705 lines
40 KiB
CSV
705 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,204200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,204100,18306335500,345000,345000,345000,345000,0
|
|
20230706,204000,18306335500,345000,345000,345000,345000,0
|
|
20230706,203900,18306335500,345000,345000,345000,345000,0
|
|
20230706,203800,18306335500,345000,345000,345000,345000,0
|
|
20230706,203700,18306335500,345000,345000,345000,345000,0
|
|
20230706,203600,18306335500,345000,345000,345000,345000,0
|
|
20230706,203500,18306335500,345000,345000,345000,345000,0
|
|
20230706,203400,18306335500,345000,345000,345000,345000,0
|
|
20230706,203300,18306335500,345000,345000,345000,345000,0
|
|
20230706,203200,18306335500,345000,345000,345000,345000,0
|
|
20230706,203100,18306335500,345000,345000,345000,345000,0
|
|
20230706,203000,18306335500,345000,345000,345000,345000,0
|
|
20230706,202900,18306335500,345000,345000,345000,345000,0
|
|
20230706,202800,18306335500,345000,345000,345000,345000,0
|
|
20230706,202700,18306335500,345000,345000,345000,345000,0
|
|
20230706,202600,18306335500,345000,345000,345000,345000,0
|
|
20230706,202500,18306335500,345000,345000,345000,345000,0
|
|
20230706,202400,18306335500,345000,345000,345000,345000,0
|
|
20230706,202300,18306335500,345000,345000,345000,345000,0
|
|
20230706,202200,18306335500,345000,345000,345000,345000,0
|
|
20230706,202100,18306335500,345000,345000,345000,345000,0
|
|
20230706,202000,18306335500,345000,345000,345000,345000,0
|
|
20230706,201900,18306335500,345000,345000,345000,345000,0
|
|
20230706,201800,18306335500,345000,345000,345000,345000,0
|
|
20230706,201700,18306335500,345000,345000,345000,345000,0
|
|
20230706,201600,18306335500,345000,345000,345000,345000,0
|
|
20230706,201500,18306335500,345000,345000,345000,345000,0
|
|
20230706,201400,18306335500,345000,345000,345000,345000,0
|
|
20230706,201300,18306335500,345000,345000,345000,345000,0
|
|
20230706,201200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,201100,18306335500,345000,345000,345000,345000,0
|
|
20230706,201000,18306335500,345000,345000,345000,345000,0
|
|
20230706,200900,18306335500,345000,345000,345000,345000,0
|
|
20230706,200800,18306335500,345000,345000,345000,345000,0
|
|
20230706,200700,18306335500,345000,345000,345000,345000,0
|
|
20230706,200600,18306335500,345000,345000,345000,345000,0
|
|
20230706,200500,18306335500,345000,345000,345000,345000,0
|
|
20230706,200400,18306335500,345000,345000,345000,345000,0
|
|
20230706,200300,18306335500,345000,345000,345000,345000,0
|
|
20230706,200200,18306335500,345000,345000,345000,345000,0
|
|
20230706,200100,18306335500,345000,345000,345000,345000,0
|
|
20230706,200000,18306335500,345000,345000,345000,345000,0
|
|
20230706,195900,18306335500,345000,345000,345000,345000,0
|
|
20230706,195800,18306335500,345000,345000,345000,345000,0
|
|
20230706,195700,18306335500,345000,345000,345000,345000,0
|
|
20230706,195600,18306335500,345000,345000,345000,345000,0
|
|
20230706,195500,18306335500,345000,345000,345000,345000,0
|
|
20230706,195400,18306335500,345000,345000,345000,345000,0
|
|
20230706,195300,18306335500,345000,345000,345000,345000,0
|
|
20230706,195200,18306335500,345000,345000,345000,345000,0
|
|
20230706,195100,18306335500,345000,345000,345000,345000,0
|
|
20230706,195000,18306335500,345000,345000,345000,345000,0
|
|
20230706,194900,18306335500,345000,345000,345000,345000,0
|
|
20230706,194800,18306335500,345000,345000,345000,345000,0
|
|
20230706,194700,18306335500,345000,345000,345000,345000,0
|
|
20230706,194600,18306335500,345000,345000,345000,345000,0
|
|
20230706,194500,18306335500,345000,345000,345000,345000,0
|
|
20230706,194400,18306335500,345000,345000,345000,345000,0
|
|
20230706,194300,18306335500,345000,345000,345000,345000,0
|
|
20230706,194200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,194100,18306335500,345000,345000,345000,345000,0
|
|
20230706,194000,18306335500,345000,345000,345000,345000,0
|
|
20230706,193900,18306335500,345000,345000,345000,345000,0
|
|
20230706,193800,18306335500,345000,345000,345000,345000,0
|
|
20230706,193700,18306335500,345000,345000,345000,345000,0
|
|
20230706,193600,18306335500,345000,345000,345000,345000,0
|
|
20230706,193500,18306335500,345000,345000,345000,345000,0
|
|
20230706,193400,18306335500,345000,345000,345000,345000,0
|
|
20230706,193300,18306335500,345000,345000,345000,345000,0
|
|
20230706,193200,18306335500,345000,345000,345000,345000,0
|
|
20230706,193100,18306335500,345000,345000,345000,345000,0
|
|
20230706,193000,18306335500,345000,345000,345000,345000,0
|
|
20230706,192900,18306335500,345000,345000,345000,345000,0
|
|
20230706,192800,18306335500,345000,345000,345000,345000,0
|
|
20230706,192700,18306335500,345000,345000,345000,345000,0
|
|
20230706,192600,18306335500,345000,345000,345000,345000,0
|
|
20230706,192500,18306335500,345000,345000,345000,345000,0
|
|
20230706,192400,18306335500,345000,345000,345000,345000,0
|
|
20230706,192300,18306335500,345000,345000,345000,345000,0
|
|
20230706,192200,18306335500,345000,345000,345000,345000,0
|
|
20230706,192100,18306335500,345000,345000,345000,345000,0
|
|
20230706,192000,18306335500,345000,345000,345000,345000,0
|
|
20230706,191900,18306335500,345000,345000,345000,345000,0
|
|
20230706,191800,18306335500,345000,345000,345000,345000,0
|
|
20230706,191700,18306335500,345000,345000,345000,345000,0
|
|
20230706,191600,18306335500,345000,345000,345000,345000,0
|
|
20230706,191500,18306335500,345000,345000,345000,345000,0
|
|
20230706,191400,18306335500,345000,345000,345000,345000,0
|
|
20230706,191300,18306335500,345000,345000,345000,345000,0
|
|
20230706,191200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,191100,18306335500,345000,345000,345000,345000,0
|
|
20230706,191000,18306335500,345000,345000,345000,345000,0
|
|
20230706,190900,18306335500,345000,345000,345000,345000,0
|
|
20230706,190800,18306335500,345000,345000,345000,345000,0
|
|
20230706,190700,18306335500,345000,345000,345000,345000,0
|
|
20230706,190600,18306335500,345000,345000,345000,345000,0
|
|
20230706,190500,18306335500,345000,345000,345000,345000,0
|
|
20230706,190400,18306335500,345000,345000,345000,345000,0
|
|
20230706,190300,18306335500,345000,345000,345000,345000,0
|
|
20230706,190200,18306335500,345000,345000,345000,345000,0
|
|
20230706,190100,18306335500,345000,345000,345000,345000,0
|
|
20230706,190000,18306335500,345000,345000,345000,345000,0
|
|
20230706,185900,18306335500,345000,345000,345000,345000,0
|
|
20230706,185800,18306335500,345000,345000,345000,345000,0
|
|
20230706,185700,18306335500,345000,345000,345000,345000,0
|
|
20230706,185600,18306335500,345000,345000,345000,345000,0
|
|
20230706,185500,18306335500,345000,345000,345000,345000,0
|
|
20230706,185400,18306335500,345000,345000,345000,345000,0
|
|
20230706,185300,18306335500,345000,345000,345000,345000,0
|
|
20230706,185200,18306335500,345000,345000,345000,345000,0
|
|
20230706,185100,18306335500,345000,345000,345000,345000,0
|
|
20230706,185000,18306335500,345000,345000,345000,345000,0
|
|
20230706,184900,18306335500,345000,345000,345000,345000,0
|
|
20230706,184800,18306335500,345000,345000,345000,345000,0
|
|
20230706,184700,18306335500,345000,345000,345000,345000,0
|
|
20230706,184600,18306335500,345000,345000,345000,345000,0
|
|
20230706,184500,18306335500,345000,345000,345000,345000,0
|
|
20230706,184400,18306335500,345000,345000,345000,345000,0
|
|
20230706,184300,18306335500,345000,345000,345000,345000,0
|
|
20230706,184200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,184100,18306335500,345000,345000,345000,345000,0
|
|
20230706,184000,18306335500,345000,345000,345000,345000,0
|
|
20230706,183900,18306335500,345000,345000,345000,345000,0
|
|
20230706,183800,18306335500,345000,345000,345000,345000,0
|
|
20230706,183700,18306335500,345000,345000,345000,345000,0
|
|
20230706,183600,18306335500,345000,345000,345000,345000,0
|
|
20230706,183500,18306335500,345000,345000,345000,345000,0
|
|
20230706,183400,18306335500,345000,345000,345000,345000,0
|
|
20230706,183300,18306335500,345000,345000,345000,345000,0
|
|
20230706,183200,18306335500,345000,345000,345000,345000,0
|
|
20230706,183100,18306335500,345000,345000,345000,345000,0
|
|
20230706,183000,18306335500,345000,345000,345000,345000,0
|
|
20230706,182900,18306335500,345000,345000,345000,345000,0
|
|
20230706,182800,18306335500,345000,345000,345000,345000,0
|
|
20230706,182700,18306335500,345000,345000,345000,345000,0
|
|
20230706,182600,18306335500,345000,345000,345000,345000,0
|
|
20230706,182500,18306335500,345000,345000,345000,345000,0
|
|
20230706,182400,18306335500,345000,345000,345000,345000,0
|
|
20230706,182300,18306335500,345000,345000,345000,345000,0
|
|
20230706,182200,18306335500,345000,345000,345000,345000,0
|
|
20230706,182100,18306335500,345000,345000,345000,345000,0
|
|
20230706,182000,18306335500,345000,345000,345000,345000,0
|
|
20230706,181900,18306335500,345000,345000,345000,345000,0
|
|
20230706,181800,18306335500,345000,345000,345000,345000,0
|
|
20230706,181700,18306335500,345000,345000,345000,345000,0
|
|
20230706,181600,18306335500,345000,345000,345000,345000,0
|
|
20230706,181500,18306335500,345000,345000,345000,345000,0
|
|
20230706,181400,18306335500,345000,345000,345000,345000,0
|
|
20230706,181300,18306335500,345000,345000,345000,345000,0
|
|
20230706,181200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,181100,18306335500,345000,345000,345000,345000,0
|
|
20230706,181000,18306335500,345000,345000,345000,345000,0
|
|
20230706,180900,18306335500,345000,345000,345000,345000,0
|
|
20230706,180800,18306335500,345000,345000,345000,345000,0
|
|
20230706,180700,18306335500,345000,345000,345000,345000,0
|
|
20230706,180600,18306335500,345000,345000,345000,345000,0
|
|
20230706,180500,18306335500,345000,345000,345000,345000,0
|
|
20230706,180400,18306335500,345000,345000,345000,345000,0
|
|
20230706,180300,18306335500,345000,345000,345000,345000,0
|
|
20230706,180200,18306335500,345000,345000,345000,345000,0
|
|
20230706,180100,18306335500,345000,345000,345000,345000,0
|
|
20230706,180000,18306335500,345000,345000,345000,345000,0
|
|
20230706,175900,18306335500,345000,345000,345000,345000,0
|
|
20230706,175800,18306335500,345000,345000,345000,345000,0
|
|
20230706,175700,18306335500,345000,345000,345000,345000,0
|
|
20230706,175600,18306335500,345000,345000,345000,345000,0
|
|
20230706,175500,18306335500,345000,345000,345000,345000,0
|
|
20230706,175400,18306335500,345000,345000,345000,345000,0
|
|
20230706,175300,18306335500,345000,345000,345000,345000,0
|
|
20230706,175200,18306335500,345000,345000,345000,345000,0
|
|
20230706,175100,18306335500,345000,345000,345000,345000,0
|
|
20230706,175000,18306335500,345000,345000,345000,345000,0
|
|
20230706,174900,18306335500,345000,345000,345000,345000,0
|
|
20230706,174800,18306335500,345000,345000,345000,345000,0
|
|
20230706,174700,18306335500,345000,345000,345000,345000,0
|
|
20230706,174600,18306335500,345000,345000,345000,345000,0
|
|
20230706,174500,18306335500,345000,345000,345000,345000,0
|
|
20230706,174400,18306335500,345000,345000,345000,345000,0
|
|
20230706,174300,18306335500,345000,345000,345000,345000,0
|
|
20230706,174200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,174100,18306335500,345000,345000,345000,345000,0
|
|
20230706,174000,18306335500,345000,345000,345000,345000,0
|
|
20230706,173900,18306335500,345000,345000,345000,345000,0
|
|
20230706,173800,18306335500,345000,345000,345000,345000,0
|
|
20230706,173700,18306335500,345000,345000,345000,345000,0
|
|
20230706,173600,18306335500,345000,345000,345000,345000,0
|
|
20230706,173500,18306335500,345000,345000,345000,345000,0
|
|
20230706,173400,18306335500,345000,345000,345000,345000,0
|
|
20230706,173300,18306335500,345000,345000,345000,345000,0
|
|
20230706,173200,18306335500,345000,345000,345000,345000,0
|
|
20230706,173100,18306335500,345000,345000,345000,345000,0
|
|
20230706,173000,18306335500,345000,345000,345000,345000,0
|
|
20230706,172900,18306335500,345000,345000,345000,345000,0
|
|
20230706,172800,18306335500,345000,345000,345000,345000,0
|
|
20230706,172700,18306335500,345000,345000,345000,345000,0
|
|
20230706,172600,18306335500,345000,345000,345000,345000,0
|
|
20230706,172500,18306335500,345000,345000,345000,345000,0
|
|
20230706,172400,18306335500,345000,345000,345000,345000,0
|
|
20230706,172300,18306335500,345000,345000,345000,345000,0
|
|
20230706,172200,18306335500,345000,345000,345000,345000,0
|
|
20230706,172100,18306335500,345000,345000,345000,345000,0
|
|
20230706,172000,18306335500,345000,345000,345000,345000,0
|
|
20230706,171900,18306335500,345000,345000,345000,345000,0
|
|
20230706,171800,18306335500,345000,345000,345000,345000,0
|
|
20230706,171700,18306335500,345000,345000,345000,345000,0
|
|
20230706,171600,18306335500,345000,345000,345000,345000,0
|
|
20230706,171500,18306335500,345000,345000,345000,345000,0
|
|
20230706,171400,18306335500,345000,345000,345000,345000,0
|
|
20230706,171300,18306335500,345000,345000,345000,345000,0
|
|
20230706,171200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,171100,18306335500,345000,345000,345000,345000,0
|
|
20230706,171000,18306335500,345000,345000,345000,345000,0
|
|
20230706,170900,18306335500,345000,345000,345000,345000,0
|
|
20230706,170800,18306335500,345000,345000,345000,345000,0
|
|
20230706,170700,18306335500,345000,345000,345000,345000,0
|
|
20230706,170600,18306335500,345000,345000,345000,345000,0
|
|
20230706,170500,18306335500,345000,345000,345000,345000,0
|
|
20230706,170400,18306335500,345000,345000,345000,345000,0
|
|
20230706,170300,18306335500,345000,345000,345000,345000,0
|
|
20230706,170200,18306335500,345000,345000,345000,345000,0
|
|
20230706,170100,18306335500,345000,345000,345000,345000,0
|
|
20230706,170000,18306335500,345000,345000,345000,345000,0
|
|
20230706,165900,18306335500,345000,345000,345000,345000,0
|
|
20230706,165800,18306335500,345000,345000,345000,345000,0
|
|
20230706,165700,18306335500,345000,345000,345000,345000,0
|
|
20230706,165600,18306335500,345000,345000,345000,345000,0
|
|
20230706,165500,18306335500,345000,345000,345000,345000,0
|
|
20230706,165400,18306335500,345000,345000,345000,345000,0
|
|
20230706,165300,18306335500,345000,345000,345000,345000,0
|
|
20230706,165200,18306335500,345000,345000,345000,345000,0
|
|
20230706,165100,18306335500,345000,345000,345000,345000,0
|
|
20230706,165000,18306335500,345000,345000,345000,345000,0
|
|
20230706,164900,18306335500,345000,345000,345000,345000,0
|
|
20230706,164800,18306335500,345000,345000,345000,345000,0
|
|
20230706,164700,18306335500,345000,345000,345000,345000,0
|
|
20230706,164600,18306335500,345000,345000,345000,345000,0
|
|
20230706,164500,18306335500,345000,345000,345000,345000,0
|
|
20230706,164400,18306335500,345000,345000,345000,345000,0
|
|
20230706,164300,18306335500,345000,345000,345000,345000,0
|
|
20230706,164200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,164100,18306335500,345000,345000,345000,345000,0
|
|
20230706,164000,18306335500,345000,345000,345000,345000,0
|
|
20230706,163900,18306335500,345000,345000,345000,345000,0
|
|
20230706,163800,18306335500,345000,345000,345000,345000,0
|
|
20230706,163700,18306335500,345000,345000,345000,345000,0
|
|
20230706,163600,18306335500,345000,345000,345000,345000,0
|
|
20230706,163500,18306335500,345000,345000,345000,345000,0
|
|
20230706,163400,18306335500,345000,345000,345000,345000,0
|
|
20230706,163300,18306335500,345000,345000,345000,345000,0
|
|
20230706,163200,18306335500,345000,345000,345000,345000,0
|
|
20230706,163100,18306335500,345000,345000,345000,345000,0
|
|
20230706,163000,18306335500,345000,345000,345000,345000,0
|
|
20230706,162900,18306335500,345000,345000,345000,345000,0
|
|
20230706,162800,18306335500,345000,345000,345000,345000,0
|
|
20230706,162700,18306335500,345000,345000,345000,345000,0
|
|
20230706,162600,18306335500,345000,345000,345000,345000,0
|
|
20230706,162500,18306335500,345000,345000,345000,345000,0
|
|
20230706,162400,18306335500,345000,345000,345000,345000,0
|
|
20230706,162300,18306335500,345000,345000,345000,345000,0
|
|
20230706,162200,18306335500,345000,345000,345000,345000,0
|
|
20230706,162100,18306335500,345000,345000,345000,345000,0
|
|
20230706,162000,18306335500,345000,345000,345000,345000,0
|
|
20230706,161900,18306335500,345000,345000,345000,345000,0
|
|
20230706,161800,18306335500,345000,345000,345000,345000,0
|
|
20230706,161700,18306335500,345000,345000,345000,345000,0
|
|
20230706,161600,18306335500,345000,345000,345000,345000,0
|
|
20230706,161500,18306335500,345000,345000,345000,345000,0
|
|
20230706,161400,18306335500,345000,345000,345000,345000,0
|
|
20230706,161300,18306335500,345000,345000,345000,345000,0
|
|
20230706,161200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,161100,18306335500,345000,345000,345000,345000,0
|
|
20230706,161000,18306335500,345000,345000,345000,345000,0
|
|
20230706,160900,18306335500,345000,345000,345000,345000,0
|
|
20230706,160800,18306335500,345000,345000,345000,345000,0
|
|
20230706,160700,18306335500,345000,345000,345000,345000,0
|
|
20230706,160600,18306335500,345000,345000,345000,345000,0
|
|
20230706,160500,18306335500,345000,345000,345000,345000,0
|
|
20230706,160400,18306335500,345000,345000,345000,345000,0
|
|
20230706,160300,18306335500,345000,345000,345000,345000,0
|
|
20230706,160200,18306335500,345000,345000,345000,345000,0
|
|
20230706,160100,18306335500,345000,345000,345000,345000,0
|
|
20230706,160000,18306335500,345000,345000,345000,345000,0
|
|
20230706,155900,18306335500,345000,345000,345000,345000,0
|
|
20230706,155800,18306335500,345000,345000,345000,345000,0
|
|
20230706,155700,18306335500,345000,345000,345000,345000,0
|
|
20230706,155600,18306335500,345000,345000,345000,345000,0
|
|
20230706,155500,18306335500,345000,345000,345000,345000,0
|
|
20230706,155400,18306335500,345000,345000,345000,345000,0
|
|
20230706,155300,18306335500,345000,345000,345000,345000,0
|
|
20230706,155200,18306335500,345000,345000,345000,345000,0
|
|
20230706,155100,18306335500,345000,345000,345000,345000,0
|
|
20230706,155000,18306335500,345000,345000,345000,345000,0
|
|
20230706,154900,18306335500,345000,345000,345000,345000,0
|
|
20230706,154800,18306335500,345000,345000,345000,345000,0
|
|
20230706,154700,18306335500,345000,345000,345000,345000,0
|
|
20230706,154600,18306335500,345000,345000,345000,345000,0
|
|
20230706,154500,18306335500,345000,345000,345000,345000,0
|
|
20230706,154400,18306335500,345000,345000,345000,345000,0
|
|
20230706,154300,18306335500,345000,345000,345000,345000,0
|
|
20230706,154200,18306335500,345000,345000,345000,345000,1138
|
|
20230706,154100,18306335500,345000,345000,345000,345000,0
|
|
20230706,154000,18306335500,345000,345000,345000,345000,0
|
|
20230706,153900,18306335500,345000,345000,345000,345000,0
|
|
20230706,153800,18306335500,345000,345000,345000,345000,0
|
|
20230706,153700,18306335500,345000,345000,345000,345000,0
|
|
20230706,153600,18306335500,345000,345000,345000,345000,0
|
|
20230706,153500,18306335500,345000,345000,345000,345000,0
|
|
20230706,153400,18306335500,345000,345000,345000,345000,0
|
|
20230706,153300,18306335500,345000,345000,345000,345000,0
|
|
20230706,153200,18306335500,345000,345000,345000,345000,0
|
|
20230706,153100,18306335500,345000,345000,345000,345000,0
|
|
20230706,153000,18306335500,345000,345000,345000,345000,1138
|
|
20230706,152900,17913725500,345000,345000,345000,345000,0
|
|
20230706,152800,17913725500,345000,345000,345000,345000,0
|
|
20230706,152700,17913725500,345000,345000,345000,345000,0
|
|
20230706,152600,17913725500,345000,345000,345000,345000,0
|
|
20230706,152500,17913725500,345000,345000,345000,345000,0
|
|
20230706,152400,17913725500,345000,345000,345000,345000,0
|
|
20230706,152300,17913725500,345000,345000,345000,345000,0
|
|
20230706,152200,17913725500,345000,345000,345000,345000,0
|
|
20230706,152100,17913725500,345000,345000,345000,345000,0
|
|
20230706,152000,17913725500,345000,345000,345000,345000,0
|
|
20230706,151900,17913725500,345000,345000,345500,344500,195
|
|
20230706,151800,17846451500,345000,345000,345500,345000,653
|
|
20230706,151700,17621150000,345000,345000,345500,345000,122
|
|
20230706,151600,17579020000,345000,345000,345500,345000,114
|
|
20230706,151500,17539656000,345000,345000,345500,345000,105
|
|
20230706,151400,17503397500,345000,345500,346000,345000,124
|
|
20230706,151300,17460554500,345500,345500,346000,345500,73
|
|
20230706,151200,17435332500,345500,345500,346000,345500,101
|
|
20230706,151100,17400428500,345500,345000,346000,345000,296
|
|
20230706,151000,17298164000,345500,345000,345500,345000,146
|
|
20230706,150900,17247786500,345500,345500,346000,345500,116
|
|
20230706,150800,17207705500,346000,345500,346000,345500,98
|
|
20230706,150700,17173837000,346000,346000,346500,345500,91
|
|
20230706,150600,17142375000,346500,347000,347500,346500,742
|
|
20230706,150500,16884908500,347000,347000,347500,347000,83
|
|
20230706,150400,16856101500,347500,347000,347500,347000,208
|
|
20230706,150300,16783913500,347000,347000,348000,347000,1538
|
|
20230706,150200,16250183500,347000,346000,347500,345500,376
|
|
20230706,150100,16120008000,346000,346000,346500,346000,166
|
|
20230706,150000,16062567500,346000,345500,347000,345500,160
|
|
20230706,145900,16007211500,345500,346500,347000,345500,78
|
|
20230706,145800,15980235500,346500,345000,347000,345000,2272
|
|
20230706,145700,15192674000,345000,345000,345500,345000,88
|
|
20230706,145600,15162310000,345000,345000,345500,345000,114
|
|
20230706,145500,15122969500,345500,345000,345500,345000,169
|
|
20230706,145400,15064640000,345000,345000,345500,345000,174
|
|
20230706,145300,15004596500,345500,345000,345500,345000,114
|
|
20230706,145200,14965260000,345000,345000,345500,345000,88
|
|
20230706,145100,14934888500,345000,345500,345500,345000,120
|
|
20230706,145000,14893479000,345000,345000,345500,345000,62
|
|
20230706,144900,14872079500,345000,345000,345500,345000,64
|
|
20230706,144800,14849990000,345000,345000,345500,345000,83
|
|
20230706,144700,14821342000,345000,345000,345500,345000,75
|
|
20230706,144600,14795452500,345500,345000,345500,345000,56
|
|
20230706,144500,14776130000,345000,345000,345500,345000,89
|
|
20230706,144400,14745398000,345000,345000,345500,345000,122
|
|
20230706,144300,14703270500,345000,345000,345500,345000,204
|
|
20230706,144200,14632874000,345000,345000,345500,345000,75
|
|
20230706,144100,14606996000,345000,345000,345500,345000,36
|
|
20230706,144000,14594575000,345000,345500,346000,345000,164
|
|
20230706,143900,14537903500,345500,345500,346000,345500,61
|
|
20230706,143800,14516819000,345500,346000,346000,345500,41
|
|
20230706,143700,14502651000,345500,345500,346000,345500,64
|
|
20230706,143600,14480535500,345500,345000,346000,345000,155
|
|
20230706,143500,14426976500,345000,345500,345500,345000,57
|
|
20230706,143400,14407300500,345000,345000,346000,345000,189
|
|
20230706,143300,14342027500,345500,345000,345500,345000,115
|
|
20230706,143200,14302323500,345500,345000,345500,345000,58
|
|
20230706,143100,14282309500,345000,345000,345500,345000,60
|
|
20230706,143000,14261597500,345500,345000,345500,345000,63
|
|
20230706,142900,14239851500,345000,345000,345500,345000,58
|
|
20230706,142800,14219838500,345000,345000,345500,345000,48
|
|
20230706,142700,14203271000,346000,345000,346000,345000,53
|
|
20230706,142600,14184971500,345500,345000,345500,345000,55
|
|
20230706,142500,14165986500,345000,345000,346000,345000,129
|
|
20230706,142400,14121440500,345000,345000,345500,345000,64
|
|
20230706,142300,14099357000,345500,345000,345500,345000,59
|
|
20230706,142200,14078990000,345500,345000,345500,345000,71
|
|
20230706,142100,14054479500,345000,345000,345500,345000,81
|
|
20230706,142000,14026506500,345500,346000,346000,345000,54
|
|
20230706,141900,14007849500,345500,346000,346000,345500,39
|
|
20230706,141800,13994370000,346000,346000,346500,345000,87
|
|
20230706,141700,13964280500,345500,345500,346500,345500,82
|
|
20230706,141600,13935914500,345500,345500,346000,345500,148
|
|
20230706,141500,13884778500,345500,345500,346000,345500,29
|
|
20230706,141400,13874755500,345500,346000,346000,345500,58
|
|
20230706,141300,13854702500,345500,345500,346000,345500,22
|
|
20230706,141200,13847098500,345500,345500,346000,345500,54
|
|
20230706,141100,13828437500,345500,345500,346500,345500,26
|
|
20230706,141000,13819445500,346500,346000,346500,345000,124
|
|
20230706,140900,13776569000,346000,345500,346000,345500,76
|
|
20230706,140800,13750276500,345500,345000,346000,345000,48
|
|
20230706,140700,13733692000,345000,345500,346000,345000,46
|
|
20230706,140600,13717808000,345000,345500,345500,345000,66
|
|
20230706,140500,13695007500,345500,346000,346500,345500,78
|
|
20230706,140400,13668021500,346000,346000,346500,346000,35
|
|
20230706,140300,13655910500,346000,346000,346500,346000,62
|
|
20230706,140200,13634455000,346500,345500,346500,345500,151
|
|
20230706,140100,13582190000,345500,346000,346500,345500,72
|
|
20230706,140000,13557289000,345500,345500,346500,345500,79
|
|
20230706,135900,13529959500,345500,346000,346500,345500,101
|
|
20230706,135800,13495027500,346000,346000,346500,345500,46
|
|
20230706,135700,13479116500,346000,345500,346500,345500,94
|
|
20230706,135600,13446602000,345500,346000,346500,345500,202
|
|
20230706,135500,13376695500,346500,344000,346500,344000,301
|
|
20230706,135400,13272757000,344000,343500,344000,343500,129
|
|
20230706,135300,13228394000,343500,343500,344000,343000,49
|
|
20230706,135200,13211563000,343500,343500,344000,343000,54
|
|
20230706,135100,13193022500,343500,343000,344000,343000,49
|
|
20230706,135000,13176196000,344000,342500,344000,342500,215
|
|
20230706,134900,13102421000,342500,343000,343000,342500,38
|
|
20230706,134800,13089403500,343000,342500,343000,342500,60
|
|
20230706,134700,13068843000,342500,343000,343000,342500,40
|
|
20230706,134600,13055133500,343000,342500,343000,342500,55
|
|
20230706,134500,13036286500,342500,342500,343000,342000,63
|
|
20230706,134400,13014707500,342000,342000,343000,342000,44
|
|
20230706,134300,12999639000,342000,342000,343000,342000,77
|
|
20230706,134200,12973253500,342500,342000,342500,341500,166
|
|
20230706,134100,12916477500,342000,341500,342000,341000,45
|
|
20230706,134000,12901109000,341500,341000,341500,340500,92
|
|
20230706,133900,12869715500,341000,340500,341000,340500,139
|
|
20230706,133800,12822360500,340500,340500,341000,340500,130
|
|
20230706,133700,12778085500,340500,340000,341000,340000,266
|
|
20230706,133600,12687557500,340000,340000,341000,340000,186
|
|
20230706,133500,12624283000,340500,340500,341000,340000,194
|
|
20230706,133400,12558272500,341000,340000,341000,340000,334
|
|
20230706,133300,12444623500,340000,340500,340500,340000,151
|
|
20230706,133200,12393264000,340500,340500,340500,340000,117
|
|
20230706,133100,12353440500,340500,340000,340500,340000,169
|
|
20230706,133000,12295928500,340000,340500,341000,340000,177
|
|
20230706,132900,12235662500,341000,340500,341000,340500,225
|
|
20230706,132800,12159041500,340500,340500,341000,340500,142
|
|
20230706,132700,12110680000,340500,340500,341000,340500,246
|
|
20230706,132600,12026910500,340500,340500,341000,340500,117
|
|
20230706,132500,11987064000,341000,341000,341000,340500,177
|
|
20230706,132400,11926734000,341000,341500,341500,340500,179
|
|
20230706,132300,11865666000,341500,340500,341500,340500,180
|
|
20230706,132200,11804292000,340500,341000,341500,340500,251
|
|
20230706,132100,11718679000,341000,341000,341500,341000,197
|
|
20230706,132000,11651467500,341000,341000,341000,340500,296
|
|
20230706,131900,11550546500,340500,341000,341500,340500,250
|
|
20230706,131800,11465330500,341500,341000,341500,341000,180
|
|
20230706,131700,11403944000,341000,341500,342000,341000,582
|
|
20230706,131600,11205223000,342000,342000,342000,341500,196
|
|
20230706,131500,11138229000,342000,342500,342500,342000,134
|
|
20230706,131400,11092385500,342000,342500,342500,342000,278
|
|
20230706,131300,10997307000,342500,343000,343000,342500,214
|
|
20230706,131200,10924008500,342500,343000,343000,342500,26
|
|
20230706,131100,10915101000,343000,342500,343000,342000,230
|
|
20230706,131000,10836329000,342500,343000,343000,342500,417
|
|
20230706,130900,10693502500,343000,343500,343500,342500,395
|
|
20230706,130800,10558018500,343000,343000,343500,343000,165
|
|
20230706,130700,10501420000,343000,343000,343500,343000,63
|
|
20230706,130600,10479794000,343500,343000,343500,343000,22
|
|
20230706,130500,10472244500,343000,343000,343500,343000,26
|
|
20230706,130400,10463325000,343000,343500,343500,343000,40
|
|
20230706,130300,10449599500,343000,343500,343500,343000,34
|
|
20230706,130200,10437927000,343500,343000,343500,343000,99
|
|
20230706,130100,10403954000,343000,343000,343500,343000,41
|
|
20230706,130000,10389877500,343000,343000,343500,343000,78
|
|
20230706,125900,10363117000,343500,343000,343500,343000,139
|
|
20230706,125800,10315433500,343000,344000,344000,343000,409
|
|
20230706,125700,10174969000,343500,343500,344000,343500,80
|
|
20230706,125600,10147487000,343500,344000,344000,343500,153
|
|
20230706,125500,10094926500,343500,343500,344000,343500,105
|
|
20230706,125400,10058858500,343500,343500,344000,343500,61
|
|
20230706,125300,10037893500,344000,343500,344000,343500,65
|
|
20230706,125200,10015556000,343500,344000,344000,343500,870
|
|
20230706,125100,9716324000,344000,344000,344500,344000,76
|
|
20230706,125000,9690176500,344500,344000,344500,344000,38
|
|
20230706,124900,9677095000,344000,344000,344500,344000,69
|
|
20230706,124800,9653345500,344000,344000,344500,344000,125
|
|
20230706,124700,9610341500,344000,344000,344500,344000,36
|
|
20230706,124600,9597947500,344500,344000,344500,344000,78
|
|
20230706,124500,9571104500,344000,344500,344500,344000,96
|
|
20230706,124400,9538069000,344000,344500,344500,344000,76
|
|
20230706,124300,9511919000,344000,344500,344500,344000,101
|
|
20230706,124200,9477163500,344000,344500,344500,344000,55
|
|
20230706,124100,9458226000,345000,345000,345000,344000,42
|
|
20230706,124000,9443750500,344000,344000,345000,344000,67
|
|
20230706,123900,9420678500,344000,344000,344500,344000,48
|
|
20230706,123800,9404162500,344500,344500,344500,344000,81
|
|
20230706,123700,9376294500,344000,344000,344500,344000,74
|
|
20230706,123600,9350823500,344000,344000,344500,344000,56
|
|
20230706,123500,9331540000,344000,344000,344500,344000,57
|
|
20230706,123400,9311930500,344000,344500,345000,344000,64
|
|
20230706,123300,9289888000,344500,344500,345000,344500,53
|
|
20230706,123200,9271622000,345000,344000,345000,344000,108
|
|
20230706,123100,9234423000,344500,344500,344500,344000,64
|
|
20230706,123000,9212390500,344500,345000,345000,344500,53
|
|
20230706,122900,9194124500,344500,344500,345000,344500,207
|
|
20230706,122800,9122801500,344500,345000,345000,344500,53
|
|
20230706,122700,9104534500,345000,345000,345000,344500,43
|
|
20230706,122600,9089708500,344500,344500,345000,344500,76
|
|
20230706,122500,9063520000,345000,345000,345000,344500,23
|
|
20230706,122400,9055588000,345000,344500,345000,344500,51
|
|
20230706,122300,9038013500,344500,344500,345000,344500,40
|
|
20230706,122200,9024232000,344500,344500,345000,344500,54
|
|
20230706,122100,9005620000,345000,344500,345000,344500,46
|
|
20230706,122000,8989768000,344500,344500,345000,344500,46
|
|
20230706,121900,8973910500,345000,344500,345000,344500,33
|
|
20230706,121800,8962539000,344500,344500,345000,344500,60
|
|
20230706,121700,8941858500,345000,344500,345000,344500,73
|
|
20230706,121600,8916707000,345000,344500,345000,344500,61
|
|
20230706,121500,8895683000,344500,345000,345000,344500,156
|
|
20230706,121400,8841934000,344500,345000,345000,344500,25
|
|
20230706,121300,8833317000,345000,344500,345000,344500,68
|
|
20230706,121200,8809872500,345000,344500,345000,344500,62
|
|
20230706,121100,8788502000,344500,344500,345000,344500,55
|
|
20230706,121000,8769545000,344500,344500,345000,344500,48
|
|
20230706,120900,8753006000,344500,344500,345000,344500,89
|
|
20230706,120800,8722315000,344500,345000,345000,344500,57
|
|
20230706,120700,8702669500,344500,344500,345000,344500,33
|
|
20230706,120600,8691296500,344500,344500,345000,344500,34
|
|
20230706,120500,8679573500,344500,345000,345000,344500,72
|
|
20230706,120400,8654756000,344500,344500,345500,344500,71
|
|
20230706,120300,8630268000,345000,344500,345500,344500,44
|
|
20230706,120200,8615091000,344500,344500,345000,344500,48
|
|
20230706,120100,8598551000,344500,345500,345500,344500,54
|
|
20230706,120000,8579923500,345000,344500,345500,344500,38
|
|
20230706,115900,8566820500,345000,345000,345000,344500,82
|
|
20230706,115800,8538552500,345000,344500,345000,344500,64
|
|
20230706,115700,8516496000,345000,344500,345000,344500,53
|
|
20230706,115600,8498232500,345000,345000,345000,344500,50
|
|
20230706,115500,8480992500,344500,344500,345000,344500,57
|
|
20230706,115400,8461347500,344500,344500,345500,344500,29
|
|
20230706,115300,8451346500,344500,345000,345000,344500,64
|
|
20230706,115200,8429289500,344500,345000,345500,344500,44
|
|
20230706,115100,8414121000,344500,344500,345000,344500,54
|
|
20230706,115000,8395499000,344500,344500,345000,344500,60
|
|
20230706,114900,8374821500,344500,344500,345000,344500,75
|
|
20230706,114800,8348973000,344500,344500,345500,344500,16
|
|
20230706,114700,8343453000,344500,344500,345500,344500,72
|
|
20230706,114600,8318620500,345000,344500,345000,344500,325
|
|
20230706,114500,8206640000,345000,345000,345000,344500,231
|
|
20230706,114400,8126971500,345000,345000,345500,345000,53
|
|
20230706,114300,8108682500,345500,345500,345500,345000,31
|
|
20230706,114200,8097981500,345500,345000,345500,345000,97
|
|
20230706,114100,8064495000,345000,345500,345500,345000,212
|
|
20230706,114000,7991352000,345500,345000,345500,345000,320
|
|
20230706,113900,7880946500,345000,345500,345500,345000,81
|
|
20230706,113800,7852987000,345500,345000,345500,345000,51
|
|
20230706,113700,7835378500,345000,345000,345500,345000,120
|
|
20230706,113600,7793962500,345000,345500,345500,345000,53
|
|
20230706,113500,7775675000,345000,345000,345500,345000,51
|
|
20230706,113400,7758075500,345500,345500,345500,345000,191
|
|
20230706,113300,7692100000,346000,345500,346000,345500,65
|
|
20230706,113200,7669635500,345500,345500,346000,345500,43
|
|
20230706,113100,7654776000,345500,345500,346000,345500,36
|
|
20230706,113000,7642336500,345500,345500,346000,345500,56
|
|
20230706,112900,7622974000,345500,345500,346000,345500,38
|
|
20230706,112800,7609835500,345500,345500,346000,345500,113
|
|
20230706,112700,7570757500,345500,345500,346000,345500,91
|
|
20230706,112600,7539308500,345500,345500,346000,345500,51
|
|
20230706,112500,7521682000,345500,346000,346000,345500,51
|
|
20230706,112400,7504056000,346000,345500,346500,345500,241
|
|
20230706,112300,7420707000,345500,346000,346000,345500,16
|
|
20230706,112200,7415174500,345500,345500,346000,345500,81
|
|
20230706,112100,7387179500,345500,345500,346000,345500,37
|
|
20230706,112000,7374393500,345500,345500,346000,345500,56
|
|
20230706,111900,7355027500,345500,346000,346500,345500,118
|
|
20230706,111800,7314227500,345500,346000,346000,345500,43
|
|
20230706,111700,7299357500,345500,346000,346500,345500,310
|
|
20230706,111600,7192102500,346000,346500,346500,346000,24
|
|
20230706,111500,7183791500,346000,346500,346500,346000,51
|
|
20230706,111400,7166141000,346500,346000,346500,345500,52
|
|
20230706,111300,7148151500,346000,346500,346500,346000,163
|
|
20230706,111200,7091740500,346000,346500,346500,346000,31
|
|
20230706,111100,7081009500,346500,346500,346500,346000,103
|
|
20230706,111000,7045361000,346000,346000,346500,346000,117
|
|
20230706,110900,7004875500,346000,346000,346500,346000,54
|
|
20230706,110800,6986184500,346500,346500,347000,346000,66
|
|
20230706,110700,6963320000,346500,346000,347000,346000,38
|
|
20230706,110600,6950151500,346500,346000,346500,346000,214
|
|
20230706,110500,6876102500,346500,346500,347000,346500,32
|
|
20230706,110400,6865011500,346500,346000,346500,346000,82
|
|
20230706,110300,6836604000,346500,346000,346500,346000,47
|
|
20230706,110200,6820337000,346000,346500,346500,346000,43
|
|
20230706,110100,6805446500,346500,346500,347000,346000,212
|
|
20230706,110000,6731986500,346500,347000,348000,346500,213
|
|
20230706,105900,6658135500,347000,347500,348000,347000,58
|
|
20230706,105800,6637994000,347500,347000,348000,347000,66
|
|
20230706,105700,6615074000,347000,347000,347500,347000,100
|
|
20230706,105600,6580357000,347500,347500,347500,347000,46
|
|
20230706,105500,6564392500,347000,347500,347500,347000,58
|
|
20230706,105400,6544258500,347000,347500,347500,347000,52
|
|
20230706,105300,6526208000,347500,347500,348000,347000,68
|
|
20230706,105200,6502599500,347500,347000,347500,347000,114
|
|
20230706,105100,6463003500,347000,347000,347500,347000,45
|
|
20230706,105000,6447387000,347500,347000,348000,347000,48
|
|
20230706,104900,6430718500,347000,347500,347500,347000,78
|
|
20230706,104800,6403642000,347500,347000,347500,347000,84
|
|
20230706,104700,6374479000,347500,347500,347500,347000,67
|
|
20230706,104600,6351214000,347000,347500,347500,347000,114
|
|
20230706,104500,6311634000,347000,347500,348000,347000,42
|
|
20230706,104400,6297044000,347500,347500,348000,347000,81
|
|
20230706,104300,6268906500,348000,348000,348500,347500,58
|
|
20230706,104200,6248732500,348000,348000,348500,348000,107
|
|
20230706,104100,6211474500,348000,347500,348500,347500,43
|
|
20230706,104000,6196519000,347500,347000,348500,346500,508
|
|
20230706,103900,6019916000,347000,346500,347500,346500,84
|
|
20230706,103800,5990751500,346500,346500,347000,346500,56
|
|
20230706,103700,5971343000,346500,347500,347500,346500,83
|
|
20230706,103600,5942541500,347000,347000,347500,346500,55
|
|
20230706,103500,5923463500,347000,346500,347000,346500,70
|
|
20230706,103400,5899203500,346500,346500,347000,346500,40
|
|
20230706,103300,5885342000,347000,346500,347000,346500,328
|
|
20230706,103200,5771671000,346500,347000,347000,346500,42
|
|
20230706,103100,5757104000,347000,346500,347000,346500,187
|
|
20230706,103000,5692271000,346500,346500,347000,346500,178
|
|
20230706,102900,5630592000,346500,347000,347000,346500,148
|
|
20230706,102800,5579247500,346500,346500,347000,346000,55
|
|
20230706,102700,5560195000,346000,346000,347000,346000,60
|
|
20230706,102600,5539405000,346000,346500,347000,346000,97
|
|
20230706,102500,5505811500,346000,346000,346500,346000,54
|
|
20230706,102400,5487114500,346000,346500,347000,345500,100
|
|
20230706,102300,5452450000,346500,346000,347000,346000,53
|
|
20230706,102200,5434076500,346000,345500,347500,345500,115
|
|
20230706,102100,5394243500,345500,346000,346500,345500,96
|
|
20230706,102000,5361047000,346500,346500,346500,346000,209
|
|
20230706,101900,5288662000,346500,346500,347500,346500,65
|
|
20230706,101800,5266116500,346500,347000,347500,346500,164
|
|
20230706,101700,5209207000,347000,347000,347500,347000,50
|
|
20230706,101600,5191856500,347000,346500,347500,346500,48
|
|
20230706,101500,5175190500,346000,346500,347500,346000,317
|
|
20230706,101400,5065173000,346000,346500,346500,346000,26
|
|
20230706,101300,5056174500,346500,346500,347000,346000,98
|
|
20230706,101200,5022234500,346500,346500,347000,346000,64
|
|
20230706,101100,5000068000,346500,346500,347000,346500,84
|
|
20230706,101000,4970955000,346500,346500,347000,346500,66
|
|
20230706,100900,4948077500,346500,346000,346500,346000,50
|
|
20230706,100800,4930761000,346500,346000,346500,346000,47
|
|
20230706,100700,4914493500,346000,346000,347000,345500,119
|
|
20230706,100600,4873262000,346000,346000,346500,345500,185
|
|
20230706,100500,4809218500,346000,345000,346000,345000,76
|
|
20230706,100400,4782950500,345500,345500,346000,345000,87
|
|
20230706,100300,4752913000,345500,346000,346000,345500,56
|
|
20230706,100200,4733561000,345500,345000,346000,345000,185
|
|
20230706,100100,4669638000,345000,345500,345500,345000,82
|
|
20230706,100000,4641320500,345500,345500,346000,345500,104
|
|
20230706,095900,4605375500,345500,345500,345500,345500,124
|
|
20230706,095800,4562533500,345500,345500,346000,345500,47
|
|
20230706,095700,4546285000,345500,345500,346000,345500,60
|
|
20230706,095600,4525554000,345500,345500,346000,345500,83
|
|
20230706,095500,4496867000,346000,346000,346000,345500,62
|
|
20230706,095400,4475434000,345500,345500,346000,345500,45
|
|
20230706,095300,4459877500,345500,346000,346500,345500,186
|
|
20230706,095200,4395520500,346000,346000,346500,346000,29
|
|
20230706,095100,4385485000,346000,346500,346500,346000,153
|
|
20230706,095000,4332484500,346500,346000,346500,346000,67
|
|
20230706,094900,4309293000,346000,346000,346500,346000,94
|
|
20230706,094800,4276766000,346500,346000,346500,346000,55
|
|
20230706,094700,4257730000,346500,346000,346500,346000,70
|
|
20230706,094600,4233489500,346000,346000,346500,346000,56
|
|
20230706,094500,4214100500,346000,346000,346500,345500,85
|
|
20230706,094400,4184687000,346500,346500,347000,346000,76
|
|
20230706,094300,4158371000,347000,347000,347500,347000,123
|
|
20230706,094200,4115685500,347000,346500,347000,346500,132
|
|
20230706,094100,4069924500,346500,346500,347000,346500,149
|
|
20230706,094000,4018272500,346500,346500,346500,346500,34
|
|
20230706,093900,4006491500,346500,346500,347000,346500,110
|
|
20230706,093800,3968352500,346500,346500,346500,346000,83
|
|
20230706,093700,3939598000,346500,346000,346500,345500,79
|
|
20230706,093600,3912248000,345500,345500,346000,345500,82
|
|
20230706,093500,3883910000,345500,347000,347000,345500,102
|
|
20230706,093400,3848616000,346500,346000,347000,345500,105
|
|
20230706,093300,3812303000,345500,345000,346000,345000,117
|
|
20230706,093200,3771893500,345500,345000,345500,345000,44
|
|
20230706,093100,3756707500,345500,345000,346000,345000,131
|
|
20230706,093000,3711469000,345000,344500,345000,344000,191
|
|
20230706,092900,3645624500,344500,345000,345000,344000,290
|
|
20230706,092800,3545826000,344500,344000,344500,344000,96
|
|
20230706,092700,3512782000,344000,344000,344500,344000,95
|
|
20230706,092600,3480084000,344000,344000,345000,344000,153
|
|
20230706,092500,3427391500,343500,344500,344500,343500,294
|
|
20230706,092400,3326247000,344500,343500,345000,343500,174
|
|
20230706,092300,3266381000,343500,344000,344000,343500,315
|
|
20230706,092200,3158164000,343500,345500,345500,343500,1602
|
|
20230706,092100,2605850500,345000,345500,345500,345000,313
|
|
20230706,092000,2497722000,346000,346000,346000,345500,177
|
|
20230706,091900,2436563500,345500,345500,346000,345500,157
|
|
20230706,091800,2382319000,346000,345500,346000,345500,172
|
|
20230706,091700,2322876000,346000,345500,346000,345500,64
|
|
20230706,091600,2300761000,345500,346000,346000,345500,304
|
|
20230706,091500,2195707500,345500,346000,346000,345500,285
|
|
20230706,091400,2097156000,346000,346500,346500,346000,259
|
|
20230706,091300,2007534000,346500,347000,347500,346500,482
|
|
20230706,091200,1840437500,347000,348000,348500,346500,692
|
|
20230706,091100,1600016500,348000,348000,348000,347500,182
|
|
20230706,091000,1536704000,348000,347500,348000,347500,87
|
|
20230706,090900,1506447000,347500,347500,348000,347500,99
|
|
20230706,090800,1472035000,347500,348000,349000,347500,386
|
|
20230706,090700,1337687000,348000,348500,350000,348000,459
|
|
20230706,090600,1177701500,348500,348000,349000,347500,1014
|
|
20230706,090500,824784000,347500,349000,349000,347500,469
|
|
20230706,090400,661548500,349000,351000,351000,349000,645
|
|
20230706,090300,435857000,351000,352000,352000,350500,397
|
|
20230706,090200,296428000,352000,352000,353000,351500,205
|
|
20230706,090100,224238000,352000,353000,353500,352000,126
|
|
20230706,090000,179766500,353500,356500,356500,353500,480
|