695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,203100,134110529050,38350,38350,38350,38350,0
|
|
20230613,203000,134110529050,38350,38350,38350,38350,0
|
|
20230613,202900,134110529050,38350,38350,38350,38350,0
|
|
20230613,202800,134110529050,38350,38350,38350,38350,0
|
|
20230613,202700,134110529050,38350,38350,38350,38350,0
|
|
20230613,202600,134110529050,38350,38350,38350,38350,0
|
|
20230613,202500,134110529050,38350,38350,38350,38350,0
|
|
20230613,202400,134110529050,38350,38350,38350,38350,0
|
|
20230613,202300,134110529050,38350,38350,38350,38350,0
|
|
20230613,202200,134110529050,38350,38350,38350,38350,0
|
|
20230613,202100,134110529050,38350,38350,38350,38350,0
|
|
20230613,202000,134110529050,38350,38350,38350,38350,0
|
|
20230613,201900,134110529050,38350,38350,38350,38350,0
|
|
20230613,201800,134110529050,38350,38350,38350,38350,0
|
|
20230613,201700,134110529050,38350,38350,38350,38350,0
|
|
20230613,201600,134110529050,38350,38350,38350,38350,0
|
|
20230613,201500,134110529050,38350,38350,38350,38350,0
|
|
20230613,201400,134110529050,38350,38350,38350,38350,0
|
|
20230613,201300,134110529050,38350,38350,38350,38350,0
|
|
20230613,201200,134110529050,38350,38350,38350,38350,0
|
|
20230613,201100,134110529050,38350,38350,38350,38350,0
|
|
20230613,201000,134110529050,38350,38350,38350,38350,0
|
|
20230613,200900,134110529050,38350,38350,38350,38350,0
|
|
20230613,200800,134110529050,38350,38350,38350,38350,0
|
|
20230613,200700,134110529050,38350,38350,38350,38350,0
|
|
20230613,200600,134110529050,38350,38350,38350,38350,0
|
|
20230613,200500,134110529050,38350,38350,38350,38350,0
|
|
20230613,200400,134110529050,38350,38350,38350,38350,0
|
|
20230613,200300,134110529050,38350,38350,38350,38350,0
|
|
20230613,200200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,200100,134110529050,38350,38350,38350,38350,0
|
|
20230613,200000,134110529050,38350,38350,38350,38350,0
|
|
20230613,195900,134110529050,38350,38350,38350,38350,0
|
|
20230613,195800,134110529050,38350,38350,38350,38350,0
|
|
20230613,195700,134110529050,38350,38350,38350,38350,0
|
|
20230613,195600,134110529050,38350,38350,38350,38350,0
|
|
20230613,195500,134110529050,38350,38350,38350,38350,0
|
|
20230613,195400,134110529050,38350,38350,38350,38350,0
|
|
20230613,195300,134110529050,38350,38350,38350,38350,0
|
|
20230613,195200,134110529050,38350,38350,38350,38350,0
|
|
20230613,195100,134110529050,38350,38350,38350,38350,0
|
|
20230613,195000,134110529050,38350,38350,38350,38350,0
|
|
20230613,194900,134110529050,38350,38350,38350,38350,0
|
|
20230613,194800,134110529050,38350,38350,38350,38350,0
|
|
20230613,194700,134110529050,38350,38350,38350,38350,0
|
|
20230613,194600,134110529050,38350,38350,38350,38350,0
|
|
20230613,194500,134110529050,38350,38350,38350,38350,0
|
|
20230613,194400,134110529050,38350,38350,38350,38350,0
|
|
20230613,194300,134110529050,38350,38350,38350,38350,0
|
|
20230613,194200,134110529050,38350,38350,38350,38350,0
|
|
20230613,194100,134110529050,38350,38350,38350,38350,0
|
|
20230613,194000,134110529050,38350,38350,38350,38350,0
|
|
20230613,193900,134110529050,38350,38350,38350,38350,0
|
|
20230613,193800,134110529050,38350,38350,38350,38350,0
|
|
20230613,193700,134110529050,38350,38350,38350,38350,0
|
|
20230613,193600,134110529050,38350,38350,38350,38350,0
|
|
20230613,193500,134110529050,38350,38350,38350,38350,0
|
|
20230613,193400,134110529050,38350,38350,38350,38350,0
|
|
20230613,193300,134110529050,38350,38350,38350,38350,0
|
|
20230613,193200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,193100,134110529050,38350,38350,38350,38350,0
|
|
20230613,193000,134110529050,38350,38350,38350,38350,0
|
|
20230613,192900,134110529050,38350,38350,38350,38350,0
|
|
20230613,192800,134110529050,38350,38350,38350,38350,0
|
|
20230613,192700,134110529050,38350,38350,38350,38350,0
|
|
20230613,192600,134110529050,38350,38350,38350,38350,0
|
|
20230613,192500,134110529050,38350,38350,38350,38350,0
|
|
20230613,192400,134110529050,38350,38350,38350,38350,0
|
|
20230613,192300,134110529050,38350,38350,38350,38350,0
|
|
20230613,192200,134110529050,38350,38350,38350,38350,0
|
|
20230613,192100,134110529050,38350,38350,38350,38350,0
|
|
20230613,192000,134110529050,38350,38350,38350,38350,0
|
|
20230613,191900,134110529050,38350,38350,38350,38350,0
|
|
20230613,191800,134110529050,38350,38350,38350,38350,0
|
|
20230613,191700,134110529050,38350,38350,38350,38350,0
|
|
20230613,191600,134110529050,38350,38350,38350,38350,0
|
|
20230613,191500,134110529050,38350,38350,38350,38350,0
|
|
20230613,191400,134110529050,38350,38350,38350,38350,0
|
|
20230613,191300,134110529050,38350,38350,38350,38350,0
|
|
20230613,191200,134110529050,38350,38350,38350,38350,0
|
|
20230613,191100,134110529050,38350,38350,38350,38350,0
|
|
20230613,191000,134110529050,38350,38350,38350,38350,0
|
|
20230613,190900,134110529050,38350,38350,38350,38350,0
|
|
20230613,190800,134110529050,38350,38350,38350,38350,0
|
|
20230613,190700,134110529050,38350,38350,38350,38350,0
|
|
20230613,190600,134110529050,38350,38350,38350,38350,0
|
|
20230613,190500,134110529050,38350,38350,38350,38350,0
|
|
20230613,190400,134110529050,38350,38350,38350,38350,0
|
|
20230613,190300,134110529050,38350,38350,38350,38350,0
|
|
20230613,190200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,190100,134110529050,38350,38350,38350,38350,0
|
|
20230613,190000,134110529050,38350,38350,38350,38350,0
|
|
20230613,185900,134110529050,38350,38350,38350,38350,0
|
|
20230613,185800,134110529050,38350,38350,38350,38350,0
|
|
20230613,185700,134110529050,38350,38350,38350,38350,0
|
|
20230613,185600,134110529050,38350,38350,38350,38350,0
|
|
20230613,185500,134110529050,38350,38350,38350,38350,0
|
|
20230613,185400,134110529050,38350,38350,38350,38350,0
|
|
20230613,185300,134110529050,38350,38350,38350,38350,0
|
|
20230613,185200,134110529050,38350,38350,38350,38350,0
|
|
20230613,185100,134110529050,38350,38350,38350,38350,0
|
|
20230613,185000,134110529050,38350,38350,38350,38350,0
|
|
20230613,184900,134110529050,38350,38350,38350,38350,0
|
|
20230613,184800,134110529050,38350,38350,38350,38350,0
|
|
20230613,184700,134110529050,38350,38350,38350,38350,0
|
|
20230613,184600,134110529050,38350,38350,38350,38350,0
|
|
20230613,184500,134110529050,38350,38350,38350,38350,0
|
|
20230613,184400,134110529050,38350,38350,38350,38350,0
|
|
20230613,184300,134110529050,38350,38350,38350,38350,0
|
|
20230613,184200,134110529050,38350,38350,38350,38350,0
|
|
20230613,184100,134110529050,38350,38350,38350,38350,0
|
|
20230613,184000,134110529050,38350,38350,38350,38350,0
|
|
20230613,183900,134110529050,38350,38350,38350,38350,0
|
|
20230613,183800,134110529050,38350,38350,38350,38350,0
|
|
20230613,183700,134110529050,38350,38350,38350,38350,0
|
|
20230613,183600,134110529050,38350,38350,38350,38350,0
|
|
20230613,183500,134110529050,38350,38350,38350,38350,0
|
|
20230613,183400,134110529050,38350,38350,38350,38350,0
|
|
20230613,183300,134110529050,38350,38350,38350,38350,0
|
|
20230613,183200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,183100,134110529050,38350,38350,38350,38350,0
|
|
20230613,183000,134110529050,38350,38350,38350,38350,0
|
|
20230613,182900,134110529050,38350,38350,38350,38350,0
|
|
20230613,182800,134110529050,38350,38350,38350,38350,0
|
|
20230613,182700,134110529050,38350,38350,38350,38350,0
|
|
20230613,182600,134110529050,38350,38350,38350,38350,0
|
|
20230613,182500,134110529050,38350,38350,38350,38350,0
|
|
20230613,182400,134110529050,38350,38350,38350,38350,0
|
|
20230613,182300,134110529050,38350,38350,38350,38350,0
|
|
20230613,182200,134110529050,38350,38350,38350,38350,0
|
|
20230613,182100,134110529050,38350,38350,38350,38350,0
|
|
20230613,182000,134110529050,38350,38350,38350,38350,0
|
|
20230613,181900,134110529050,38350,38350,38350,38350,0
|
|
20230613,181800,134110529050,38350,38350,38350,38350,0
|
|
20230613,181700,134110529050,38350,38350,38350,38350,0
|
|
20230613,181600,134110529050,38350,38350,38350,38350,0
|
|
20230613,181500,134110529050,38350,38350,38350,38350,0
|
|
20230613,181400,134110529050,38350,38350,38350,38350,0
|
|
20230613,181300,134110529050,38350,38350,38350,38350,0
|
|
20230613,181200,134110529050,38350,38350,38350,38350,0
|
|
20230613,181100,134110529050,38350,38350,38350,38350,0
|
|
20230613,181000,134110529050,38350,38350,38350,38350,0
|
|
20230613,180900,134110529050,38350,38350,38350,38350,0
|
|
20230613,180800,134110529050,38350,38350,38350,38350,0
|
|
20230613,180700,134110529050,38350,38350,38350,38350,0
|
|
20230613,180600,134110529050,38350,38350,38350,38350,0
|
|
20230613,180500,134110529050,38350,38350,38350,38350,0
|
|
20230613,180400,134110529050,38350,38350,38350,38350,0
|
|
20230613,180300,134110529050,38350,38350,38350,38350,0
|
|
20230613,180200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,180100,134110529050,38350,38350,38350,38350,0
|
|
20230613,180000,134110529050,38350,38350,38350,38350,0
|
|
20230613,175900,134110529050,38350,38350,38350,38350,0
|
|
20230613,175800,134110529050,38350,38350,38350,38350,0
|
|
20230613,175700,134110529050,38350,38350,38350,38350,0
|
|
20230613,175600,134110529050,38350,38350,38350,38350,0
|
|
20230613,175500,134110529050,38350,38350,38350,38350,0
|
|
20230613,175400,134110529050,38350,38350,38350,38350,0
|
|
20230613,175300,134110529050,38350,38350,38350,38350,0
|
|
20230613,175200,134110529050,38350,38350,38350,38350,0
|
|
20230613,175100,134110529050,38350,38350,38350,38350,0
|
|
20230613,175000,134110529050,38350,38350,38350,38350,0
|
|
20230613,174900,134110529050,38350,38350,38350,38350,0
|
|
20230613,174800,134110529050,38350,38350,38350,38350,0
|
|
20230613,174700,134110529050,38350,38350,38350,38350,0
|
|
20230613,174600,134110529050,38350,38350,38350,38350,0
|
|
20230613,174500,134110529050,38350,38350,38350,38350,0
|
|
20230613,174400,134110529050,38350,38350,38350,38350,0
|
|
20230613,174300,134110529050,38350,38350,38350,38350,0
|
|
20230613,174200,134110529050,38350,38350,38350,38350,0
|
|
20230613,174100,134110529050,38350,38350,38350,38350,0
|
|
20230613,174000,134110529050,38350,38350,38350,38350,0
|
|
20230613,173900,134110529050,38350,38350,38350,38350,0
|
|
20230613,173800,134110529050,38350,38350,38350,38350,0
|
|
20230613,173700,134110529050,38350,38350,38350,38350,0
|
|
20230613,173600,134110529050,38350,38350,38350,38350,0
|
|
20230613,173500,134110529050,38350,38350,38350,38350,0
|
|
20230613,173400,134110529050,38350,38350,38350,38350,0
|
|
20230613,173300,134110529050,38350,38350,38350,38350,0
|
|
20230613,173200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,173100,134110529050,38350,38350,38350,38350,0
|
|
20230613,173000,134110529050,38350,38350,38350,38350,0
|
|
20230613,172900,134110529050,38350,38350,38350,38350,0
|
|
20230613,172800,134110529050,38350,38350,38350,38350,0
|
|
20230613,172700,134110529050,38350,38350,38350,38350,0
|
|
20230613,172600,134110529050,38350,38350,38350,38350,0
|
|
20230613,172500,134110529050,38350,38350,38350,38350,0
|
|
20230613,172400,134110529050,38350,38350,38350,38350,0
|
|
20230613,172300,134110529050,38350,38350,38350,38350,0
|
|
20230613,172200,134110529050,38350,38350,38350,38350,0
|
|
20230613,172100,134110529050,38350,38350,38350,38350,0
|
|
20230613,172000,134110529050,38350,38350,38350,38350,0
|
|
20230613,171900,134110529050,38350,38350,38350,38350,0
|
|
20230613,171800,134110529050,38350,38350,38350,38350,0
|
|
20230613,171700,134110529050,38350,38350,38350,38350,0
|
|
20230613,171600,134110529050,38350,38350,38350,38350,0
|
|
20230613,171500,134110529050,38350,38350,38350,38350,0
|
|
20230613,171400,134110529050,38350,38350,38350,38350,0
|
|
20230613,171300,134110529050,38350,38350,38350,38350,0
|
|
20230613,171200,134110529050,38350,38350,38350,38350,0
|
|
20230613,171100,134110529050,38350,38350,38350,38350,0
|
|
20230613,171000,134110529050,38350,38350,38350,38350,0
|
|
20230613,170900,134110529050,38350,38350,38350,38350,0
|
|
20230613,170800,134110529050,38350,38350,38350,38350,0
|
|
20230613,170700,134110529050,38350,38350,38350,38350,0
|
|
20230613,170600,134110529050,38350,38350,38350,38350,0
|
|
20230613,170500,134110529050,38350,38350,38350,38350,0
|
|
20230613,170400,134110529050,38350,38350,38350,38350,0
|
|
20230613,170300,134110529050,38350,38350,38350,38350,0
|
|
20230613,170200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,170100,134110529050,38350,38350,38350,38350,0
|
|
20230613,170000,134110529050,38350,38350,38350,38350,0
|
|
20230613,165900,134110529050,38350,38350,38350,38350,0
|
|
20230613,165800,134110529050,38350,38350,38350,38350,0
|
|
20230613,165700,134110529050,38350,38350,38350,38350,0
|
|
20230613,165600,134110529050,38350,38350,38350,38350,0
|
|
20230613,165500,134110529050,38350,38350,38350,38350,0
|
|
20230613,165400,134110529050,38350,38350,38350,38350,0
|
|
20230613,165300,134110529050,38350,38350,38350,38350,0
|
|
20230613,165200,134110529050,38350,38350,38350,38350,0
|
|
20230613,165100,134110529050,38350,38350,38350,38350,0
|
|
20230613,165000,134110529050,38350,38350,38350,38350,0
|
|
20230613,164900,134110529050,38350,38350,38350,38350,0
|
|
20230613,164800,134110529050,38350,38350,38350,38350,0
|
|
20230613,164700,134110529050,38350,38350,38350,38350,0
|
|
20230613,164600,134110529050,38350,38350,38350,38350,0
|
|
20230613,164500,134110529050,38350,38350,38350,38350,0
|
|
20230613,164400,134110529050,38350,38350,38350,38350,0
|
|
20230613,164300,134110529050,38350,38350,38350,38350,0
|
|
20230613,164200,134110529050,38350,38350,38350,38350,0
|
|
20230613,164100,134110529050,38350,38350,38350,38350,0
|
|
20230613,164000,134110529050,38350,38350,38350,38350,0
|
|
20230613,163900,134110529050,38350,38350,38350,38350,0
|
|
20230613,163800,134110529050,38350,38350,38350,38350,0
|
|
20230613,163700,134110529050,38350,38350,38350,38350,0
|
|
20230613,163600,134110529050,38350,38350,38350,38350,0
|
|
20230613,163500,134110529050,38350,38350,38350,38350,0
|
|
20230613,163400,134110529050,38350,38350,38350,38350,0
|
|
20230613,163300,134110529050,38350,38350,38350,38350,0
|
|
20230613,163200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,163100,134110529050,38350,38350,38350,38350,0
|
|
20230613,163000,134110529050,38350,38350,38350,38350,0
|
|
20230613,162900,134110529050,38350,38350,38350,38350,0
|
|
20230613,162800,134110529050,38350,38350,38350,38350,0
|
|
20230613,162700,134110529050,38350,38350,38350,38350,0
|
|
20230613,162600,134110529050,38350,38350,38350,38350,0
|
|
20230613,162500,134110529050,38350,38350,38350,38350,0
|
|
20230613,162400,134110529050,38350,38350,38350,38350,0
|
|
20230613,162300,134110529050,38350,38350,38350,38350,0
|
|
20230613,162200,134110529050,38350,38350,38350,38350,0
|
|
20230613,162100,134110529050,38350,38350,38350,38350,0
|
|
20230613,162000,134110529050,38350,38350,38350,38350,0
|
|
20230613,161900,134110529050,38350,38350,38350,38350,0
|
|
20230613,161800,134110529050,38350,38350,38350,38350,0
|
|
20230613,161700,134110529050,38350,38350,38350,38350,0
|
|
20230613,161600,134110529050,38350,38350,38350,38350,0
|
|
20230613,161500,134110529050,38350,38350,38350,38350,0
|
|
20230613,161400,134110529050,38350,38350,38350,38350,0
|
|
20230613,161300,134110529050,38350,38350,38350,38350,0
|
|
20230613,161200,134110529050,38350,38350,38350,38350,0
|
|
20230613,161100,134110529050,38350,38350,38350,38350,0
|
|
20230613,161000,134110529050,38350,38350,38350,38350,0
|
|
20230613,160900,134110529050,38350,38350,38350,38350,0
|
|
20230613,160800,134110529050,38350,38350,38350,38350,0
|
|
20230613,160700,134110529050,38350,38350,38350,38350,0
|
|
20230613,160600,134110529050,38350,38350,38350,38350,0
|
|
20230613,160500,134110529050,38350,38350,38350,38350,0
|
|
20230613,160400,134110529050,38350,38350,38350,38350,0
|
|
20230613,160300,134110529050,38350,38350,38350,38350,0
|
|
20230613,160200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,160100,134110529050,38350,38350,38350,38350,0
|
|
20230613,160000,134110529050,38350,38350,38350,38350,0
|
|
20230613,155900,134110529050,38350,38350,38350,38350,0
|
|
20230613,155800,134110529050,38350,38350,38350,38350,0
|
|
20230613,155700,134110529050,38350,38350,38350,38350,0
|
|
20230613,155600,134110529050,38350,38350,38350,38350,0
|
|
20230613,155500,134110529050,38350,38350,38350,38350,0
|
|
20230613,155400,134110529050,38350,38350,38350,38350,0
|
|
20230613,155300,134110529050,38350,38350,38350,38350,0
|
|
20230613,155200,134110529050,38350,38350,38350,38350,0
|
|
20230613,155100,134110529050,38350,38350,38350,38350,0
|
|
20230613,155000,134110529050,38350,38350,38350,38350,0
|
|
20230613,154900,134110529050,38350,38350,38350,38350,0
|
|
20230613,154800,134110529050,38350,38350,38350,38350,0
|
|
20230613,154700,134110529050,38350,38350,38350,38350,0
|
|
20230613,154600,134110529050,38350,38350,38350,38350,0
|
|
20230613,154500,134110529050,38350,38350,38350,38350,0
|
|
20230613,154400,134110529050,38350,38350,38350,38350,0
|
|
20230613,154300,134110529050,38350,38350,38350,38350,0
|
|
20230613,154200,134110529050,38350,38350,38350,38350,0
|
|
20230613,154100,134110529050,38350,38350,38350,38350,0
|
|
20230613,154000,134110529050,38350,38350,38350,38350,0
|
|
20230613,153900,134110529050,38350,38350,38350,38350,0
|
|
20230613,153800,134110529050,38350,38350,38350,38350,0
|
|
20230613,153700,134110529050,38350,38350,38350,38350,0
|
|
20230613,153600,134110529050,38350,38350,38350,38350,0
|
|
20230613,153500,134110529050,38350,38350,38350,38350,0
|
|
20230613,153400,134110529050,38350,38350,38350,38350,0
|
|
20230613,153300,134110529050,38350,38350,38350,38350,0
|
|
20230613,153200,134110529050,38350,38350,38350,38350,27687
|
|
20230613,153100,134110529050,38350,38350,38350,38350,0
|
|
20230613,153000,134110529050,38350,38350,38350,38350,27687
|
|
20230613,152900,133048732600,38200,38200,38200,38200,0
|
|
20230613,152800,133048732600,38200,38200,38200,38200,0
|
|
20230613,152700,133048732600,38200,38200,38200,38200,0
|
|
20230613,152600,133048732600,38200,38200,38200,38200,0
|
|
20230613,152500,133048732600,38200,38200,38200,38200,0
|
|
20230613,152400,133048732600,38200,38200,38200,38200,0
|
|
20230613,152300,133048732600,38200,38200,38200,38200,0
|
|
20230613,152200,133048732600,38200,38200,38200,38200,0
|
|
20230613,152100,133048732600,38200,38200,38200,38200,0
|
|
20230613,152000,133048732600,38200,38200,38200,38200,0
|
|
20230613,151900,133048732600,38200,38150,38300,38100,10866
|
|
20230613,151800,132633857100,38100,38100,38200,38050,6101
|
|
20230613,151700,132401252550,38100,38150,38200,38000,12673
|
|
20230613,151600,131918412950,38100,38200,38300,38000,11757
|
|
20230613,151500,131470261600,38250,38350,38350,38200,10238
|
|
20230613,151400,131078814200,38350,38400,38400,38250,7345
|
|
20230613,151300,130797276350,38350,38600,38600,38350,7862
|
|
20230613,151200,130495010700,38600,38600,38650,38550,2245
|
|
20230613,151100,130408328900,38600,38550,38650,38550,4526
|
|
20230613,151000,130233574550,38600,38550,38650,38500,8666
|
|
20230613,150900,129899283800,38550,38450,38600,38450,4469
|
|
20230613,150800,129727101100,38450,38650,38650,38400,12707
|
|
20230613,150700,129237663750,38600,38700,38750,38600,9231
|
|
20230613,150600,128881020000,38700,38800,38800,38700,2590
|
|
20230613,150500,128780704350,38750,38800,38850,38750,2478
|
|
20230613,150400,128684610150,38800,38900,38950,38800,1890
|
|
20230613,150300,128611175100,38900,38900,38950,38900,898
|
|
20230613,150200,128576237050,38900,38850,38950,38850,3454
|
|
20230613,150100,128441867650,38800,38750,38900,38750,3604
|
|
20230613,150000,128301944650,38750,38650,38800,38600,9232
|
|
20230613,145900,127944595800,38700,38800,38800,38700,3281
|
|
20230613,145800,127817522050,38800,38850,38850,38800,3349
|
|
20230613,145700,127687561350,38850,38850,38850,38800,402
|
|
20230613,145600,127671946550,38850,38850,38900,38800,2315
|
|
20230613,145500,127582011600,38850,38900,38950,38850,3106
|
|
20230613,145400,127461221750,38950,38900,38950,38850,2282
|
|
20230613,145300,127372455650,38900,38800,38950,38800,2269
|
|
20230613,145200,127284242000,38850,38950,38950,38800,3509
|
|
20230613,145100,127147960450,38900,38900,38950,38900,1805
|
|
20230613,145000,127077716000,38900,38850,38950,38750,5078
|
|
20230613,144900,126880398950,38800,38750,38850,38750,7500
|
|
20230613,144800,126589630950,38750,39000,39000,38750,4090
|
|
20230613,144700,126430708050,38950,39050,39050,38950,3228
|
|
20230613,144600,126304937950,39050,39100,39100,39000,1356
|
|
20230613,144500,126251976550,39100,39050,39100,39000,2489
|
|
20230613,144400,126154791400,39000,39000,39100,39000,1611
|
|
20230613,144300,126091906400,39050,39100,39100,39000,1824
|
|
20230613,144200,126020668000,39100,39050,39200,39050,2268
|
|
20230613,144100,125931878800,39100,38950,39150,38900,6913
|
|
20230613,144000,125661800300,38950,39050,39050,38950,2936
|
|
20230613,143900,125547335200,39000,39000,39050,39000,1309
|
|
20230613,143800,125496272950,39050,38950,39050,38900,4387
|
|
20230613,143700,125325255550,39000,39000,39050,38950,1639
|
|
20230613,143600,125261361900,39000,39000,39050,38950,2596
|
|
20230613,143500,125160112650,39050,39050,39050,39000,1197
|
|
20230613,143400,125113393000,39050,39000,39050,39000,829
|
|
20230613,143300,125081032200,39000,38950,39050,38900,3547
|
|
20230613,143200,124942783300,38950,38950,39000,38950,1155
|
|
20230613,143100,124897786200,38900,39000,39050,38800,2816
|
|
20230613,143000,124788100950,39000,38950,39200,38900,10141
|
|
20230613,142900,124392350550,38950,38800,38950,38750,3330
|
|
20230613,142800,124262964800,38800,38750,38850,38750,903
|
|
20230613,142700,124227914700,38800,38600,38800,38600,2388
|
|
20230613,142600,124135444650,38600,38800,38850,38600,3100
|
|
20230613,142500,124015372700,38800,38900,38900,38750,4080
|
|
20230613,142400,123856975600,38850,38950,38950,38850,2638
|
|
20230613,142300,123754363600,38950,38850,39000,38800,4891
|
|
20230613,142200,123564133350,38800,38800,38900,38750,4709
|
|
20230613,142100,123381359850,38800,38700,38800,38700,3216
|
|
20230613,142000,123256679700,38750,38650,38800,38600,3282
|
|
20230613,141900,123129819650,38650,38600,38650,38550,4593
|
|
20230613,141800,122952631150,38600,38600,38650,38400,18462
|
|
20230613,141700,122241370400,38600,38750,38750,38550,9606
|
|
20230613,141600,121869977700,38750,38850,38900,38700,7042
|
|
20230613,141500,121596874150,38850,38850,38900,38800,2887
|
|
20230613,141400,121484802200,38850,38850,38900,38850,2524
|
|
20230613,141300,121386742250,38900,38800,38900,38800,3254
|
|
20230613,141200,121260375750,38850,38850,38950,38800,4342
|
|
20230613,141100,121091634800,38900,38850,38900,38800,3994
|
|
20230613,141000,120936481950,38900,39050,39050,38750,16676
|
|
20230613,140900,120288056750,39050,39100,39100,39050,2168
|
|
20230613,140800,120203388950,39100,39150,39200,39100,3351
|
|
20230613,140700,120072285000,39150,39200,39200,39150,3769
|
|
20230613,140600,119924664950,39200,39300,39300,39200,3438
|
|
20230613,140500,119789670450,39300,39300,39350,39250,2374
|
|
20230613,140400,119696363250,39250,39250,39300,39200,3318
|
|
20230613,140300,119566224850,39200,39400,39450,39200,7307
|
|
20230613,140200,119278718950,39450,39550,39550,39400,5809
|
|
20230613,140100,119049415850,39500,39400,39550,39350,8804
|
|
20230613,140000,118702135000,39400,39400,39400,39350,4042
|
|
20230613,135900,118542962950,39400,39300,39400,39250,6040
|
|
20230613,135800,118305257250,39250,39150,39250,39150,3815
|
|
20230613,135700,118155668700,39150,39200,39200,39100,4187
|
|
20230613,135600,117991734300,39200,39300,39350,39150,6880
|
|
20230613,135500,117722058050,39300,39300,39350,39300,4315
|
|
20230613,135400,117552394900,39350,39350,39350,39300,3178
|
|
20230613,135300,117427363150,39350,39350,39400,39350,6144
|
|
20230613,135200,117185449550,39300,39200,39400,39200,8241
|
|
20230613,135100,116861633500,39250,39100,39250,39100,3265
|
|
20230613,135000,116733752400,39100,38950,39150,38950,6510
|
|
20230613,134900,116479420350,39000,39050,39100,39000,9165
|
|
20230613,134800,116121797650,39050,39150,39150,39050,3133
|
|
20230613,134700,115999322800,39100,39050,39200,39050,2790
|
|
20230613,134600,115890143950,39100,39100,39150,39050,6790
|
|
20230613,134500,115624812700,39100,39250,39250,39100,6400
|
|
20230613,134400,115374025650,39250,39250,39300,39200,3917
|
|
20230613,134300,115220265200,39250,39200,39250,39150,5122
|
|
20230613,134200,115019567300,39200,39250,39350,39050,11815
|
|
20230613,134100,114556729450,39300,39350,39500,39300,14011
|
|
20230613,134000,114004852200,39350,39650,39750,39300,28541
|
|
20230613,133900,112875304050,39700,39550,39700,39550,11102
|
|
20230613,133800,112435628150,39550,39500,39550,39450,12764
|
|
20230613,133700,111931287500,39500,39550,39650,39450,34391
|
|
20230613,133600,110570640150,39550,39500,39600,39400,33083
|
|
20230613,133500,109263858600,39500,39350,39500,39300,28485
|
|
20230613,133400,108140979300,39350,39200,39350,39150,21731
|
|
20230613,133300,107287891200,39200,38950,39200,38950,20938
|
|
20230613,133200,106469919750,38950,38900,38950,38900,1553
|
|
20230613,133100,106409490250,38950,38850,38950,38850,1458
|
|
20230613,133000,106352764150,38900,38900,38950,38900,2453
|
|
20230613,132900,106257301800,38900,38850,38950,38850,2926
|
|
20230613,132800,106143487400,38850,38700,38900,38700,5767
|
|
20230613,132700,105919765200,38700,38750,38800,38700,4228
|
|
20230613,132600,105756061600,38700,38750,38750,38700,2033
|
|
20230613,132500,105677301600,38750,38850,38850,38700,4258
|
|
20230613,132400,105512218100,38850,38900,38900,38850,2052
|
|
20230613,132300,105432494500,38900,38900,38900,38850,560
|
|
20230613,132200,105410714650,38850,38850,38950,38850,2519
|
|
20230613,132100,105312696650,38850,38800,38850,38800,3656
|
|
20230613,132000,105170821400,38800,38850,38850,38750,3361
|
|
20230613,131900,105040418650,38800,38900,38950,38800,3662
|
|
20230613,131800,104898111950,38900,38900,38950,38900,3159
|
|
20230613,131700,104775197550,38900,38950,39000,38900,7957
|
|
20230613,131600,104465372950,39000,39050,39050,38950,5504
|
|
20230613,131500,104250748000,39050,39000,39050,39000,9354
|
|
20230613,131400,103885826850,39000,39000,39000,38950,7456
|
|
20230613,131300,103595057550,39000,39000,39000,38950,7380
|
|
20230613,131200,103307248350,39000,38950,39000,38950,8766
|
|
20230613,131100,102965477000,38950,38950,38950,38900,6344
|
|
20230613,131000,102718391800,38950,38850,38950,38850,14304
|
|
20230613,130900,102161660300,38900,38750,38900,38700,12884
|
|
20230613,130800,101661514050,38750,38700,38800,38650,4309
|
|
20230613,130700,101494615950,38650,38650,38700,38650,1754
|
|
20230613,130600,101426796650,38650,38800,38800,38600,4960
|
|
20230613,130500,101234731600,38750,38750,38800,38750,3572
|
|
20230613,130400,101096246750,38750,38750,38800,38700,3128
|
|
20230613,130300,100975033300,38750,38800,38800,38700,2201
|
|
20230613,130200,100889726900,38800,38750,38800,38700,3558
|
|
20230613,130100,100751848550,38700,38750,38750,38700,1251
|
|
20230613,130000,100703384050,38700,38600,38750,38600,3402
|
|
20230613,125900,100571757150,38600,38600,38650,38600,1355
|
|
20230613,125800,100519445250,38600,38650,38700,38600,1008
|
|
20230613,125700,100480522650,38600,38600,38700,38600,1179
|
|
20230613,125600,100434988800,38600,38700,38700,38600,799
|
|
20230613,125500,100404139150,38650,38650,38700,38550,3457
|
|
20230613,125400,100270612100,38650,38750,38750,38650,1798
|
|
20230613,125300,100201023500,38750,38750,38800,38700,3211
|
|
20230613,125200,100076674050,38750,38750,38800,38700,2357
|
|
20230613,125100,99985325900,38750,38750,38800,38700,2129
|
|
20230613,125000,99902834000,38700,38700,38800,38650,4483
|
|
20230613,124900,99729196600,38750,38700,38800,38600,7444
|
|
20230613,124800,99441114750,38700,38750,38750,38650,6832
|
|
20230613,124700,99176539150,38750,38700,38750,38650,6884
|
|
20230613,124600,98910169200,38700,38550,38700,38550,6096
|
|
20230613,124500,98674719800,38550,38550,38600,38550,1856
|
|
20230613,124400,98603161650,38550,38600,38600,38550,1418
|
|
20230613,124300,98548472400,38550,38400,38600,38400,11166
|
|
20230613,124200,98118564900,38350,38400,38400,38300,1282
|
|
20230613,124100,98069368600,38400,38450,38450,38400,1744
|
|
20230613,124000,98002361100,38450,38300,38450,38250,3253
|
|
20230613,123900,97877590100,38300,38350,38350,38250,2412
|
|
20230613,123800,97785181600,38350,38250,38350,38200,3498
|
|
20230613,123700,97651293500,38250,38150,38250,38150,849
|
|
20230613,123600,97618831750,38150,38100,38300,38100,4180
|
|
20230613,123500,97459409950,38100,38100,38200,38050,2205
|
|
20230613,123400,97375398600,38100,38100,38200,38100,3483
|
|
20230613,123300,97242589350,38150,38200,38250,38100,2243
|
|
20230613,123200,97157036750,38200,38250,38300,38200,1236
|
|
20230613,123100,97109780600,38250,38250,38300,38250,475
|
|
20230613,123000,97091592750,38250,38250,38350,38200,1368
|
|
20230613,122900,97039248350,38250,38250,38250,38200,467
|
|
20230613,122800,97021391050,38350,38150,38350,38100,3828
|
|
20230613,122700,96875076000,38200,38050,38300,38050,3874
|
|
20230613,122600,96727077600,38050,38300,38350,38000,15494
|
|
20230613,122500,96136371000,38300,38350,38400,38300,2686
|
|
20230613,122400,96033365150,38350,38400,38450,38350,604
|
|
20230613,122300,96010183250,38400,38400,38450,38350,945
|
|
20230613,122200,95973882150,38400,38400,38450,38400,925
|
|
20230613,122100,95938337150,38350,38400,38450,38350,2680
|
|
20230613,122000,95835417900,38400,38450,38450,38400,586
|
|
20230613,121900,95812915050,38450,38450,38450,38400,778
|
|
20230613,121800,95783025500,38450,38500,38500,38450,787
|
|
20230613,121700,95752763650,38500,38500,38500,38450,240
|
|
20230613,121600,95743529700,38450,38500,38500,38450,1545
|
|
20230613,121500,95684104550,38550,38500,38550,38500,2203
|
|
20230613,121400,95599243200,38500,38500,38550,38450,1359
|
|
20230613,121300,95546931050,38450,38450,38450,38400,2263
|
|
20230613,121200,95459944200,38500,38550,38600,38450,1950
|
|
20230613,121100,95384831950,38550,38600,38600,38550,1368
|
|
20230613,121000,95332083650,38600,38550,38600,38550,1629
|
|
20230613,120900,95269264700,38600,38600,38600,38550,422
|
|
20230613,120800,95252983700,38600,38550,38600,38550,737
|
|
20230613,120700,95224571100,38550,38600,38600,38500,641
|
|
20230613,120600,95199864850,38500,38600,38600,38500,1127
|
|
20230613,120500,95156401950,38600,38500,38600,38450,1592
|
|
20230613,120400,95095106450,38500,38450,38500,38400,1604
|
|
20230613,120300,95033418850,38400,38450,38500,38400,1867
|
|
20230613,120200,94961664900,38500,38550,38600,38450,4555
|
|
20230613,120100,94786263350,38550,38600,38700,38550,5032
|
|
20230613,120000,94591809300,38650,38650,38700,38600,1670
|
|
20230613,115900,94527264100,38700,38700,38750,38600,2671
|
|
20230613,115800,94424003300,38700,38750,38800,38650,7839
|
|
20230613,115700,94120325250,38750,38650,38750,38650,8210
|
|
20230613,115600,93802603300,38700,38500,38700,38450,11282
|
|
20230613,115500,93367504500,38500,38450,38500,38450,1109
|
|
20230613,115400,93324812900,38500,38500,38500,38450,1727
|
|
20230613,115300,93258324250,38450,38400,38500,38400,2303
|
|
20230613,115200,93169698300,38450,38450,38500,38400,2047
|
|
20230613,115100,93090987400,38450,38350,38450,38300,5044
|
|
20230613,115000,92897271400,38300,38300,38400,38250,2467
|
|
20230613,114900,92802711450,38300,38300,38350,38250,2151
|
|
20230613,114800,92720330100,38300,38350,38350,38300,2770
|
|
20230613,114700,92614212850,38350,38350,38400,38300,853
|
|
20230613,114600,92581504750,38350,38350,38450,38300,3047
|
|
20230613,114500,92464616000,38400,38400,38450,38350,459
|
|
20230613,114400,92446993050,38400,38400,38450,38350,1718
|
|
20230613,114300,92381038200,38400,38400,38500,38350,2796
|
|
20230613,114200,92273506400,38400,38500,38500,38400,1986
|
|
20230613,114100,92197106150,38500,38450,38500,38400,1395
|
|
20230613,114000,92143453450,38450,38300,38450,38250,2731
|
|
20230613,113900,92038548850,38300,38400,38450,38250,1297
|
|
20230613,113800,91988786850,38400,38350,38450,38250,5386
|
|
20230613,113700,91781914050,38350,38250,38350,38200,5268
|
|
20230613,113600,91580193050,38250,38300,38300,38200,3371
|
|
20230613,113500,91451226700,38350,38400,38400,38300,2174
|
|
20230613,113400,91367837550,38400,38350,38400,38350,794
|
|
20230613,113300,91337356900,38350,38450,38500,38350,5078
|
|
20230613,113200,91142158350,38400,38400,38450,38350,1762
|
|
20230613,113100,91074471200,38400,38400,38400,38350,2536
|
|
20230613,113000,90977103150,38400,38250,38400,38250,4383
|
|
20230613,112900,90809175150,38250,38200,38250,38200,2198
|
|
20230613,112800,90725161050,38200,38200,38250,38150,470
|
|
20230613,112700,90707207250,38200,38200,38200,38150,3109
|
|
20230613,112600,90588463450,38200,38150,38250,38150,2396
|
|
20230613,112500,90496966900,38150,38100,38150,38050,2177
|
|
20230613,112400,90413955600,38100,38000,38150,38000,7700
|
|
20230613,112300,90120974300,38000,38000,38000,37950,1935
|
|
20230613,112200,90047479900,38000,38000,38000,37950,1322
|
|
20230613,112100,89997305000,38000,38000,38000,37950,704
|
|
20230613,112000,89970581000,37950,37950,38000,37950,1071
|
|
20230613,111900,89929927100,38000,37950,38000,37900,459
|
|
20230613,111800,89912504500,37950,38000,38000,37900,3647
|
|
20230613,111700,89774103650,37950,37950,38000,37950,1424
|
|
20230613,111600,89720053100,37950,38000,38000,37950,1549
|
|
20230613,111500,89661261850,37950,38050,38050,37950,1839
|
|
20230613,111400,89591402650,38050,38000,38050,38000,1399
|
|
20230613,111300,89538235400,38050,38050,38050,38000,2108
|
|
20230613,111200,89458072500,38050,38050,38100,38000,852
|
|
20230613,111100,89425644950,38050,38100,38100,38050,2062
|
|
20230613,111000,89347162000,38100,38100,38200,38050,4115
|
|
20230613,110900,89190436050,38050,37950,38150,37900,6122
|
|
20230613,110800,88957787500,37950,38000,38000,37950,610
|
|
20230613,110700,88934609650,38000,38050,38100,37950,2792
|
|
20230613,110600,88828483650,38000,38000,38050,37950,4491
|
|
20230613,110500,88657891600,38050,38000,38100,38000,1341
|
|
20230613,110400,88606874350,38000,38000,38050,37950,2304
|
|
20230613,110300,88519331300,37950,38050,38100,37950,3695
|
|
20230613,110200,88378968550,38100,38150,38150,38050,2152
|
|
20230613,110100,88297029800,38150,38050,38150,38050,1097
|
|
20230613,110000,88255255500,38100,38000,38150,38000,2415
|
|
20230613,105900,88163381450,38000,38000,38200,37950,6653
|
|
20230613,105800,87910348550,37950,37950,38000,37950,3588
|
|
20230613,105700,87774168950,37950,37950,38000,37950,3021
|
|
20230613,105600,87659474600,37950,38050,38050,37900,6494
|
|
20230613,105500,87412876200,38000,38050,38100,38000,7533
|
|
20230613,105400,87126454800,38100,38150,38150,38050,3045
|
|
20230613,105300,87010429250,38150,38200,38200,38100,3225
|
|
20230613,105200,86887399300,38150,38200,38200,38150,2739
|
|
20230613,105100,86782847850,38200,38250,38300,38200,3789
|
|
20230613,105000,86637995800,38300,38300,38350,38250,1922
|
|
20230613,104900,86564382900,38300,38250,38350,38250,1852
|
|
20230613,104800,86493488050,38250,38400,38400,38250,4347
|
|
20230613,104700,86326776850,38400,38550,38550,38400,4842
|
|
20230613,104600,86140531450,38550,38500,38650,38450,3664
|
|
20230613,104500,85999368500,38650,38700,38700,38400,8962
|
|
20230613,104400,85654060050,38700,38400,38700,38400,14743
|
|
20230613,104300,85085760300,38450,38350,38500,38300,10125
|
|
20230613,104200,84696941550,38350,38300,38350,38300,1656
|
|
20230613,104100,84633515200,38300,38300,38350,38300,2275
|
|
20230613,104000,84546304900,38300,38150,38400,38150,7747
|
|
20230613,103900,84249922750,38150,38200,38250,38150,1923
|
|
20230613,103800,84176462750,38250,38250,38300,38150,3787
|
|
20230613,103700,84031719550,38300,37950,38300,37950,4827
|
|
20230613,103600,83847839900,37950,38000,38100,37900,10895
|
|
20230613,103500,83434018200,38000,38150,38150,37950,6617
|
|
20230613,103400,83182375950,38150,38250,38250,38100,2959
|
|
20230613,103300,83069411000,38250,38250,38300,38200,1985
|
|
20230613,103200,82993464850,38300,38500,38500,38250,7982
|
|
20230613,103100,82686986600,38500,38100,38500,38100,13268
|
|
20230613,103000,82178379900,38100,38050,38150,37850,19074
|
|
20230613,102900,81453647200,38050,38150,38150,38000,14350
|
|
20230613,102800,80907447800,38200,38200,38200,38150,1688
|
|
20230613,102700,80843025050,38150,38150,38300,38150,3165
|
|
20230613,102600,80722094650,38200,38150,38300,38150,5594
|
|
20230613,102500,80508491750,38150,38300,38300,38150,9389
|
|
20230613,102400,80149638650,38300,38250,38350,38250,2743
|
|
20230613,102300,80044593750,38250,38300,38350,38200,1961
|
|
20230613,102200,79969600150,38200,38150,38350,38100,4053
|
|
20230613,102100,79814611000,38200,38100,38200,38100,4350
|
|
20230613,102000,79648745850,38150,38300,38300,38050,14576
|
|
20230613,101900,79092882050,38300,38300,38400,38250,5813
|
|
20230613,101800,78870119150,38300,38300,38350,38250,5184
|
|
20230613,101700,78671713600,38250,38250,38300,38200,5619
|
|
20230613,101600,78456745900,38200,38500,38550,38200,12412
|
|
20230613,101500,77980642150,38500,38650,38700,38500,6004
|
|
20230613,101400,77748969800,38650,38700,38750,38600,3531
|
|
20230613,101300,77612467750,38650,38550,38700,38500,4930
|
|
20230613,101200,77422255050,38550,38750,38750,38550,5838
|
|
20230613,101100,77196642100,38750,38800,38850,38700,7325
|
|
20230613,101000,76912721050,38850,38800,38850,38750,3299
|
|
20230613,100900,76784737750,38800,38900,38950,38650,7047
|
|
20230613,100800,76511127300,38900,38950,38950,38800,9735
|
|
20230613,100700,76132463700,38950,38650,39000,38600,21078
|
|
20230613,100600,75313188550,38650,38750,38750,38650,4806
|
|
20230613,100500,75127282450,38700,38750,38850,38700,5807
|
|
20230613,100400,74902335550,38750,38900,38950,38750,18479
|
|
20230613,100300,74183698950,38900,38650,38900,38600,13027
|
|
20230613,100200,73678656750,38600,38550,38650,38450,8365
|
|
20230613,100100,73356004600,38500,38150,38550,38150,3901
|
|
20230613,100000,73206268700,38200,38300,38350,38100,4925
|
|
20230613,095900,73018002500,38300,38150,38350,38100,6329
|
|
20230613,095800,72775903600,38100,38050,38250,38050,7729
|
|
20230613,095700,72481279850,38050,38500,38550,37950,30312
|
|
20230613,095600,71321949750,38550,38550,38600,38500,5875
|
|
20230613,095500,71095459850,38550,38650,38700,38500,10017
|
|
20230613,095400,70709050500,38600,38550,38700,38500,6573
|
|
20230613,095300,70455166000,38500,38700,38750,38500,14074
|
|
20230613,095200,69911934550,38750,38700,38850,38700,9300
|
|
20230613,095100,69551673750,38700,38750,38950,38650,8101
|
|
20230613,095000,69237409050,38900,38850,38900,38650,12412
|
|
20230613,094900,68756649850,38800,38850,39000,38800,9911
|
|
20230613,094800,68371185650,38950,39350,39450,38500,42635
|
|
20230613,094700,66704340100,39300,39050,39350,39000,49881
|
|
20230613,094600,64751970700,39000,38600,39100,38600,39636
|
|
20230613,094500,63209955950,38600,38700,38700,38500,18756
|
|
20230613,094400,62486147450,38700,38700,38900,38600,16018
|
|
20230613,094300,61865501700,38750,38900,39050,38550,51197
|
|
20230613,094200,59874573950,38900,38200,38950,38050,52242
|
|
20230613,094100,57854839300,38200,37900,38200,37850,18219
|
|
20230613,094000,57162078200,37900,37600,37900,37500,10558
|
|
20230613,093900,56764176000,37550,37750,37900,37550,11219
|
|
20230613,093800,56340762100,37750,38000,38050,37750,12478
|
|
20230613,093700,55868011700,38000,38000,38100,37850,18495
|
|
20230613,093600,55165328900,38050,37500,38150,37500,18753
|
|
20230613,093500,54453998650,37400,37300,37500,37200,17224
|
|
20230613,093400,53810729450,37200,37700,37750,37050,37760
|
|
20230613,093300,52399600750,37650,38100,38100,37650,22910
|
|
20230613,093200,51532963900,37950,37800,38200,37700,27091
|
|
20230613,093100,50505247750,37750,38550,38550,37700,67071
|
|
20230613,093000,47947284050,38550,38950,39000,38500,42897
|
|
20230613,092900,46286939400,39000,38950,39100,38800,26631
|
|
20230613,092800,45249255300,39000,39000,39100,38800,46281
|
|
20230613,092700,43446565350,39000,39050,39100,38300,47766
|
|
20230613,092600,41593523700,39000,39000,39200,38850,62456
|
|
20230613,092500,39156346750,38900,37800,39000,37750,82015
|
|
20230613,092400,36000181800,37800,38100,38300,37800,29065
|
|
20230613,092300,34895360700,38150,37650,38150,37600,29254
|
|
20230613,092200,33785167450,37650,38100,38450,37300,63001
|
|
20230613,092100,31390475800,38150,37750,38200,37700,41026
|
|
20230613,092000,29832424700,37750,37300,37850,37250,30965
|
|
20230613,091900,28666159000,37250,37250,37450,37000,27042
|
|
20230613,091800,27660536000,37250,37300,37550,37000,44882
|
|
20230613,091700,25988487150,37250,38200,38300,36950,101264
|
|
20230613,091600,22175705800,38150,37600,38200,37350,89028
|
|
20230613,091500,18816166200,37600,37600,37600,37600,0
|
|
20230613,091400,18816166200,37600,37150,37600,37150,28821
|
|
20230613,091300,17735063400,37150,36750,37200,36450,49143
|
|
20230613,091200,15929706150,36700,36800,36950,36150,51283
|
|
20230613,091100,14054976500,36800,37000,37200,36650,52186
|
|
20230613,091000,12126707000,37100,36200,37600,36150,80368
|
|
20230613,090900,9158909700,36150,35750,36250,35700,51274
|
|
20230613,090800,7314799150,35750,35550,35850,35300,39612
|
|
20230613,090700,5907689250,35550,35150,35550,35100,32289
|
|
20230613,090600,4767862200,35150,34600,35250,34600,34218
|
|
20230613,090500,3570774800,34550,34400,34600,34350,12265
|
|
20230613,090400,3147623850,34350,34350,34550,34300,6618
|
|
20230613,090300,2919478150,34350,34500,34550,34200,16269
|
|
20230613,090200,2359568150,34550,34350,34650,34250,22496
|
|
20230613,090100,1583503500,34300,34050,34500,34000,13806
|
|
20230613,090000,1109927150,34150,34200,34200,33900,31636
|