710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,204700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,204600,7360148300,34250,34250,34250,34250,0
|
|
20230619,204500,7360148300,34250,34250,34250,34250,0
|
|
20230619,204400,7360148300,34250,34250,34250,34250,0
|
|
20230619,204300,7360148300,34250,34250,34250,34250,0
|
|
20230619,204200,7360148300,34250,34250,34250,34250,0
|
|
20230619,204100,7360148300,34250,34250,34250,34250,0
|
|
20230619,204000,7360148300,34250,34250,34250,34250,0
|
|
20230619,203900,7360148300,34250,34250,34250,34250,0
|
|
20230619,203800,7360148300,34250,34250,34250,34250,0
|
|
20230619,203700,7360148300,34250,34250,34250,34250,0
|
|
20230619,203600,7360148300,34250,34250,34250,34250,0
|
|
20230619,203500,7360148300,34250,34250,34250,34250,0
|
|
20230619,203400,7360148300,34250,34250,34250,34250,0
|
|
20230619,203300,7360148300,34250,34250,34250,34250,0
|
|
20230619,203200,7360148300,34250,34250,34250,34250,0
|
|
20230619,203100,7360148300,34250,34250,34250,34250,0
|
|
20230619,203000,7360148300,34250,34250,34250,34250,0
|
|
20230619,202900,7360148300,34250,34250,34250,34250,0
|
|
20230619,202800,7360148300,34250,34250,34250,34250,0
|
|
20230619,202700,7360148300,34250,34250,34250,34250,0
|
|
20230619,202600,7360148300,34250,34250,34250,34250,0
|
|
20230619,202500,7360148300,34250,34250,34250,34250,0
|
|
20230619,202400,7360148300,34250,34250,34250,34250,0
|
|
20230619,202300,7360148300,34250,34250,34250,34250,0
|
|
20230619,202200,7360148300,34250,34250,34250,34250,0
|
|
20230619,202100,7360148300,34250,34250,34250,34250,0
|
|
20230619,202000,7360148300,34250,34250,34250,34250,0
|
|
20230619,201900,7360148300,34250,34250,34250,34250,0
|
|
20230619,201800,7360148300,34250,34250,34250,34250,0
|
|
20230619,201700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,201600,7360148300,34250,34250,34250,34250,0
|
|
20230619,201500,7360148300,34250,34250,34250,34250,0
|
|
20230619,201400,7360148300,34250,34250,34250,34250,0
|
|
20230619,201300,7360148300,34250,34250,34250,34250,0
|
|
20230619,201200,7360148300,34250,34250,34250,34250,0
|
|
20230619,201100,7360148300,34250,34250,34250,34250,0
|
|
20230619,201000,7360148300,34250,34250,34250,34250,0
|
|
20230619,200900,7360148300,34250,34250,34250,34250,0
|
|
20230619,200800,7360148300,34250,34250,34250,34250,0
|
|
20230619,200700,7360148300,34250,34250,34250,34250,0
|
|
20230619,200600,7360148300,34250,34250,34250,34250,0
|
|
20230619,200500,7360148300,34250,34250,34250,34250,0
|
|
20230619,200400,7360148300,34250,34250,34250,34250,0
|
|
20230619,200300,7360148300,34250,34250,34250,34250,0
|
|
20230619,200200,7360148300,34250,34250,34250,34250,0
|
|
20230619,200100,7360148300,34250,34250,34250,34250,0
|
|
20230619,200000,7360148300,34250,34250,34250,34250,0
|
|
20230619,195900,7360148300,34250,34250,34250,34250,0
|
|
20230619,195800,7360148300,34250,34250,34250,34250,0
|
|
20230619,195700,7360148300,34250,34250,34250,34250,0
|
|
20230619,195600,7360148300,34250,34250,34250,34250,0
|
|
20230619,195500,7360148300,34250,34250,34250,34250,0
|
|
20230619,195400,7360148300,34250,34250,34250,34250,0
|
|
20230619,195300,7360148300,34250,34250,34250,34250,0
|
|
20230619,195200,7360148300,34250,34250,34250,34250,0
|
|
20230619,195100,7360148300,34250,34250,34250,34250,0
|
|
20230619,195000,7360148300,34250,34250,34250,34250,0
|
|
20230619,194900,7360148300,34250,34250,34250,34250,0
|
|
20230619,194800,7360148300,34250,34250,34250,34250,0
|
|
20230619,194700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,194600,7360148300,34250,34250,34250,34250,0
|
|
20230619,194500,7360148300,34250,34250,34250,34250,0
|
|
20230619,194400,7360148300,34250,34250,34250,34250,0
|
|
20230619,194300,7360148300,34250,34250,34250,34250,0
|
|
20230619,194200,7360148300,34250,34250,34250,34250,0
|
|
20230619,194100,7360148300,34250,34250,34250,34250,0
|
|
20230619,194000,7360148300,34250,34250,34250,34250,0
|
|
20230619,193900,7360148300,34250,34250,34250,34250,0
|
|
20230619,193800,7360148300,34250,34250,34250,34250,0
|
|
20230619,193700,7360148300,34250,34250,34250,34250,0
|
|
20230619,193600,7360148300,34250,34250,34250,34250,0
|
|
20230619,193500,7360148300,34250,34250,34250,34250,0
|
|
20230619,193400,7360148300,34250,34250,34250,34250,0
|
|
20230619,193300,7360148300,34250,34250,34250,34250,0
|
|
20230619,193200,7360148300,34250,34250,34250,34250,0
|
|
20230619,193100,7360148300,34250,34250,34250,34250,0
|
|
20230619,193000,7360148300,34250,34250,34250,34250,0
|
|
20230619,192900,7360148300,34250,34250,34250,34250,0
|
|
20230619,192800,7360148300,34250,34250,34250,34250,0
|
|
20230619,192700,7360148300,34250,34250,34250,34250,0
|
|
20230619,192600,7360148300,34250,34250,34250,34250,0
|
|
20230619,192500,7360148300,34250,34250,34250,34250,0
|
|
20230619,192400,7360148300,34250,34250,34250,34250,0
|
|
20230619,192300,7360148300,34250,34250,34250,34250,0
|
|
20230619,192200,7360148300,34250,34250,34250,34250,0
|
|
20230619,192100,7360148300,34250,34250,34250,34250,0
|
|
20230619,192000,7360148300,34250,34250,34250,34250,0
|
|
20230619,191900,7360148300,34250,34250,34250,34250,0
|
|
20230619,191800,7360148300,34250,34250,34250,34250,0
|
|
20230619,191700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,191600,7360148300,34250,34250,34250,34250,0
|
|
20230619,191500,7360148300,34250,34250,34250,34250,0
|
|
20230619,191400,7360148300,34250,34250,34250,34250,0
|
|
20230619,191300,7360148300,34250,34250,34250,34250,0
|
|
20230619,191200,7360148300,34250,34250,34250,34250,0
|
|
20230619,191100,7360148300,34250,34250,34250,34250,0
|
|
20230619,191000,7360148300,34250,34250,34250,34250,0
|
|
20230619,190900,7360148300,34250,34250,34250,34250,0
|
|
20230619,190800,7360148300,34250,34250,34250,34250,0
|
|
20230619,190700,7360148300,34250,34250,34250,34250,0
|
|
20230619,190600,7360148300,34250,34250,34250,34250,0
|
|
20230619,190500,7360148300,34250,34250,34250,34250,0
|
|
20230619,190400,7360148300,34250,34250,34250,34250,0
|
|
20230619,190300,7360148300,34250,34250,34250,34250,0
|
|
20230619,190200,7360148300,34250,34250,34250,34250,0
|
|
20230619,190100,7360148300,34250,34250,34250,34250,0
|
|
20230619,190000,7360148300,34250,34250,34250,34250,0
|
|
20230619,185900,7360148300,34250,34250,34250,34250,0
|
|
20230619,185800,7360148300,34250,34250,34250,34250,0
|
|
20230619,185700,7360148300,34250,34250,34250,34250,0
|
|
20230619,185600,7360148300,34250,34250,34250,34250,0
|
|
20230619,185500,7360148300,34250,34250,34250,34250,0
|
|
20230619,185400,7360148300,34250,34250,34250,34250,0
|
|
20230619,185300,7360148300,34250,34250,34250,34250,0
|
|
20230619,185200,7360148300,34250,34250,34250,34250,0
|
|
20230619,185100,7360148300,34250,34250,34250,34250,0
|
|
20230619,185000,7360148300,34250,34250,34250,34250,0
|
|
20230619,184900,7360148300,34250,34250,34250,34250,0
|
|
20230619,184800,7360148300,34250,34250,34250,34250,0
|
|
20230619,184700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,184600,7360148300,34250,34250,34250,34250,0
|
|
20230619,184500,7360148300,34250,34250,34250,34250,0
|
|
20230619,184400,7360148300,34250,34250,34250,34250,0
|
|
20230619,184300,7360148300,34250,34250,34250,34250,0
|
|
20230619,184200,7360148300,34250,34250,34250,34250,0
|
|
20230619,184100,7360148300,34250,34250,34250,34250,0
|
|
20230619,184000,7360148300,34250,34250,34250,34250,0
|
|
20230619,183900,7360148300,34250,34250,34250,34250,0
|
|
20230619,183800,7360148300,34250,34250,34250,34250,0
|
|
20230619,183700,7360148300,34250,34250,34250,34250,0
|
|
20230619,183600,7360148300,34250,34250,34250,34250,0
|
|
20230619,183500,7360148300,34250,34250,34250,34250,0
|
|
20230619,183400,7360148300,34250,34250,34250,34250,0
|
|
20230619,183300,7360148300,34250,34250,34250,34250,0
|
|
20230619,183200,7360148300,34250,34250,34250,34250,0
|
|
20230619,183100,7360148300,34250,34250,34250,34250,0
|
|
20230619,183000,7360148300,34250,34250,34250,34250,0
|
|
20230619,182900,7360148300,34250,34250,34250,34250,0
|
|
20230619,182800,7360148300,34250,34250,34250,34250,0
|
|
20230619,182700,7360148300,34250,34250,34250,34250,0
|
|
20230619,182600,7360148300,34250,34250,34250,34250,0
|
|
20230619,182500,7360148300,34250,34250,34250,34250,0
|
|
20230619,182400,7360148300,34250,34250,34250,34250,0
|
|
20230619,182300,7360148300,34250,34250,34250,34250,0
|
|
20230619,182200,7360148300,34250,34250,34250,34250,0
|
|
20230619,182100,7360148300,34250,34250,34250,34250,0
|
|
20230619,182000,7360148300,34250,34250,34250,34250,0
|
|
20230619,181900,7360148300,34250,34250,34250,34250,0
|
|
20230619,181800,7360148300,34250,34250,34250,34250,0
|
|
20230619,181700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,181600,7360148300,34250,34250,34250,34250,0
|
|
20230619,181500,7360148300,34250,34250,34250,34250,0
|
|
20230619,181400,7360148300,34250,34250,34250,34250,0
|
|
20230619,181300,7360148300,34250,34250,34250,34250,0
|
|
20230619,181200,7360148300,34250,34250,34250,34250,0
|
|
20230619,181100,7360148300,34250,34250,34250,34250,0
|
|
20230619,181000,7360148300,34250,34250,34250,34250,0
|
|
20230619,180900,7360148300,34250,34250,34250,34250,0
|
|
20230619,180800,7360148300,34250,34250,34250,34250,0
|
|
20230619,180700,7360148300,34250,34250,34250,34250,0
|
|
20230619,180600,7360148300,34250,34250,34250,34250,0
|
|
20230619,180500,7360148300,34250,34250,34250,34250,0
|
|
20230619,180400,7360148300,34250,34250,34250,34250,0
|
|
20230619,180300,7360148300,34250,34250,34250,34250,0
|
|
20230619,180200,7360148300,34250,34250,34250,34250,0
|
|
20230619,180100,7360148300,34250,34250,34250,34250,0
|
|
20230619,180000,7360148300,34250,34250,34250,34250,0
|
|
20230619,175900,7360148300,34250,34250,34250,34250,0
|
|
20230619,175800,7360148300,34250,34250,34250,34250,0
|
|
20230619,175700,7360148300,34250,34250,34250,34250,0
|
|
20230619,175600,7360148300,34250,34250,34250,34250,0
|
|
20230619,175500,7360148300,34250,34250,34250,34250,0
|
|
20230619,175400,7360148300,34250,34250,34250,34250,0
|
|
20230619,175300,7360148300,34250,34250,34250,34250,0
|
|
20230619,175200,7360148300,34250,34250,34250,34250,0
|
|
20230619,175100,7360148300,34250,34250,34250,34250,0
|
|
20230619,175000,7360148300,34250,34250,34250,34250,0
|
|
20230619,174900,7360148300,34250,34250,34250,34250,0
|
|
20230619,174800,7360148300,34250,34250,34250,34250,0
|
|
20230619,174700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,174600,7360148300,34250,34250,34250,34250,0
|
|
20230619,174500,7360148300,34250,34250,34250,34250,0
|
|
20230619,174400,7360148300,34250,34250,34250,34250,0
|
|
20230619,174300,7360148300,34250,34250,34250,34250,0
|
|
20230619,174200,7360148300,34250,34250,34250,34250,0
|
|
20230619,174100,7360148300,34250,34250,34250,34250,0
|
|
20230619,174000,7360148300,34250,34250,34250,34250,0
|
|
20230619,173900,7360148300,34250,34250,34250,34250,0
|
|
20230619,173800,7360148300,34250,34250,34250,34250,0
|
|
20230619,173700,7360148300,34250,34250,34250,34250,0
|
|
20230619,173600,7360148300,34250,34250,34250,34250,0
|
|
20230619,173500,7360148300,34250,34250,34250,34250,0
|
|
20230619,173400,7360148300,34250,34250,34250,34250,0
|
|
20230619,173300,7360148300,34250,34250,34250,34250,0
|
|
20230619,173200,7360148300,34250,34250,34250,34250,0
|
|
20230619,173100,7360148300,34250,34250,34250,34250,0
|
|
20230619,173000,7360148300,34250,34250,34250,34250,0
|
|
20230619,172900,7360148300,34250,34250,34250,34250,0
|
|
20230619,172800,7360148300,34250,34250,34250,34250,0
|
|
20230619,172700,7360148300,34250,34250,34250,34250,0
|
|
20230619,172600,7360148300,34250,34250,34250,34250,0
|
|
20230619,172500,7360148300,34250,34250,34250,34250,0
|
|
20230619,172400,7360148300,34250,34250,34250,34250,0
|
|
20230619,172300,7360148300,34250,34250,34250,34250,0
|
|
20230619,172200,7360148300,34250,34250,34250,34250,0
|
|
20230619,172100,7360148300,34250,34250,34250,34250,0
|
|
20230619,172000,7360148300,34250,34250,34250,34250,0
|
|
20230619,171900,7360148300,34250,34250,34250,34250,0
|
|
20230619,171800,7360148300,34250,34250,34250,34250,0
|
|
20230619,171700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,171600,7360148300,34250,34250,34250,34250,0
|
|
20230619,171500,7360148300,34250,34250,34250,34250,0
|
|
20230619,171400,7360148300,34250,34250,34250,34250,0
|
|
20230619,171300,7360148300,34250,34250,34250,34250,0
|
|
20230619,171200,7360148300,34250,34250,34250,34250,0
|
|
20230619,171100,7360148300,34250,34250,34250,34250,0
|
|
20230619,171000,7360148300,34250,34250,34250,34250,0
|
|
20230619,170900,7360148300,34250,34250,34250,34250,0
|
|
20230619,170800,7360148300,34250,34250,34250,34250,0
|
|
20230619,170700,7360148300,34250,34250,34250,34250,0
|
|
20230619,170600,7360148300,34250,34250,34250,34250,0
|
|
20230619,170500,7360148300,34250,34250,34250,34250,0
|
|
20230619,170400,7360148300,34250,34250,34250,34250,0
|
|
20230619,170300,7360148300,34250,34250,34250,34250,0
|
|
20230619,170200,7360148300,34250,34250,34250,34250,0
|
|
20230619,170100,7360148300,34250,34250,34250,34250,0
|
|
20230619,170000,7360148300,34250,34250,34250,34250,0
|
|
20230619,165900,7360148300,34250,34250,34250,34250,0
|
|
20230619,165800,7360148300,34250,34250,34250,34250,0
|
|
20230619,165700,7360148300,34250,34250,34250,34250,0
|
|
20230619,165600,7360148300,34250,34250,34250,34250,0
|
|
20230619,165500,7360148300,34250,34250,34250,34250,0
|
|
20230619,165400,7360148300,34250,34250,34250,34250,0
|
|
20230619,165300,7360148300,34250,34250,34250,34250,0
|
|
20230619,165200,7360148300,34250,34250,34250,34250,0
|
|
20230619,165100,7360148300,34250,34250,34250,34250,0
|
|
20230619,165000,7360148300,34250,34250,34250,34250,0
|
|
20230619,164900,7360148300,34250,34250,34250,34250,0
|
|
20230619,164800,7360148300,34250,34250,34250,34250,0
|
|
20230619,164700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,164600,7360148300,34250,34250,34250,34250,0
|
|
20230619,164500,7360148300,34250,34250,34250,34250,0
|
|
20230619,164400,7360148300,34250,34250,34250,34250,0
|
|
20230619,164300,7360148300,34250,34250,34250,34250,0
|
|
20230619,164200,7360148300,34250,34250,34250,34250,0
|
|
20230619,164100,7360148300,34250,34250,34250,34250,0
|
|
20230619,164000,7360148300,34250,34250,34250,34250,0
|
|
20230619,163900,7360148300,34250,34250,34250,34250,0
|
|
20230619,163800,7360148300,34250,34250,34250,34250,0
|
|
20230619,163700,7360148300,34250,34250,34250,34250,0
|
|
20230619,163600,7360148300,34250,34250,34250,34250,0
|
|
20230619,163500,7360148300,34250,34250,34250,34250,0
|
|
20230619,163400,7360148300,34250,34250,34250,34250,0
|
|
20230619,163300,7360148300,34250,34250,34250,34250,0
|
|
20230619,163200,7360148300,34250,34250,34250,34250,0
|
|
20230619,163100,7360148300,34250,34250,34250,34250,0
|
|
20230619,163000,7360148300,34250,34250,34250,34250,0
|
|
20230619,162900,7360148300,34250,34250,34250,34250,0
|
|
20230619,162800,7360148300,34250,34250,34250,34250,0
|
|
20230619,162700,7360148300,34250,34250,34250,34250,0
|
|
20230619,162600,7360148300,34250,34250,34250,34250,0
|
|
20230619,162500,7360148300,34250,34250,34250,34250,0
|
|
20230619,162400,7360148300,34250,34250,34250,34250,0
|
|
20230619,162300,7360148300,34250,34250,34250,34250,0
|
|
20230619,162200,7360148300,34250,34250,34250,34250,0
|
|
20230619,162100,7360148300,34250,34250,34250,34250,0
|
|
20230619,162000,7360148300,34250,34250,34250,34250,0
|
|
20230619,161900,7360148300,34250,34250,34250,34250,0
|
|
20230619,161800,7360148300,34250,34250,34250,34250,0
|
|
20230619,161700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,161600,7360148300,34250,34250,34250,34250,0
|
|
20230619,161500,7360148300,34250,34250,34250,34250,0
|
|
20230619,161400,7360148300,34250,34250,34250,34250,0
|
|
20230619,161300,7360148300,34250,34250,34250,34250,0
|
|
20230619,161200,7360148300,34250,34250,34250,34250,0
|
|
20230619,161100,7360148300,34250,34250,34250,34250,0
|
|
20230619,161000,7360148300,34250,34250,34250,34250,0
|
|
20230619,160900,7360148300,34250,34250,34250,34250,0
|
|
20230619,160800,7360148300,34250,34250,34250,34250,0
|
|
20230619,160700,7360148300,34250,34250,34250,34250,0
|
|
20230619,160600,7360148300,34250,34250,34250,34250,0
|
|
20230619,160500,7360148300,34250,34250,34250,34250,0
|
|
20230619,160400,7360148300,34250,34250,34250,34250,0
|
|
20230619,160300,7360148300,34250,34250,34250,34250,0
|
|
20230619,160200,7360148300,34250,34250,34250,34250,0
|
|
20230619,160100,7360148300,34250,34250,34250,34250,0
|
|
20230619,160000,7360148300,34250,34250,34250,34250,0
|
|
20230619,155900,7360148300,34250,34250,34250,34250,0
|
|
20230619,155800,7360148300,34250,34250,34250,34250,0
|
|
20230619,155700,7360148300,34250,34250,34250,34250,0
|
|
20230619,155600,7360148300,34250,34250,34250,34250,0
|
|
20230619,155500,7360148300,34250,34250,34250,34250,0
|
|
20230619,155400,7360148300,34250,34250,34250,34250,0
|
|
20230619,155300,7360148300,34250,34250,34250,34250,0
|
|
20230619,155200,7360148300,34250,34250,34250,34250,0
|
|
20230619,155100,7360148300,34250,34250,34250,34250,0
|
|
20230619,155000,7360148300,34250,34250,34250,34250,0
|
|
20230619,154900,7360148300,34250,34250,34250,34250,0
|
|
20230619,154800,7360148300,34250,34250,34250,34250,0
|
|
20230619,154700,7360148300,34250,34250,34250,34250,6367
|
|
20230619,154600,7360148300,34250,34250,34250,34250,0
|
|
20230619,154500,7360148300,34250,34250,34250,34250,0
|
|
20230619,154400,7360148300,34250,34250,34250,34250,0
|
|
20230619,154300,7360148300,34250,34250,34250,34250,0
|
|
20230619,154200,7360148300,34250,34250,34250,34250,0
|
|
20230619,154100,7360148300,34250,34250,34250,34250,0
|
|
20230619,154000,7360148300,34250,34250,34250,34250,0
|
|
20230619,153900,7360148300,34250,34250,34250,34250,0
|
|
20230619,153800,7360148300,34250,34250,34250,34250,0
|
|
20230619,153700,7360148300,34250,34250,34250,34250,0
|
|
20230619,153600,7360148300,34250,34250,34250,34250,0
|
|
20230619,153500,7360148300,34250,34250,34250,34250,0
|
|
20230619,153400,7360148300,34250,34250,34250,34250,0
|
|
20230619,153300,7360148300,34250,34250,34250,34250,0
|
|
20230619,153200,7360148300,34250,34250,34250,34250,0
|
|
20230619,153100,7360148300,34250,34250,34250,34250,0
|
|
20230619,153000,7360148300,34250,34250,34250,34250,6367
|
|
20230619,152900,7142078550,34350,34350,34350,34350,0
|
|
20230619,152800,7142078550,34350,34350,34350,34350,0
|
|
20230619,152700,7142078550,34350,34350,34350,34350,0
|
|
20230619,152600,7142078550,34350,34350,34350,34350,0
|
|
20230619,152500,7142078550,34350,34350,34350,34350,0
|
|
20230619,152400,7142078550,34350,34350,34350,34350,0
|
|
20230619,152300,7142078550,34350,34350,34350,34350,0
|
|
20230619,152200,7142078550,34350,34350,34350,34350,0
|
|
20230619,152100,7142078550,34350,34350,34350,34350,0
|
|
20230619,152000,7142078550,34350,34350,34350,34350,0
|
|
20230619,151900,7142078550,34350,34300,34400,34250,854
|
|
20230619,151800,7112765050,34300,34100,34300,34100,1723
|
|
20230619,151700,7053812750,34100,34100,34150,34100,2253
|
|
20230619,151600,6976958350,34100,34100,34200,34100,617
|
|
20230619,151500,6955902600,34200,34200,34200,34150,678
|
|
20230619,151400,6932748500,34150,34200,34200,34150,467
|
|
20230619,151300,6916798500,34200,34250,34250,34150,486
|
|
20230619,151200,6900192150,34200,34250,34250,34200,477
|
|
20230619,151100,6883874400,34200,34250,34250,34200,455
|
|
20230619,151000,6868313050,34250,34250,34250,34200,349
|
|
20230619,150900,6856376900,34200,34150,34250,34150,750
|
|
20230619,150800,6830723100,34200,34200,34250,34150,235
|
|
20230619,150700,6822692500,34200,34200,34250,34150,355
|
|
20230619,150600,6810554150,34200,34250,34250,34150,591
|
|
20230619,150500,6790357800,34200,34200,34250,34150,903
|
|
20230619,150400,6759466250,34200,34150,34250,34100,685
|
|
20230619,150300,6736056650,34150,34150,34200,34150,1416
|
|
20230619,150200,6687700100,34200,34150,34200,34150,620
|
|
20230619,150100,6666518050,34150,34300,34300,34150,357
|
|
20230619,150000,6654315100,34200,34100,34300,34100,2073
|
|
20230619,145900,6583435750,34100,34150,34150,34100,1096
|
|
20230619,145800,6546060550,34150,34200,34200,34100,1582
|
|
20230619,145700,6492067300,34250,34250,34250,34200,382
|
|
20230619,145600,6479001150,34250,34150,34250,34100,1581
|
|
20230619,145500,6425018550,34100,34150,34200,34100,1423
|
|
20230619,145400,6376474900,34150,34150,34250,34150,1039
|
|
20230619,145300,6340942350,34150,34200,34200,34150,1180
|
|
20230619,145200,6300606500,34200,34200,34250,34150,955
|
|
20230619,145100,6267952600,34200,34200,34250,34200,1473
|
|
20230619,145000,6217573050,34200,34200,34250,34200,401
|
|
20230619,144900,6203856350,34200,34250,34300,34200,514
|
|
20230619,144800,6186258500,34300,34100,34300,34100,2065
|
|
20230619,144700,6115774700,34100,34150,34150,34100,481
|
|
20230619,144600,6099354500,34150,34200,34200,34100,472
|
|
20230619,144500,6083238050,34200,34150,34200,34150,950
|
|
20230619,144400,6050794050,34200,34150,34200,34150,1263
|
|
20230619,144300,6007636250,34200,34200,34200,34150,359
|
|
20230619,144200,5995362900,34200,34250,34250,34200,837
|
|
20230619,144100,5966716100,34250,34250,34300,34250,715
|
|
20230619,144000,5942214950,34300,34300,34300,34250,396
|
|
20230619,143900,5928650600,34250,34350,34400,34250,392
|
|
20230619,143800,5915204650,34400,34250,34400,34200,1514
|
|
20230619,143700,5863276450,34250,34200,34250,34150,666
|
|
20230619,143600,5840518000,34200,34200,34200,34150,579
|
|
20230619,143500,5820737400,34150,34150,34200,34150,538
|
|
20230619,143400,5802363550,34150,34100,34200,34100,489
|
|
20230619,143300,5785669900,34100,34200,34200,34100,556
|
|
20230619,143200,5766674150,34200,34050,34250,34050,914
|
|
20230619,143100,5735472850,34100,34050,34150,34050,656
|
|
20230619,143000,5713105800,34100,34100,34150,34050,1251
|
|
20230619,142900,5670474250,34100,34050,34150,34000,3018
|
|
20230619,142800,5567805800,34050,34100,34150,34000,2023
|
|
20230619,142700,5498946800,34100,34050,34100,34050,1357
|
|
20230619,142600,5452719750,34100,34100,34100,34050,652
|
|
20230619,142500,5430495250,34100,34200,34250,34100,3745
|
|
20230619,142400,5302693350,34200,34250,34250,34150,1769
|
|
20230619,142300,5242164100,34200,34250,34250,34200,1151
|
|
20230619,142200,5202781300,34250,34200,34250,34200,854
|
|
20230619,142100,5173562400,34200,34200,34200,34200,545
|
|
20230619,142000,5154923400,34200,34250,34300,34200,4287
|
|
20230619,141900,5008190500,34250,34300,34300,34250,862
|
|
20230619,141800,4978625900,34250,34250,34300,34250,3181
|
|
20230619,141700,4869572900,34300,34300,34350,34300,3775
|
|
20230619,141600,4740088700,34300,34400,34400,34300,1196
|
|
20230619,141500,4699010350,34450,34350,34450,34350,659
|
|
20230619,141400,4676359050,34350,34500,34500,34350,232
|
|
20230619,141300,4668374500,34450,34450,34450,34350,935
|
|
20230619,141200,4636190500,34400,34400,34450,34400,265
|
|
20230619,141100,4627069050,34350,34350,34400,34350,2636
|
|
20230619,141000,4536479750,34350,34350,34400,34350,201
|
|
20230619,140900,4529571850,34400,34400,34450,34400,1247
|
|
20230619,140800,4486674900,34400,34450,34450,34400,294
|
|
20230619,140700,4476552450,34450,34450,34500,34450,128
|
|
20230619,140600,4472141400,34450,34500,34500,34450,146
|
|
20230619,140500,4467109900,34450,34450,34500,34450,139
|
|
20230619,140400,4462319950,34450,34500,34550,34450,225
|
|
20230619,140300,4454565650,34500,34500,34550,34500,130
|
|
20230619,140200,4450079000,34500,34500,34500,34500,83
|
|
20230619,140100,4447215500,34500,34550,34550,34500,420
|
|
20230619,140000,4432711000,34600,34650,34650,34550,194
|
|
20230619,135900,4425998550,34600,34650,34650,34600,192
|
|
20230619,135800,4419349200,34650,34700,34700,34650,317
|
|
20230619,135700,4408353950,34700,34650,34700,34650,232
|
|
20230619,135600,4400311150,34700,34700,34700,34700,6
|
|
20230619,135500,4400102950,34700,34700,34700,34700,38
|
|
20230619,135400,4398784350,34700,34700,34700,34700,263
|
|
20230619,135300,4389658250,34700,34600,34700,34600,1238
|
|
20230619,135200,4346746350,34550,34600,34600,34550,436
|
|
20230619,135100,4331676800,34600,34600,34600,34600,47
|
|
20230619,135000,4330050600,34600,34600,34600,34550,622
|
|
20230619,134900,4308546250,34550,34450,34550,34400,3151
|
|
20230619,134800,4200063400,34450,34450,34450,34450,118
|
|
20230619,134700,4195998300,34450,34450,34450,34450,35
|
|
20230619,134600,4194792550,34450,34450,34500,34400,50
|
|
20230619,134500,4193070250,34400,34500,34500,34400,2629
|
|
20230619,134400,4102597600,34450,34550,34600,34450,1453
|
|
20230619,134300,4052514350,34550,34600,34600,34550,144
|
|
20230619,134200,4047534100,34600,34550,34600,34500,1253
|
|
20230619,134100,4004268250,34550,34500,34550,34500,43
|
|
20230619,134000,4002783100,34500,34500,34500,34500,14
|
|
20230619,133900,4002300100,34500,34550,34550,34500,321
|
|
20230619,133800,3991223550,34550,34550,34550,34550,3
|
|
20230619,133700,3991119900,34500,34500,34500,34500,356
|
|
20230619,133600,3978837900,34500,34500,34500,34500,28
|
|
20230619,133500,3977871900,34500,34500,34500,34500,106
|
|
20230619,133400,3974214900,34500,34450,34500,34450,53
|
|
20230619,133300,3972387400,34450,34450,34450,34450,295
|
|
20230619,133200,3962224650,34450,34450,34450,34450,54
|
|
20230619,133100,3960364350,34450,34450,34450,34450,36
|
|
20230619,133000,3959124150,34450,34450,34450,34450,2
|
|
20230619,132900,3959055250,34450,34450,34450,34450,86
|
|
20230619,132800,3956092550,34450,34500,34500,34450,1371
|
|
20230619,132700,3908861300,34500,34500,34500,34450,165
|
|
20230619,132600,3903169600,34500,34450,34500,34450,456
|
|
20230619,132500,3887438600,34500,34500,34500,34500,50
|
|
20230619,132400,3885713600,34500,34500,34500,34500,7
|
|
20230619,132300,3885472100,34500,34500,34500,34500,211
|
|
20230619,132200,3878192600,34500,34500,34500,34500,33
|
|
20230619,132100,3877054100,34500,34500,34500,34450,7
|
|
20230619,132000,3876812700,34500,34500,34500,34500,536
|
|
20230619,131900,3858320700,34500,34500,34500,34500,1
|
|
20230619,131800,3858286200,34450,34500,34500,34450,126
|
|
20230619,131700,3853945400,34500,34500,34500,34500,15
|
|
20230619,131600,3853427900,34500,34500,34500,34500,1
|
|
20230619,131500,3853393400,34500,34500,34500,34450,285
|
|
20230619,131400,3843574900,34500,34500,34500,34500,1
|
|
20230619,131300,3843540400,34500,34500,34500,34500,5
|
|
20230619,131200,3843367900,34500,34500,34500,34500,41
|
|
20230619,131100,3841953400,34500,34500,34500,34500,29
|
|
20230619,131000,3840952900,34500,34500,34500,34500,5
|
|
20230619,130900,3840780400,34500,34500,34500,34500,848
|
|
20230619,130800,3811524400,34550,34550,34550,34550,5
|
|
20230619,130700,3811351650,34550,34550,34550,34550,39
|
|
20230619,130600,3810004200,34600,34550,34600,34550,1140
|
|
20230619,130500,3770612450,34550,34550,34550,34550,768
|
|
20230619,130400,3744078050,34550,34550,34550,34550,64
|
|
20230619,130300,3741866850,34550,34550,34550,34550,289
|
|
20230619,130200,3731881900,34500,34500,34500,34500,0
|
|
20230619,130100,3731881900,34500,34550,34550,34500,84
|
|
20230619,130000,3728983650,34550,34550,34550,34550,1
|
|
20230619,125900,3728949100,34500,34550,34550,34500,11
|
|
20230619,125800,3728569550,34500,34550,34550,34500,157
|
|
20230619,125700,3723152700,34550,34550,34550,34550,0
|
|
20230619,125600,3723152700,34550,34550,34550,34550,4
|
|
20230619,125500,3723014500,34550,34550,34550,34550,15
|
|
20230619,125400,3722496250,34550,34550,34550,34550,101
|
|
20230619,125300,3719006700,34500,34500,34550,34500,273
|
|
20230619,125200,3709587950,34500,34550,34550,34500,2479
|
|
20230619,125100,3624009450,34600,34600,34600,34600,6
|
|
20230619,125000,3623801850,34550,34550,34550,34550,0
|
|
20230619,124900,3623801850,34550,34550,34550,34550,234
|
|
20230619,124800,3615717150,34550,34550,34550,34550,87
|
|
20230619,124700,3612711300,34550,34550,34550,34550,270
|
|
20230619,124600,3603382800,34550,34550,34550,34550,110
|
|
20230619,124500,3599582300,34550,34550,34550,34550,0
|
|
20230619,124400,3599582300,34550,34550,34550,34550,8
|
|
20230619,124300,3599305900,34550,34550,34550,34550,3
|
|
20230619,124200,3599202250,34550,34550,34550,34500,2260
|
|
20230619,124100,3521119500,34600,34600,34600,34600,245
|
|
20230619,124000,3512642500,34600,34600,34600,34600,0
|
|
20230619,123900,3512642500,34600,34600,34600,34600,12
|
|
20230619,123800,3512227300,34600,34600,34600,34600,24
|
|
20230619,123700,3511396900,34650,34650,34650,34650,4
|
|
20230619,123600,3511258300,34650,34650,34650,34650,4
|
|
20230619,123500,3511119700,34550,34550,34550,34550,0
|
|
20230619,123400,3511119700,34550,34550,34550,34550,0
|
|
20230619,123300,3511119700,34550,34650,34650,34550,283
|
|
20230619,123200,3501321750,34650,34550,34650,34500,129
|
|
20230619,123100,3496869700,34550,34500,34550,34500,3238
|
|
20230619,123000,3385158600,34550,34550,34550,34550,11
|
|
20230619,122900,3384778550,34550,34500,34550,34500,188
|
|
20230619,122800,3378292200,34550,34650,34650,34550,1218
|
|
20230619,122700,3336197250,34600,34600,34600,34600,0
|
|
20230619,122600,3336197250,34600,34600,34600,34600,312
|
|
20230619,122500,3325402050,34600,34600,34600,34600,35
|
|
20230619,122400,3324191050,34600,34600,34600,34600,56
|
|
20230619,122300,3322253450,34600,34600,34600,34600,0
|
|
20230619,122200,3322253450,34600,34700,34700,34550,4088
|
|
20230619,122100,3180872800,34650,34700,34700,34650,2
|
|
20230619,122000,3180803450,34700,34700,34700,34700,5
|
|
20230619,121900,3180629950,34650,34650,34650,34650,0
|
|
20230619,121800,3180629950,34650,34650,34650,34650,262
|
|
20230619,121700,3171551650,34650,34650,34700,34650,164
|
|
20230619,121600,3165868850,34650,34650,34650,34650,1541
|
|
20230619,121500,3112473200,34650,34650,34650,34650,109
|
|
20230619,121400,3108696350,34600,34600,34600,34600,0
|
|
20230619,121300,3108696350,34600,34600,34600,34600,686
|
|
20230619,121200,3084960750,34650,34700,34700,34600,1697
|
|
20230619,121100,3026160850,34700,34700,34700,34700,101
|
|
20230619,121000,3022656150,34700,34700,34750,34700,154
|
|
20230619,120900,3017312050,34700,34700,34700,34700,18
|
|
20230619,120800,3016687450,34700,34700,34700,34700,402
|
|
20230619,120700,3002738050,34700,34700,34700,34700,103
|
|
20230619,120600,2999163950,34700,34700,34700,34700,116
|
|
20230619,120500,2995138750,34700,34650,34700,34650,27
|
|
20230619,120400,2994202750,34650,34750,34750,34650,2406
|
|
20230619,120300,2910789650,34800,34750,34800,34750,5
|
|
20230619,120200,2910615850,34750,34750,34750,34750,126
|
|
20230619,120100,2906237350,34750,34750,34750,34750,161
|
|
20230619,120000,2900642600,34750,34750,34750,34750,247
|
|
20230619,115900,2892059350,34750,34800,34850,34750,449
|
|
20230619,115800,2876441200,34800,34750,34800,34750,12
|
|
20230619,115700,2876024000,34800,34800,34800,34750,198
|
|
20230619,115600,2869134000,34850,34900,34900,34850,15
|
|
20230619,115500,2868611000,34900,34900,34900,34900,20
|
|
20230619,115400,2867913000,34900,34900,34900,34900,2
|
|
20230619,115300,2867843200,34850,34850,34850,34850,122
|
|
20230619,115200,2863591500,34850,34900,34900,34850,7
|
|
20230619,115100,2863347250,34950,34950,34950,34900,22
|
|
20230619,115000,2862578550,34950,34950,34950,34950,1
|
|
20230619,114900,2862543600,34900,34900,34950,34900,179
|
|
20230619,114800,2856292050,34950,34850,35000,34850,101
|
|
20230619,114700,2852764800,34800,34850,34850,34800,2
|
|
20230619,114600,2852695150,34850,34850,34850,34850,17
|
|
20230619,114500,2852102700,34850,34850,34850,34850,50
|
|
20230619,114400,2850360200,34850,34850,34850,34850,50
|
|
20230619,114300,2848617700,34850,34800,34850,34800,6
|
|
20230619,114200,2848408650,34800,34800,34800,34800,43
|
|
20230619,114100,2846912250,34750,34850,34850,34750,287
|
|
20230619,114000,2836930050,34850,34850,34850,34800,316
|
|
20230619,113900,2825924800,34850,34850,34850,34850,1164
|
|
20230619,113800,2785359400,34850,34850,34850,34850,2897
|
|
20230619,113700,2684398950,34850,34800,34850,34750,652
|
|
20230619,113600,2661701900,34850,34800,34850,34800,65
|
|
20230619,113500,2659439650,34800,34850,34850,34800,135
|
|
20230619,113400,2654741150,34850,34850,34850,34850,8
|
|
20230619,113300,2654462350,34800,34850,34850,34800,53
|
|
20230619,113200,2652615350,34900,34900,34900,34900,2
|
|
20230619,113100,2652545550,34900,34900,34900,34900,25
|
|
20230619,113000,2651673050,34950,34950,34950,34950,31
|
|
20230619,112900,2650589600,34950,34950,34950,34950,2
|
|
20230619,112800,2650519700,34900,34900,34900,34900,61
|
|
20230619,112700,2648390800,34900,34950,34950,34900,70
|
|
20230619,112600,2645947450,34950,34900,34950,34900,87
|
|
20230619,112500,2642909800,34900,34900,34900,34900,23
|
|
20230619,112400,2642107100,34900,34850,34900,34850,31
|
|
20230619,112300,2641026500,34850,34850,34850,34850,13
|
|
20230619,112200,2640573450,34800,34800,34800,34800,302
|
|
20230619,112100,2630063850,34750,34750,34750,34750,0
|
|
20230619,112000,2630063850,34750,34750,34750,34750,0
|
|
20230619,111900,2630063850,34750,34800,34800,34700,233
|
|
20230619,111800,2621971750,34800,34800,34800,34800,1
|
|
20230619,111700,2621936950,34800,34800,34800,34800,16
|
|
20230619,111600,2621380150,34750,34750,34750,34750,156
|
|
20230619,111500,2615959150,34750,34800,34800,34750,12
|
|
20230619,111400,2615541900,34800,34800,34800,34800,51
|
|
20230619,111300,2613767100,34800,34800,34800,34800,30
|
|
20230619,111200,2612723100,34800,34800,34800,34800,12
|
|
20230619,111100,2612305500,34800,34800,34800,34800,20
|
|
20230619,111000,2611609500,34800,34800,34800,34800,4
|
|
20230619,110900,2611470300,34800,34800,34800,34800,43
|
|
20230619,110800,2609973900,34800,34750,34800,34650,1738
|
|
20230619,110700,2549682300,34800,34800,34850,34800,353
|
|
20230619,110600,2537392700,34800,34850,34850,34800,36
|
|
20230619,110500,2536139350,34850,34850,34850,34850,5
|
|
20230619,110400,2535965100,34850,34850,34850,34850,7
|
|
20230619,110300,2535721150,34850,34850,34850,34800,17
|
|
20230619,110200,2535129200,34850,34850,34850,34850,6
|
|
20230619,110100,2534920100,34850,34900,34900,34850,416
|
|
20230619,110000,2520412450,34900,34850,34900,34850,14
|
|
20230619,105900,2519924350,34850,34850,34850,34850,20
|
|
20230619,105800,2519227350,34850,34900,34900,34850,32
|
|
20230619,105700,2518110650,34850,34850,34850,34800,751
|
|
20230619,105600,2491938400,34850,34850,34850,34850,29
|
|
20230619,105500,2490927750,34750,34750,34750,34750,12
|
|
20230619,105400,2490510750,34750,34750,34750,34750,70
|
|
20230619,105300,2488078250,34650,34650,34650,34650,0
|
|
20230619,105200,2488078250,34650,34800,34800,34600,4827
|
|
20230619,105100,2320585500,34800,34900,34900,34800,2764
|
|
20230619,105000,2224350950,34850,34850,34850,34850,141
|
|
20230619,104900,2219437100,34850,34900,34900,34850,315
|
|
20230619,104800,2208448600,34900,34950,34950,34900,6
|
|
20230619,104700,2208238950,34900,34900,34900,34900,1
|
|
20230619,104600,2208204050,34850,34950,35000,34850,578
|
|
20230619,104500,2188030750,34950,34950,34950,34950,0
|
|
20230619,104400,2188030750,34950,34950,34950,34950,1
|
|
20230619,104300,2187995800,34950,34950,34950,34950,466
|
|
20230619,104200,2171709100,35000,35000,35000,35000,194
|
|
20230619,104100,2164919100,35050,34800,35050,34800,5272
|
|
20230619,104000,1980948000,34850,35050,35050,34850,5014
|
|
20230619,103900,1806207300,35050,35050,35050,35050,50
|
|
20230619,103800,1804454800,34850,35050,35050,34850,252
|
|
20230619,103700,1795642350,34850,35000,35000,34850,5937
|
|
20230619,103600,1588655450,35000,35000,35000,35000,568
|
|
20230619,103500,1568775450,35050,35050,35050,35050,0
|
|
20230619,103400,1568775450,35050,35000,35050,35000,496
|
|
20230619,103300,1551414150,35000,35050,35050,35000,93
|
|
20230619,103200,1548157000,35000,35000,35000,35000,37
|
|
20230619,103100,1546862000,35000,34950,35000,34950,740
|
|
20230619,103000,1520962150,35000,35000,35000,35000,11
|
|
20230619,102900,1520577150,35000,35000,35000,35000,56
|
|
20230619,102800,1518617150,35000,35000,35000,35000,83
|
|
20230619,102700,1515712150,35000,35000,35000,35000,40
|
|
20230619,102600,1514312150,35000,34950,35000,34950,7
|
|
20230619,102500,1514067250,34950,35000,35000,34950,1188
|
|
20230619,102400,1472521650,35000,35000,35000,35000,6
|
|
20230619,102300,1472311650,35000,35000,35000,35000,1
|
|
20230619,102200,1472276650,35000,35000,35000,35000,100
|
|
20230619,102100,1468776650,35000,35000,35000,35000,0
|
|
20230619,102000,1468776650,35000,35000,35000,35000,0
|
|
20230619,101900,1468776650,35000,34900,35000,34850,802
|
|
20230619,101800,1440794050,34900,34900,34900,34900,1
|
|
20230619,101700,1440759150,34850,34850,34850,34850,0
|
|
20230619,101600,1440759150,34850,34950,34950,34850,273
|
|
20230619,101500,1431233250,34900,34900,34900,34900,0
|
|
20230619,101400,1431233250,34900,34900,34900,34900,38
|
|
20230619,101300,1429907050,34900,35050,35050,34900,26
|
|
20230619,101200,1428999350,35050,35050,35100,35050,113
|
|
20230619,101100,1425037400,35100,35050,35100,35050,1245
|
|
20230619,101000,1381354850,35050,34900,35050,34900,1556
|
|
20230619,100900,1326887800,34850,34850,34850,34850,110
|
|
20230619,100800,1323054300,34900,34900,34900,34900,86
|
|
20230619,100700,1320052900,34900,34900,34900,34900,5
|
|
20230619,100600,1319878400,34900,34850,34900,34850,111
|
|
20230619,100500,1316004550,34900,34900,34950,34900,537
|
|
20230619,100400,1297263200,34950,34950,34950,34950,7
|
|
20230619,100300,1297018550,34950,34950,34950,34950,23
|
|
20230619,100200,1296214700,34950,34800,34950,34800,830
|
|
20230619,100100,1267247800,34800,34800,34800,34800,47
|
|
20230619,100000,1265612200,34800,34800,34800,34750,39
|
|
20230619,095900,1264255050,34750,34750,34750,34750,0
|
|
20230619,095800,1264255050,34750,34800,34800,34750,1280
|
|
20230619,095700,1219736250,34800,34800,34800,34800,8
|
|
20230619,095600,1219457850,34800,34800,34800,34750,99
|
|
20230619,095500,1216013250,34800,34800,34800,34800,5
|
|
20230619,095400,1215839250,34750,34750,34750,34750,1
|
|
20230619,095300,1215804500,34750,34850,34850,34750,475
|
|
20230619,095200,1199274250,34800,34800,34800,34800,241
|
|
20230619,095100,1190887450,34800,34850,34850,34800,4
|
|
20230619,095000,1190748200,34850,34850,34850,34800,16
|
|
20230619,094900,1190191100,34850,34800,34850,34800,58
|
|
20230619,094800,1188172650,34800,34850,34850,34800,18
|
|
20230619,094700,1187546000,34850,34850,34850,34850,237
|
|
20230619,094600,1179286550,34850,34900,34900,34850,18
|
|
20230619,094500,1178659000,34900,34900,34900,34900,358
|
|
20230619,094400,1166164800,34900,34900,34900,34900,1
|
|
20230619,094300,1166129900,34950,34800,34950,34800,850
|
|
20230619,094200,1136434400,34850,34850,34850,34800,672
|
|
20230619,094100,1113025200,34850,34850,34900,34850,101
|
|
20230619,094000,1109505100,34850,34850,34850,34850,0
|
|
20230619,093900,1109505100,34850,34750,34850,34750,129
|
|
20230619,093800,1105015350,34800,34750,34800,34750,116
|
|
20230619,093700,1100981100,34750,34850,34850,34750,209
|
|
20230619,093600,1093708800,34850,34850,34850,34850,290
|
|
20230619,093500,1083602300,34850,34900,34900,34850,4
|
|
20230619,093400,1083462800,35000,34950,35000,34900,358
|
|
20230619,093300,1070953500,34900,34950,35000,34850,2128
|
|
20230619,093200,996675350,34900,34950,35000,34900,160
|
|
20230619,093100,991085350,35050,35000,35050,34900,764
|
|
20230619,093000,964349150,35000,34950,35000,34900,250
|
|
20230619,092900,955601250,34950,34950,35000,34950,48
|
|
20230619,092800,953923300,34950,34850,35000,34850,66
|
|
20230619,092700,951618650,34900,34950,34950,34900,109
|
|
20230619,092600,947811550,34900,34850,34900,34850,24
|
|
20230619,092500,946974150,34800,34800,34900,34800,178
|
|
20230619,092400,940774500,34750,34650,34800,34650,1278
|
|
20230619,092300,896445250,34700,34750,34750,34700,562
|
|
20230619,092200,876942000,34800,34750,34850,34750,306
|
|
20230619,092100,866296000,34750,34800,34800,34700,2096
|
|
20230619,092000,793535950,34850,34750,34850,34750,119
|
|
20230619,091900,789395950,34750,34800,34800,34750,450
|
|
20230619,091800,773756550,34750,35000,35000,34750,2989
|
|
20230619,091700,669574550,35000,35000,35000,34900,524
|
|
20230619,091600,651252550,34900,34900,34900,34900,111
|
|
20230619,091500,647378650,34900,35050,35050,34900,1119
|
|
20230619,091400,608255050,35050,35000,35050,35000,7
|
|
20230619,091300,608009900,35000,35000,35000,35000,316
|
|
20230619,091200,596949900,35000,34950,35000,34950,291
|
|
20230619,091100,586768350,34950,35000,35000,34950,281
|
|
20230619,091000,576940700,35000,35050,35050,34950,1985
|
|
20230619,090900,507404750,35050,35200,35200,35050,2490
|
|
20230619,090800,419961900,35200,35150,35300,35150,253
|
|
20230619,090700,411064700,35300,35200,35300,35150,347
|
|
20230619,090600,398862400,35200,35300,35300,35200,1134
|
|
20230619,090500,358921800,35300,35200,35400,35200,1336
|
|
20230619,090400,311791000,35200,35100,35200,35050,718
|
|
20230619,090300,286585700,35100,35050,35100,35000,357
|
|
20230619,090200,274076900,35050,35100,35100,35050,562
|
|
20230619,090100,254359950,35100,35400,35400,35050,2669
|
|
20230619,090000,160484600,35400,35500,35550,35300,4416
|