900,42704341600,21500,21450,21500,21400,8811
|
|
20230622,093800,42515499100,21400,21400,21450,21350,11309
|
|
20230622,093700,42273564800,21350,21450,21450,21350,15692
|
|
20230622,093600,41937762200,21450,21300,21450,21300,27310
|
|
20230622,093500,41353821750,21350,21450,21500,21300,64971
|
|
20230622,093400,39966354150,21450,21550,21550,21450,22907
|
|
20230622,093300,39473744000,21550,21600,21650,21550,15838
|
|
20230622,093200,39131390550,21650,21650,21750,21600,15966
|
|
20230622,093100,38785512050,21700,21600,21800,21550,34877
|
|
20230622,093000,38028879650,21600,21650,21700,21500,80654
|
|
20230622,092900,36292268000,21700,21600,21700,21550,17476
|
|
20230622,092800,35914383200,21500,21600,21700,21500,22409
|
|
20230622,092700,35430967600,21650,21600,21700,21450,92525
|
|
20230622,092600,33435633400,21550,21850,21850,21500,75387
|
|
20230622,092500,31803501100,21850,22050,22050,21600,94985
|
|
20230622,092400,29730949150,22000,22000,22100,21950,44091
|
|
20230622,092300,28760519950,22050,22150,22150,21900,50681
|
|
20230622,092200,27644185250,22150,22100,22250,22050,83005
|
|
20230622,092100,25804662500,22050,22100,22200,21950,88977
|
|
20230622,092000,23839855050,22100,21900,22200,21850,194780
|
|
20230622,091900,19539355700,21900,21800,21950,21700,79747
|
|
20230622,091800,17795739050,21800,21850,21900,21700,61463
|
|
20230622,091700,16455365750,21850,21700,22000,21700,126980
|
|
20230622,091600,13677380050,21750,21500,21750,21500,180995
|
|
20230622,091500,9753567500,21500,21350,21550,21300,96299
|
|
20230622,091400,7690643550,21300,21300,21400,21250,48712
|
|
20230622,091300,6652237800,21300,21150,21300,21100,42358
|
|
20230622,091200,5754062850,21150,21100,21200,21100,17494
|
|
20230622,091100,5384260650,21150,21000,21150,21000,14092
|
|
20230622,091000,5087111000,21050,20900,21050,20900,19451
|
|
20230622,090900,4678972450,20900,21000,21000,20900,12188
|
|
20230622,090800,4423311950,21000,20900,21050,20900,29730
|
|
20230622,090700,3799790950,20850,20950,21000,20850,15278
|
|
20230622,090600,3479930950,20950,20950,21000,20900,10508
|
|
20230622,090500,3259736300,20950,20750,21000,20650,26380
|
|
20230622,090400,2709117800,20800,20750,20850,20650,17466
|
|
20230622,090300,2346213650,20750,20600,20850,20600,37671
|
|
20230622,090200,1566265650,20600,20550,20650,20500,9185
|
|
20230622,090100,1377256000,20550,20450,20550,20400,18086
|
|
20230622,090000,1006789700,20400,20250,20450,20200,49145
|