707 lines
40 KiB
CSV
707 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,204400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,204300,19382682500,356500,356500,356500,356500,0
|
|
20230705,204200,19382682500,356500,356500,356500,356500,0
|
|
20230705,204100,19382682500,356500,356500,356500,356500,0
|
|
20230705,204000,19382682500,356500,356500,356500,356500,0
|
|
20230705,203900,19382682500,356500,356500,356500,356500,0
|
|
20230705,203800,19382682500,356500,356500,356500,356500,0
|
|
20230705,203700,19382682500,356500,356500,356500,356500,0
|
|
20230705,203600,19382682500,356500,356500,356500,356500,0
|
|
20230705,203500,19382682500,356500,356500,356500,356500,0
|
|
20230705,203400,19382682500,356500,356500,356500,356500,0
|
|
20230705,203300,19382682500,356500,356500,356500,356500,0
|
|
20230705,203200,19382682500,356500,356500,356500,356500,0
|
|
20230705,203100,19382682500,356500,356500,356500,356500,0
|
|
20230705,203000,19382682500,356500,356500,356500,356500,0
|
|
20230705,202900,19382682500,356500,356500,356500,356500,0
|
|
20230705,202800,19382682500,356500,356500,356500,356500,0
|
|
20230705,202700,19382682500,356500,356500,356500,356500,0
|
|
20230705,202600,19382682500,356500,356500,356500,356500,0
|
|
20230705,202500,19382682500,356500,356500,356500,356500,0
|
|
20230705,202400,19382682500,356500,356500,356500,356500,0
|
|
20230705,202300,19382682500,356500,356500,356500,356500,0
|
|
20230705,202200,19382682500,356500,356500,356500,356500,0
|
|
20230705,202100,19382682500,356500,356500,356500,356500,0
|
|
20230705,202000,19382682500,356500,356500,356500,356500,0
|
|
20230705,201900,19382682500,356500,356500,356500,356500,0
|
|
20230705,201800,19382682500,356500,356500,356500,356500,0
|
|
20230705,201700,19382682500,356500,356500,356500,356500,0
|
|
20230705,201600,19382682500,356500,356500,356500,356500,0
|
|
20230705,201500,19382682500,356500,356500,356500,356500,0
|
|
20230705,201400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,201300,19382682500,356500,356500,356500,356500,0
|
|
20230705,201200,19382682500,356500,356500,356500,356500,0
|
|
20230705,201100,19382682500,356500,356500,356500,356500,0
|
|
20230705,201000,19382682500,356500,356500,356500,356500,0
|
|
20230705,200900,19382682500,356500,356500,356500,356500,0
|
|
20230705,200800,19382682500,356500,356500,356500,356500,0
|
|
20230705,200700,19382682500,356500,356500,356500,356500,0
|
|
20230705,200600,19382682500,356500,356500,356500,356500,0
|
|
20230705,200500,19382682500,356500,356500,356500,356500,0
|
|
20230705,200400,19382682500,356500,356500,356500,356500,0
|
|
20230705,200300,19382682500,356500,356500,356500,356500,0
|
|
20230705,200200,19382682500,356500,356500,356500,356500,0
|
|
20230705,200100,19382682500,356500,356500,356500,356500,0
|
|
20230705,200000,19382682500,356500,356500,356500,356500,0
|
|
20230705,195900,19382682500,356500,356500,356500,356500,0
|
|
20230705,195800,19382682500,356500,356500,356500,356500,0
|
|
20230705,195700,19382682500,356500,356500,356500,356500,0
|
|
20230705,195600,19382682500,356500,356500,356500,356500,0
|
|
20230705,195500,19382682500,356500,356500,356500,356500,0
|
|
20230705,195400,19382682500,356500,356500,356500,356500,0
|
|
20230705,195300,19382682500,356500,356500,356500,356500,0
|
|
20230705,195200,19382682500,356500,356500,356500,356500,0
|
|
20230705,195100,19382682500,356500,356500,356500,356500,0
|
|
20230705,195000,19382682500,356500,356500,356500,356500,0
|
|
20230705,194900,19382682500,356500,356500,356500,356500,0
|
|
20230705,194800,19382682500,356500,356500,356500,356500,0
|
|
20230705,194700,19382682500,356500,356500,356500,356500,0
|
|
20230705,194600,19382682500,356500,356500,356500,356500,0
|
|
20230705,194500,19382682500,356500,356500,356500,356500,0
|
|
20230705,194400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,194300,19382682500,356500,356500,356500,356500,0
|
|
20230705,194200,19382682500,356500,356500,356500,356500,0
|
|
20230705,194100,19382682500,356500,356500,356500,356500,0
|
|
20230705,194000,19382682500,356500,356500,356500,356500,0
|
|
20230705,193900,19382682500,356500,356500,356500,356500,0
|
|
20230705,193800,19382682500,356500,356500,356500,356500,0
|
|
20230705,193700,19382682500,356500,356500,356500,356500,0
|
|
20230705,193600,19382682500,356500,356500,356500,356500,0
|
|
20230705,193500,19382682500,356500,356500,356500,356500,0
|
|
20230705,193400,19382682500,356500,356500,356500,356500,0
|
|
20230705,193300,19382682500,356500,356500,356500,356500,0
|
|
20230705,193200,19382682500,356500,356500,356500,356500,0
|
|
20230705,193100,19382682500,356500,356500,356500,356500,0
|
|
20230705,193000,19382682500,356500,356500,356500,356500,0
|
|
20230705,192900,19382682500,356500,356500,356500,356500,0
|
|
20230705,192800,19382682500,356500,356500,356500,356500,0
|
|
20230705,192700,19382682500,356500,356500,356500,356500,0
|
|
20230705,192600,19382682500,356500,356500,356500,356500,0
|
|
20230705,192500,19382682500,356500,356500,356500,356500,0
|
|
20230705,192400,19382682500,356500,356500,356500,356500,0
|
|
20230705,192300,19382682500,356500,356500,356500,356500,0
|
|
20230705,192200,19382682500,356500,356500,356500,356500,0
|
|
20230705,192100,19382682500,356500,356500,356500,356500,0
|
|
20230705,192000,19382682500,356500,356500,356500,356500,0
|
|
20230705,191900,19382682500,356500,356500,356500,356500,0
|
|
20230705,191800,19382682500,356500,356500,356500,356500,0
|
|
20230705,191700,19382682500,356500,356500,356500,356500,0
|
|
20230705,191600,19382682500,356500,356500,356500,356500,0
|
|
20230705,191500,19382682500,356500,356500,356500,356500,0
|
|
20230705,191400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,191300,19382682500,356500,356500,356500,356500,0
|
|
20230705,191200,19382682500,356500,356500,356500,356500,0
|
|
20230705,191100,19382682500,356500,356500,356500,356500,0
|
|
20230705,191000,19382682500,356500,356500,356500,356500,0
|
|
20230705,190900,19382682500,356500,356500,356500,356500,0
|
|
20230705,190800,19382682500,356500,356500,356500,356500,0
|
|
20230705,190700,19382682500,356500,356500,356500,356500,0
|
|
20230705,190600,19382682500,356500,356500,356500,356500,0
|
|
20230705,190500,19382682500,356500,356500,356500,356500,0
|
|
20230705,190400,19382682500,356500,356500,356500,356500,0
|
|
20230705,190300,19382682500,356500,356500,356500,356500,0
|
|
20230705,190200,19382682500,356500,356500,356500,356500,0
|
|
20230705,190100,19382682500,356500,356500,356500,356500,0
|
|
20230705,190000,19382682500,356500,356500,356500,356500,0
|
|
20230705,185900,19382682500,356500,356500,356500,356500,0
|
|
20230705,185800,19382682500,356500,356500,356500,356500,0
|
|
20230705,185700,19382682500,356500,356500,356500,356500,0
|
|
20230705,185600,19382682500,356500,356500,356500,356500,0
|
|
20230705,185500,19382682500,356500,356500,356500,356500,0
|
|
20230705,185400,19382682500,356500,356500,356500,356500,0
|
|
20230705,185300,19382682500,356500,356500,356500,356500,0
|
|
20230705,185200,19382682500,356500,356500,356500,356500,0
|
|
20230705,185100,19382682500,356500,356500,356500,356500,0
|
|
20230705,185000,19382682500,356500,356500,356500,356500,0
|
|
20230705,184900,19382682500,356500,356500,356500,356500,0
|
|
20230705,184800,19382682500,356500,356500,356500,356500,0
|
|
20230705,184700,19382682500,356500,356500,356500,356500,0
|
|
20230705,184600,19382682500,356500,356500,356500,356500,0
|
|
20230705,184500,19382682500,356500,356500,356500,356500,0
|
|
20230705,184400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,184300,19382682500,356500,356500,356500,356500,0
|
|
20230705,184200,19382682500,356500,356500,356500,356500,0
|
|
20230705,184100,19382682500,356500,356500,356500,356500,0
|
|
20230705,184000,19382682500,356500,356500,356500,356500,0
|
|
20230705,183900,19382682500,356500,356500,356500,356500,0
|
|
20230705,183800,19382682500,356500,356500,356500,356500,0
|
|
20230705,183700,19382682500,356500,356500,356500,356500,0
|
|
20230705,183600,19382682500,356500,356500,356500,356500,0
|
|
20230705,183500,19382682500,356500,356500,356500,356500,0
|
|
20230705,183400,19382682500,356500,356500,356500,356500,0
|
|
20230705,183300,19382682500,356500,356500,356500,356500,0
|
|
20230705,183200,19382682500,356500,356500,356500,356500,0
|
|
20230705,183100,19382682500,356500,356500,356500,356500,0
|
|
20230705,183000,19382682500,356500,356500,356500,356500,0
|
|
20230705,182900,19382682500,356500,356500,356500,356500,0
|
|
20230705,182800,19382682500,356500,356500,356500,356500,0
|
|
20230705,182700,19382682500,356500,356500,356500,356500,0
|
|
20230705,182600,19382682500,356500,356500,356500,356500,0
|
|
20230705,182500,19382682500,356500,356500,356500,356500,0
|
|
20230705,182400,19382682500,356500,356500,356500,356500,0
|
|
20230705,182300,19382682500,356500,356500,356500,356500,0
|
|
20230705,182200,19382682500,356500,356500,356500,356500,0
|
|
20230705,182100,19382682500,356500,356500,356500,356500,0
|
|
20230705,182000,19382682500,356500,356500,356500,356500,0
|
|
20230705,181900,19382682500,356500,356500,356500,356500,0
|
|
20230705,181800,19382682500,356500,356500,356500,356500,0
|
|
20230705,181700,19382682500,356500,356500,356500,356500,0
|
|
20230705,181600,19382682500,356500,356500,356500,356500,0
|
|
20230705,181500,19382682500,356500,356500,356500,356500,0
|
|
20230705,181400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,181300,19382682500,356500,356500,356500,356500,0
|
|
20230705,181200,19382682500,356500,356500,356500,356500,0
|
|
20230705,181100,19382682500,356500,356500,356500,356500,0
|
|
20230705,181000,19382682500,356500,356500,356500,356500,0
|
|
20230705,180900,19382682500,356500,356500,356500,356500,0
|
|
20230705,180800,19382682500,356500,356500,356500,356500,0
|
|
20230705,180700,19382682500,356500,356500,356500,356500,0
|
|
20230705,180600,19382682500,356500,356500,356500,356500,0
|
|
20230705,180500,19382682500,356500,356500,356500,356500,0
|
|
20230705,180400,19382682500,356500,356500,356500,356500,0
|
|
20230705,180300,19382682500,356500,356500,356500,356500,0
|
|
20230705,180200,19382682500,356500,356500,356500,356500,0
|
|
20230705,180100,19382682500,356500,356500,356500,356500,0
|
|
20230705,180000,19382682500,356500,356500,356500,356500,0
|
|
20230705,175900,19382682500,356500,356500,356500,356500,0
|
|
20230705,175800,19382682500,356500,356500,356500,356500,0
|
|
20230705,175700,19382682500,356500,356500,356500,356500,0
|
|
20230705,175600,19382682500,356500,356500,356500,356500,0
|
|
20230705,175500,19382682500,356500,356500,356500,356500,0
|
|
20230705,175400,19382682500,356500,356500,356500,356500,0
|
|
20230705,175300,19382682500,356500,356500,356500,356500,0
|
|
20230705,175200,19382682500,356500,356500,356500,356500,0
|
|
20230705,175100,19382682500,356500,356500,356500,356500,0
|
|
20230705,175000,19382682500,356500,356500,356500,356500,0
|
|
20230705,174900,19382682500,356500,356500,356500,356500,0
|
|
20230705,174800,19382682500,356500,356500,356500,356500,0
|
|
20230705,174700,19382682500,356500,356500,356500,356500,0
|
|
20230705,174600,19382682500,356500,356500,356500,356500,0
|
|
20230705,174500,19382682500,356500,356500,356500,356500,0
|
|
20230705,174400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,174300,19382682500,356500,356500,356500,356500,0
|
|
20230705,174200,19382682500,356500,356500,356500,356500,0
|
|
20230705,174100,19382682500,356500,356500,356500,356500,0
|
|
20230705,174000,19382682500,356500,356500,356500,356500,0
|
|
20230705,173900,19382682500,356500,356500,356500,356500,0
|
|
20230705,173800,19382682500,356500,356500,356500,356500,0
|
|
20230705,173700,19382682500,356500,356500,356500,356500,0
|
|
20230705,173600,19382682500,356500,356500,356500,356500,0
|
|
20230705,173500,19382682500,356500,356500,356500,356500,0
|
|
20230705,173400,19382682500,356500,356500,356500,356500,0
|
|
20230705,173300,19382682500,356500,356500,356500,356500,0
|
|
20230705,173200,19382682500,356500,356500,356500,356500,0
|
|
20230705,173100,19382682500,356500,356500,356500,356500,0
|
|
20230705,173000,19382682500,356500,356500,356500,356500,0
|
|
20230705,172900,19382682500,356500,356500,356500,356500,0
|
|
20230705,172800,19382682500,356500,356500,356500,356500,0
|
|
20230705,172700,19382682500,356500,356500,356500,356500,0
|
|
20230705,172600,19382682500,356500,356500,356500,356500,0
|
|
20230705,172500,19382682500,356500,356500,356500,356500,0
|
|
20230705,172400,19382682500,356500,356500,356500,356500,0
|
|
20230705,172300,19382682500,356500,356500,356500,356500,0
|
|
20230705,172200,19382682500,356500,356500,356500,356500,0
|
|
20230705,172100,19382682500,356500,356500,356500,356500,0
|
|
20230705,172000,19382682500,356500,356500,356500,356500,0
|
|
20230705,171900,19382682500,356500,356500,356500,356500,0
|
|
20230705,171800,19382682500,356500,356500,356500,356500,0
|
|
20230705,171700,19382682500,356500,356500,356500,356500,0
|
|
20230705,171600,19382682500,356500,356500,356500,356500,0
|
|
20230705,171500,19382682500,356500,356500,356500,356500,0
|
|
20230705,171400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,171300,19382682500,356500,356500,356500,356500,0
|
|
20230705,171200,19382682500,356500,356500,356500,356500,0
|
|
20230705,171100,19382682500,356500,356500,356500,356500,0
|
|
20230705,171000,19382682500,356500,356500,356500,356500,0
|
|
20230705,170900,19382682500,356500,356500,356500,356500,0
|
|
20230705,170800,19382682500,356500,356500,356500,356500,0
|
|
20230705,170700,19382682500,356500,356500,356500,356500,0
|
|
20230705,170600,19382682500,356500,356500,356500,356500,0
|
|
20230705,170500,19382682500,356500,356500,356500,356500,0
|
|
20230705,170400,19382682500,356500,356500,356500,356500,0
|
|
20230705,170300,19382682500,356500,356500,356500,356500,0
|
|
20230705,170200,19382682500,356500,356500,356500,356500,0
|
|
20230705,170100,19382682500,356500,356500,356500,356500,0
|
|
20230705,170000,19382682500,356500,356500,356500,356500,0
|
|
20230705,165900,19382682500,356500,356500,356500,356500,0
|
|
20230705,165800,19382682500,356500,356500,356500,356500,0
|
|
20230705,165700,19382682500,356500,356500,356500,356500,0
|
|
20230705,165600,19382682500,356500,356500,356500,356500,0
|
|
20230705,165500,19382682500,356500,356500,356500,356500,0
|
|
20230705,165400,19382682500,356500,356500,356500,356500,0
|
|
20230705,165300,19382682500,356500,356500,356500,356500,0
|
|
20230705,165200,19382682500,356500,356500,356500,356500,0
|
|
20230705,165100,19382682500,356500,356500,356500,356500,0
|
|
20230705,165000,19382682500,356500,356500,356500,356500,0
|
|
20230705,164900,19382682500,356500,356500,356500,356500,0
|
|
20230705,164800,19382682500,356500,356500,356500,356500,0
|
|
20230705,164700,19382682500,356500,356500,356500,356500,0
|
|
20230705,164600,19382682500,356500,356500,356500,356500,0
|
|
20230705,164500,19382682500,356500,356500,356500,356500,0
|
|
20230705,164400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,164300,19382682500,356500,356500,356500,356500,0
|
|
20230705,164200,19382682500,356500,356500,356500,356500,0
|
|
20230705,164100,19382682500,356500,356500,356500,356500,0
|
|
20230705,164000,19382682500,356500,356500,356500,356500,0
|
|
20230705,163900,19382682500,356500,356500,356500,356500,0
|
|
20230705,163800,19382682500,356500,356500,356500,356500,0
|
|
20230705,163700,19382682500,356500,356500,356500,356500,0
|
|
20230705,163600,19382682500,356500,356500,356500,356500,0
|
|
20230705,163500,19382682500,356500,356500,356500,356500,0
|
|
20230705,163400,19382682500,356500,356500,356500,356500,0
|
|
20230705,163300,19382682500,356500,356500,356500,356500,0
|
|
20230705,163200,19382682500,356500,356500,356500,356500,0
|
|
20230705,163100,19382682500,356500,356500,356500,356500,0
|
|
20230705,163000,19382682500,356500,356500,356500,356500,0
|
|
20230705,162900,19382682500,356500,356500,356500,356500,0
|
|
20230705,162800,19382682500,356500,356500,356500,356500,0
|
|
20230705,162700,19382682500,356500,356500,356500,356500,0
|
|
20230705,162600,19382682500,356500,356500,356500,356500,0
|
|
20230705,162500,19382682500,356500,356500,356500,356500,0
|
|
20230705,162400,19382682500,356500,356500,356500,356500,0
|
|
20230705,162300,19382682500,356500,356500,356500,356500,0
|
|
20230705,162200,19382682500,356500,356500,356500,356500,0
|
|
20230705,162100,19382682500,356500,356500,356500,356500,0
|
|
20230705,162000,19382682500,356500,356500,356500,356500,0
|
|
20230705,161900,19382682500,356500,356500,356500,356500,0
|
|
20230705,161800,19382682500,356500,356500,356500,356500,0
|
|
20230705,161700,19382682500,356500,356500,356500,356500,0
|
|
20230705,161600,19382682500,356500,356500,356500,356500,0
|
|
20230705,161500,19382682500,356500,356500,356500,356500,0
|
|
20230705,161400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,161300,19382682500,356500,356500,356500,356500,0
|
|
20230705,161200,19382682500,356500,356500,356500,356500,0
|
|
20230705,161100,19382682500,356500,356500,356500,356500,0
|
|
20230705,161000,19382682500,356500,356500,356500,356500,0
|
|
20230705,160900,19382682500,356500,356500,356500,356500,0
|
|
20230705,160800,19382682500,356500,356500,356500,356500,0
|
|
20230705,160700,19382682500,356500,356500,356500,356500,0
|
|
20230705,160600,19382682500,356500,356500,356500,356500,0
|
|
20230705,160500,19382682500,356500,356500,356500,356500,0
|
|
20230705,160400,19382682500,356500,356500,356500,356500,0
|
|
20230705,160300,19382682500,356500,356500,356500,356500,0
|
|
20230705,160200,19382682500,356500,356500,356500,356500,0
|
|
20230705,160100,19382682500,356500,356500,356500,356500,0
|
|
20230705,160000,19382682500,356500,356500,356500,356500,0
|
|
20230705,155900,19382682500,356500,356500,356500,356500,0
|
|
20230705,155800,19382682500,356500,356500,356500,356500,0
|
|
20230705,155700,19382682500,356500,356500,356500,356500,0
|
|
20230705,155600,19382682500,356500,356500,356500,356500,0
|
|
20230705,155500,19382682500,356500,356500,356500,356500,0
|
|
20230705,155400,19382682500,356500,356500,356500,356500,0
|
|
20230705,155300,19382682500,356500,356500,356500,356500,0
|
|
20230705,155200,19382682500,356500,356500,356500,356500,0
|
|
20230705,155100,19382682500,356500,356500,356500,356500,0
|
|
20230705,155000,19382682500,356500,356500,356500,356500,0
|
|
20230705,154900,19382682500,356500,356500,356500,356500,0
|
|
20230705,154800,19382682500,356500,356500,356500,356500,0
|
|
20230705,154700,19382682500,356500,356500,356500,356500,0
|
|
20230705,154600,19382682500,356500,356500,356500,356500,0
|
|
20230705,154500,19382682500,356500,356500,356500,356500,0
|
|
20230705,154400,19382682500,356500,356500,356500,356500,1916
|
|
20230705,154300,19382682500,356500,356500,356500,356500,0
|
|
20230705,154200,19382682500,356500,356500,356500,356500,0
|
|
20230705,154100,19382682500,356500,356500,356500,356500,0
|
|
20230705,154000,19382682500,356500,356500,356500,356500,0
|
|
20230705,153900,19382682500,356500,356500,356500,356500,0
|
|
20230705,153800,19382682500,356500,356500,356500,356500,0
|
|
20230705,153700,19382682500,356500,356500,356500,356500,0
|
|
20230705,153600,19382682500,356500,356500,356500,356500,0
|
|
20230705,153500,19382682500,356500,356500,356500,356500,0
|
|
20230705,153400,19382682500,356500,356500,356500,356500,0
|
|
20230705,153300,19382682500,356500,356500,356500,356500,0
|
|
20230705,153200,19382682500,356500,356500,356500,356500,0
|
|
20230705,153100,19382682500,356500,356500,356500,356500,0
|
|
20230705,153000,19382682500,356500,356500,356500,356500,1916
|
|
20230705,152900,18699628500,357500,357500,357500,357500,0
|
|
20230705,152800,18699628500,357500,357500,357500,357500,0
|
|
20230705,152700,18699628500,357500,357500,357500,357500,0
|
|
20230705,152600,18699628500,357500,357500,357500,357500,0
|
|
20230705,152500,18699628500,357500,357500,357500,357500,0
|
|
20230705,152400,18699628500,357500,357500,357500,357500,0
|
|
20230705,152300,18699628500,357500,357500,357500,357500,0
|
|
20230705,152200,18699628500,357500,357500,357500,357500,0
|
|
20230705,152100,18699628500,357500,357500,357500,357500,0
|
|
20230705,152000,18699628500,357500,357500,357500,357500,0
|
|
20230705,151900,18699628500,357500,357000,357500,357000,56
|
|
20230705,151800,18679615500,357000,357000,357500,357000,106
|
|
20230705,151700,18641767000,357000,357000,357500,357000,179
|
|
20230705,151600,18577861000,357500,357000,357500,357000,143
|
|
20230705,151500,18526794000,357500,357000,358000,357000,121
|
|
20230705,151400,18483560500,357000,357000,358000,357000,152
|
|
20230705,151300,18429263000,357000,358000,358500,357000,104
|
|
20230705,151200,18392078500,358000,357500,358500,357500,146
|
|
20230705,151100,18339817500,358000,356500,358000,356500,435
|
|
20230705,151000,18184250500,356500,356500,357500,356500,284
|
|
20230705,150900,18082907000,356500,357000,357500,356500,196
|
|
20230705,150800,18012994500,357000,357000,357500,357000,188
|
|
20230705,150700,17945861500,357000,357000,357500,357000,118
|
|
20230705,150600,17903725000,357000,357000,357500,357000,121
|
|
20230705,150500,17860516000,357000,357000,357500,357000,160
|
|
20230705,150400,17803387000,357000,357000,357500,357000,170
|
|
20230705,150300,17742672500,357000,356500,357500,356500,139
|
|
20230705,150200,17693067000,357000,356500,357000,356500,130
|
|
20230705,150100,17646696500,356500,356500,357000,356500,156
|
|
20230705,150000,17591057500,356500,356500,357000,356500,184
|
|
20230705,145900,17525453500,356500,357000,357000,356500,141
|
|
20230705,145800,17475182500,357000,356500,357000,356500,409
|
|
20230705,145700,17329253500,356500,356500,357000,356500,187
|
|
20230705,145600,17262586000,356500,357000,357500,356500,173
|
|
20230705,145500,17200846500,356500,357000,357000,356500,162
|
|
20230705,145400,17143075500,357000,356500,357000,356500,214
|
|
20230705,145300,17066734000,356500,356500,357000,356500,171
|
|
20230705,145200,17005741500,356500,357000,357000,356500,229
|
|
20230705,145100,16924016500,357000,357000,357500,357000,225
|
|
20230705,145000,16843691000,357000,357000,357500,357000,171
|
|
20230705,144900,16782639000,357000,357000,357500,357000,550
|
|
20230705,144800,16586284500,357000,357000,357500,357000,117
|
|
20230705,144700,16544511500,357000,357000,357500,357000,111
|
|
20230705,144600,16504876000,357000,357000,357500,357000,198
|
|
20230705,144500,16434189000,357000,357000,357500,357000,97
|
|
20230705,144400,16399559500,357000,357000,357500,357000,82
|
|
20230705,144300,16370281500,357000,357000,357500,357000,123
|
|
20230705,144200,16326369500,357000,357500,357500,357000,279
|
|
20230705,144100,16226675500,357500,357500,358000,357500,177
|
|
20230705,144000,16163397000,357500,357500,358000,357500,205
|
|
20230705,143900,16090107500,357500,357500,357500,357500,138
|
|
20230705,143800,16040772500,357500,357500,358000,357500,216
|
|
20230705,143700,15963545500,357500,357500,358000,357500,126
|
|
20230705,143600,15918495500,357500,357500,357500,357500,111
|
|
20230705,143500,15878813000,357500,357500,358000,357500,168
|
|
20230705,143400,15818745000,357500,357500,358000,357500,251
|
|
20230705,143300,15728962000,357500,357500,358000,357500,175
|
|
20230705,143200,15666365000,357500,357500,358000,357500,146
|
|
20230705,143100,15614167500,357500,357500,358500,357500,264
|
|
20230705,143000,15519725500,358000,357500,358000,357000,176
|
|
20230705,142900,15456814000,357500,357000,358000,357000,460
|
|
20230705,142800,15292405000,357000,357000,357500,357000,179
|
|
20230705,142700,15228496000,357000,357000,357500,357000,146
|
|
20230705,142600,15176367500,357500,357000,357500,357000,166
|
|
20230705,142500,15117090000,357000,357000,357500,357000,129
|
|
20230705,142400,15071035000,357000,357000,357500,357000,125
|
|
20230705,142300,15026404500,357000,357000,357500,357000,188
|
|
20230705,142200,14959283000,357000,357000,357500,357000,106
|
|
20230705,142100,14921439500,357000,357000,357500,357000,201
|
|
20230705,142000,14849642000,357500,357000,357500,357000,162
|
|
20230705,141900,14791803000,357000,357000,357500,357000,196
|
|
20230705,141800,14721830500,357000,357000,357500,357000,134
|
|
20230705,141700,14673988000,357000,357000,357500,357000,131
|
|
20230705,141600,14627205500,357000,357000,357500,357000,183
|
|
20230705,141500,14561873500,357000,357000,357500,357000,176
|
|
20230705,141400,14499040500,357000,357000,358000,357000,461
|
|
20230705,141300,14334247000,357000,357000,357500,357000,229
|
|
20230705,141200,14252439000,357000,357000,357500,357000,336
|
|
20230705,141100,14132451500,357000,357500,357500,357000,934
|
|
20230705,141000,13798594000,357500,357500,358000,357500,168
|
|
20230705,140900,13738529500,357500,357500,358000,357500,151
|
|
20230705,140800,13684542500,357500,357500,358000,357500,202
|
|
20230705,140700,13612321000,357500,357500,358000,357500,137
|
|
20230705,140600,13563339000,357500,358000,358000,357500,198
|
|
20230705,140500,13492487500,358000,357500,358000,357500,252
|
|
20230705,140400,13402299500,357500,357500,358000,357500,329
|
|
20230705,140300,13284545000,357500,357500,358000,357500,255
|
|
20230705,140200,13193316500,357500,358500,358500,357500,2853
|
|
20230705,140100,12171463500,358500,358500,359000,358500,144
|
|
20230705,140000,12119838500,358500,358500,359000,358500,146
|
|
20230705,135900,12067485500,358500,358500,359000,358500,182
|
|
20230705,135800,12002223000,358500,359000,359500,358500,131
|
|
20230705,135700,11955192500,359500,359000,359500,358500,111
|
|
20230705,135600,11915355000,359000,359000,359500,358500,87
|
|
20230705,135500,11884131000,358500,358500,359500,358500,73
|
|
20230705,135400,11857947000,359000,359000,359000,358500,86
|
|
20230705,135300,11827094500,359000,359000,359000,359000,74
|
|
20230705,135200,11800528500,359000,358500,359500,358500,245
|
|
20230705,135100,11712535000,358500,358500,359000,358500,260
|
|
20230705,135000,11619225000,358500,359000,359000,358500,130
|
|
20230705,134900,11572605000,358500,359000,359500,358500,137
|
|
20230705,134800,11523417000,359000,359000,359000,359000,228
|
|
20230705,134700,11441565000,359000,359000,359500,359000,50
|
|
20230705,134600,11423612000,359000,359000,359500,359000,87
|
|
20230705,134500,11392376500,359000,359000,359500,359000,61
|
|
20230705,134400,11370476500,359000,359000,359000,359000,71
|
|
20230705,134300,11344987500,359000,359000,359500,358500,90
|
|
20230705,134200,11312691000,359000,358500,359500,358500,72
|
|
20230705,134100,11286843000,358500,358500,359000,358500,152
|
|
20230705,134000,11232315000,358500,358500,359000,358500,121
|
|
20230705,133900,11188917500,358500,358500,359000,358500,81
|
|
20230705,133800,11159875000,358500,358500,359000,358500,188
|
|
20230705,133700,11092434000,358500,359000,359000,358500,161
|
|
20230705,133600,11034699500,359000,359000,359500,358500,91
|
|
20230705,133500,11002030000,358500,358500,359000,358500,223
|
|
20230705,133400,10922000500,358500,359000,359500,358500,493
|
|
20230705,133300,10745018000,359000,359000,359500,359000,241
|
|
20230705,133200,10658478500,359000,359500,359500,359000,138
|
|
20230705,133100,10608925000,359000,359500,360000,359000,391
|
|
20230705,133000,10468457000,359500,359500,359500,359500,72
|
|
20230705,132900,10442573000,359500,359500,360000,359500,125
|
|
20230705,132800,10397635000,359500,359500,360000,359500,146
|
|
20230705,132700,10345141500,359500,359500,359500,359500,42
|
|
20230705,132600,10330042500,359500,359500,360000,359500,121
|
|
20230705,132500,10286536500,359500,359500,360000,359500,94
|
|
20230705,132400,10252742000,359500,359500,360000,359500,99
|
|
20230705,132300,10217151000,359500,359500,360000,359500,132
|
|
20230705,132200,10169694500,359500,359500,359500,359500,165
|
|
20230705,132100,10110377000,360000,359500,360000,359500,90
|
|
20230705,132000,10078018500,359500,359500,360000,359500,68
|
|
20230705,131900,10053572000,360000,360000,360000,359500,123
|
|
20230705,131800,10009344000,359500,359500,360000,359500,66
|
|
20230705,131700,9985615500,359500,359500,360000,359500,109
|
|
20230705,131600,9946419500,359500,360500,360500,359500,1891
|
|
20230705,131500,9265477500,360500,361000,361000,360500,304
|
|
20230705,131400,9155751500,361000,361000,361500,361000,46
|
|
20230705,131300,9139144500,361000,361000,361500,361000,79
|
|
20230705,131200,9110625000,361000,361500,361500,361000,140
|
|
20230705,131100,9060023000,361500,361500,362000,361500,49
|
|
20230705,131000,9042308000,361500,361500,362000,361500,73
|
|
20230705,130900,9015918000,361500,361500,362000,361500,45
|
|
20230705,130800,8999644000,361500,362000,362500,361500,124
|
|
20230705,130700,8954757000,362000,363000,363000,362000,272
|
|
20230705,130600,8856078000,363000,363000,363000,363000,17
|
|
20230705,130500,8849907000,363000,363500,364000,363000,193
|
|
20230705,130400,8779761500,363500,364000,364000,363500,158
|
|
20230705,130300,8722265000,364000,364000,364000,364000,23
|
|
20230705,130200,8713893000,364000,364000,364500,364000,66
|
|
20230705,130100,8689841000,364000,365000,365500,364000,103
|
|
20230705,130000,8652300000,365000,365000,365500,365000,81
|
|
20230705,125900,8622726500,365000,365000,365500,364500,50
|
|
20230705,125800,8604476000,365000,364500,365000,364500,84
|
|
20230705,125700,8573820000,364500,365000,365000,364500,12
|
|
20230705,125600,8569444500,364500,364500,364500,364500,3
|
|
20230705,125500,8568351000,365000,364500,365000,364500,25
|
|
20230705,125400,8559232500,364500,364500,364500,364500,9
|
|
20230705,125300,8555952000,364500,364500,364500,364500,6
|
|
20230705,125200,8553765000,364500,364500,365000,364500,18
|
|
20230705,125100,8547197500,364500,364500,364500,364500,26
|
|
20230705,125000,8537720500,364500,365000,365000,364500,13
|
|
20230705,124900,8532979000,365000,364500,365000,364500,9
|
|
20230705,124800,8529696000,364500,364500,365000,364500,63
|
|
20230705,124700,8506731500,364500,364000,364500,364000,13
|
|
20230705,124600,8501996000,364000,364000,364000,364000,5
|
|
20230705,124500,8500176000,364000,364500,364500,364000,9
|
|
20230705,124400,8496899000,364000,364000,364000,364000,7
|
|
20230705,124300,8494351000,364500,364000,364500,364000,27
|
|
20230705,124200,8484512000,364000,364500,364500,364000,30
|
|
20230705,124100,8473581000,364000,364500,364500,364000,11
|
|
20230705,124000,8469576000,364000,364500,364500,364000,3
|
|
20230705,123900,8468483000,363500,364000,364000,363500,43
|
|
20230705,123800,8452833500,364000,363500,364000,363500,3
|
|
20230705,123700,8451742000,363500,364000,364000,363500,10
|
|
20230705,123600,8448105500,363500,363500,363500,363500,5
|
|
20230705,123500,8446288000,363500,364000,364000,363500,13
|
|
20230705,123400,8441560500,364000,363500,364000,363500,9
|
|
20230705,123300,8438288000,363500,363500,363500,363500,3
|
|
20230705,123200,8437197500,363500,363500,364000,363500,9
|
|
20230705,123100,8433925500,363500,363500,363500,363500,2
|
|
20230705,123000,8433198500,363500,364000,364000,363500,17
|
|
20230705,122900,8427015500,363500,363500,363500,363500,3
|
|
20230705,122800,8425925000,363500,363500,364000,363500,11
|
|
20230705,122700,8421925000,363500,363500,364000,363500,10
|
|
20230705,122600,8418288500,363500,363500,364000,363500,19
|
|
20230705,122500,8411381500,363500,363500,363500,363500,14
|
|
20230705,122400,8406292500,363500,363500,363500,363500,5
|
|
20230705,122300,8404475000,363500,363500,363500,363500,5
|
|
20230705,122200,8402657500,363500,363500,363500,363500,7
|
|
20230705,122100,8400113000,363500,363500,364000,363500,17
|
|
20230705,122000,8393932000,363500,363500,364000,363500,13
|
|
20230705,121900,8389205500,363500,363500,364000,363500,6
|
|
20230705,121800,8387024000,363500,363500,363500,363500,16
|
|
20230705,121700,8381208000,363500,363500,363500,363500,7
|
|
20230705,121600,8378663500,363500,363500,363500,363500,34
|
|
20230705,121500,8366304500,363500,363500,363500,363500,2
|
|
20230705,121400,8365577500,363500,364000,364000,363500,173
|
|
20230705,121300,8302609500,364000,364500,364500,364000,18
|
|
20230705,121200,8296050500,364500,364500,365000,364500,5
|
|
20230705,121100,8294227500,364500,364500,365000,364500,77
|
|
20230705,121000,8266130500,364500,364500,365000,364000,18
|
|
20230705,120900,8259569500,364500,364500,365000,364500,14
|
|
20230705,120800,8254464000,364500,364500,364500,364500,9
|
|
20230705,120700,8251183500,365000,364500,365000,364500,37
|
|
20230705,120600,8237687000,364500,364000,365000,364000,112
|
|
20230705,120500,8196861500,364000,364000,364500,364000,18
|
|
20230705,120400,8190303500,364500,364000,364500,364000,7
|
|
20230705,120300,8187753500,364000,364000,364000,364000,12
|
|
20230705,120200,8183385500,364000,364500,364500,364000,4
|
|
20230705,120100,8181929000,364500,364000,364500,364000,29
|
|
20230705,120000,8171363500,364000,364000,364000,364000,41
|
|
20230705,115900,8156439500,364000,364000,364500,364000,9
|
|
20230705,115800,8153162000,364500,364000,364500,364000,5
|
|
20230705,115700,8151341500,364500,364500,365000,364000,36
|
|
20230705,115600,8138219000,364500,364500,365000,364500,15
|
|
20230705,115500,8132750000,365000,364500,365000,364500,19
|
|
20230705,115400,8125817500,364500,365000,365000,364500,37
|
|
20230705,115300,8112318000,364500,364000,365000,364000,86
|
|
20230705,115200,8080960500,363500,364000,364500,363500,29
|
|
20230705,115100,8070403000,364000,363500,364000,363000,105
|
|
20230705,115000,8032231000,363000,363000,363500,363000,26
|
|
20230705,114900,8022786500,363500,363000,363500,363000,20
|
|
20230705,114800,8015521000,363000,363000,363500,363000,11
|
|
20230705,114700,8011527000,363000,363000,363500,363000,14
|
|
20230705,114600,8006440500,363000,363000,363000,363000,12
|
|
20230705,114500,8002084500,363000,363000,363500,363000,58
|
|
20230705,114400,7981030000,363000,363000,363000,363000,5
|
|
20230705,114300,7979215000,363000,363000,363500,363000,20
|
|
20230705,114200,7971950000,363000,363500,363500,363000,23
|
|
20230705,114100,7963591000,363500,363500,363500,363000,235
|
|
20230705,114000,7878170000,363000,363000,363000,363000,8
|
|
20230705,113900,7875266000,363000,363500,363500,363000,22
|
|
20230705,113800,7867272500,363000,363000,363000,362500,78
|
|
20230705,113700,7838964500,363000,362500,363000,362500,20
|
|
20230705,113600,7831706500,362500,363000,363000,362500,10
|
|
20230705,113500,7828081000,362500,362500,362500,362500,9
|
|
20230705,113400,7824818500,362500,362500,362500,362500,10
|
|
20230705,113300,7821193500,362000,361500,362000,361500,260
|
|
20230705,113200,7727079500,361500,362500,362500,361500,94
|
|
20230705,113100,7693045500,362500,362500,362500,362000,63
|
|
20230705,113000,7670218000,362500,362000,362500,362000,56
|
|
20230705,112900,7649929000,362000,362000,362000,362000,46
|
|
20230705,112800,7633277000,362000,362000,362500,362000,21
|
|
20230705,112700,7625671000,362000,362000,362500,362000,46
|
|
20230705,112600,7609012000,362000,362500,362500,362000,36
|
|
20230705,112500,7595972000,362000,362500,362500,362000,46
|
|
20230705,112400,7579311500,362500,362000,362500,362000,31
|
|
20230705,112300,7568089000,362000,362000,362500,362000,59
|
|
20230705,112200,7546730500,362000,362500,362500,362000,22
|
|
20230705,112100,7538760500,362500,362000,362500,362000,31
|
|
20230705,112000,7527528500,362500,362500,363000,362000,22
|
|
20230705,111900,7519554500,362500,362500,362500,362000,24
|
|
20230705,111800,7510856500,362500,362500,362500,362500,27
|
|
20230705,111700,7501069000,362500,362500,362500,362500,18
|
|
20230705,111600,7494544000,362500,362500,362500,362500,41
|
|
20230705,111500,7479681500,361500,363000,363000,361500,34
|
|
20230705,111400,7467364500,361000,361000,362500,361000,268
|
|
20230705,111300,7370377000,361500,361500,362000,361000,88
|
|
20230705,111200,7338563500,361500,361500,362000,361500,70
|
|
20230705,111100,7313253000,362000,362000,362500,361500,32
|
|
20230705,111000,7301673000,362000,361500,363500,361000,139
|
|
20230705,110900,7251422500,361500,362000,362500,361000,600
|
|
20230705,110800,7034645000,362000,362500,363000,362000,243
|
|
20230705,110700,6946658000,362500,363500,363500,362500,248
|
|
20230705,110600,6856658500,363000,363000,363000,363000,21
|
|
20230705,110500,6849035500,363000,363500,364000,363000,77
|
|
20230705,110400,6821031500,364000,364000,364500,364000,116
|
|
20230705,110300,6778796000,364000,364000,364000,364000,25
|
|
20230705,110200,6769696000,364000,364000,364000,364000,117
|
|
20230705,110100,6727108000,364000,365000,365000,364000,41
|
|
20230705,110000,6712162000,365000,365500,365500,365000,22
|
|
20230705,105900,6704129500,365000,365500,365500,365000,46
|
|
20230705,105800,6687338500,365500,365500,365500,365000,29
|
|
20230705,105700,6676744000,365000,364000,365500,364000,76
|
|
20230705,105600,6649016500,364000,364500,364500,364000,38
|
|
20230705,105500,6635174500,365000,364500,365000,364000,47
|
|
20230705,105400,6618041500,364500,364000,365500,364000,44
|
|
20230705,105300,6601995000,364000,364000,365000,364000,57
|
|
20230705,105200,6581217000,364500,365000,365500,364500,37
|
|
20230705,105100,6567705000,365000,364500,366000,364000,77
|
|
20230705,105000,6539606500,364000,365500,365500,364000,128
|
|
20230705,104900,6492890000,365500,365500,365500,365000,66
|
|
20230705,104800,6468782500,365000,365000,365500,365000,133
|
|
20230705,104700,6420176000,365000,364000,365500,363500,131
|
|
20230705,104600,6372393500,364000,364000,364500,364000,64
|
|
20230705,104500,6349090000,364000,364000,364500,363500,39
|
|
20230705,104400,6334887000,364000,363000,364000,363000,170
|
|
20230705,104300,6273020000,363000,364000,364000,363000,60
|
|
20230705,104200,6251225500,363500,363000,364000,363000,52
|
|
20230705,104100,6232324000,363000,363000,363500,362000,365
|
|
20230705,104000,6099987500,362500,363000,363000,362500,48
|
|
20230705,103900,6082577500,363500,363000,363500,362000,58
|
|
20230705,103800,6061520000,363500,362000,363500,362000,141
|
|
20230705,103700,6010382500,362000,363000,363000,362000,327
|
|
20230705,103600,5891834000,362500,362500,363500,362500,25
|
|
20230705,103500,5882762000,363000,363500,363500,362500,44
|
|
20230705,103400,5866796000,363500,363000,363500,362500,18
|
|
20230705,103300,5860263000,363500,363000,363500,362500,329
|
|
20230705,103200,5740846000,363000,363500,363500,363000,84
|
|
20230705,103100,5710351000,363000,364000,364000,363000,39
|
|
20230705,103000,5696172000,363500,363000,364000,363000,66
|
|
20230705,102900,5672197000,363000,363000,363500,363000,97
|
|
20230705,102800,5636950000,363000,363000,363500,363000,20
|
|
20230705,102700,5629688500,363500,363000,363500,363000,50
|
|
20230705,102600,5611535500,363500,363500,363500,363000,33
|
|
20230705,102500,5599551000,363500,364000,364000,363500,68
|
|
20230705,102400,5574829000,363500,363500,364000,363500,23
|
|
20230705,102300,5566466000,363500,363500,364000,363500,16
|
|
20230705,102200,5560648500,364000,363500,364000,363500,51
|
|
20230705,102100,5542100500,363500,364000,364000,363500,18
|
|
20230705,102000,5535554500,364000,364000,364000,363500,88
|
|
20230705,101900,5503526000,364000,364000,364000,363500,43
|
|
20230705,101800,5487886000,363500,364000,364500,363500,122
|
|
20230705,101700,5443478000,363500,363500,364000,363000,26
|
|
20230705,101600,5434027000,363000,363000,363500,363000,64
|
|
20230705,101500,5410786500,363000,362000,363000,361500,279
|
|
20230705,101400,5309729500,361500,361500,362000,361500,11
|
|
20230705,101300,5305751500,361500,361500,362000,361500,25
|
|
20230705,101200,5296710500,361000,361000,362000,361000,391
|
|
20230705,101100,5155481500,361000,361000,361500,360500,18
|
|
20230705,101000,5148984500,360500,361000,361500,360500,252
|
|
20230705,100900,5058013500,361000,361000,361000,360500,51
|
|
20230705,100800,5039603500,361000,361000,361500,361000,38
|
|
20230705,100700,5025882500,361000,362000,362000,361000,28
|
|
20230705,100600,5015769000,361000,361500,362000,361000,22
|
|
20230705,100500,5007820000,361500,361500,362000,361000,154
|
|
20230705,100400,4952201000,361500,362000,362500,361500,219
|
|
20230705,100300,4873006500,362000,362000,362000,361500,124
|
|
20230705,100200,4828119500,362000,362500,362500,361500,114
|
|
20230705,100100,4786877500,362000,362000,362500,362000,139
|
|
20230705,100000,4736555500,362500,363000,363000,361500,68
|
|
20230705,095900,4711910000,362500,362500,363000,361500,135
|
|
20230705,095800,4662977000,362500,361000,362500,361000,234
|
|
20230705,095700,4578381500,361500,361000,361500,361000,16
|
|
20230705,095600,4572600000,361000,361000,361500,361000,43
|
|
20230705,095500,4557076000,361500,361000,361500,361000,33
|
|
20230705,095400,4545152000,361000,361000,361500,361000,75
|
|
20230705,095300,4518074000,360500,360500,360500,360000,136
|
|
20230705,095200,4469049000,360000,360000,360500,360000,24
|
|
20230705,095100,4460408500,360000,360000,360500,359500,297
|
|
20230705,095000,4353498000,360000,359500,360000,359500,41
|
|
20230705,094900,4338754000,359500,359500,360000,359000,321
|
|
20230705,094800,4223457000,359500,359500,360000,359500,106
|
|
20230705,094700,4185346000,360000,359500,360000,359500,38
|
|
20230705,094600,4171682500,359500,359000,360000,359000,74
|
|
20230705,094500,4145064500,359000,359500,360000,359000,198
|
|
20230705,094400,4073887000,359500,359500,360000,359500,160
|
|
20230705,094300,4016363500,359500,359000,359500,359000,157
|
|
20230705,094200,3959995500,359500,359500,360000,359000,145
|
|
20230705,094100,3907864500,360000,359500,360000,359500,70
|
|
20230705,094000,3882684500,359500,359500,360500,359500,205
|
|
20230705,093900,3808916500,359500,360000,360000,359500,119
|
|
20230705,093800,3766101000,359500,360000,360500,359500,364
|
|
20230705,093700,3635097500,360000,360000,360500,360000,88
|
|
20230705,093600,3603389000,360000,361000,361500,360000,416
|
|
20230705,093500,3453565500,361000,361500,361500,360500,170
|
|
20230705,093400,3392197500,361500,361500,361500,361000,52
|
|
20230705,093300,3373409000,361500,362500,362500,361500,65
|
|
20230705,093200,3349893500,362500,361500,362500,361500,125
|
|
20230705,093100,3304647000,362000,361500,362000,361000,72
|
|
20230705,093000,3278617000,361000,361000,361500,361000,43
|
|
20230705,092900,3263085500,361000,361000,361500,360500,78
|
|
20230705,092800,3234934500,361000,360500,361500,360500,116
|
|
20230705,092700,3193060000,361000,360500,361000,360000,36
|
|
20230705,092600,3180085500,360500,360000,360500,360000,47
|
|
20230705,092500,3163160000,360000,359000,360000,359000,236
|
|
20230705,092400,3078266500,359000,359000,359500,359000,113
|
|
20230705,092300,3037660000,359000,360000,360000,359000,103
|
|
20230705,092200,3000678500,358500,361000,361000,358500,802
|
|
20230705,092100,2712290000,361000,360000,361000,359500,605
|
|
20230705,092000,2494356500,359500,359000,359500,359000,171
|
|
20230705,091900,2432912000,359500,358500,359500,358000,369
|
|
20230705,091800,2300667000,358000,360500,360500,358000,1228
|
|
20230705,091700,1859160500,360500,361500,361500,360000,849
|
|
20230705,091600,1552956000,361500,362500,362500,361000,575
|
|
20230705,091500,1344953000,362500,363500,363500,362500,503
|
|
20230705,091400,1162361000,363500,364500,364500,363000,437
|
|
20230705,091300,1003428000,364000,365500,365500,364000,354
|
|
20230705,091200,874277000,365000,366500,367000,365000,926
|
|
20230705,091100,535431500,367000,367000,367000,367000,23
|
|
20230705,091000,526990500,367000,367500,367500,366500,180
|
|
20230705,090900,460932500,367500,367000,367500,367000,113
|
|
20230705,090800,419457500,367000,367000,367500,367000,106
|
|
20230705,090700,380528500,367500,367500,367500,367000,15
|
|
20230705,090600,375021000,367000,367000,367500,367000,23
|
|
20230705,090500,366574000,367500,367000,367500,367000,79
|
|
20230705,090400,337574000,366500,368000,368000,366500,293
|
|
20230705,090300,230003000,368500,366500,368500,366500,78
|
|
20230705,090200,201382500,366500,366000,367000,366000,47
|
|
20230705,090100,184156500,366000,366500,366500,365500,86
|
|
20230705,090000,152652000,366500,369500,369500,365500,414
|