707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,204300,24982419000,28000,28000,28000,28000,0
|
|
20230623,204200,24982419000,28000,28000,28000,28000,0
|
|
20230623,204100,24982419000,28000,28000,28000,28000,0
|
|
20230623,204000,24982419000,28000,28000,28000,28000,0
|
|
20230623,203900,24982419000,28000,28000,28000,28000,0
|
|
20230623,203800,24982419000,28000,28000,28000,28000,0
|
|
20230623,203700,24982419000,28000,28000,28000,28000,0
|
|
20230623,203600,24982419000,28000,28000,28000,28000,0
|
|
20230623,203500,24982419000,28000,28000,28000,28000,0
|
|
20230623,203400,24982419000,28000,28000,28000,28000,0
|
|
20230623,203300,24982419000,28000,28000,28000,28000,0
|
|
20230623,203200,24982419000,28000,28000,28000,28000,0
|
|
20230623,203100,24982419000,28000,28000,28000,28000,0
|
|
20230623,203000,24982419000,28000,28000,28000,28000,0
|
|
20230623,202900,24982419000,28000,28000,28000,28000,0
|
|
20230623,202800,24982419000,28000,28000,28000,28000,0
|
|
20230623,202700,24982419000,28000,28000,28000,28000,0
|
|
20230623,202600,24982419000,28000,28000,28000,28000,0
|
|
20230623,202500,24982419000,28000,28000,28000,28000,0
|
|
20230623,202400,24982419000,28000,28000,28000,28000,0
|
|
20230623,202300,24982419000,28000,28000,28000,28000,0
|
|
20230623,202200,24982419000,28000,28000,28000,28000,0
|
|
20230623,202100,24982419000,28000,28000,28000,28000,0
|
|
20230623,202000,24982419000,28000,28000,28000,28000,0
|
|
20230623,201900,24982419000,28000,28000,28000,28000,0
|
|
20230623,201800,24982419000,28000,28000,28000,28000,0
|
|
20230623,201700,24982419000,28000,28000,28000,28000,0
|
|
20230623,201600,24982419000,28000,28000,28000,28000,0
|
|
20230623,201500,24982419000,28000,28000,28000,28000,0
|
|
20230623,201400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,201300,24982419000,28000,28000,28000,28000,0
|
|
20230623,201200,24982419000,28000,28000,28000,28000,0
|
|
20230623,201100,24982419000,28000,28000,28000,28000,0
|
|
20230623,201000,24982419000,28000,28000,28000,28000,0
|
|
20230623,200900,24982419000,28000,28000,28000,28000,0
|
|
20230623,200800,24982419000,28000,28000,28000,28000,0
|
|
20230623,200700,24982419000,28000,28000,28000,28000,0
|
|
20230623,200600,24982419000,28000,28000,28000,28000,0
|
|
20230623,200500,24982419000,28000,28000,28000,28000,0
|
|
20230623,200400,24982419000,28000,28000,28000,28000,0
|
|
20230623,200300,24982419000,28000,28000,28000,28000,0
|
|
20230623,200200,24982419000,28000,28000,28000,28000,0
|
|
20230623,200100,24982419000,28000,28000,28000,28000,0
|
|
20230623,200000,24982419000,28000,28000,28000,28000,0
|
|
20230623,195900,24982419000,28000,28000,28000,28000,0
|
|
20230623,195800,24982419000,28000,28000,28000,28000,0
|
|
20230623,195700,24982419000,28000,28000,28000,28000,0
|
|
20230623,195600,24982419000,28000,28000,28000,28000,0
|
|
20230623,195500,24982419000,28000,28000,28000,28000,0
|
|
20230623,195400,24982419000,28000,28000,28000,28000,0
|
|
20230623,195300,24982419000,28000,28000,28000,28000,0
|
|
20230623,195200,24982419000,28000,28000,28000,28000,0
|
|
20230623,195100,24982419000,28000,28000,28000,28000,0
|
|
20230623,195000,24982419000,28000,28000,28000,28000,0
|
|
20230623,194900,24982419000,28000,28000,28000,28000,0
|
|
20230623,194800,24982419000,28000,28000,28000,28000,0
|
|
20230623,194700,24982419000,28000,28000,28000,28000,0
|
|
20230623,194600,24982419000,28000,28000,28000,28000,0
|
|
20230623,194500,24982419000,28000,28000,28000,28000,0
|
|
20230623,194400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,194300,24982419000,28000,28000,28000,28000,0
|
|
20230623,194200,24982419000,28000,28000,28000,28000,0
|
|
20230623,194100,24982419000,28000,28000,28000,28000,0
|
|
20230623,194000,24982419000,28000,28000,28000,28000,0
|
|
20230623,193900,24982419000,28000,28000,28000,28000,0
|
|
20230623,193800,24982419000,28000,28000,28000,28000,0
|
|
20230623,193700,24982419000,28000,28000,28000,28000,0
|
|
20230623,193600,24982419000,28000,28000,28000,28000,0
|
|
20230623,193500,24982419000,28000,28000,28000,28000,0
|
|
20230623,193400,24982419000,28000,28000,28000,28000,0
|
|
20230623,193300,24982419000,28000,28000,28000,28000,0
|
|
20230623,193200,24982419000,28000,28000,28000,28000,0
|
|
20230623,193100,24982419000,28000,28000,28000,28000,0
|
|
20230623,193000,24982419000,28000,28000,28000,28000,0
|
|
20230623,192900,24982419000,28000,28000,28000,28000,0
|
|
20230623,192800,24982419000,28000,28000,28000,28000,0
|
|
20230623,192700,24982419000,28000,28000,28000,28000,0
|
|
20230623,192600,24982419000,28000,28000,28000,28000,0
|
|
20230623,192500,24982419000,28000,28000,28000,28000,0
|
|
20230623,192400,24982419000,28000,28000,28000,28000,0
|
|
20230623,192300,24982419000,28000,28000,28000,28000,0
|
|
20230623,192200,24982419000,28000,28000,28000,28000,0
|
|
20230623,192100,24982419000,28000,28000,28000,28000,0
|
|
20230623,192000,24982419000,28000,28000,28000,28000,0
|
|
20230623,191900,24982419000,28000,28000,28000,28000,0
|
|
20230623,191800,24982419000,28000,28000,28000,28000,0
|
|
20230623,191700,24982419000,28000,28000,28000,28000,0
|
|
20230623,191600,24982419000,28000,28000,28000,28000,0
|
|
20230623,191500,24982419000,28000,28000,28000,28000,0
|
|
20230623,191400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,191300,24982419000,28000,28000,28000,28000,0
|
|
20230623,191200,24982419000,28000,28000,28000,28000,0
|
|
20230623,191100,24982419000,28000,28000,28000,28000,0
|
|
20230623,191000,24982419000,28000,28000,28000,28000,0
|
|
20230623,190900,24982419000,28000,28000,28000,28000,0
|
|
20230623,190800,24982419000,28000,28000,28000,28000,0
|
|
20230623,190700,24982419000,28000,28000,28000,28000,0
|
|
20230623,190600,24982419000,28000,28000,28000,28000,0
|
|
20230623,190500,24982419000,28000,28000,28000,28000,0
|
|
20230623,190400,24982419000,28000,28000,28000,28000,0
|
|
20230623,190300,24982419000,28000,28000,28000,28000,0
|
|
20230623,190200,24982419000,28000,28000,28000,28000,0
|
|
20230623,190100,24982419000,28000,28000,28000,28000,0
|
|
20230623,190000,24982419000,28000,28000,28000,28000,0
|
|
20230623,185900,24982419000,28000,28000,28000,28000,0
|
|
20230623,185800,24982419000,28000,28000,28000,28000,0
|
|
20230623,185700,24982419000,28000,28000,28000,28000,0
|
|
20230623,185600,24982419000,28000,28000,28000,28000,0
|
|
20230623,185500,24982419000,28000,28000,28000,28000,0
|
|
20230623,185400,24982419000,28000,28000,28000,28000,0
|
|
20230623,185300,24982419000,28000,28000,28000,28000,0
|
|
20230623,185200,24982419000,28000,28000,28000,28000,0
|
|
20230623,185100,24982419000,28000,28000,28000,28000,0
|
|
20230623,185000,24982419000,28000,28000,28000,28000,0
|
|
20230623,184900,24982419000,28000,28000,28000,28000,0
|
|
20230623,184800,24982419000,28000,28000,28000,28000,0
|
|
20230623,184700,24982419000,28000,28000,28000,28000,0
|
|
20230623,184600,24982419000,28000,28000,28000,28000,0
|
|
20230623,184500,24982419000,28000,28000,28000,28000,0
|
|
20230623,184400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,184300,24982419000,28000,28000,28000,28000,0
|
|
20230623,184200,24982419000,28000,28000,28000,28000,0
|
|
20230623,184100,24982419000,28000,28000,28000,28000,0
|
|
20230623,184000,24982419000,28000,28000,28000,28000,0
|
|
20230623,183900,24982419000,28000,28000,28000,28000,0
|
|
20230623,183800,24982419000,28000,28000,28000,28000,0
|
|
20230623,183700,24982419000,28000,28000,28000,28000,0
|
|
20230623,183600,24982419000,28000,28000,28000,28000,0
|
|
20230623,183500,24982419000,28000,28000,28000,28000,0
|
|
20230623,183400,24982419000,28000,28000,28000,28000,0
|
|
20230623,183300,24982419000,28000,28000,28000,28000,0
|
|
20230623,183200,24982419000,28000,28000,28000,28000,0
|
|
20230623,183100,24982419000,28000,28000,28000,28000,0
|
|
20230623,183000,24982419000,28000,28000,28000,28000,0
|
|
20230623,182900,24982419000,28000,28000,28000,28000,0
|
|
20230623,182800,24982419000,28000,28000,28000,28000,0
|
|
20230623,182700,24982419000,28000,28000,28000,28000,0
|
|
20230623,182600,24982419000,28000,28000,28000,28000,0
|
|
20230623,182500,24982419000,28000,28000,28000,28000,0
|
|
20230623,182400,24982419000,28000,28000,28000,28000,0
|
|
20230623,182300,24982419000,28000,28000,28000,28000,0
|
|
20230623,182200,24982419000,28000,28000,28000,28000,0
|
|
20230623,182100,24982419000,28000,28000,28000,28000,0
|
|
20230623,182000,24982419000,28000,28000,28000,28000,0
|
|
20230623,181900,24982419000,28000,28000,28000,28000,0
|
|
20230623,181800,24982419000,28000,28000,28000,28000,0
|
|
20230623,181700,24982419000,28000,28000,28000,28000,0
|
|
20230623,181600,24982419000,28000,28000,28000,28000,0
|
|
20230623,181500,24982419000,28000,28000,28000,28000,0
|
|
20230623,181400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,181300,24982419000,28000,28000,28000,28000,0
|
|
20230623,181200,24982419000,28000,28000,28000,28000,0
|
|
20230623,181100,24982419000,28000,28000,28000,28000,0
|
|
20230623,181000,24982419000,28000,28000,28000,28000,0
|
|
20230623,180900,24982419000,28000,28000,28000,28000,0
|
|
20230623,180800,24982419000,28000,28000,28000,28000,0
|
|
20230623,180700,24982419000,28000,28000,28000,28000,0
|
|
20230623,180600,24982419000,28000,28000,28000,28000,0
|
|
20230623,180500,24982419000,28000,28000,28000,28000,0
|
|
20230623,180400,24982419000,28000,28000,28000,28000,0
|
|
20230623,180300,24982419000,28000,28000,28000,28000,0
|
|
20230623,180200,24982419000,28000,28000,28000,28000,0
|
|
20230623,180100,24982419000,28000,28000,28000,28000,0
|
|
20230623,180000,24982419000,28000,28000,28000,28000,0
|
|
20230623,175900,24982419000,28000,28000,28000,28000,0
|
|
20230623,175800,24982419000,28000,28000,28000,28000,0
|
|
20230623,175700,24982419000,28000,28000,28000,28000,0
|
|
20230623,175600,24982419000,28000,28000,28000,28000,0
|
|
20230623,175500,24982419000,28000,28000,28000,28000,0
|
|
20230623,175400,24982419000,28000,28000,28000,28000,0
|
|
20230623,175300,24982419000,28000,28000,28000,28000,0
|
|
20230623,175200,24982419000,28000,28000,28000,28000,0
|
|
20230623,175100,24982419000,28000,28000,28000,28000,0
|
|
20230623,175000,24982419000,28000,28000,28000,28000,0
|
|
20230623,174900,24982419000,28000,28000,28000,28000,0
|
|
20230623,174800,24982419000,28000,28000,28000,28000,0
|
|
20230623,174700,24982419000,28000,28000,28000,28000,0
|
|
20230623,174600,24982419000,28000,28000,28000,28000,0
|
|
20230623,174500,24982419000,28000,28000,28000,28000,0
|
|
20230623,174400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,174300,24982419000,28000,28000,28000,28000,0
|
|
20230623,174200,24982419000,28000,28000,28000,28000,0
|
|
20230623,174100,24982419000,28000,28000,28000,28000,0
|
|
20230623,174000,24982419000,28000,28000,28000,28000,0
|
|
20230623,173900,24982419000,28000,28000,28000,28000,0
|
|
20230623,173800,24982419000,28000,28000,28000,28000,0
|
|
20230623,173700,24982419000,28000,28000,28000,28000,0
|
|
20230623,173600,24982419000,28000,28000,28000,28000,0
|
|
20230623,173500,24982419000,28000,28000,28000,28000,0
|
|
20230623,173400,24982419000,28000,28000,28000,28000,0
|
|
20230623,173300,24982419000,28000,28000,28000,28000,0
|
|
20230623,173200,24982419000,28000,28000,28000,28000,0
|
|
20230623,173100,24982419000,28000,28000,28000,28000,0
|
|
20230623,173000,24982419000,28000,28000,28000,28000,0
|
|
20230623,172900,24982419000,28000,28000,28000,28000,0
|
|
20230623,172800,24982419000,28000,28000,28000,28000,0
|
|
20230623,172700,24982419000,28000,28000,28000,28000,0
|
|
20230623,172600,24982419000,28000,28000,28000,28000,0
|
|
20230623,172500,24982419000,28000,28000,28000,28000,0
|
|
20230623,172400,24982419000,28000,28000,28000,28000,0
|
|
20230623,172300,24982419000,28000,28000,28000,28000,0
|
|
20230623,172200,24982419000,28000,28000,28000,28000,0
|
|
20230623,172100,24982419000,28000,28000,28000,28000,0
|
|
20230623,172000,24982419000,28000,28000,28000,28000,0
|
|
20230623,171900,24982419000,28000,28000,28000,28000,0
|
|
20230623,171800,24982419000,28000,28000,28000,28000,0
|
|
20230623,171700,24982419000,28000,28000,28000,28000,0
|
|
20230623,171600,24982419000,28000,28000,28000,28000,0
|
|
20230623,171500,24982419000,28000,28000,28000,28000,0
|
|
20230623,171400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,171300,24982419000,28000,28000,28000,28000,0
|
|
20230623,171200,24982419000,28000,28000,28000,28000,0
|
|
20230623,171100,24982419000,28000,28000,28000,28000,0
|
|
20230623,171000,24982419000,28000,28000,28000,28000,0
|
|
20230623,170900,24982419000,28000,28000,28000,28000,0
|
|
20230623,170800,24982419000,28000,28000,28000,28000,0
|
|
20230623,170700,24982419000,28000,28000,28000,28000,0
|
|
20230623,170600,24982419000,28000,28000,28000,28000,0
|
|
20230623,170500,24982419000,28000,28000,28000,28000,0
|
|
20230623,170400,24982419000,28000,28000,28000,28000,0
|
|
20230623,170300,24982419000,28000,28000,28000,28000,0
|
|
20230623,170200,24982419000,28000,28000,28000,28000,0
|
|
20230623,170100,24982419000,28000,28000,28000,28000,0
|
|
20230623,170000,24982419000,28000,28000,28000,28000,0
|
|
20230623,165900,24982419000,28000,28000,28000,28000,0
|
|
20230623,165800,24982419000,28000,28000,28000,28000,0
|
|
20230623,165700,24982419000,28000,28000,28000,28000,0
|
|
20230623,165600,24982419000,28000,28000,28000,28000,0
|
|
20230623,165500,24982419000,28000,28000,28000,28000,0
|
|
20230623,165400,24982419000,28000,28000,28000,28000,0
|
|
20230623,165300,24982419000,28000,28000,28000,28000,0
|
|
20230623,165200,24982419000,28000,28000,28000,28000,0
|
|
20230623,165100,24982419000,28000,28000,28000,28000,0
|
|
20230623,165000,24982419000,28000,28000,28000,28000,0
|
|
20230623,164900,24982419000,28000,28000,28000,28000,0
|
|
20230623,164800,24982419000,28000,28000,28000,28000,0
|
|
20230623,164700,24982419000,28000,28000,28000,28000,0
|
|
20230623,164600,24982419000,28000,28000,28000,28000,0
|
|
20230623,164500,24982419000,28000,28000,28000,28000,0
|
|
20230623,164400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,164300,24982419000,28000,28000,28000,28000,0
|
|
20230623,164200,24982419000,28000,28000,28000,28000,0
|
|
20230623,164100,24982419000,28000,28000,28000,28000,0
|
|
20230623,164000,24982419000,28000,28000,28000,28000,0
|
|
20230623,163900,24982419000,28000,28000,28000,28000,0
|
|
20230623,163800,24982419000,28000,28000,28000,28000,0
|
|
20230623,163700,24982419000,28000,28000,28000,28000,0
|
|
20230623,163600,24982419000,28000,28000,28000,28000,0
|
|
20230623,163500,24982419000,28000,28000,28000,28000,0
|
|
20230623,163400,24982419000,28000,28000,28000,28000,0
|
|
20230623,163300,24982419000,28000,28000,28000,28000,0
|
|
20230623,163200,24982419000,28000,28000,28000,28000,0
|
|
20230623,163100,24982419000,28000,28000,28000,28000,0
|
|
20230623,163000,24982419000,28000,28000,28000,28000,0
|
|
20230623,162900,24982419000,28000,28000,28000,28000,0
|
|
20230623,162800,24982419000,28000,28000,28000,28000,0
|
|
20230623,162700,24982419000,28000,28000,28000,28000,0
|
|
20230623,162600,24982419000,28000,28000,28000,28000,0
|
|
20230623,162500,24982419000,28000,28000,28000,28000,0
|
|
20230623,162400,24982419000,28000,28000,28000,28000,0
|
|
20230623,162300,24982419000,28000,28000,28000,28000,0
|
|
20230623,162200,24982419000,28000,28000,28000,28000,0
|
|
20230623,162100,24982419000,28000,28000,28000,28000,0
|
|
20230623,162000,24982419000,28000,28000,28000,28000,0
|
|
20230623,161900,24982419000,28000,28000,28000,28000,0
|
|
20230623,161800,24982419000,28000,28000,28000,28000,0
|
|
20230623,161700,24982419000,28000,28000,28000,28000,0
|
|
20230623,161600,24982419000,28000,28000,28000,28000,0
|
|
20230623,161500,24982419000,28000,28000,28000,28000,0
|
|
20230623,161400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,161300,24982419000,28000,28000,28000,28000,0
|
|
20230623,161200,24982419000,28000,28000,28000,28000,0
|
|
20230623,161100,24982419000,28000,28000,28000,28000,0
|
|
20230623,161000,24982419000,28000,28000,28000,28000,0
|
|
20230623,160900,24982419000,28000,28000,28000,28000,0
|
|
20230623,160800,24982419000,28000,28000,28000,28000,0
|
|
20230623,160700,24982419000,28000,28000,28000,28000,0
|
|
20230623,160600,24982419000,28000,28000,28000,28000,0
|
|
20230623,160500,24982419000,28000,28000,28000,28000,0
|
|
20230623,160400,24982419000,28000,28000,28000,28000,0
|
|
20230623,160300,24982419000,28000,28000,28000,28000,0
|
|
20230623,160200,24982419000,28000,28000,28000,28000,0
|
|
20230623,160100,24982419000,28000,28000,28000,28000,0
|
|
20230623,160000,24982419000,28000,28000,28000,28000,0
|
|
20230623,155900,24982419000,28000,28000,28000,28000,0
|
|
20230623,155800,24982419000,28000,28000,28000,28000,0
|
|
20230623,155700,24982419000,28000,28000,28000,28000,0
|
|
20230623,155600,24982419000,28000,28000,28000,28000,0
|
|
20230623,155500,24982419000,28000,28000,28000,28000,0
|
|
20230623,155400,24982419000,28000,28000,28000,28000,0
|
|
20230623,155300,24982419000,28000,28000,28000,28000,0
|
|
20230623,155200,24982419000,28000,28000,28000,28000,0
|
|
20230623,155100,24982419000,28000,28000,28000,28000,0
|
|
20230623,155000,24982419000,28000,28000,28000,28000,0
|
|
20230623,154900,24982419000,28000,28000,28000,28000,0
|
|
20230623,154800,24982419000,28000,28000,28000,28000,0
|
|
20230623,154700,24982419000,28000,28000,28000,28000,0
|
|
20230623,154600,24982419000,28000,28000,28000,28000,0
|
|
20230623,154500,24982419000,28000,28000,28000,28000,0
|
|
20230623,154400,24982419000,28000,28000,28000,28000,30128
|
|
20230623,154300,24982419000,28000,28000,28000,28000,0
|
|
20230623,154200,24982419000,28000,28000,28000,28000,0
|
|
20230623,154100,24982419000,28000,28000,28000,28000,0
|
|
20230623,154000,24982419000,28000,28000,28000,28000,0
|
|
20230623,153900,24982419000,28000,28000,28000,28000,0
|
|
20230623,153800,24982419000,28000,28000,28000,28000,0
|
|
20230623,153700,24982419000,28000,28000,28000,28000,0
|
|
20230623,153600,24982419000,28000,28000,28000,28000,0
|
|
20230623,153500,24982419000,28000,28000,28000,28000,0
|
|
20230623,153400,24982419000,28000,28000,28000,28000,0
|
|
20230623,153300,24982419000,28000,28000,28000,28000,0
|
|
20230623,153200,24982419000,28000,28000,28000,28000,0
|
|
20230623,153100,24982419000,28000,28000,28000,28000,0
|
|
20230623,153000,24982419000,28000,28000,28000,28000,30128
|
|
20230623,152900,24138835000,28050,28050,28050,28050,0
|
|
20230623,152800,24138835000,28050,28050,28050,28050,0
|
|
20230623,152700,24138835000,28050,28050,28050,28050,0
|
|
20230623,152600,24138835000,28050,28050,28050,28050,0
|
|
20230623,152500,24138835000,28050,28050,28050,28050,0
|
|
20230623,152400,24138835000,28050,28050,28050,28050,0
|
|
20230623,152300,24138835000,28050,28050,28050,28050,0
|
|
20230623,152200,24138835000,28050,28050,28050,28050,0
|
|
20230623,152100,24138835000,28050,28050,28050,28050,0
|
|
20230623,152000,24138835000,28050,28050,28050,28050,0
|
|
20230623,151900,24138835000,28050,28100,28100,28050,3153
|
|
20230623,151800,24050280700,28100,28100,28100,28050,1606
|
|
20230623,151700,24005155950,28100,28100,28100,28050,1128
|
|
20230623,151600,23973494850,28100,28050,28100,28050,1953
|
|
20230623,151500,23918696000,28050,28000,28050,28000,2086
|
|
20230623,151400,23860195350,28050,28050,28050,28000,5019
|
|
20230623,151300,23719475700,28050,28000,28050,28000,2787
|
|
20230623,151200,23641387250,28050,28000,28050,28000,859
|
|
20230623,151100,23617321600,28000,28050,28050,28000,1240
|
|
20230623,151000,23582578950,28050,28050,28050,28000,4849
|
|
20230623,150900,23446748800,28000,28050,28050,28000,1586
|
|
20230623,150800,23402304000,28050,28050,28050,28000,667
|
|
20230623,150700,23383614850,28050,28050,28050,28000,1158
|
|
20230623,150600,23351172100,28000,28100,28100,28000,10202
|
|
20230623,150500,23065013050,28100,28100,28100,28050,332
|
|
20230623,150400,23055692350,28100,28100,28100,28050,290
|
|
20230623,150300,23047545500,28100,28100,28100,28050,2995
|
|
20230623,150200,22963505000,28050,28050,28100,28050,639
|
|
20230623,150100,22945567150,28050,28050,28100,28050,366
|
|
20230623,150000,22935295300,28050,28100,28100,28050,2352
|
|
20230623,145900,22869308750,28100,28000,28100,28000,3190
|
|
20230623,145800,22779886700,28050,28000,28050,28000,1080
|
|
20230623,145700,22749598100,28050,28000,28050,28000,1718
|
|
20230623,145600,22701414800,28050,28050,28100,28000,1069
|
|
20230623,145500,22671440950,28000,28050,28050,28000,1591
|
|
20230623,145400,22626841450,28050,28050,28100,28000,797
|
|
20230623,145300,22604484850,28050,28050,28100,28050,2197
|
|
20230623,145200,22542847250,28100,28050,28100,28000,3183
|
|
20230623,145100,22453648500,28050,28100,28100,28050,2740
|
|
20230623,145000,22376785600,28100,28050,28100,28050,868
|
|
20230623,144900,22352416750,28100,28050,28100,28050,1082
|
|
20230623,144800,22322060450,28050,28050,28100,28050,1092
|
|
20230623,144700,22291411200,28100,28050,28100,28050,666
|
|
20230623,144600,22272718150,28050,28050,28100,28000,2490
|
|
20230623,144500,22202863000,28050,28100,28100,28050,2772
|
|
20230623,144400,22125082300,28050,28100,28100,28050,485
|
|
20230623,144300,22111473600,28100,28100,28100,28050,1178
|
|
20230623,144200,22078420600,28100,28100,28100,28050,834
|
|
20230623,144100,22054991050,28100,28100,28100,28050,976
|
|
20230623,144000,22027609150,28050,28050,28100,28050,1309
|
|
20230623,143900,21990878800,28050,28050,28100,28050,1120
|
|
20230623,143800,21959462000,28100,28100,28100,28050,8542
|
|
20230623,143700,21719843600,28050,28100,28100,28050,1208
|
|
20230623,143600,21685945800,28100,28050,28100,28050,1054
|
|
20230623,143500,21656371100,28050,28100,28100,28050,728
|
|
20230623,143400,21635921850,28100,28100,28100,28050,1907
|
|
20230623,143300,21582366350,28100,28150,28150,28100,1544
|
|
20230623,143200,21538965700,28100,28050,28150,28050,2645
|
|
20230623,143100,21464649350,28050,28050,28100,28050,955
|
|
20230623,143000,21437840200,28100,28150,28150,28050,3254
|
|
20230623,142900,21346450100,28100,28100,28200,28100,2194
|
|
20230623,142800,21284704750,28100,28150,28150,28050,5161
|
|
20230623,142700,21139669350,28150,28150,28150,28100,1455
|
|
20230623,142600,21098767500,28100,28150,28150,28100,747
|
|
20230623,142500,21077763950,28150,28150,28150,28100,1244
|
|
20230623,142400,21042759850,28100,28100,28150,28100,1437
|
|
20230623,142300,21002336050,28100,28200,28200,28100,3120
|
|
20230623,142200,20914563800,28150,28200,28200,28150,454
|
|
20230623,142100,20901777600,28200,28150,28200,28150,599
|
|
20230623,142000,20884896700,28200,28150,28200,28100,3019
|
|
20230623,141900,20799953600,28150,28150,28200,28150,500
|
|
20230623,141800,20785873300,28150,28050,28200,28050,4408
|
|
20230623,141700,20661928500,28050,28100,28100,28050,1371
|
|
20230623,141600,20623466200,28100,28100,28100,28050,3546
|
|
20230623,141500,20523941200,28050,28050,28100,28050,549
|
|
20230623,141400,20508529300,28100,28100,28100,28050,640
|
|
20230623,141300,20490554400,28050,28150,28150,28050,2337
|
|
20230623,141200,20424913150,28150,28150,28150,28050,1908
|
|
20230623,141100,20371298100,28150,28100,28150,28050,1371
|
|
20230623,141000,20332761650,28100,28100,28150,28050,8678
|
|
20230623,140900,20088948950,28150,28150,28150,28100,1057
|
|
20230623,140800,20059228550,28150,28150,28200,28100,4029
|
|
20230623,140700,19945813550,28200,28200,28200,28150,947
|
|
20230623,140600,19919147250,28200,28250,28250,28150,1124
|
|
20230623,140500,19887450850,28200,28200,28250,28200,1224
|
|
20230623,140400,19852926300,28200,28150,28250,28150,1372
|
|
20230623,140300,19814261100,28150,28150,28200,28150,404
|
|
20230623,140200,19802884050,28150,28200,28250,28150,1014
|
|
20230623,140100,19774296100,28200,28150,28200,28100,2286
|
|
20230623,140000,19710006250,28150,28200,28200,28150,944
|
|
20230623,135900,19683417950,28150,28200,28200,28150,1236
|
|
20230623,135800,19648584300,28200,28200,28200,28150,350
|
|
20230623,135700,19638717650,28150,28150,28200,28150,1392
|
|
20230623,135600,19599520900,28200,28150,28250,28100,4799
|
|
20230623,135500,19464231300,28150,28200,28200,28150,1050
|
|
20230623,135400,19434669250,28150,28200,28200,28150,4192
|
|
20230623,135300,19316646050,28150,28150,28200,28150,503
|
|
20230623,135200,19302471650,28150,28200,28200,28150,716
|
|
20230623,135100,19282298200,28200,28200,28200,28150,1244
|
|
20230623,135000,19247259750,28200,28250,28250,28150,462
|
|
20230623,134900,19234228850,28200,28200,28250,28150,570
|
|
20230623,134800,19218157850,28200,28200,28200,28150,948
|
|
20230623,134700,19191456150,28200,28150,28200,28100,1826
|
|
20230623,134600,19139999450,28150,28200,28200,28100,2546
|
|
20230623,134500,19068331800,28200,28200,28200,28150,1128
|
|
20230623,134400,19036540550,28200,28200,28250,28150,1371
|
|
20230623,134300,18997918050,28200,28200,28250,28150,2214
|
|
20230623,134200,18935487000,28200,28200,28200,28150,1035
|
|
20230623,134100,18906300850,28200,28150,28250,28100,5783
|
|
20230623,134000,18743336950,28150,28150,28150,28100,2622
|
|
20230623,133900,18669537200,28100,28100,28150,28100,3247
|
|
20230623,133800,18578246850,28150,28200,28200,28100,2750
|
|
20230623,133700,18500841150,28150,28200,28200,28150,3067
|
|
20230623,133600,18414493950,28200,28200,28250,28150,10896
|
|
20230623,133500,18107320200,28200,28250,28250,28200,478
|
|
20230623,133400,18093823100,28250,28300,28300,28200,1688
|
|
20230623,133300,18046165650,28300,28200,28300,28200,434
|
|
20230623,133200,18033900150,28200,28250,28250,28200,2640
|
|
20230623,133100,17959327550,28200,28250,28250,28200,2319
|
|
20230623,133000,17893879800,28300,28250,28300,28250,645
|
|
20230623,132900,17875637200,28300,28200,28300,28200,1246
|
|
20230623,132800,17840441050,28250,28250,28250,28200,3680
|
|
20230623,132700,17736496550,28250,28300,28300,28250,3457
|
|
20230623,132600,17638832900,28250,28300,28300,28250,426
|
|
20230623,132500,17626795300,28300,28250,28300,28250,559
|
|
20230623,132400,17610982950,28250,28300,28300,28250,2629
|
|
20230623,132300,17536704500,28300,28300,28300,28250,1115
|
|
20230623,132200,17505166900,28300,28250,28300,28250,1162
|
|
20230623,132100,17472285250,28250,28300,28300,28250,1292
|
|
20230623,132000,17435766400,28300,28300,28350,28250,792
|
|
20230623,131900,17413345900,28300,28250,28300,28250,1814
|
|
20230623,131800,17362019150,28300,28250,28300,28250,1297
|
|
20230623,131700,17325364750,28300,28300,28300,28250,2816
|
|
20230623,131600,17245695400,28350,28300,28350,28250,1616
|
|
20230623,131500,17199962650,28250,28250,28300,28250,1955
|
|
20230623,131400,17144674350,28250,28300,28300,28250,633
|
|
20230623,131300,17126764450,28300,28300,28300,28250,851
|
|
20230623,131200,17102701200,28300,28300,28300,28250,726
|
|
20230623,131100,17082166750,28300,28300,28300,28250,1177
|
|
20230623,131000,17048900150,28300,28300,28300,28250,2392
|
|
20230623,130900,16981210200,28300,28300,28300,28250,2751
|
|
20230623,130800,16903462450,28300,28250,28300,28250,1259
|
|
20230623,130700,16867872800,28250,28300,28300,28250,568
|
|
20230623,130600,16851816850,28250,28300,28300,28250,956
|
|
20230623,130500,16824785400,28300,28300,28300,28250,2929
|
|
20230623,130400,16741954300,28300,28300,28300,28250,407
|
|
20230623,130300,16730444550,28300,28300,28300,28250,486
|
|
20230623,130200,16716699050,28300,28300,28300,28250,3878
|
|
20230623,130100,16607061000,28300,28300,28350,28300,1231
|
|
20230623,130000,16572213400,28350,28300,28350,28300,317
|
|
20230623,125900,16563227750,28350,28350,28350,28300,480
|
|
20230623,125800,16549640900,28350,28350,28350,28300,1162
|
|
20230623,125700,16516736150,28350,28350,28350,28300,161
|
|
20230623,125600,16512173100,28350,28350,28350,28300,471
|
|
20230623,125500,16498827400,28350,28300,28350,28300,2734
|
|
20230623,125400,16421451000,28350,28350,28350,28300,299
|
|
20230623,125300,16412974500,28300,28350,28350,28300,810
|
|
20230623,125200,16390020100,28350,28300,28350,28300,1239
|
|
20230623,125100,16354949750,28350,28300,28350,28250,3165
|
|
20230623,125000,16265376550,28300,28300,28300,28250,1003
|
|
20230623,124900,16237002800,28300,28250,28300,28250,1178
|
|
20230623,124800,16203714300,28300,28350,28350,28250,16389
|
|
20230623,124700,15739925850,28300,28350,28350,28300,4818
|
|
20230623,124600,15603567800,28300,28350,28350,28300,452
|
|
20230623,124500,15590762950,28350,28350,28350,28300,2831
|
|
20230623,124400,15510634250,28350,28350,28350,28300,477
|
|
20230623,124300,15497112500,28350,28350,28350,28300,703
|
|
20230623,124200,15477195150,28350,28400,28400,28300,1320
|
|
20230623,124100,15439784500,28350,28350,28400,28350,629
|
|
20230623,124000,15421941850,28350,28350,28400,28300,2264
|
|
20230623,123900,15357824700,28350,28400,28400,28350,1082
|
|
20230623,123800,15327137750,28350,28350,28400,28350,656
|
|
20230623,123700,15308536250,28400,28400,28400,28350,741
|
|
20230623,123600,15287512050,28400,28350,28400,28300,607
|
|
20230623,123500,15270305600,28350,28400,28400,28300,2206
|
|
20230623,123400,15207793050,28400,28400,28450,28350,5292
|
|
20230623,123300,15057642650,28400,28350,28450,28350,2558
|
|
20230623,123200,14985082150,28400,28400,28400,28350,1196
|
|
20230623,123100,14951152250,28400,28350,28400,28350,675
|
|
20230623,123000,14931999900,28400,28450,28450,28350,1817
|
|
20230623,122900,14880402400,28450,28400,28450,28350,1542
|
|
20230623,122800,14836608450,28400,28400,28400,28350,331
|
|
20230623,122700,14827211600,28400,28400,28400,28350,1611
|
|
20230623,122600,14781483650,28400,28400,28400,28350,1361
|
|
20230623,122500,14742874450,28400,28400,28400,28350,2286
|
|
20230623,122400,14678041550,28400,28400,28400,28350,801
|
|
20230623,122300,14655299200,28400,28400,28400,28350,703
|
|
20230623,122200,14635356700,28400,28350,28400,28350,1063
|
|
20230623,122100,14605201800,28400,28400,28400,28350,888
|
|
20230623,122000,14579988150,28400,28400,28400,28350,1602
|
|
20230623,121900,14534567750,28350,28400,28400,28350,3346
|
|
20230623,121800,14439583250,28400,28350,28400,28350,2140
|
|
20230623,121700,14378898200,28400,28400,28400,28350,478
|
|
20230623,121600,14365330050,28400,28400,28400,28350,2086
|
|
20230623,121500,14306161150,28400,28400,28400,28350,348
|
|
20230623,121400,14296283200,28400,28400,28450,28350,769
|
|
20230623,121300,14274451650,28400,28400,28450,28350,2403
|
|
20230623,121200,14206272350,28400,28350,28450,28350,2247
|
|
20230623,121100,14142460500,28350,28500,28500,28350,15648
|
|
20230623,121000,13697904800,28500,28500,28500,28450,3170
|
|
20230623,120900,13607705150,28500,28500,28500,28450,1432
|
|
20230623,120800,13566954150,28450,28500,28500,28450,466
|
|
20230623,120700,13553679450,28500,28500,28500,28450,353
|
|
20230623,120600,13543622100,28500,28500,28500,28450,1135
|
|
20230623,120500,13511327000,28500,28500,28500,28450,572
|
|
20230623,120400,13495035850,28500,28500,28500,28450,248
|
|
20230623,120300,13487968750,28450,28500,28500,28450,2395
|
|
20230623,120200,13419826800,28500,28450,28500,28450,869
|
|
20230623,120100,13395082400,28500,28500,28500,28450,306
|
|
20230623,120000,13386362300,28500,28500,28500,28450,787
|
|
20230623,115900,13363933800,28450,28500,28500,28450,1570
|
|
20230623,115800,13319243850,28450,28450,28500,28450,204
|
|
20230623,115700,13313434950,28450,28500,28500,28450,557
|
|
20230623,115600,13297561300,28500,28500,28500,28450,2395
|
|
20230623,115500,13229415800,28500,28450,28500,28450,803
|
|
20230623,115400,13206550950,28500,28500,28500,28450,341
|
|
20230623,115300,13196833350,28500,28500,28500,28450,905
|
|
20230623,115200,13171079450,28500,28500,28500,28450,1015
|
|
20230623,115100,13142172500,28500,28500,28500,28450,564
|
|
20230623,115000,13126110400,28500,28500,28500,28450,1098
|
|
20230623,114900,13094854400,28500,28500,28500,28450,1989
|
|
20230623,114800,13038239000,28550,28550,28550,28500,711
|
|
20230623,114700,13017963400,28550,28500,28550,28500,612
|
|
20230623,114600,13000513650,28500,28550,28550,28500,1332
|
|
20230623,114500,12962543550,28550,28550,28550,28500,723
|
|
20230623,114400,12941923400,28550,28500,28550,28450,1805
|
|
20230623,114300,12890475150,28450,28450,28500,28450,1220
|
|
20230623,114200,12855749100,28500,28500,28500,28450,156
|
|
20230623,114100,12851304000,28500,28550,28550,28450,2162
|
|
20230623,114000,12789701150,28500,28550,28550,28500,1565
|
|
20230623,113900,12745082650,28550,28500,28550,28450,1790
|
|
20230623,113800,12694065550,28500,28400,28500,28400,2274
|
|
20230623,113700,12629374550,28450,28450,28450,28400,2192
|
|
20230623,113600,12567075300,28450,28450,28450,28400,578
|
|
20230623,113500,12550637850,28400,28450,28450,28400,699
|
|
20230623,113400,12530768800,28400,28400,28450,28400,2389
|
|
20230623,113300,12462910200,28450,28400,28450,28400,1364
|
|
20230623,113200,12424148900,28450,28450,28450,28400,994
|
|
20230623,113100,12395889250,28450,28450,28450,28400,1667
|
|
20230623,113000,12348470700,28400,28450,28450,28400,1910
|
|
20230623,112900,12294187050,28400,28450,28450,28400,407
|
|
20230623,112800,12282621650,28400,28450,28450,28400,634
|
|
20230623,112700,12264591100,28450,28450,28450,28400,3237
|
|
20230623,112600,12172653900,28400,28450,28450,28400,867
|
|
20230623,112500,12148004200,28450,28450,28500,28450,2107
|
|
20230623,112400,12088054400,28450,28500,28500,28450,497
|
|
20230623,112300,12073914650,28450,28500,28500,28450,1346
|
|
20230623,112200,12035599550,28500,28450,28500,28400,906
|
|
20230623,112100,12009816900,28450,28500,28550,28400,2724
|
|
20230623,112000,11932315700,28500,28500,28500,28450,1592
|
|
20230623,111900,11886992300,28500,28500,28500,28450,3118
|
|
20230623,111800,11798220150,28500,28500,28500,28450,480
|
|
20230623,111700,11784545050,28500,28500,28550,28450,1332
|
|
20230623,111600,11746577300,28500,28450,28500,28450,724
|
|
20230623,111500,11725963250,28450,28500,28500,28450,492
|
|
20230623,111400,11711957600,28500,28500,28500,28450,1471
|
|
20230623,111300,11670077650,28500,28450,28500,28450,1378
|
|
20230623,111200,11630840100,28500,28500,28500,28450,2192
|
|
20230623,111100,11568466050,28500,28500,28500,28450,657
|
|
20230623,111000,11549747100,28500,28500,28500,28450,787
|
|
20230623,110900,11527346150,28500,28500,28500,28450,985
|
|
20230623,110800,11499292050,28450,28500,28500,28450,428
|
|
20230623,110700,11487102500,28500,28500,28550,28450,528
|
|
20230623,110600,11472060050,28500,28500,28550,28450,1207
|
|
20230623,110500,11437683500,28500,28450,28500,28450,882
|
|
20230623,110400,11412554000,28500,28500,28550,28450,3965
|
|
20230623,110300,11299539200,28500,28500,28550,28500,353
|
|
20230623,110200,11289474550,28550,28550,28550,28500,391
|
|
20230623,110100,11278327600,28500,28550,28600,28500,2084
|
|
20230623,110000,11218836300,28600,28550,28600,28550,1712
|
|
20230623,105900,11169951750,28550,28550,28600,28550,543
|
|
20230623,105800,11154438500,28600,28550,28600,28500,2136
|
|
20230623,105700,11093531500,28550,28600,28600,28550,5086
|
|
20230623,105600,10948214500,28600,28600,28600,28600,247
|
|
20230623,105500,10941150300,28600,28550,28600,28500,1711
|
|
20230623,105400,10892344250,28550,28550,28550,28500,1434
|
|
20230623,105300,10851460600,28550,28500,28550,28500,417
|
|
20230623,105200,10839556200,28500,28500,28550,28500,729
|
|
20230623,105100,10818764750,28550,28600,28600,28550,587
|
|
20230623,105000,10802001350,28550,28650,28650,28500,4231
|
|
20230623,104900,10681321500,28650,28550,28650,28500,2887
|
|
20230623,104800,10598793750,28550,28550,28600,28500,3025
|
|
20230623,104700,10512430350,28600,28600,28600,28550,2563
|
|
20230623,104600,10439244950,28600,28600,28600,28550,319
|
|
20230623,104500,10430128750,28600,28550,28600,28550,1146
|
|
20230623,104400,10397399800,28600,28600,28600,28550,942
|
|
20230623,104300,10370492150,28550,28600,28600,28550,84
|
|
20230623,104200,10368091200,28600,28550,28600,28550,2173
|
|
20230623,104100,10306031750,28600,28550,28600,28550,1313
|
|
20230623,104000,10268540650,28600,28600,28600,28550,468
|
|
20230623,103900,10255157550,28600,28600,28600,28550,2017
|
|
20230623,103800,10197515000,28600,28600,28600,28550,924
|
|
20230623,103700,10171123150,28600,28600,28650,28550,1600
|
|
20230623,103600,10125372450,28600,28650,28650,28600,218
|
|
20230623,103500,10119135000,28600,28600,28650,28550,3132
|
|
20230623,103400,10029551650,28650,28650,28650,28600,660
|
|
20230623,103300,10010659700,28600,28550,28650,28550,2974
|
|
20230623,103200,9925681400,28550,28600,28600,28550,7040
|
|
20230623,103100,9724678450,28600,28650,28650,28600,5060
|
|
20230623,103000,9579954450,28600,28650,28650,28600,596
|
|
20230623,102900,9562896850,28600,28650,28650,28600,3651
|
|
20230623,102800,9458300800,28650,28700,28700,28650,2591
|
|
20230623,102700,9384058650,28700,28700,28700,28650,2459
|
|
20230623,102600,9313506150,28700,28700,28700,28650,182
|
|
20230623,102500,9308287750,28700,28700,28700,28650,891
|
|
20230623,102400,9282748850,28700,28700,28700,28650,448
|
|
20230623,102300,9269891600,28700,28700,28700,28650,532
|
|
20230623,102200,9254643850,28700,28650,28700,28650,398
|
|
20230623,102100,9243229300,28700,28700,28700,28650,888
|
|
20230623,102000,9217783700,28700,28700,28750,28650,2486
|
|
20230623,101900,9146487550,28750,28750,28750,28700,353
|
|
20230623,101800,9136351950,28750,28650,28750,28650,3235
|
|
20230623,101700,9043508850,28700,28700,28700,28650,1546
|
|
20230623,101600,8999162400,28750,28750,28800,28700,1092
|
|
20230623,101500,8967805700,28800,28750,28800,28700,3422
|
|
20230623,101400,8869496600,28750,28750,28750,28700,255
|
|
20230623,101300,8862165650,28750,28750,28800,28700,2843
|
|
20230623,101200,8780508300,28750,28800,28800,28750,2990
|
|
20230623,101100,8694531850,28800,28800,28800,28750,333
|
|
20230623,101000,8684952050,28750,28800,28800,28750,740
|
|
20230623,100900,8663666850,28800,28800,28800,28750,485
|
|
20230623,100800,8649717450,28750,28750,28800,28700,6067
|
|
20230623,100700,8475291150,28750,28700,28750,28700,1200
|
|
20230623,100600,8440845350,28700,28750,28750,28650,3213
|
|
20230623,100500,8348637250,28750,28650,28750,28650,10427
|
|
20230623,100400,8049599400,28650,28650,28650,28600,426
|
|
20230623,100300,8037405050,28650,28600,28650,28550,3091
|
|
20230623,100200,7948999800,28600,28600,28600,28550,1569
|
|
20230623,100100,7904184950,28600,28550,28600,28500,1060
|
|
20230623,100000,7873920150,28500,28600,28600,28500,229
|
|
20230623,095900,7867382200,28500,28500,28600,28450,1688
|
|
20230623,095800,7819275050,28550,28500,28600,28450,11188
|
|
20230623,095700,7500827800,28450,28600,28600,28450,5271
|
|
20230623,095600,7350498650,28600,28550,28600,28550,375
|
|
20230623,095500,7339778950,28600,28600,28600,28550,1752
|
|
20230623,095400,7289752350,28600,28550,28600,28500,1223
|
|
20230623,095300,7254828350,28550,28550,28550,28500,428
|
|
20230623,095200,7242611600,28550,28500,28550,28500,1845
|
|
20230623,095100,7190010950,28550,28550,28550,28500,2264
|
|
20230623,095000,7125461800,28500,28600,28600,28500,472
|
|
20230623,094900,7111978000,28550,28550,28550,28550,1940
|
|
20230623,094800,7056591000,28550,28550,28600,28500,3349
|
|
20230623,094700,6960971400,28550,28550,28550,28500,568
|
|
20230623,094600,6944774050,28550,28450,28550,28400,4962
|
|
20230623,094500,6803548950,28450,28450,28500,28400,6057
|
|
20230623,094400,6631240000,28500,28500,28500,28450,2685
|
|
20230623,094300,6554824400,28500,28500,28500,28450,470
|
|
20230623,094200,6541443450,28500,28550,28550,28500,3216
|
|
20230623,094100,6449782500,28550,28550,28550,28500,1955
|
|
20230623,094000,6394026700,28500,28500,28550,28500,962
|
|
20230623,093900,6366594600,28500,28500,28500,28450,1560
|
|
20230623,093800,6322138150,28500,28500,28550,28450,2450
|
|
20230623,093700,6252305500,28550,28550,28650,28500,1965
|
|
20230623,093600,6196173250,28550,28600,28600,28500,8309
|
|
20230623,093500,5958931750,28650,28650,28650,28600,297
|
|
20230623,093400,5950427850,28600,28600,28650,28600,4096
|
|
20230623,093300,5833277300,28600,28600,28600,28550,651
|
|
20230623,093200,5814670050,28600,28550,28600,28550,379
|
|
20230623,093100,5803830750,28600,28500,28600,28500,3541
|
|
20230623,093000,5702787600,28500,28450,28500,28450,2354
|
|
20230623,092900,5635721650,28500,28450,28500,28400,3738
|
|
20230623,092800,5529451200,28450,28450,28500,28400,6534
|
|
20230623,092700,5343721850,28450,28450,28500,28400,6622
|
|
20230623,092600,5155338850,28450,28600,28600,28450,28942
|
|
20230623,092500,4330215550,28550,28600,28650,28550,8455
|
|
20230623,092400,4088436000,28600,28600,28650,28600,1028
|
|
20230623,092300,4059015150,28600,28650,28700,28600,2969
|
|
20230623,092200,3973951800,28700,28750,28750,28600,9196
|
|
20230623,092100,3710198100,28800,28750,28800,28700,1878
|
|
20230623,092000,3656206300,28750,28750,28750,28700,1264
|
|
20230623,091900,3619887200,28750,28700,28750,28650,1573
|
|
20230623,091800,3574720050,28700,28750,28750,28650,3141
|
|
20230623,091700,3484565950,28750,28750,28750,28700,2754
|
|
20230623,091600,3405426650,28750,28800,28800,28700,2151
|
|
20230623,091500,3343560650,28800,28750,28800,28700,2527
|
|
20230623,091400,3270943250,28700,28750,28800,28700,7806
|
|
20230623,091300,3046586300,28750,28800,28800,28750,1832
|
|
20230623,091200,2993866750,28800,28800,28850,28800,6379
|
|
20230623,091100,2810146650,28800,28950,28950,28800,9190
|
|
20230623,091000,2545107400,28950,28950,28950,28900,599
|
|
20230623,090900,2527780950,28950,28800,28950,28750,10819
|
|
20230623,090800,2215629700,28800,28850,28900,28800,12179
|
|
20230623,090700,1864681000,28850,28950,28950,28850,9791
|
|
20230623,090600,1581705900,28950,29050,29100,28950,9711
|
|
20230623,090500,1300159800,29050,29000,29100,29000,3743
|
|
20230623,090400,1191409150,29050,29050,29050,29000,3013
|
|
20230623,090300,1104011850,29050,29100,29100,29000,6036
|
|
20230623,090200,928675450,29100,28950,29100,28900,7677
|
|
20230623,090100,705965200,29000,29000,29100,28900,9438
|
|
20230623,090000,432766500,29000,29100,29100,28950,14621
|