665 lines
39 KiB
CSV
665 lines
39 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230623,200200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,200100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,200000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,195000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,194000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,193100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,193000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,192000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,191000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,190100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,190000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,185000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,184000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,183100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,183000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,182000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,181000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,180100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,180000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,175000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,174000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,173100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,173000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,172000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,171000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,170100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,170000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,165000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,164000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,163100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,163000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,162000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,161000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,160100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,160000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,155000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154200,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,154000,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153900,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153800,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153700,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153600,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153500,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153400,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153300,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153200,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,153100,191768644000,392000,392000,392000,392000,0
|
||
|
|
20230623,153000,191768644000,392000,392000,392000,392000,16870
|
||
|
|
20230623,152900,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152800,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152700,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152600,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152500,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152400,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152300,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152200,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152100,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,152000,185155604000,392500,392500,392500,392500,0
|
||
|
|
20230623,151900,185155604000,392500,392000,392500,392000,1233
|
||
|
|
20230623,151800,184671941000,392500,392500,393000,392000,1867
|
||
|
|
20230623,151700,183939224500,393000,392500,393000,392500,1822
|
||
|
|
20230623,151600,183224058500,392500,393000,393000,392500,394
|
||
|
|
20230623,151500,183069371000,392500,393000,393000,392500,456
|
||
|
|
20230623,151400,182890260000,392500,393000,393000,392500,430
|
||
|
|
20230623,151300,182721435000,393000,392500,393000,392500,1392
|
||
|
|
20230623,151200,182174992500,393000,392500,393000,392500,1055
|
||
|
|
20230623,151100,181760666500,393000,393000,393000,392500,464
|
||
|
|
20230623,151000,181578393000,393000,393500,393500,392500,1943
|
||
|
|
20230623,150900,180814787000,393500,393000,393500,393000,995
|
||
|
|
20230623,150800,180423601500,393500,393500,393500,393000,312
|
||
|
|
20230623,150700,180300890500,393500,393500,393500,393000,367
|
||
|
|
20230623,150600,180156525500,393000,393500,393500,393000,684
|
||
|
|
20230623,150500,179887529000,393500,393500,393500,393000,663
|
||
|
|
20230623,150400,179626678000,393000,393500,393500,393000,856
|
||
|
|
20230623,150300,179289981000,393000,393500,393500,393000,1064
|
||
|
|
20230623,150200,178871399000,393500,392500,393500,392500,5573
|
||
|
|
20230623,150100,176681083500,393000,393000,393000,392500,1169
|
||
|
|
20230623,150000,176221777000,393000,393000,393000,392500,885
|
||
|
|
20230623,145900,175874091000,392500,392500,393000,392500,1145
|
||
|
|
20230623,145800,175424190500,393000,392500,393000,392500,499
|
||
|
|
20230623,145700,175228192500,392500,392500,393000,392500,497
|
||
|
|
20230623,145600,175032995500,392500,393000,393000,392500,864
|
||
|
|
20230623,145500,174693770000,392500,393000,393000,392500,634
|
||
|
|
20230623,145400,174444744500,392500,393000,393000,392500,956
|
||
|
|
20230623,145300,174069286000,392500,392500,393000,392500,521
|
||
|
|
20230623,145200,173864735500,392500,392500,393000,392500,743
|
||
|
|
20230623,145100,173572825000,392500,393000,393000,392500,653
|
||
|
|
20230623,145000,173316474500,392500,392500,393000,392500,298
|
||
|
|
20230623,144900,173199477000,393000,393000,393000,392500,652
|
||
|
|
20230623,144800,172943474000,392500,392500,393000,392500,1995
|
||
|
|
20230623,144700,172160389000,392500,393000,393000,392500,1512
|
||
|
|
20230623,144600,171566587500,393000,393000,393000,392500,380
|
||
|
|
20230623,144500,171417354500,392500,393000,393000,392500,326
|
||
|
|
20230623,144400,171289320000,392500,393000,393000,392500,203
|
||
|
|
20230623,144300,171209603500,393000,392500,393000,392500,830
|
||
|
|
20230623,144200,170883538000,393000,393000,393000,392500,797
|
||
|
|
20230623,144100,170570502000,393000,392500,393000,392500,446
|
||
|
|
20230623,144000,170395403500,392500,392500,393000,392500,560
|
||
|
|
20230623,143900,170175577000,392500,392500,393000,392500,532
|
||
|
|
20230623,143800,169966702500,393000,392500,393000,392500,823
|
||
|
|
20230623,143700,169643595500,392500,392500,393000,392500,757
|
||
|
|
20230623,143600,169346436000,392500,393000,393000,392500,805
|
||
|
|
20230623,143500,169030421000,392500,392500,393000,392500,511
|
||
|
|
20230623,143400,168829770000,392500,393000,393000,392500,509
|
||
|
|
20230623,143300,168629895500,393000,393000,393000,392500,549
|
||
|
|
20230623,143200,168414317500,392500,393000,393000,392500,384
|
||
|
|
20230623,143100,168263493000,393000,392500,393000,392500,305
|
||
|
|
20230623,143000,168143725000,392500,392500,393000,392500,1313
|
||
|
|
20230623,142900,167628332000,392500,393000,393000,392500,324
|
||
|
|
20230623,142800,167501093500,393000,393000,393000,392500,727
|
||
|
|
20230623,142700,167215575500,392500,393000,393000,392500,471
|
||
|
|
20230623,142600,167030544500,392500,393000,393000,392500,443
|
||
|
|
20230623,142500,166856545500,393000,393000,393500,392500,1739
|
||
|
|
20230623,142400,166173075000,393000,393000,393500,393000,711
|
||
|
|
20230623,142300,165893511000,393500,394000,394000,393000,2449
|
||
|
|
20230623,142200,164929842000,394000,394000,394000,393500,598
|
||
|
|
20230623,142100,164694300500,394000,394000,394000,393500,436
|
||
|
|
20230623,142000,164522630500,393500,393000,394000,393000,589
|
||
|
|
20230623,141900,164290799000,393000,393000,393500,393000,1133
|
||
|
|
20230623,141800,163845087000,393500,392500,393500,392500,7083
|
||
|
|
20230623,141700,161061391000,392500,392500,393000,392500,461
|
||
|
|
20230623,141600,160880307000,392500,392500,393000,392500,582
|
||
|
|
20230623,141500,160651729000,392500,392500,393000,392500,892
|
||
|
|
20230623,141400,160301546500,393000,393000,393000,392500,585
|
||
|
|
20230623,141300,160071735500,393000,393000,393000,392500,894
|
||
|
|
20230623,141200,159720626000,392500,392500,393000,392500,616
|
||
|
|
20230623,141100,159478646000,393000,393000,393000,392500,214
|
||
|
|
20230623,141000,159394604000,393000,393000,393000,392500,281
|
||
|
|
20230623,140900,159284249000,393000,392500,393000,392500,446
|
||
|
|
20230623,140800,159109102500,393000,392500,393000,392500,822
|
||
|
|
20230623,140700,158786273500,392500,393000,393000,392500,534
|
||
|
|
20230623,140600,158576506000,393000,392500,393000,392500,609
|
||
|
|
20230623,140500,158337268500,393000,392500,393000,392500,698
|
||
|
|
20230623,140400,158063108500,393000,392500,393000,392500,316
|
||
|
|
20230623,140300,157938995500,392500,393000,393000,392500,442
|
||
|
|
20230623,140200,157765337000,393000,392500,393000,392500,504
|
||
|
|
20230623,140100,157567387000,392500,393000,393000,392500,328
|
||
|
|
20230623,140000,157438585000,392500,392500,393000,392500,430
|
||
|
|
20230623,135900,157269733500,393000,393000,393000,392500,788
|
||
|
|
20230623,135800,156960242000,393000,393000,393000,392500,572
|
||
|
|
20230623,135700,156735538000,393000,392500,393000,392500,334
|
||
|
|
20230623,135600,156604369000,393000,393000,393000,392500,495
|
||
|
|
20230623,135500,156410035500,393000,393000,393000,392500,401
|
||
|
|
20230623,135400,156252560500,393000,393000,393000,392500,400
|
||
|
|
20230623,135300,156095448000,393000,392500,393000,392500,323
|
||
|
|
20230623,135200,155968628500,392500,392500,393000,392500,387
|
||
|
|
20230623,135100,155816657500,393000,393000,393000,392500,929
|
||
|
|
20230623,135000,155451980500,392500,392500,393000,392500,605
|
||
|
|
20230623,134900,155214433000,393000,392500,393000,392500,519
|
||
|
|
20230623,134800,155010651000,393000,392500,393000,392500,505
|
||
|
|
20230623,134700,154812281500,392500,392500,393000,392500,224
|
||
|
|
20230623,134600,154724342000,393000,393000,393000,392500,377
|
||
|
|
20230623,134500,154576336000,393000,392500,393000,392500,421
|
||
|
|
20230623,134400,154410998500,392500,393000,393000,392500,436
|
||
|
|
20230623,134300,154239798500,393000,392500,393000,392500,444
|
||
|
|
20230623,134200,154065393000,392500,392500,393000,392500,905
|
||
|
|
20230623,134100,153710129500,393000,393000,393000,392500,1416
|
||
|
|
20230623,134000,153154308000,393000,392500,393000,392500,262
|
||
|
|
20230623,133900,153051451000,392500,393000,393000,392500,242
|
||
|
|
20230623,133800,152956413000,392500,392500,393000,392500,335
|
||
|
|
20230623,133700,152824824000,393000,393000,393000,392500,386
|
||
|
|
20230623,133600,152673232000,392500,393000,393000,392500,328
|
||
|
|
20230623,133500,152544449000,392500,392500,393000,392500,940
|
||
|
|
20230623,133400,152175459500,393000,392500,393000,392500,296
|
||
|
|
20230623,133300,152059227000,393000,392500,393000,392500,522
|
||
|
|
20230623,133200,151854295000,392500,392500,393000,392500,908
|
||
|
|
20230623,133100,151497611500,393000,392500,393000,392500,288
|
||
|
|
20230623,133000,151384497000,393000,392500,393000,392500,241
|
||
|
|
20230623,132900,151289883000,392500,392500,393000,392500,321
|
||
|
|
20230623,132800,151163846500,393000,392500,393000,392500,284
|
||
|
|
20230623,132700,151052305500,392500,392500,393000,392500,1799
|
||
|
|
20230623,132600,150346178000,392500,393000,393000,392500,223
|
||
|
|
20230623,132500,150258606500,393000,392500,393000,392500,196
|
||
|
|
20230623,132400,150181621500,392500,393000,393000,392500,214
|
||
|
|
20230623,132300,150097590500,393000,392500,393000,392500,390
|
||
|
|
20230623,132200,149944431500,393000,392500,393000,392500,988
|
||
|
|
20230623,132100,149556376500,393000,392500,393000,392500,263
|
||
|
|
20230623,132000,149453110500,392500,393000,393000,392500,257
|
||
|
|
20230623,131900,149352195000,392500,393500,393500,392500,1946
|
||
|
|
20230623,131800,148587472500,393000,393000,393500,393000,1411
|
||
|
|
20230623,131700,148032885500,393000,393500,393500,393000,224
|
||
|
|
20230623,131600,147944812500,393500,393000,393500,393000,218
|
||
|
|
20230623,131500,147859115500,393000,393000,393500,393000,422
|
||
|
|
20230623,131400,147693215500,393500,393500,394000,393000,1459
|
||
|
|
20230623,131300,147119125000,393500,393500,394000,393500,457
|
||
|
|
20230623,131200,146939236500,394000,394000,394000,393500,2323
|
||
|
|
20230623,131100,146025095500,394000,393500,394000,393500,377
|
||
|
|
20230623,131000,145876600500,394000,394000,394000,393500,472
|
||
|
|
20230623,130900,145690755000,394000,394000,394000,393500,210
|
||
|
|
20230623,130800,145608055500,393500,394000,394000,393500,196
|
||
|
|
20230623,130700,145530866500,394000,394000,394000,393500,221
|
||
|
|
20230623,130600,145443862500,394000,394000,394000,393500,607
|
||
|
|
20230623,130500,145204816000,394000,394000,394000,393500,282
|
||
|
|
20230623,130400,145093787500,393500,394000,394000,393500,287
|
||
|
|
20230623,130300,144980778500,393500,394000,394000,393500,366
|
||
|
|
20230623,130200,144836697500,393500,394000,394000,393500,401
|
||
|
|
20230623,130100,144678749500,394000,394500,394500,393500,1358
|
||
|
|
20230623,130000,144143695500,394500,394000,394500,394000,270
|
||
|
|
20230623,125900,144037195000,394500,394500,394500,393500,14364
|
||
|
|
20230623,125800,138377967500,394500,394000,394500,393000,4727
|
||
|
|
20230623,125700,136515707500,394000,394000,394000,393500,382
|
||
|
|
20230623,125600,136365364000,393500,393500,394000,393500,786
|
||
|
|
20230623,125500,136056044500,393500,394000,394000,393000,1688
|
||
|
|
20230623,125400,135391825500,393500,393500,394000,393500,2649
|
||
|
|
20230623,125300,134349414500,394000,394000,394000,393500,1221
|
||
|
|
20230623,125200,133868812500,393500,393500,394000,393500,282
|
||
|
|
20230623,125100,133757758500,394000,394000,394000,393500,1890
|
||
|
|
20230623,125000,133013143500,394000,394000,394000,393500,426
|
||
|
|
20230623,124900,132845357000,393500,394000,394000,393500,463
|
||
|
|
20230623,124800,132663080500,393500,394000,394000,393500,233
|
||
|
|
20230623,124700,132571349500,394000,394000,394000,393500,250
|
||
|
|
20230623,124600,132472927500,393500,393500,394000,393500,305
|
||
|
|
20230623,124500,132352882000,393500,393500,394000,393500,348
|
||
|
|
20230623,124400,132215882000,393500,394000,394000,393500,980
|
||
|
|
20230623,124300,131830215000,393500,394000,394000,393500,324
|
||
|
|
20230623,124200,131702656500,394000,393500,394000,393500,178
|
||
|
|
20230623,124100,131632577500,393500,394000,394000,393500,277
|
||
|
|
20230623,124000,131523508000,393500,393500,394000,393500,206
|
||
|
|
20230623,123900,131442425000,393500,393500,394000,393500,149
|
||
|
|
20230623,123800,131383739500,393500,394000,394000,393500,186
|
||
|
|
20230623,123700,131310485500,394000,394000,394000,393500,605
|
||
|
|
20230623,123600,131072325000,394000,394000,394000,393500,143
|
||
|
|
20230623,123500,131016018500,394000,394500,394500,393500,3675
|
||
|
|
20230623,123400,129568149000,394500,394500,394500,394000,550
|
||
|
|
20230623,123300,129351309000,394500,394500,394500,394000,522
|
||
|
|
20230623,123200,129145391000,394500,394000,394500,394000,1178
|
||
|
|
20230623,123100,128680714000,394000,394500,394500,394000,632
|
||
|
|
20230623,123000,128431438500,394500,394000,394500,394000,473
|
||
|
|
20230623,122900,128244928000,394000,394500,394500,394000,238
|
||
|
|
20230623,122800,128151082500,394000,394500,394500,394000,429
|
||
|
|
20230623,122700,127981922500,394500,394500,394500,394000,180
|
||
|
|
20230623,122600,127910942500,394000,394500,394500,394000,230
|
||
|
|
20230623,122500,127820276500,394500,394000,394500,394000,1341
|
||
|
|
20230623,122400,127291770500,394500,394500,394500,394000,362
|
||
|
|
20230623,122300,127149000500,394500,394000,394500,394000,254
|
||
|
|
20230623,122200,127048828500,394000,394500,394500,394000,583
|
||
|
|
20230623,122100,126819089000,394500,394000,394500,393500,1684
|
||
|
|
20230623,122000,126155398500,394000,393500,394000,393500,503
|
||
|
|
20230623,121900,125957275500,394000,394000,394000,393500,423
|
||
|
|
20230623,121800,125790635500,394000,393500,394000,393500,233
|
||
|
|
20230623,121700,125698876000,394000,393500,394000,393500,539
|
||
|
|
20230623,121600,125486543500,394000,394000,394000,393500,238
|
||
|
|
20230623,121500,125392807000,393500,394000,394000,393500,332
|
||
|
|
20230623,121400,125262123000,394000,394000,394000,393500,622
|
||
|
|
20230623,121300,125017092500,394000,394000,394000,393500,693
|
||
|
|
20230623,121200,124744333000,394000,394000,394000,393500,817
|
||
|
|
20230623,121100,124422734000,393500,393500,394000,393500,377
|
||
|
|
20230623,121000,124274250500,394000,394000,394000,393500,368
|
||
|
|
20230623,120900,124129288500,393500,393500,394000,393500,1957
|
||
|
|
20230623,120800,123359023500,393500,393500,393500,393000,632
|
||
|
|
20230623,120700,123110374000,393500,393500,393500,393000,268
|
||
|
|
20230623,120600,123004957500,393500,393500,393500,393000,329
|
||
|
|
20230623,120500,122875530500,393000,393000,393500,393000,454
|
||
|
|
20230623,120400,122696945500,393500,393000,393500,393000,685
|
||
|
|
20230623,120300,122427489000,393500,393500,393500,393000,225
|
||
|
|
20230623,120200,122338976000,393500,393500,393500,393000,800
|
||
|
|
20230623,120100,122024371500,393000,393500,393500,393000,376
|
||
|
|
20230623,120000,121876531500,393000,393000,393500,393000,767
|
||
|
|
20230623,115900,121574963000,393500,393500,393500,393000,326
|
||
|
|
20230623,115800,121446723000,393000,393500,393500,393000,458
|
||
|
|
20230623,115700,121266614500,393500,393500,393500,393000,553
|
||
|
|
20230623,115600,121049135000,393500,393000,393500,393000,420
|
||
|
|
20230623,115500,120883909500,393500,393000,393500,393000,826
|
||
|
|
20230623,115400,120559021500,393500,393000,393500,393000,3290
|
||
|
|
20230623,115300,119265924500,393000,393000,393000,392500,228
|
||
|
|
20230623,115200,119176363000,393000,393000,393000,392500,1334
|
||
|
|
20230623,115100,118652547500,393000,393000,393000,392500,430
|
||
|
|
20230623,115000,118483654000,393000,392500,393000,392500,662
|
||
|
|
20230623,114900,118223624500,393000,393000,393000,392500,942
|
||
|
|
20230623,114800,117853571500,393000,393000,393000,392500,479
|
||
|
|
20230623,114700,117665375500,393000,392500,393000,392500,433
|
||
|
|
20230623,114600,117495319500,393000,393000,393000,392500,363
|
||
|
|
20230623,114500,117352681500,393000,393000,393000,392500,462
|
||
|
|
20230623,114400,117171237500,393000,393000,393000,392500,772
|
||
|
|
20230623,114300,116867992500,393000,392500,393000,392500,373
|
||
|
|
20230623,114200,116721496000,393000,393000,393000,392500,996
|
||
|
|
20230623,114100,116330426000,393000,393000,393000,392500,260
|
||
|
|
20230623,114000,116228339500,393000,392500,393000,392000,833
|
||
|
|
20230623,113900,115901290000,392500,393000,393000,392000,1152
|
||
|
|
20230623,113800,115448999500,392500,392500,393000,392000,1809
|
||
|
|
20230623,113700,114739001000,392500,392500,392500,392000,665
|
||
|
|
20230623,113600,114478027000,392500,392500,392500,392000,479
|
||
|
|
20230623,113500,114290052000,392500,392500,392500,392000,456
|
||
|
|
20230623,113400,114111080500,392500,392500,392500,392000,417
|
||
|
|
20230623,113300,113947481500,392500,392500,392500,392000,509
|
||
|
|
20230623,113200,113747733500,392000,392500,392500,392000,728
|
||
|
|
20230623,113100,113462122500,392500,392500,392500,392000,684
|
||
|
|
20230623,113000,113193739000,392500,392500,392500,392000,289
|
||
|
|
20230623,112900,113080376000,392000,392500,392500,392000,672
|
||
|
|
20230623,112800,112816671500,392500,392500,392500,392000,527
|
||
|
|
20230623,112700,112610010500,392000,392500,392500,392000,350
|
||
|
|
20230623,112600,112472731000,392500,392500,392500,392000,201
|
||
|
|
20230623,112500,112393864500,392000,392500,392500,392000,1393
|
||
|
|
20230623,112400,111847396000,392500,392500,392500,392000,261
|
||
|
|
20230623,112300,111744997000,392000,393000,393000,392000,880
|
||
|
|
20230623,112200,111399671500,393000,392500,393000,392000,430
|
||
|
|
20230623,112100,111230827000,392500,392000,392500,392000,1432
|
||
|
|
20230623,112000,110668805500,392500,392500,392500,392000,389
|
||
|
|
20230623,111900,110516164500,392500,392000,392500,392000,475
|
||
|
|
20230623,111800,110329865500,392500,392000,392500,392000,417
|
||
|
|
20230623,111700,110166258500,392500,392500,392500,392000,591
|
||
|
|
20230623,111600,109934434500,392000,392500,392500,392000,670
|
||
|
|
20230623,111500,109671500500,392500,392500,392500,392000,347
|
||
|
|
20230623,111400,109535422500,392500,392500,392500,392000,716
|
||
|
|
20230623,111300,109254700500,392500,392500,392500,392000,305
|
||
|
|
20230623,111200,109135049500,392500,393000,393000,392000,1029
|
||
|
|
20230623,111100,108731162000,392500,393000,393000,392500,166
|
||
|
|
20230623,111000,108665975500,392500,392500,393000,392000,3139
|
||
|
|
20230623,110900,107433927000,392000,392000,392500,392000,282
|
||
|
|
20230623,110800,107323282000,392500,392500,392500,392000,306
|
||
|
|
20230623,110700,107203233500,392500,392500,392500,392000,177
|
||
|
|
20230623,110600,107133765000,392500,393000,393000,392000,2214
|
||
|
|
20230623,110500,106264750000,393000,393000,393000,392500,346
|
||
|
|
20230623,110400,106128912000,393000,393000,393000,392500,162
|
||
|
|
20230623,110300,106065290500,392500,393000,393000,392500,554
|
||
|
|
20230623,110200,105847755500,392500,393000,393000,392500,307
|
||
|
|
20230623,110100,105727207500,393000,392000,393000,391500,3135
|
||
|
|
20230623,110000,104497882500,392000,391500,392000,391500,908
|
||
|
|
20230623,105900,104142164000,391500,393000,393000,391500,5304
|
||
|
|
20230623,105800,102061113000,393000,392500,393000,392500,342
|
||
|
|
20230623,105700,101926823000,392500,393000,393000,392500,311
|
||
|
|
20230623,105600,101804703500,393000,392500,393000,392500,384
|
||
|
|
20230623,105500,101653801500,393000,392500,393000,392500,465
|
||
|
|
20230623,105400,101471117500,393000,393000,393000,392500,655
|
||
|
|
20230623,105300,101213805000,393000,393000,393000,392500,1065
|
||
|
|
20230623,105200,100795411500,392500,392500,393000,392500,269
|
||
|
|
20230623,105100,100689793500,392500,393000,393000,392500,752
|
||
|
|
20230623,105000,100394404500,393000,393000,393000,392500,672
|
||
|
|
20230623,104900,100130370000,392500,393000,393000,392500,359
|
||
|
|
20230623,104800,99989434000,393000,393000,393000,392500,597
|
||
|
|
20230623,104700,99754910500,392500,393000,393000,392500,196
|
||
|
|
20230623,104600,99677918000,393000,393000,393000,392500,734
|
||
|
|
20230623,104500,99389589000,392500,392500,393000,392500,413
|
||
|
|
20230623,104400,99227385500,393000,393000,393000,392500,801
|
||
|
|
20230623,104300,98912867000,393000,393000,393000,392500,329
|
||
|
|
20230623,104200,98783613000,393000,393000,393000,392500,2030
|
||
|
|
20230623,104100,97985848000,393000,391500,393000,391500,4999
|
||
|
|
20230623,104000,96025914000,391500,391500,392000,391500,1672
|
||
|
|
20230623,103900,95371192000,391500,392000,392000,391500,459
|
||
|
|
20230623,103800,95191384000,392000,392000,392000,391500,448
|
||
|
|
20230623,103700,95015956500,391500,392000,392500,391500,2880
|
||
|
|
20230623,103600,93887427000,392500,392500,392500,392000,885
|
||
|
|
20230623,103500,93540396500,392500,392500,392500,392000,598
|
||
|
|
20230623,103400,93305963000,392000,392500,392500,392000,1224
|
||
|
|
20230623,103300,92826111500,392000,392000,392500,392000,798
|
||
|
|
20230623,103200,92513231500,392000,392000,392500,392000,919
|
||
|
|
20230623,103100,92152905500,392000,392500,393000,392000,6931
|
||
|
|
20230623,103000,89433106000,392500,393000,393000,392500,833
|
||
|
|
20230623,102900,89105835500,393000,393000,393000,392500,819
|
||
|
|
20230623,102800,88784009500,393000,392500,393000,392500,805
|
||
|
|
20230623,102700,88467798500,392500,393000,393000,392500,407
|
||
|
|
20230623,102600,88307920500,393000,393000,393000,392500,560
|
||
|
|
20230623,102500,88087964000,392500,393000,393000,392500,411
|
||
|
|
20230623,102400,87926507500,393000,392500,393000,392500,579
|
||
|
|
20230623,102300,87699102500,392500,392500,393000,392500,369
|
||
|
|
20230623,102200,87554239500,393000,392500,393000,392500,199
|
||
|
|
20230623,102100,87476061500,392500,393000,393000,392500,1111
|
||
|
|
20230623,102000,87039900500,393000,393000,393500,392500,2272
|
||
|
|
20230623,101900,86147017500,393500,393500,394000,393000,1524
|
||
|
|
20230623,101800,85547106000,393500,393000,393500,393000,1311
|
||
|
|
20230623,101700,85031253500,393000,393000,393500,393000,1008
|
||
|
|
20230623,101600,84634713500,393500,393000,393500,393000,785
|
||
|
|
20230623,101500,84325963000,393000,394000,394000,393000,2342
|
||
|
|
20230623,101400,83404155000,393500,393500,394000,393000,1489
|
||
|
|
20230623,101300,82818208500,393500,392500,393500,392500,2585
|
||
|
|
20230623,101200,81802055500,393000,393000,393000,392500,711
|
||
|
|
20230623,101100,81522872000,392500,393000,393000,392500,1576
|
||
|
|
20230623,101000,80903600500,393000,392500,393000,392500,415
|
||
|
|
20230623,100900,80740633000,392500,392500,393000,392500,532
|
||
|
|
20230623,100800,80531713000,392500,392500,393000,392500,732
|
||
|
|
20230623,100700,80244363000,392500,393000,393000,392500,463
|
||
|
|
20230623,100600,80062586500,393000,392500,393000,392500,653
|
||
|
|
20230623,100500,79806253500,393000,392500,393000,392500,573
|
||
|
|
20230623,100400,79581324000,392500,392500,393000,392500,704
|
||
|
|
20230623,100300,79304907500,393000,392500,393000,392500,455
|
||
|
|
20230623,100200,79126215500,392500,392500,393000,392500,825
|
||
|
|
20230623,100100,78802373500,392500,393000,393000,392500,554
|
||
|
|
20230623,100000,78584828500,392500,392500,393000,392500,1209
|
||
|
|
20230623,095900,78110260000,392500,392500,393000,392500,584
|
||
|
|
20230623,095800,77881007500,392500,392500,393000,392500,600
|
||
|
|
20230623,095700,77645482500,392500,393000,393500,392500,2404
|
||
|
|
20230623,095600,76700762000,393500,393500,393500,393000,779
|
||
|
|
20230623,095500,76394450500,393000,393000,393500,393000,815
|
||
|
|
20230623,095400,76074001000,393000,393000,393500,393000,363
|
||
|
|
20230623,095300,75931270500,393000,393000,393500,393000,358
|
||
|
|
20230623,095200,75790512000,393000,392000,393500,392000,5825
|
||
|
|
20230623,095100,73504739000,392000,392500,392500,392000,7225
|
||
|
|
20230623,095000,70672027000,392500,392500,393000,392000,2280
|
||
|
|
20230623,094900,69777206000,392500,393000,393000,392500,1494
|
||
|
|
20230623,094800,69190705000,393000,393000,393500,392500,1294
|
||
|
|
20230623,094700,68682138500,393000,393000,393500,392500,5165
|
||
|
|
20230623,094600,66652567000,393000,393000,393500,393000,3302
|
||
|
|
20230623,094500,65354850500,393000,393000,393500,393000,496
|
||
|
|
20230623,094400,65159824500,393000,393000,393500,393000,965
|
||
|
|
20230623,094300,64780440500,393000,393500,393500,393000,405
|
||
|
|
20230623,094200,64621154500,393000,393500,394000,393000,1542
|
||
|
|
20230623,094100,64014443000,393500,393500,394000,393000,1599
|
||
|
|
20230623,094000,63385263000,393500,393500,393500,393000,1800
|
||
|
|
20230623,093900,62677447000,393000,393000,393500,393000,1133
|
||
|
|
20230623,093800,62232063500,393000,393000,393500,393000,1708
|
||
|
|
20230623,093700,61560012500,393000,394000,394000,393000,3691
|
||
|
|
20230623,093600,60107506500,394000,394000,394500,393500,922
|
||
|
|
20230623,093500,59744249500,394000,394000,394500,393500,1592
|
||
|
|
20230623,093400,59117102500,393500,394000,394500,393500,1540
|
||
|
|
20230623,093300,58510336500,394000,394000,394500,393500,2583
|
||
|
|
20230623,093200,57492711500,394000,394500,395000,394000,1981
|
||
|
|
20230623,093100,56711185000,395000,393500,395000,393500,2911
|
||
|
|
20230623,093000,55563535500,393500,394000,394000,393500,1720
|
||
|
|
20230623,092900,54886451000,393500,393500,394500,393500,2808
|
||
|
|
20230623,092800,53780180000,394000,394500,394500,393500,3419
|
||
|
|
20230623,092700,52433204000,394000,395000,395000,394000,3798
|
||
|
|
20230623,092600,50935671500,395000,394500,395000,394500,904
|
||
|
|
20230623,092500,50578710500,395000,395000,395000,394500,2404
|
||
|
|
20230623,092400,49629213000,394500,394500,395000,394000,1658
|
||
|
|
20230623,092300,48975140500,394500,394000,395000,394000,4070
|
||
|
|
20230623,092200,47369806000,394000,394500,395000,394000,2598
|
||
|
|
20230623,092100,46344941500,395000,394500,395000,394500,1233
|
||
|
|
20230623,092000,45858348500,394500,395500,395500,394500,2669
|
||
|
|
20230623,091900,44803839000,395500,394500,395500,394500,1496
|
||
|
|
20230623,091800,44213002500,395000,394000,395000,394000,2771
|
||
|
|
20230623,091700,43119815000,394500,394000,394500,394000,1582
|
||
|
|
20230623,091600,42496426000,394500,394500,394500,394000,1868
|
||
|
|
20230623,091500,41760361000,394500,394000,394500,393500,8211
|
||
|
|
20230623,091400,38524346000,394000,395000,395500,394000,6008
|
||
|
|
20230623,091300,36153267000,395000,395000,395500,394500,2984
|
||
|
|
20230623,091200,34974530000,395000,395000,395500,395000,1983
|
||
|
|
20230623,091100,34191002000,395500,395000,395500,394500,3803
|
||
|
|
20230623,091000,32688858000,395000,395500,396000,395000,6669
|
||
|
|
20230623,090900,30052249500,395500,396000,396000,395500,1059
|
||
|
|
20230623,090800,29633114500,396000,397000,397500,396000,3721
|
||
|
|
20230623,090700,28158977000,397500,396000,397500,395500,9137
|
||
|
|
20230623,090600,24539971000,396000,396500,397000,396000,2869
|
||
|
|
20230623,090500,23402757500,397000,398000,398000,396000,11543
|
||
|
|
20230623,090400,18822874000,398000,397000,398000,397000,3785
|
||
|
|
20230623,090300,17318413500,397500,397000,397500,396500,4044
|
||
|
|
20230623,090200,15713616500,397000,397500,397500,396000,6039
|
||
|
|
20230623,090100,13317278500,397500,399500,399500,397000,12882
|
||
|
|
20230623,090000,8185248000,399500,398000,399500,397500,20433
|