717 lines
40 KiB
CSV
717 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,205300,6751933500,384000,384000,384000,384000,0
|
|
20230616,205200,6751933500,384000,384000,384000,384000,0
|
|
20230616,205100,6751933500,384000,384000,384000,384000,0
|
|
20230616,205000,6751933500,384000,384000,384000,384000,0
|
|
20230616,204900,6751933500,384000,384000,384000,384000,0
|
|
20230616,204800,6751933500,384000,384000,384000,384000,0
|
|
20230616,204700,6751933500,384000,384000,384000,384000,0
|
|
20230616,204600,6751933500,384000,384000,384000,384000,0
|
|
20230616,204500,6751933500,384000,384000,384000,384000,0
|
|
20230616,204400,6751933500,384000,384000,384000,384000,0
|
|
20230616,204300,6751933500,384000,384000,384000,384000,0
|
|
20230616,204200,6751933500,384000,384000,384000,384000,0
|
|
20230616,204100,6751933500,384000,384000,384000,384000,0
|
|
20230616,204000,6751933500,384000,384000,384000,384000,0
|
|
20230616,203900,6751933500,384000,384000,384000,384000,0
|
|
20230616,203800,6751933500,384000,384000,384000,384000,0
|
|
20230616,203700,6751933500,384000,384000,384000,384000,0
|
|
20230616,203600,6751933500,384000,384000,384000,384000,0
|
|
20230616,203500,6751933500,384000,384000,384000,384000,0
|
|
20230616,203400,6751933500,384000,384000,384000,384000,0
|
|
20230616,203300,6751933500,384000,384000,384000,384000,0
|
|
20230616,203200,6751933500,384000,384000,384000,384000,0
|
|
20230616,203100,6751933500,384000,384000,384000,384000,0
|
|
20230616,203000,6751933500,384000,384000,384000,384000,0
|
|
20230616,202900,6751933500,384000,384000,384000,384000,0
|
|
20230616,202800,6751933500,384000,384000,384000,384000,0
|
|
20230616,202700,6751933500,384000,384000,384000,384000,0
|
|
20230616,202600,6751933500,384000,384000,384000,384000,0
|
|
20230616,202500,6751933500,384000,384000,384000,384000,0
|
|
20230616,202400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,202300,6751933500,384000,384000,384000,384000,0
|
|
20230616,202200,6751933500,384000,384000,384000,384000,0
|
|
20230616,202100,6751933500,384000,384000,384000,384000,0
|
|
20230616,202000,6751933500,384000,384000,384000,384000,0
|
|
20230616,201900,6751933500,384000,384000,384000,384000,0
|
|
20230616,201800,6751933500,384000,384000,384000,384000,0
|
|
20230616,201700,6751933500,384000,384000,384000,384000,0
|
|
20230616,201600,6751933500,384000,384000,384000,384000,0
|
|
20230616,201500,6751933500,384000,384000,384000,384000,0
|
|
20230616,201400,6751933500,384000,384000,384000,384000,0
|
|
20230616,201300,6751933500,384000,384000,384000,384000,0
|
|
20230616,201200,6751933500,384000,384000,384000,384000,0
|
|
20230616,201100,6751933500,384000,384000,384000,384000,0
|
|
20230616,201000,6751933500,384000,384000,384000,384000,0
|
|
20230616,200900,6751933500,384000,384000,384000,384000,0
|
|
20230616,200800,6751933500,384000,384000,384000,384000,0
|
|
20230616,200700,6751933500,384000,384000,384000,384000,0
|
|
20230616,200600,6751933500,384000,384000,384000,384000,0
|
|
20230616,200500,6751933500,384000,384000,384000,384000,0
|
|
20230616,200400,6751933500,384000,384000,384000,384000,0
|
|
20230616,200300,6751933500,384000,384000,384000,384000,0
|
|
20230616,200200,6751933500,384000,384000,384000,384000,0
|
|
20230616,200100,6751933500,384000,384000,384000,384000,0
|
|
20230616,200000,6751933500,384000,384000,384000,384000,0
|
|
20230616,195900,6751933500,384000,384000,384000,384000,0
|
|
20230616,195800,6751933500,384000,384000,384000,384000,0
|
|
20230616,195700,6751933500,384000,384000,384000,384000,0
|
|
20230616,195600,6751933500,384000,384000,384000,384000,0
|
|
20230616,195500,6751933500,384000,384000,384000,384000,0
|
|
20230616,195400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,195300,6751933500,384000,384000,384000,384000,0
|
|
20230616,195200,6751933500,384000,384000,384000,384000,0
|
|
20230616,195100,6751933500,384000,384000,384000,384000,0
|
|
20230616,195000,6751933500,384000,384000,384000,384000,0
|
|
20230616,194900,6751933500,384000,384000,384000,384000,0
|
|
20230616,194800,6751933500,384000,384000,384000,384000,0
|
|
20230616,194700,6751933500,384000,384000,384000,384000,0
|
|
20230616,194600,6751933500,384000,384000,384000,384000,0
|
|
20230616,194500,6751933500,384000,384000,384000,384000,0
|
|
20230616,194400,6751933500,384000,384000,384000,384000,0
|
|
20230616,194300,6751933500,384000,384000,384000,384000,0
|
|
20230616,194200,6751933500,384000,384000,384000,384000,0
|
|
20230616,194100,6751933500,384000,384000,384000,384000,0
|
|
20230616,194000,6751933500,384000,384000,384000,384000,0
|
|
20230616,193900,6751933500,384000,384000,384000,384000,0
|
|
20230616,193800,6751933500,384000,384000,384000,384000,0
|
|
20230616,193700,6751933500,384000,384000,384000,384000,0
|
|
20230616,193600,6751933500,384000,384000,384000,384000,0
|
|
20230616,193500,6751933500,384000,384000,384000,384000,0
|
|
20230616,193400,6751933500,384000,384000,384000,384000,0
|
|
20230616,193300,6751933500,384000,384000,384000,384000,0
|
|
20230616,193200,6751933500,384000,384000,384000,384000,0
|
|
20230616,193100,6751933500,384000,384000,384000,384000,0
|
|
20230616,193000,6751933500,384000,384000,384000,384000,0
|
|
20230616,192900,6751933500,384000,384000,384000,384000,0
|
|
20230616,192800,6751933500,384000,384000,384000,384000,0
|
|
20230616,192700,6751933500,384000,384000,384000,384000,0
|
|
20230616,192600,6751933500,384000,384000,384000,384000,0
|
|
20230616,192500,6751933500,384000,384000,384000,384000,0
|
|
20230616,192400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,192300,6751933500,384000,384000,384000,384000,0
|
|
20230616,192200,6751933500,384000,384000,384000,384000,0
|
|
20230616,192100,6751933500,384000,384000,384000,384000,0
|
|
20230616,192000,6751933500,384000,384000,384000,384000,0
|
|
20230616,191900,6751933500,384000,384000,384000,384000,0
|
|
20230616,191800,6751933500,384000,384000,384000,384000,0
|
|
20230616,191700,6751933500,384000,384000,384000,384000,0
|
|
20230616,191600,6751933500,384000,384000,384000,384000,0
|
|
20230616,191500,6751933500,384000,384000,384000,384000,0
|
|
20230616,191400,6751933500,384000,384000,384000,384000,0
|
|
20230616,191300,6751933500,384000,384000,384000,384000,0
|
|
20230616,191200,6751933500,384000,384000,384000,384000,0
|
|
20230616,191100,6751933500,384000,384000,384000,384000,0
|
|
20230616,191000,6751933500,384000,384000,384000,384000,0
|
|
20230616,190900,6751933500,384000,384000,384000,384000,0
|
|
20230616,190800,6751933500,384000,384000,384000,384000,0
|
|
20230616,190700,6751933500,384000,384000,384000,384000,0
|
|
20230616,190600,6751933500,384000,384000,384000,384000,0
|
|
20230616,190500,6751933500,384000,384000,384000,384000,0
|
|
20230616,190400,6751933500,384000,384000,384000,384000,0
|
|
20230616,190300,6751933500,384000,384000,384000,384000,0
|
|
20230616,190200,6751933500,384000,384000,384000,384000,0
|
|
20230616,190100,6751933500,384000,384000,384000,384000,0
|
|
20230616,190000,6751933500,384000,384000,384000,384000,0
|
|
20230616,185900,6751933500,384000,384000,384000,384000,0
|
|
20230616,185800,6751933500,384000,384000,384000,384000,0
|
|
20230616,185700,6751933500,384000,384000,384000,384000,0
|
|
20230616,185600,6751933500,384000,384000,384000,384000,0
|
|
20230616,185500,6751933500,384000,384000,384000,384000,0
|
|
20230616,185400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,185300,6751933500,384000,384000,384000,384000,0
|
|
20230616,185200,6751933500,384000,384000,384000,384000,0
|
|
20230616,185100,6751933500,384000,384000,384000,384000,0
|
|
20230616,185000,6751933500,384000,384000,384000,384000,0
|
|
20230616,184900,6751933500,384000,384000,384000,384000,0
|
|
20230616,184800,6751933500,384000,384000,384000,384000,0
|
|
20230616,184700,6751933500,384000,384000,384000,384000,0
|
|
20230616,184600,6751933500,384000,384000,384000,384000,0
|
|
20230616,184500,6751933500,384000,384000,384000,384000,0
|
|
20230616,184400,6751933500,384000,384000,384000,384000,0
|
|
20230616,184300,6751933500,384000,384000,384000,384000,0
|
|
20230616,184200,6751933500,384000,384000,384000,384000,0
|
|
20230616,184100,6751933500,384000,384000,384000,384000,0
|
|
20230616,184000,6751933500,384000,384000,384000,384000,0
|
|
20230616,183900,6751933500,384000,384000,384000,384000,0
|
|
20230616,183800,6751933500,384000,384000,384000,384000,0
|
|
20230616,183700,6751933500,384000,384000,384000,384000,0
|
|
20230616,183600,6751933500,384000,384000,384000,384000,0
|
|
20230616,183500,6751933500,384000,384000,384000,384000,0
|
|
20230616,183400,6751933500,384000,384000,384000,384000,0
|
|
20230616,183300,6751933500,384000,384000,384000,384000,0
|
|
20230616,183200,6751933500,384000,384000,384000,384000,0
|
|
20230616,183100,6751933500,384000,384000,384000,384000,0
|
|
20230616,183000,6751933500,384000,384000,384000,384000,0
|
|
20230616,182900,6751933500,384000,384000,384000,384000,0
|
|
20230616,182800,6751933500,384000,384000,384000,384000,0
|
|
20230616,182700,6751933500,384000,384000,384000,384000,0
|
|
20230616,182600,6751933500,384000,384000,384000,384000,0
|
|
20230616,182500,6751933500,384000,384000,384000,384000,0
|
|
20230616,182400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,182300,6751933500,384000,384000,384000,384000,0
|
|
20230616,182200,6751933500,384000,384000,384000,384000,0
|
|
20230616,182100,6751933500,384000,384000,384000,384000,0
|
|
20230616,182000,6751933500,384000,384000,384000,384000,0
|
|
20230616,181900,6751933500,384000,384000,384000,384000,0
|
|
20230616,181800,6751933500,384000,384000,384000,384000,0
|
|
20230616,181700,6751933500,384000,384000,384000,384000,0
|
|
20230616,181600,6751933500,384000,384000,384000,384000,0
|
|
20230616,181500,6751933500,384000,384000,384000,384000,0
|
|
20230616,181400,6751933500,384000,384000,384000,384000,0
|
|
20230616,181300,6751933500,384000,384000,384000,384000,0
|
|
20230616,181200,6751933500,384000,384000,384000,384000,0
|
|
20230616,181100,6751933500,384000,384000,384000,384000,0
|
|
20230616,181000,6751933500,384000,384000,384000,384000,0
|
|
20230616,180900,6751933500,384000,384000,384000,384000,0
|
|
20230616,180800,6751933500,384000,384000,384000,384000,0
|
|
20230616,180700,6751933500,384000,384000,384000,384000,0
|
|
20230616,180600,6751933500,384000,384000,384000,384000,0
|
|
20230616,180500,6751933500,384000,384000,384000,384000,0
|
|
20230616,180400,6751933500,384000,384000,384000,384000,0
|
|
20230616,180300,6751933500,384000,384000,384000,384000,0
|
|
20230616,180200,6751933500,384000,384000,384000,384000,0
|
|
20230616,180100,6751933500,384000,384000,384000,384000,0
|
|
20230616,180000,6751933500,384000,384000,384000,384000,0
|
|
20230616,175900,6751933500,384000,384000,384000,384000,0
|
|
20230616,175800,6751933500,384000,384000,384000,384000,0
|
|
20230616,175700,6751933500,384000,384000,384000,384000,0
|
|
20230616,175600,6751933500,384000,384000,384000,384000,0
|
|
20230616,175500,6751933500,384000,384000,384000,384000,0
|
|
20230616,175400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,175300,6751933500,384000,384000,384000,384000,0
|
|
20230616,175200,6751933500,384000,384000,384000,384000,0
|
|
20230616,175100,6751933500,384000,384000,384000,384000,0
|
|
20230616,175000,6751933500,384000,384000,384000,384000,0
|
|
20230616,174900,6751933500,384000,384000,384000,384000,0
|
|
20230616,174800,6751933500,384000,384000,384000,384000,0
|
|
20230616,174700,6751933500,384000,384000,384000,384000,0
|
|
20230616,174600,6751933500,384000,384000,384000,384000,0
|
|
20230616,174500,6751933500,384000,384000,384000,384000,0
|
|
20230616,174400,6751933500,384000,384000,384000,384000,0
|
|
20230616,174300,6751933500,384000,384000,384000,384000,0
|
|
20230616,174200,6751933500,384000,384000,384000,384000,0
|
|
20230616,174100,6751933500,384000,384000,384000,384000,0
|
|
20230616,174000,6751933500,384000,384000,384000,384000,0
|
|
20230616,173900,6751933500,384000,384000,384000,384000,0
|
|
20230616,173800,6751933500,384000,384000,384000,384000,0
|
|
20230616,173700,6751933500,384000,384000,384000,384000,0
|
|
20230616,173600,6751933500,384000,384000,384000,384000,0
|
|
20230616,173500,6751933500,384000,384000,384000,384000,0
|
|
20230616,173400,6751933500,384000,384000,384000,384000,0
|
|
20230616,173300,6751933500,384000,384000,384000,384000,0
|
|
20230616,173200,6751933500,384000,384000,384000,384000,0
|
|
20230616,173100,6751933500,384000,384000,384000,384000,0
|
|
20230616,173000,6751933500,384000,384000,384000,384000,0
|
|
20230616,172900,6751933500,384000,384000,384000,384000,0
|
|
20230616,172800,6751933500,384000,384000,384000,384000,0
|
|
20230616,172700,6751933500,384000,384000,384000,384000,0
|
|
20230616,172600,6751933500,384000,384000,384000,384000,0
|
|
20230616,172500,6751933500,384000,384000,384000,384000,0
|
|
20230616,172400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,172300,6751933500,384000,384000,384000,384000,0
|
|
20230616,172200,6751933500,384000,384000,384000,384000,0
|
|
20230616,172100,6751933500,384000,384000,384000,384000,0
|
|
20230616,172000,6751933500,384000,384000,384000,384000,0
|
|
20230616,171900,6751933500,384000,384000,384000,384000,0
|
|
20230616,171800,6751933500,384000,384000,384000,384000,0
|
|
20230616,171700,6751933500,384000,384000,384000,384000,0
|
|
20230616,171600,6751933500,384000,384000,384000,384000,0
|
|
20230616,171500,6751933500,384000,384000,384000,384000,0
|
|
20230616,171400,6751933500,384000,384000,384000,384000,0
|
|
20230616,171300,6751933500,384000,384000,384000,384000,0
|
|
20230616,171200,6751933500,384000,384000,384000,384000,0
|
|
20230616,171100,6751933500,384000,384000,384000,384000,0
|
|
20230616,171000,6751933500,384000,384000,384000,384000,0
|
|
20230616,170900,6751933500,384000,384000,384000,384000,0
|
|
20230616,170800,6751933500,384000,384000,384000,384000,0
|
|
20230616,170700,6751933500,384000,384000,384000,384000,0
|
|
20230616,170600,6751933500,384000,384000,384000,384000,0
|
|
20230616,170500,6751933500,384000,384000,384000,384000,0
|
|
20230616,170400,6751933500,384000,384000,384000,384000,0
|
|
20230616,170300,6751933500,384000,384000,384000,384000,0
|
|
20230616,170200,6751933500,384000,384000,384000,384000,0
|
|
20230616,170100,6751933500,384000,384000,384000,384000,0
|
|
20230616,170000,6751933500,384000,384000,384000,384000,0
|
|
20230616,165900,6751933500,384000,384000,384000,384000,0
|
|
20230616,165800,6751933500,384000,384000,384000,384000,0
|
|
20230616,165700,6751933500,384000,384000,384000,384000,0
|
|
20230616,165600,6751933500,384000,384000,384000,384000,0
|
|
20230616,165500,6751933500,384000,384000,384000,384000,0
|
|
20230616,165400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,165300,6751933500,384000,384000,384000,384000,0
|
|
20230616,165200,6751933500,384000,384000,384000,384000,0
|
|
20230616,165100,6751933500,384000,384000,384000,384000,0
|
|
20230616,165000,6751933500,384000,384000,384000,384000,0
|
|
20230616,164900,6751933500,384000,384000,384000,384000,0
|
|
20230616,164800,6751933500,384000,384000,384000,384000,0
|
|
20230616,164700,6751933500,384000,384000,384000,384000,0
|
|
20230616,164600,6751933500,384000,384000,384000,384000,0
|
|
20230616,164500,6751933500,384000,384000,384000,384000,0
|
|
20230616,164400,6751933500,384000,384000,384000,384000,0
|
|
20230616,164300,6751933500,384000,384000,384000,384000,0
|
|
20230616,164200,6751933500,384000,384000,384000,384000,0
|
|
20230616,164100,6751933500,384000,384000,384000,384000,0
|
|
20230616,164000,6751933500,384000,384000,384000,384000,0
|
|
20230616,163900,6751933500,384000,384000,384000,384000,0
|
|
20230616,163800,6751933500,384000,384000,384000,384000,0
|
|
20230616,163700,6751933500,384000,384000,384000,384000,0
|
|
20230616,163600,6751933500,384000,384000,384000,384000,0
|
|
20230616,163500,6751933500,384000,384000,384000,384000,0
|
|
20230616,163400,6751933500,384000,384000,384000,384000,0
|
|
20230616,163300,6751933500,384000,384000,384000,384000,0
|
|
20230616,163200,6751933500,384000,384000,384000,384000,0
|
|
20230616,163100,6751933500,384000,384000,384000,384000,0
|
|
20230616,163000,6751933500,384000,384000,384000,384000,0
|
|
20230616,162900,6751933500,384000,384000,384000,384000,0
|
|
20230616,162800,6751933500,384000,384000,384000,384000,0
|
|
20230616,162700,6751933500,384000,384000,384000,384000,0
|
|
20230616,162600,6751933500,384000,384000,384000,384000,0
|
|
20230616,162500,6751933500,384000,384000,384000,384000,0
|
|
20230616,162400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,162300,6751933500,384000,384000,384000,384000,0
|
|
20230616,162200,6751933500,384000,384000,384000,384000,0
|
|
20230616,162100,6751933500,384000,384000,384000,384000,0
|
|
20230616,162000,6751933500,384000,384000,384000,384000,0
|
|
20230616,161900,6751933500,384000,384000,384000,384000,0
|
|
20230616,161800,6751933500,384000,384000,384000,384000,0
|
|
20230616,161700,6751933500,384000,384000,384000,384000,0
|
|
20230616,161600,6751933500,384000,384000,384000,384000,0
|
|
20230616,161500,6751933500,384000,384000,384000,384000,0
|
|
20230616,161400,6751933500,384000,384000,384000,384000,0
|
|
20230616,161300,6751933500,384000,384000,384000,384000,0
|
|
20230616,161200,6751933500,384000,384000,384000,384000,0
|
|
20230616,161100,6751933500,384000,384000,384000,384000,0
|
|
20230616,161000,6751933500,384000,384000,384000,384000,0
|
|
20230616,160900,6751933500,384000,384000,384000,384000,0
|
|
20230616,160800,6751933500,384000,384000,384000,384000,0
|
|
20230616,160700,6751933500,384000,384000,384000,384000,0
|
|
20230616,160600,6751933500,384000,384000,384000,384000,0
|
|
20230616,160500,6751933500,384000,384000,384000,384000,0
|
|
20230616,160400,6751933500,384000,384000,384000,384000,0
|
|
20230616,160300,6751933500,384000,384000,384000,384000,0
|
|
20230616,160200,6751933500,384000,384000,384000,384000,0
|
|
20230616,160100,6751933500,384000,384000,384000,384000,0
|
|
20230616,160000,6751933500,384000,384000,384000,384000,0
|
|
20230616,155900,6751933500,384000,384000,384000,384000,0
|
|
20230616,155800,6751933500,384000,384000,384000,384000,0
|
|
20230616,155700,6751933500,384000,384000,384000,384000,0
|
|
20230616,155600,6751933500,384000,384000,384000,384000,0
|
|
20230616,155500,6751933500,384000,384000,384000,384000,0
|
|
20230616,155400,6751933500,384000,384000,384000,384000,1821
|
|
20230616,155300,6751933500,384000,384000,384000,384000,0
|
|
20230616,155200,6751933500,384000,384000,384000,384000,0
|
|
20230616,155100,6751933500,384000,384000,384000,384000,0
|
|
20230616,155000,6751933500,384000,384000,384000,384000,0
|
|
20230616,154900,6751933500,384000,384000,384000,384000,0
|
|
20230616,154800,6751933500,384000,384000,384000,384000,0
|
|
20230616,154700,6751933500,384000,384000,384000,384000,0
|
|
20230616,154600,6751933500,384000,384000,384000,384000,0
|
|
20230616,154500,6751933500,384000,384000,384000,384000,0
|
|
20230616,154400,6751933500,384000,384000,384000,384000,0
|
|
20230616,154300,6751933500,384000,384000,384000,384000,0
|
|
20230616,154200,6751933500,384000,384000,384000,384000,0
|
|
20230616,154100,6751933500,384000,384000,384000,384000,0
|
|
20230616,154000,6751933500,384000,384000,384000,384000,0
|
|
20230616,153900,6751933500,384000,384000,384000,384000,0
|
|
20230616,153800,6751933500,384000,384000,384000,384000,0
|
|
20230616,153700,6751933500,384000,384000,384000,384000,0
|
|
20230616,153600,6751933500,384000,384000,384000,384000,0
|
|
20230616,153500,6751933500,384000,384000,384000,384000,0
|
|
20230616,153400,6751933500,384000,384000,384000,384000,0
|
|
20230616,153300,6751933500,384000,384000,384000,384000,0
|
|
20230616,153200,6751933500,384000,384000,384000,384000,0
|
|
20230616,153100,6751933500,384000,384000,384000,384000,0
|
|
20230616,153000,6751933500,384000,384000,384000,384000,1821
|
|
20230616,152900,6052669500,383000,383000,383000,383000,0
|
|
20230616,152800,6052669500,383000,383000,383000,383000,0
|
|
20230616,152700,6052669500,383000,383000,383000,383000,0
|
|
20230616,152600,6052669500,383000,383000,383000,383000,0
|
|
20230616,152500,6052669500,383000,383000,383000,383000,0
|
|
20230616,152400,6052669500,383000,383000,383000,383000,0
|
|
20230616,152300,6052669500,383000,383000,383000,383000,0
|
|
20230616,152200,6052669500,383000,383000,383000,383000,0
|
|
20230616,152100,6052669500,383000,383000,383000,383000,0
|
|
20230616,152000,6052669500,383000,383000,383000,383000,0
|
|
20230616,151900,6052669500,383000,383500,383500,383000,93
|
|
20230616,151800,6017035000,383500,383000,383500,383000,146
|
|
20230616,151700,5961064500,383000,383000,383500,383000,29
|
|
20230616,151600,5949954000,383000,383500,383500,383000,112
|
|
20230616,151500,5907049500,383000,383000,383500,383000,52
|
|
20230616,151400,5887128500,383000,383000,383500,383000,66
|
|
20230616,151300,5861839500,383000,383000,383000,383000,87
|
|
20230616,151200,5828518500,383000,383000,383500,383000,27
|
|
20230616,151100,5818175000,383000,383000,383500,383000,180
|
|
20230616,151000,5749231000,383000,383500,383500,383000,38
|
|
20230616,150900,5734676000,383000,383500,383500,383000,57
|
|
20230616,150800,5712838000,383500,383500,383500,383000,93
|
|
20230616,150700,5677196500,383500,383500,383500,383000,45
|
|
20230616,150600,5659955000,383000,383000,383500,383000,69
|
|
20230616,150500,5633515500,383500,383500,383500,383000,85
|
|
20230616,150400,5600942000,383500,383500,383500,383000,47
|
|
20230616,150300,5582935000,383500,383500,383500,383000,55
|
|
20230616,150200,5561857500,383500,383500,383500,383000,78
|
|
20230616,150100,5531973500,383500,383500,383500,383000,43
|
|
20230616,150000,5515497500,383000,383500,383500,383000,126
|
|
20230616,145900,5467199000,383000,383500,383500,383000,100
|
|
20230616,145800,5428877500,383500,383500,383500,383000,110
|
|
20230616,145700,5386705500,383500,383000,383500,383000,76
|
|
20230616,145600,5357583000,383000,383000,383500,383000,97
|
|
20230616,145500,5320414500,383000,383500,383500,383000,157
|
|
20230616,145400,5260261000,383500,384000,384000,383000,104
|
|
20230616,145300,5220397500,383500,383500,384000,383500,85
|
|
20230616,145200,5187783500,384000,384500,384500,383500,55
|
|
20230616,145100,5166674500,384500,384500,384500,384000,60
|
|
20230616,145000,5143621500,384000,384500,384500,384000,41
|
|
20230616,144900,5127870000,384500,384500,384500,384000,74
|
|
20230616,144800,5099447500,384500,384000,384500,384000,127
|
|
20230616,144700,5050671500,384500,384500,384500,384000,31
|
|
20230616,144600,5038761000,384000,384500,384500,384000,57
|
|
20230616,144500,5016861000,384000,384500,384500,384000,60
|
|
20230616,144400,4993807000,384500,384000,384500,384000,47
|
|
20230616,144300,4975743000,384000,384500,384500,384000,45
|
|
20230616,144200,4958448500,384500,384000,385000,384000,252
|
|
20230616,144100,4861587500,384000,384000,384000,383500,52
|
|
20230616,144000,4841630500,384000,384500,384500,383500,79
|
|
20230616,143900,4811289500,384500,384500,384500,384000,23
|
|
20230616,143800,4802448000,384000,384500,384500,384000,42
|
|
20230616,143700,4786311500,384500,384500,384500,384000,49
|
|
20230616,143600,4767487000,384500,384500,384500,384000,25
|
|
20230616,143500,4757880500,384500,384500,384500,384000,48
|
|
20230616,143400,4739438000,384500,384500,384500,384000,20
|
|
20230616,143300,4731752500,384000,384500,384500,384000,42
|
|
20230616,143200,4715611500,384500,384500,384500,384000,38
|
|
20230616,143100,4701013000,384500,384500,384500,384000,28
|
|
20230616,143000,4690255500,384500,384000,384500,384000,27
|
|
20230616,142900,4679884000,384000,384500,384500,384000,44
|
|
20230616,142800,4662984500,384500,384500,385000,384000,11
|
|
20230616,142700,4658754500,384000,384500,384500,384000,28
|
|
20230616,142600,4647999000,385000,384500,385000,384500,30
|
|
20230616,142500,4636457000,384500,384500,384500,384000,25
|
|
20230616,142400,4626852500,384500,384500,384500,384000,26
|
|
20230616,142300,4616862500,384500,385000,385000,384500,17
|
|
20230616,142200,4610322500,384500,384500,385000,384000,37
|
|
20230616,142100,4596103000,384000,384500,384500,384000,16
|
|
20230616,142000,4589952500,384500,385000,385000,384000,39
|
|
20230616,141900,4574961000,385000,384000,385000,384000,17
|
|
20230616,141800,4568421000,384000,384500,384500,383500,38
|
|
20230616,141700,4553829000,384000,384000,384500,383500,26
|
|
20230616,141600,4543845500,384000,384000,384000,383500,13
|
|
20230616,141500,4538854500,384000,384000,384500,383500,35
|
|
20230616,141400,4525413500,384500,384500,384500,383500,13
|
|
20230616,141300,4520417000,383500,384000,384500,383500,48
|
|
20230616,141200,4501996000,384000,384500,384500,383500,9
|
|
20230616,141100,4498539000,385000,384000,385000,383500,39
|
|
20230616,141000,4483561500,384000,383500,384000,383500,62
|
|
20230616,140900,4459765500,383500,384000,384000,383500,14
|
|
20230616,140800,4454392500,384000,384500,384500,384000,21
|
|
20230616,140700,4446323500,384500,384000,384500,383000,39
|
|
20230616,140600,4431363500,384000,384000,384000,383500,22
|
|
20230616,140500,4422922500,384000,384000,384500,383500,17
|
|
20230616,140400,4416393500,384000,384500,384500,384000,58
|
|
20230616,140300,4394112500,384500,384500,384500,384000,19
|
|
20230616,140200,4386814500,384000,383500,384500,383000,21
|
|
20230616,140100,4378754000,383500,384000,384000,383500,42
|
|
20230616,140000,4362636500,384000,383500,384000,383500,21
|
|
20230616,135900,4354575500,384000,384000,384500,384000,20
|
|
20230616,135800,4346893000,383500,383500,384000,383500,22
|
|
20230616,135700,4338451000,383500,383000,383500,383000,34
|
|
20230616,135600,4325420000,383000,383500,383500,383000,26
|
|
20230616,135500,4315456000,383500,383000,383500,383000,18
|
|
20230616,135400,4308554500,383500,384000,384000,383500,28
|
|
20230616,135300,4297806000,384000,384500,384500,384000,29
|
|
20230616,135200,4286666500,384500,384000,384500,384000,30
|
|
20230616,135100,4275141000,384000,384000,384500,384000,31
|
|
20230616,135000,4263234000,384000,384500,384500,383000,123
|
|
20230616,134900,4216035000,384000,384500,384500,384000,26
|
|
20230616,134800,4206045000,384000,384000,384500,384000,24
|
|
20230616,134700,4196827000,384500,384500,385000,384500,26
|
|
20230616,134600,4186828500,384500,384000,384500,384000,13
|
|
20230616,134500,4181831000,384000,384500,384500,384000,24
|
|
20230616,134400,4172603500,384500,384000,384500,384000,17
|
|
20230616,134300,4166070000,384500,384500,385000,384500,18
|
|
20230616,134200,4159148500,384500,385000,385000,384000,28
|
|
20230616,134100,4148385000,385000,385000,385000,384500,25
|
|
20230616,134000,4138764500,385000,385000,385000,385000,4
|
|
20230616,133900,4137224500,384500,384500,384500,384000,42
|
|
20230616,133800,4121087000,384500,385000,385000,384500,8
|
|
20230616,133700,4118010500,385000,385000,385000,384500,42
|
|
20230616,133600,4101851500,384500,384500,384500,384500,21
|
|
20230616,133500,4093777000,384500,384500,385000,384500,11
|
|
20230616,133400,4089543500,384500,384000,385000,384000,28
|
|
20230616,133300,4078781500,384500,385000,385000,384500,17
|
|
20230616,133200,4072243000,385000,384500,385000,384500,21
|
|
20230616,133100,4064164500,384500,384500,384500,384000,22
|
|
20230616,133000,4055711500,384500,385000,385000,384000,24
|
|
20230616,132900,4046478000,384500,384500,385000,384500,44
|
|
20230616,132800,4029554000,384000,385000,385000,384000,18
|
|
20230616,132700,4022636500,385000,385000,385000,384500,24
|
|
20230616,132600,4013403000,385000,385000,385000,385000,12
|
|
20230616,132500,4008783000,384500,385000,385000,384500,32
|
|
20230616,132400,3996474000,384500,385000,385000,384500,26
|
|
20230616,132300,3986470500,385000,385000,385000,384500,22
|
|
20230616,132200,3978010000,384500,385000,385000,384500,27
|
|
20230616,132100,3967620500,385000,385000,385000,385000,16
|
|
20230616,132000,3961460500,385000,384500,385500,384500,58
|
|
20230616,131900,3939135000,385000,385000,385500,385000,14
|
|
20230616,131800,3933740000,385500,385000,385500,385000,25
|
|
20230616,131700,3924109500,385000,385000,385000,384500,25
|
|
20230616,131600,3914490000,385000,385500,385500,384500,13
|
|
20230616,131500,3909485000,385500,385000,385500,385000,186
|
|
20230616,131400,3837867500,385000,385000,385000,384000,44
|
|
20230616,131300,3820944500,384500,385000,385000,384500,28
|
|
20230616,131200,3810171000,385000,384500,385000,384500,19
|
|
20230616,131100,3802862500,384500,385000,385000,384500,30
|
|
20230616,131000,3791318000,384500,384500,385000,384000,82
|
|
20230616,130900,3759794000,384500,384000,384500,383500,40
|
|
20230616,130800,3744434000,384500,384000,384500,384000,16
|
|
20230616,130700,3738288000,384500,384500,384500,383500,38
|
|
20230616,130600,3723691000,384500,384500,384500,384000,18
|
|
20230616,130500,3716775500,384000,384000,384500,384000,122
|
|
20230616,130400,3669873500,384000,384000,384000,384000,268
|
|
20230616,130300,3566961500,383500,384000,384000,383500,58
|
|
20230616,130200,3544711000,384000,384000,384000,384000,33
|
|
20230616,130100,3532039000,383500,383500,384000,383500,21
|
|
20230616,130000,3523985000,383500,383500,383500,383000,45
|
|
20230616,125900,3506738500,383000,383000,383000,383000,15
|
|
20230616,125800,3500993500,383000,383000,383000,383000,10
|
|
20230616,125700,3497163500,383000,383000,383000,383000,11
|
|
20230616,125600,3492950500,383000,383500,383500,383000,32
|
|
20230616,125500,3480684500,383000,383000,383000,383000,88
|
|
20230616,125400,3446980500,383500,383000,383500,383000,26
|
|
20230616,125300,3437018500,383000,383000,383000,383000,12
|
|
20230616,125200,3432422500,383000,383000,383000,383000,11
|
|
20230616,125100,3428209500,383000,383000,383000,383000,16
|
|
20230616,125000,3422081500,383000,383000,383000,383000,8
|
|
20230616,124900,3419017500,383000,383000,383000,383000,26
|
|
20230616,124800,3409059500,383000,383000,383000,383000,22
|
|
20230616,124700,3400633500,383000,383000,383000,383000,103
|
|
20230616,124600,3361184500,383000,383500,383500,383000,26
|
|
20230616,124500,3351224500,383000,383000,383500,383000,25
|
|
20230616,124400,3341643500,383000,383000,383500,383000,266
|
|
20230616,124300,3239765000,383000,383000,383000,383000,22
|
|
20230616,124200,3231339000,383500,383000,383500,383000,40
|
|
20230616,124100,3216013000,383000,383000,383500,383000,25
|
|
20230616,124000,3206437000,383000,383000,383000,383000,22
|
|
20230616,123900,3198011000,383500,383000,383500,383000,17
|
|
20230616,123800,3191499000,383000,383000,383000,383000,21
|
|
20230616,123700,3183456000,383000,383500,383500,383000,11
|
|
20230616,123600,3179238000,383000,383000,383000,383000,13
|
|
20230616,123500,3174259000,383000,383000,383000,383000,21
|
|
20230616,123400,3166216000,383000,383000,383000,383000,25
|
|
20230616,123300,3156641000,383000,383000,383000,383000,7
|
|
20230616,123200,3153960000,383000,383000,383500,383000,24
|
|
20230616,123100,3144767000,383000,383000,383000,383000,11
|
|
20230616,123000,3140554000,383500,383500,383500,383500,19
|
|
20230616,122900,3133267500,383500,383500,383500,383500,16
|
|
20230616,122800,3127131500,383500,384000,384000,383500,2
|
|
20230616,122700,3126364000,383500,383500,384000,383500,32
|
|
20230616,122600,3114091500,384000,384000,384000,383500,51
|
|
20230616,122500,3094518500,384000,383500,384000,383500,12
|
|
20230616,122400,3089915500,383500,383500,383500,383500,25
|
|
20230616,122300,3080328000,383500,383500,383500,383500,3
|
|
20230616,122200,3079177500,383500,383500,383500,383500,13
|
|
20230616,122100,3074192000,383000,383500,383500,383000,48
|
|
20230616,122000,3055796000,383500,383000,383500,383000,22
|
|
20230616,121900,3047364000,383500,383000,383500,383000,31
|
|
20230616,121800,3035490500,383000,383000,383000,383000,27
|
|
20230616,121700,3025149500,383000,383000,383000,383000,20
|
|
20230616,121600,3017489500,383000,383500,383500,383000,95
|
|
20230616,121500,2981068500,383000,383000,383000,383000,40
|
|
20230616,121400,2965748500,383000,382500,383000,382500,30
|
|
20230616,121300,2954265500,382500,382500,382500,382500,11
|
|
20230616,121200,2950058000,382500,382500,382500,382500,33
|
|
20230616,121100,2937435500,382000,382000,382000,382000,19
|
|
20230616,121000,2930177500,382000,382000,382000,382000,20
|
|
20230616,120900,2922537500,382000,382000,382000,382000,13
|
|
20230616,120800,2917571500,382000,382000,382000,382000,6
|
|
20230616,120700,2915279500,381500,381500,381500,381500,21
|
|
20230616,120600,2907268000,382000,382000,382000,381500,15
|
|
20230616,120500,2901544500,381500,382000,382000,381500,14
|
|
20230616,120400,2896201500,382000,382500,383000,382000,98
|
|
20230616,120300,2858720000,383000,382500,383000,382500,3
|
|
20230616,120200,2857572000,382500,382500,382500,382500,23
|
|
20230616,120100,2848774500,382500,382500,383000,382500,23
|
|
20230616,120000,2839976500,382500,382000,382500,382000,25
|
|
20230616,115900,2830425000,382000,382000,382000,382000,12
|
|
20230616,115800,2825841000,382500,382500,382500,382500,17
|
|
20230616,115700,2819338500,382500,382500,382500,382500,26
|
|
20230616,115600,2809393500,382500,382500,382500,382000,18
|
|
20230616,115500,2802514000,382500,383000,383000,382500,12
|
|
20230616,115400,2797923500,382500,382500,382500,382500,5
|
|
20230616,115300,2796011000,382500,382500,382500,382000,50
|
|
20230616,115200,2776897500,382000,382500,382500,382000,18
|
|
20230616,115100,2770018500,382500,382500,382500,382500,20
|
|
20230616,115000,2762368500,382500,382000,382500,382000,29
|
|
20230616,114900,2751276500,383000,383000,383000,383000,0
|
|
20230616,114800,2751276500,383000,383000,383500,383000,17
|
|
20230616,114700,2744764000,383000,383000,383000,383000,12
|
|
20230616,114600,2740168000,383000,382500,383000,382500,24
|
|
20230616,114500,2730981500,382500,382000,383000,381500,242
|
|
20230616,114400,2638503500,382000,381500,382000,381500,2
|
|
20230616,114300,2637740000,381500,381500,381500,381500,43
|
|
20230616,114200,2621335500,381500,382000,382000,381000,47
|
|
20230616,114100,2603395000,381500,381500,381500,381500,26
|
|
20230616,114000,2593476000,381500,381500,381500,381500,12
|
|
20230616,113900,2588898000,382000,381500,382000,381500,27
|
|
20230616,113800,2578597000,381000,381000,381000,381000,12
|
|
20230616,113700,2574025000,381000,381000,381000,381000,22
|
|
20230616,113600,2565643000,381000,381500,381500,381000,16
|
|
20230616,113500,2559542500,381500,381000,381500,381000,51
|
|
20230616,113400,2540093000,381000,382000,382000,381000,6
|
|
20230616,113300,2537804000,381000,382000,382000,381000,15
|
|
20230616,113200,2532081500,381500,381000,381500,381000,29
|
|
20230616,113100,2521018500,381000,381000,381500,381000,26
|
|
20230616,113000,2511111500,381000,381000,381000,381000,0
|
|
20230616,112900,2511111500,381000,381500,381500,381000,9
|
|
20230616,112800,2507679000,381500,381000,381500,381000,39
|
|
20230616,112700,2492801000,381000,381500,381500,381000,13
|
|
20230616,112600,2487845500,381000,381000,381000,381000,13
|
|
20230616,112500,2482892500,381000,381500,381500,381000,22
|
|
20230616,112400,2474505000,381000,381500,382000,381000,50
|
|
20230616,112300,2455419000,381500,381500,381500,381500,20
|
|
20230616,112200,2447789000,381500,381500,381500,381500,16
|
|
20230616,112100,2441685000,382000,381500,382000,381500,56
|
|
20230616,112000,2420299000,381500,381500,381500,381500,13
|
|
20230616,111900,2415339500,381500,381500,381500,381500,11
|
|
20230616,111800,2411143000,382000,382000,382000,381500,11
|
|
20230616,111700,2406941500,382000,381500,382000,381500,49
|
|
20230616,111600,2388229000,381500,381500,382000,381500,14
|
|
20230616,111500,2382887500,381500,382000,382000,381500,38
|
|
20230616,111400,2368388000,382000,382000,382000,382000,48
|
|
20230616,111300,2350052000,381500,382000,382000,381500,58
|
|
20230616,111200,2327896500,382500,382000,382500,382000,23
|
|
20230616,111100,2319109500,382500,382500,382500,382500,20
|
|
20230616,111000,2311459500,383000,383000,383000,383000,42
|
|
20230616,110900,2295373500,382500,383000,383000,382500,261
|
|
20230616,110800,2195416500,383000,383500,383500,383000,10
|
|
20230616,110700,2191582000,383500,383500,383500,383500,64
|
|
20230616,110600,2167038000,383500,383500,384000,383500,37
|
|
20230616,110500,2152848000,384000,383500,384000,383500,9
|
|
20230616,110400,2149396000,383500,383500,383500,383500,10
|
|
20230616,110300,2145561000,383500,383500,383500,383500,23
|
|
20230616,110200,2136740500,383500,383500,383500,383500,17
|
|
20230616,110100,2130221000,383500,383500,384000,383500,17
|
|
20230616,110000,2123701000,383500,384000,384000,383500,23
|
|
20230616,105900,2114878000,384000,383500,384000,383000,23
|
|
20230616,105800,2106062500,383000,383000,383000,383000,30
|
|
20230616,105700,2094572500,383500,383500,383500,383000,28
|
|
20230616,105600,2083838500,383500,383500,383500,383500,13
|
|
20230616,105500,2078853000,383000,383000,383000,383000,31
|
|
20230616,105400,2066980000,383500,383500,383500,383500,13
|
|
20230616,105300,2061994500,383500,384000,384000,383500,31
|
|
20230616,105200,2050101000,384000,383500,384000,383500,30
|
|
20230616,105100,2038592500,383500,383500,383500,383000,15
|
|
20230616,105000,2032840500,383500,383500,383500,383500,19
|
|
20230616,104900,2025554000,383000,383500,383500,383000,25
|
|
20230616,104800,2015977000,383000,383500,383500,383000,16
|
|
20230616,104700,2009847000,383500,383500,383500,383000,10
|
|
20230616,104600,2006012500,383500,383500,384000,383500,19
|
|
20230616,104500,1998725000,383500,384000,384000,383500,35
|
|
20230616,104400,1985292000,384000,383500,384000,383500,30
|
|
20230616,104300,1973785000,384000,384000,384000,383500,23
|
|
20230616,104200,1964959500,383500,383500,383500,383500,24
|
|
20230616,104100,1955755500,383500,383500,384000,383000,225
|
|
20230616,104000,1869460000,383000,383000,383500,383000,24
|
|
20230616,103900,1860263500,382500,383000,383000,382500,15
|
|
20230616,103800,1854520500,382500,383500,383500,382500,75
|
|
20230616,103700,1825805000,383500,383000,383500,382500,50
|
|
20230616,103600,1806656500,382500,382500,382500,382500,0
|
|
20230616,103500,1806656500,382500,383000,383000,382500,22
|
|
20230616,103400,1798238000,383000,382000,383000,382000,29
|
|
20230616,103300,1787146000,382000,382000,382000,382000,15
|
|
20230616,103200,1781416000,382500,382500,382500,382500,18
|
|
20230616,103100,1774531000,383000,383000,383000,383000,1
|
|
20230616,103000,1774148000,383000,383000,383500,383000,44
|
|
20230616,102900,1757295000,382500,382500,382500,382500,11
|
|
20230616,102800,1753087500,383000,382500,383000,382500,25
|
|
20230616,102700,1743519000,382500,383000,383500,382500,28
|
|
20230616,102600,1732792000,383000,382500,383000,382500,124
|
|
20230616,102500,1685307500,382000,382500,383000,382000,51
|
|
20230616,102400,1665795500,382000,382000,382000,382000,11
|
|
20230616,102300,1661593500,381500,381500,382000,381500,73
|
|
20230616,102200,1633723500,382000,382500,382500,382000,7
|
|
20230616,102100,1631047000,382500,382000,383000,382000,66
|
|
20230616,102000,1605813500,382000,381500,382000,381500,17
|
|
20230616,101900,1599321000,382500,381500,383000,381500,98
|
|
20230616,101800,1561874000,381500,382000,382000,381500,20
|
|
20230616,101700,1554237500,382500,382500,382500,382500,0
|
|
20230616,101600,1554237500,382500,382500,383000,382500,271
|
|
20230616,101500,1450579000,382000,382000,382000,382000,32
|
|
20230616,101400,1438355000,381500,381500,381500,381500,12
|
|
20230616,101300,1433777000,381500,381500,382000,381500,23
|
|
20230616,101200,1425002000,381500,381500,381500,381500,17
|
|
20230616,101100,1418516500,381000,382500,382500,381000,31
|
|
20230616,101000,1406693000,382000,382000,382000,382000,28
|
|
20230616,100900,1395997000,382000,382000,382000,382000,9
|
|
20230616,100800,1392559000,382000,382000,382000,382000,18
|
|
20230616,100700,1385683000,382500,382000,382500,382000,3
|
|
20230616,100600,1384536500,382000,382500,382500,382000,13
|
|
20230616,100500,1379569500,382500,382000,382500,382000,65
|
|
20230616,100400,1354734000,381500,381500,381500,381000,16
|
|
20230616,100300,1348634500,381500,381500,381500,381500,15
|
|
20230616,100200,1342912000,381500,381500,381500,381500,4
|
|
20230616,100100,1341386000,381500,381000,381500,381000,40
|
|
20230616,100000,1326126500,381000,381500,381500,381000,19
|
|
20230616,095900,1318885000,381500,381500,382000,381500,26
|
|
20230616,095800,1308964000,381500,382000,382500,381500,33
|
|
20230616,095700,1296362000,382000,382000,382000,382000,41
|
|
20230616,095600,1280700000,381500,381500,381500,381500,22
|
|
20230616,095500,1272307000,381500,382500,382500,381500,12
|
|
20230616,095400,1267724500,382500,382000,382500,381500,104
|
|
20230616,095300,1227999000,381500,381500,381500,381500,37
|
|
20230616,095200,1213883500,381000,381000,381500,381000,38
|
|
20230616,095100,1199403000,381000,381000,381500,381000,52
|
|
20230616,095000,1179577500,381000,380500,381000,380500,36
|
|
20230616,094900,1165869000,381000,381500,381500,381000,10
|
|
20230616,094800,1162057000,382000,381500,382000,381500,12
|
|
20230616,094700,1157478500,381500,381500,381500,381500,31
|
|
20230616,094600,1145652000,381000,381500,382000,381000,28
|
|
20230616,094500,1134974500,381500,381000,381500,381000,13
|
|
20230616,094400,1130021000,381500,381500,381500,381000,24
|
|
20230616,094300,1120869000,382000,381500,382000,381500,27
|
|
20230616,094200,1110566500,381000,381500,381500,381000,53
|
|
20230616,094100,1090358500,381500,381500,381500,381500,22
|
|
20230616,094000,1081965500,381500,381500,381500,381500,16
|
|
20230616,093900,1075861500,381500,381000,381500,381000,25
|
|
20230616,093800,1066330000,381000,381000,381000,381000,0
|
|
20230616,093700,1066330000,381000,381000,381000,381000,15
|
|
20230616,093600,1060615000,381500,381500,381500,381500,75
|
|
20230616,093500,1032002500,380500,381500,381500,380500,86
|
|
20230616,093400,999223500,381500,380500,381500,380500,115
|
|
20230616,093300,955396500,381000,381000,381000,381000,1
|
|
20230616,093200,955015500,380500,380500,380500,380000,47
|
|
20230616,093100,937135500,380500,380500,380500,380000,27
|
|
20230616,093000,926869000,380500,380000,380500,380000,19
|
|
20230616,092900,919648000,380000,380000,380000,380000,21
|
|
20230616,092800,911668000,380000,380000,380000,379500,69
|
|
20230616,092700,885452000,380000,380000,380500,380000,77
|
|
20230616,092600,856190500,380000,380000,380000,379500,162
|
|
20230616,092500,794640500,381000,380000,381000,380000,59
|
|
20230616,092400,772197500,380500,380000,381000,380000,159
|
|
20230616,092300,711730500,380000,380500,380500,380000,43
|
|
20230616,092200,695370000,381000,381000,381000,380500,34
|
|
20230616,092100,682422500,381000,381000,381000,380500,38
|
|
20230616,092000,667949500,381500,381500,381500,381500,36
|
|
20230616,091900,654215500,382000,380500,382000,380500,152
|
|
20230616,091800,596274000,380500,381000,381500,380500,133
|
|
20230616,091700,545607000,380500,380500,381000,380500,31
|
|
20230616,091600,533810000,381000,381500,381500,381000,91
|
|
20230616,091500,499137500,381500,381000,381500,381000,62
|
|
20230616,091400,475499000,381000,381000,381000,381000,21
|
|
20230616,091300,467498000,381000,381500,381500,381000,18
|
|
20230616,091200,460636500,381500,381500,381500,381500,5
|
|
20230616,091100,458729000,381500,381500,382000,381500,31
|
|
20230616,091000,446899500,382000,381500,382000,381500,38
|
|
20230616,090900,432397000,381500,381000,381500,381000,29
|
|
20230616,090800,421336000,381000,381000,381500,381000,78
|
|
20230616,090700,391597500,380500,381000,381000,380500,181
|
|
20230616,090600,322724500,382500,382500,382500,380500,186
|
|
20230616,090500,251827000,382500,382500,382500,382500,46
|
|
20230616,090400,234232000,382500,382500,383000,381500,173
|
|
20230616,090300,168079000,382500,382500,383500,381000,195
|
|
20230616,090200,93551500,382000,382000,382000,381500,66
|
|
20230616,090100,68347000,382000,382000,382000,380500,39
|
|
20230616,090000,53471000,382000,382500,382500,380500,140
|