709 lines
40 KiB
CSV
709 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,204600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,204500,7301071000,353000,353000,353000,353000,0
|
|
20230713,204400,7301071000,353000,353000,353000,353000,0
|
|
20230713,204300,7301071000,353000,353000,353000,353000,0
|
|
20230713,204200,7301071000,353000,353000,353000,353000,0
|
|
20230713,204100,7301071000,353000,353000,353000,353000,0
|
|
20230713,204000,7301071000,353000,353000,353000,353000,0
|
|
20230713,203900,7301071000,353000,353000,353000,353000,0
|
|
20230713,203800,7301071000,353000,353000,353000,353000,0
|
|
20230713,203700,7301071000,353000,353000,353000,353000,0
|
|
20230713,203600,7301071000,353000,353000,353000,353000,0
|
|
20230713,203500,7301071000,353000,353000,353000,353000,0
|
|
20230713,203400,7301071000,353000,353000,353000,353000,0
|
|
20230713,203300,7301071000,353000,353000,353000,353000,0
|
|
20230713,203200,7301071000,353000,353000,353000,353000,0
|
|
20230713,203100,7301071000,353000,353000,353000,353000,0
|
|
20230713,203000,7301071000,353000,353000,353000,353000,0
|
|
20230713,202900,7301071000,353000,353000,353000,353000,0
|
|
20230713,202800,7301071000,353000,353000,353000,353000,0
|
|
20230713,202700,7301071000,353000,353000,353000,353000,0
|
|
20230713,202600,7301071000,353000,353000,353000,353000,0
|
|
20230713,202500,7301071000,353000,353000,353000,353000,0
|
|
20230713,202400,7301071000,353000,353000,353000,353000,0
|
|
20230713,202300,7301071000,353000,353000,353000,353000,0
|
|
20230713,202200,7301071000,353000,353000,353000,353000,0
|
|
20230713,202100,7301071000,353000,353000,353000,353000,0
|
|
20230713,202000,7301071000,353000,353000,353000,353000,0
|
|
20230713,201900,7301071000,353000,353000,353000,353000,0
|
|
20230713,201800,7301071000,353000,353000,353000,353000,0
|
|
20230713,201700,7301071000,353000,353000,353000,353000,0
|
|
20230713,201600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,201500,7301071000,353000,353000,353000,353000,0
|
|
20230713,201400,7301071000,353000,353000,353000,353000,0
|
|
20230713,201300,7301071000,353000,353000,353000,353000,0
|
|
20230713,201200,7301071000,353000,353000,353000,353000,0
|
|
20230713,201100,7301071000,353000,353000,353000,353000,0
|
|
20230713,201000,7301071000,353000,353000,353000,353000,0
|
|
20230713,200900,7301071000,353000,353000,353000,353000,0
|
|
20230713,200800,7301071000,353000,353000,353000,353000,0
|
|
20230713,200700,7301071000,353000,353000,353000,353000,0
|
|
20230713,200600,7301071000,353000,353000,353000,353000,0
|
|
20230713,200500,7301071000,353000,353000,353000,353000,0
|
|
20230713,200400,7301071000,353000,353000,353000,353000,0
|
|
20230713,200300,7301071000,353000,353000,353000,353000,0
|
|
20230713,200200,7301071000,353000,353000,353000,353000,0
|
|
20230713,200100,7301071000,353000,353000,353000,353000,0
|
|
20230713,200000,7301071000,353000,353000,353000,353000,0
|
|
20230713,195900,7301071000,353000,353000,353000,353000,0
|
|
20230713,195800,7301071000,353000,353000,353000,353000,0
|
|
20230713,195700,7301071000,353000,353000,353000,353000,0
|
|
20230713,195600,7301071000,353000,353000,353000,353000,0
|
|
20230713,195500,7301071000,353000,353000,353000,353000,0
|
|
20230713,195400,7301071000,353000,353000,353000,353000,0
|
|
20230713,195300,7301071000,353000,353000,353000,353000,0
|
|
20230713,195200,7301071000,353000,353000,353000,353000,0
|
|
20230713,195100,7301071000,353000,353000,353000,353000,0
|
|
20230713,195000,7301071000,353000,353000,353000,353000,0
|
|
20230713,194900,7301071000,353000,353000,353000,353000,0
|
|
20230713,194800,7301071000,353000,353000,353000,353000,0
|
|
20230713,194700,7301071000,353000,353000,353000,353000,0
|
|
20230713,194600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,194500,7301071000,353000,353000,353000,353000,0
|
|
20230713,194400,7301071000,353000,353000,353000,353000,0
|
|
20230713,194300,7301071000,353000,353000,353000,353000,0
|
|
20230713,194200,7301071000,353000,353000,353000,353000,0
|
|
20230713,194100,7301071000,353000,353000,353000,353000,0
|
|
20230713,194000,7301071000,353000,353000,353000,353000,0
|
|
20230713,193900,7301071000,353000,353000,353000,353000,0
|
|
20230713,193800,7301071000,353000,353000,353000,353000,0
|
|
20230713,193700,7301071000,353000,353000,353000,353000,0
|
|
20230713,193600,7301071000,353000,353000,353000,353000,0
|
|
20230713,193500,7301071000,353000,353000,353000,353000,0
|
|
20230713,193400,7301071000,353000,353000,353000,353000,0
|
|
20230713,193300,7301071000,353000,353000,353000,353000,0
|
|
20230713,193200,7301071000,353000,353000,353000,353000,0
|
|
20230713,193100,7301071000,353000,353000,353000,353000,0
|
|
20230713,193000,7301071000,353000,353000,353000,353000,0
|
|
20230713,192900,7301071000,353000,353000,353000,353000,0
|
|
20230713,192800,7301071000,353000,353000,353000,353000,0
|
|
20230713,192700,7301071000,353000,353000,353000,353000,0
|
|
20230713,192600,7301071000,353000,353000,353000,353000,0
|
|
20230713,192500,7301071000,353000,353000,353000,353000,0
|
|
20230713,192400,7301071000,353000,353000,353000,353000,0
|
|
20230713,192300,7301071000,353000,353000,353000,353000,0
|
|
20230713,192200,7301071000,353000,353000,353000,353000,0
|
|
20230713,192100,7301071000,353000,353000,353000,353000,0
|
|
20230713,192000,7301071000,353000,353000,353000,353000,0
|
|
20230713,191900,7301071000,353000,353000,353000,353000,0
|
|
20230713,191800,7301071000,353000,353000,353000,353000,0
|
|
20230713,191700,7301071000,353000,353000,353000,353000,0
|
|
20230713,191600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,191500,7301071000,353000,353000,353000,353000,0
|
|
20230713,191400,7301071000,353000,353000,353000,353000,0
|
|
20230713,191300,7301071000,353000,353000,353000,353000,0
|
|
20230713,191200,7301071000,353000,353000,353000,353000,0
|
|
20230713,191100,7301071000,353000,353000,353000,353000,0
|
|
20230713,191000,7301071000,353000,353000,353000,353000,0
|
|
20230713,190900,7301071000,353000,353000,353000,353000,0
|
|
20230713,190800,7301071000,353000,353000,353000,353000,0
|
|
20230713,190700,7301071000,353000,353000,353000,353000,0
|
|
20230713,190600,7301071000,353000,353000,353000,353000,0
|
|
20230713,190500,7301071000,353000,353000,353000,353000,0
|
|
20230713,190400,7301071000,353000,353000,353000,353000,0
|
|
20230713,190300,7301071000,353000,353000,353000,353000,0
|
|
20230713,190200,7301071000,353000,353000,353000,353000,0
|
|
20230713,190100,7301071000,353000,353000,353000,353000,0
|
|
20230713,190000,7301071000,353000,353000,353000,353000,0
|
|
20230713,185900,7301071000,353000,353000,353000,353000,0
|
|
20230713,185800,7301071000,353000,353000,353000,353000,0
|
|
20230713,185700,7301071000,353000,353000,353000,353000,0
|
|
20230713,185600,7301071000,353000,353000,353000,353000,0
|
|
20230713,185500,7301071000,353000,353000,353000,353000,0
|
|
20230713,185400,7301071000,353000,353000,353000,353000,0
|
|
20230713,185300,7301071000,353000,353000,353000,353000,0
|
|
20230713,185200,7301071000,353000,353000,353000,353000,0
|
|
20230713,185100,7301071000,353000,353000,353000,353000,0
|
|
20230713,185000,7301071000,353000,353000,353000,353000,0
|
|
20230713,184900,7301071000,353000,353000,353000,353000,0
|
|
20230713,184800,7301071000,353000,353000,353000,353000,0
|
|
20230713,184700,7301071000,353000,353000,353000,353000,0
|
|
20230713,184600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,184500,7301071000,353000,353000,353000,353000,0
|
|
20230713,184400,7301071000,353000,353000,353000,353000,0
|
|
20230713,184300,7301071000,353000,353000,353000,353000,0
|
|
20230713,184200,7301071000,353000,353000,353000,353000,0
|
|
20230713,184100,7301071000,353000,353000,353000,353000,0
|
|
20230713,184000,7301071000,353000,353000,353000,353000,0
|
|
20230713,183900,7301071000,353000,353000,353000,353000,0
|
|
20230713,183800,7301071000,353000,353000,353000,353000,0
|
|
20230713,183700,7301071000,353000,353000,353000,353000,0
|
|
20230713,183600,7301071000,353000,353000,353000,353000,0
|
|
20230713,183500,7301071000,353000,353000,353000,353000,0
|
|
20230713,183400,7301071000,353000,353000,353000,353000,0
|
|
20230713,183300,7301071000,353000,353000,353000,353000,0
|
|
20230713,183200,7301071000,353000,353000,353000,353000,0
|
|
20230713,183100,7301071000,353000,353000,353000,353000,0
|
|
20230713,183000,7301071000,353000,353000,353000,353000,0
|
|
20230713,182900,7301071000,353000,353000,353000,353000,0
|
|
20230713,182800,7301071000,353000,353000,353000,353000,0
|
|
20230713,182700,7301071000,353000,353000,353000,353000,0
|
|
20230713,182600,7301071000,353000,353000,353000,353000,0
|
|
20230713,182500,7301071000,353000,353000,353000,353000,0
|
|
20230713,182400,7301071000,353000,353000,353000,353000,0
|
|
20230713,182300,7301071000,353000,353000,353000,353000,0
|
|
20230713,182200,7301071000,353000,353000,353000,353000,0
|
|
20230713,182100,7301071000,353000,353000,353000,353000,0
|
|
20230713,182000,7301071000,353000,353000,353000,353000,0
|
|
20230713,181900,7301071000,353000,353000,353000,353000,0
|
|
20230713,181800,7301071000,353000,353000,353000,353000,0
|
|
20230713,181700,7301071000,353000,353000,353000,353000,0
|
|
20230713,181600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,181500,7301071000,353000,353000,353000,353000,0
|
|
20230713,181400,7301071000,353000,353000,353000,353000,0
|
|
20230713,181300,7301071000,353000,353000,353000,353000,0
|
|
20230713,181200,7301071000,353000,353000,353000,353000,0
|
|
20230713,181100,7301071000,353000,353000,353000,353000,0
|
|
20230713,181000,7301071000,353000,353000,353000,353000,0
|
|
20230713,180900,7301071000,353000,353000,353000,353000,0
|
|
20230713,180800,7301071000,353000,353000,353000,353000,0
|
|
20230713,180700,7301071000,353000,353000,353000,353000,0
|
|
20230713,180600,7301071000,353000,353000,353000,353000,0
|
|
20230713,180500,7301071000,353000,353000,353000,353000,0
|
|
20230713,180400,7301071000,353000,353000,353000,353000,0
|
|
20230713,180300,7301071000,353000,353000,353000,353000,0
|
|
20230713,180200,7301071000,353000,353000,353000,353000,0
|
|
20230713,180100,7301071000,353000,353000,353000,353000,0
|
|
20230713,180000,7301071000,353000,353000,353000,353000,0
|
|
20230713,175900,7301071000,353000,353000,353000,353000,0
|
|
20230713,175800,7301071000,353000,353000,353000,353000,0
|
|
20230713,175700,7301071000,353000,353000,353000,353000,0
|
|
20230713,175600,7301071000,353000,353000,353000,353000,0
|
|
20230713,175500,7301071000,353000,353000,353000,353000,0
|
|
20230713,175400,7301071000,353000,353000,353000,353000,0
|
|
20230713,175300,7301071000,353000,353000,353000,353000,0
|
|
20230713,175200,7301071000,353000,353000,353000,353000,0
|
|
20230713,175100,7301071000,353000,353000,353000,353000,0
|
|
20230713,175000,7301071000,353000,353000,353000,353000,0
|
|
20230713,174900,7301071000,353000,353000,353000,353000,0
|
|
20230713,174800,7301071000,353000,353000,353000,353000,0
|
|
20230713,174700,7301071000,353000,353000,353000,353000,0
|
|
20230713,174600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,174500,7301071000,353000,353000,353000,353000,0
|
|
20230713,174400,7301071000,353000,353000,353000,353000,0
|
|
20230713,174300,7301071000,353000,353000,353000,353000,0
|
|
20230713,174200,7301071000,353000,353000,353000,353000,0
|
|
20230713,174100,7301071000,353000,353000,353000,353000,0
|
|
20230713,174000,7301071000,353000,353000,353000,353000,0
|
|
20230713,173900,7301071000,353000,353000,353000,353000,0
|
|
20230713,173800,7301071000,353000,353000,353000,353000,0
|
|
20230713,173700,7301071000,353000,353000,353000,353000,0
|
|
20230713,173600,7301071000,353000,353000,353000,353000,0
|
|
20230713,173500,7301071000,353000,353000,353000,353000,0
|
|
20230713,173400,7301071000,353000,353000,353000,353000,0
|
|
20230713,173300,7301071000,353000,353000,353000,353000,0
|
|
20230713,173200,7301071000,353000,353000,353000,353000,0
|
|
20230713,173100,7301071000,353000,353000,353000,353000,0
|
|
20230713,173000,7301071000,353000,353000,353000,353000,0
|
|
20230713,172900,7301071000,353000,353000,353000,353000,0
|
|
20230713,172800,7301071000,353000,353000,353000,353000,0
|
|
20230713,172700,7301071000,353000,353000,353000,353000,0
|
|
20230713,172600,7301071000,353000,353000,353000,353000,0
|
|
20230713,172500,7301071000,353000,353000,353000,353000,0
|
|
20230713,172400,7301071000,353000,353000,353000,353000,0
|
|
20230713,172300,7301071000,353000,353000,353000,353000,0
|
|
20230713,172200,7301071000,353000,353000,353000,353000,0
|
|
20230713,172100,7301071000,353000,353000,353000,353000,0
|
|
20230713,172000,7301071000,353000,353000,353000,353000,0
|
|
20230713,171900,7301071000,353000,353000,353000,353000,0
|
|
20230713,171800,7301071000,353000,353000,353000,353000,0
|
|
20230713,171700,7301071000,353000,353000,353000,353000,0
|
|
20230713,171600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,171500,7301071000,353000,353000,353000,353000,0
|
|
20230713,171400,7301071000,353000,353000,353000,353000,0
|
|
20230713,171300,7301071000,353000,353000,353000,353000,0
|
|
20230713,171200,7301071000,353000,353000,353000,353000,0
|
|
20230713,171100,7301071000,353000,353000,353000,353000,0
|
|
20230713,171000,7301071000,353000,353000,353000,353000,0
|
|
20230713,170900,7301071000,353000,353000,353000,353000,0
|
|
20230713,170800,7301071000,353000,353000,353000,353000,0
|
|
20230713,170700,7301071000,353000,353000,353000,353000,0
|
|
20230713,170600,7301071000,353000,353000,353000,353000,0
|
|
20230713,170500,7301071000,353000,353000,353000,353000,0
|
|
20230713,170400,7301071000,353000,353000,353000,353000,0
|
|
20230713,170300,7301071000,353000,353000,353000,353000,0
|
|
20230713,170200,7301071000,353000,353000,353000,353000,0
|
|
20230713,170100,7301071000,353000,353000,353000,353000,0
|
|
20230713,170000,7301071000,353000,353000,353000,353000,0
|
|
20230713,165900,7301071000,353000,353000,353000,353000,0
|
|
20230713,165800,7301071000,353000,353000,353000,353000,0
|
|
20230713,165700,7301071000,353000,353000,353000,353000,0
|
|
20230713,165600,7301071000,353000,353000,353000,353000,0
|
|
20230713,165500,7301071000,353000,353000,353000,353000,0
|
|
20230713,165400,7301071000,353000,353000,353000,353000,0
|
|
20230713,165300,7301071000,353000,353000,353000,353000,0
|
|
20230713,165200,7301071000,353000,353000,353000,353000,0
|
|
20230713,165100,7301071000,353000,353000,353000,353000,0
|
|
20230713,165000,7301071000,353000,353000,353000,353000,0
|
|
20230713,164900,7301071000,353000,353000,353000,353000,0
|
|
20230713,164800,7301071000,353000,353000,353000,353000,0
|
|
20230713,164700,7301071000,353000,353000,353000,353000,0
|
|
20230713,164600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,164500,7301071000,353000,353000,353000,353000,0
|
|
20230713,164400,7301071000,353000,353000,353000,353000,0
|
|
20230713,164300,7301071000,353000,353000,353000,353000,0
|
|
20230713,164200,7301071000,353000,353000,353000,353000,0
|
|
20230713,164100,7301071000,353000,353000,353000,353000,0
|
|
20230713,164000,7301071000,353000,353000,353000,353000,0
|
|
20230713,163900,7301071000,353000,353000,353000,353000,0
|
|
20230713,163800,7301071000,353000,353000,353000,353000,0
|
|
20230713,163700,7301071000,353000,353000,353000,353000,0
|
|
20230713,163600,7301071000,353000,353000,353000,353000,0
|
|
20230713,163500,7301071000,353000,353000,353000,353000,0
|
|
20230713,163400,7301071000,353000,353000,353000,353000,0
|
|
20230713,163300,7301071000,353000,353000,353000,353000,0
|
|
20230713,163200,7301071000,353000,353000,353000,353000,0
|
|
20230713,163100,7301071000,353000,353000,353000,353000,0
|
|
20230713,163000,7301071000,353000,353000,353000,353000,0
|
|
20230713,162900,7301071000,353000,353000,353000,353000,0
|
|
20230713,162800,7301071000,353000,353000,353000,353000,0
|
|
20230713,162700,7301071000,353000,353000,353000,353000,0
|
|
20230713,162600,7301071000,353000,353000,353000,353000,0
|
|
20230713,162500,7301071000,353000,353000,353000,353000,0
|
|
20230713,162400,7301071000,353000,353000,353000,353000,0
|
|
20230713,162300,7301071000,353000,353000,353000,353000,0
|
|
20230713,162200,7301071000,353000,353000,353000,353000,0
|
|
20230713,162100,7301071000,353000,353000,353000,353000,0
|
|
20230713,162000,7301071000,353000,353000,353000,353000,0
|
|
20230713,161900,7301071000,353000,353000,353000,353000,0
|
|
20230713,161800,7301071000,353000,353000,353000,353000,0
|
|
20230713,161700,7301071000,353000,353000,353000,353000,0
|
|
20230713,161600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,161500,7301071000,353000,353000,353000,353000,0
|
|
20230713,161400,7301071000,353000,353000,353000,353000,0
|
|
20230713,161300,7301071000,353000,353000,353000,353000,0
|
|
20230713,161200,7301071000,353000,353000,353000,353000,0
|
|
20230713,161100,7301071000,353000,353000,353000,353000,0
|
|
20230713,161000,7301071000,353000,353000,353000,353000,0
|
|
20230713,160900,7301071000,353000,353000,353000,353000,0
|
|
20230713,160800,7301071000,353000,353000,353000,353000,0
|
|
20230713,160700,7301071000,353000,353000,353000,353000,0
|
|
20230713,160600,7301071000,353000,353000,353000,353000,0
|
|
20230713,160500,7301071000,353000,353000,353000,353000,0
|
|
20230713,160400,7301071000,353000,353000,353000,353000,0
|
|
20230713,160300,7301071000,353000,353000,353000,353000,0
|
|
20230713,160200,7301071000,353000,353000,353000,353000,0
|
|
20230713,160100,7301071000,353000,353000,353000,353000,0
|
|
20230713,160000,7301071000,353000,353000,353000,353000,0
|
|
20230713,155900,7301071000,353000,353000,353000,353000,0
|
|
20230713,155800,7301071000,353000,353000,353000,353000,0
|
|
20230713,155700,7301071000,353000,353000,353000,353000,0
|
|
20230713,155600,7301071000,353000,353000,353000,353000,0
|
|
20230713,155500,7301071000,353000,353000,353000,353000,0
|
|
20230713,155400,7301071000,353000,353000,353000,353000,0
|
|
20230713,155300,7301071000,353000,353000,353000,353000,0
|
|
20230713,155200,7301071000,353000,353000,353000,353000,0
|
|
20230713,155100,7301071000,353000,353000,353000,353000,0
|
|
20230713,155000,7301071000,353000,353000,353000,353000,0
|
|
20230713,154900,7301071000,353000,353000,353000,353000,0
|
|
20230713,154800,7301071000,353000,353000,353000,353000,0
|
|
20230713,154700,7301071000,353000,353000,353000,353000,0
|
|
20230713,154600,7301071000,353000,353000,353000,353000,1662
|
|
20230713,154500,7301071000,353000,353000,353000,353000,0
|
|
20230713,154400,7301071000,353000,353000,353000,353000,0
|
|
20230713,154300,7301071000,353000,353000,353000,353000,0
|
|
20230713,154200,7301071000,353000,353000,353000,353000,0
|
|
20230713,154100,7301071000,353000,353000,353000,353000,0
|
|
20230713,154000,7301071000,353000,353000,353000,353000,0
|
|
20230713,153900,7301071000,353000,353000,353000,353000,0
|
|
20230713,153800,7301071000,353000,353000,353000,353000,0
|
|
20230713,153700,7301071000,353000,353000,353000,353000,0
|
|
20230713,153600,7301071000,353000,353000,353000,353000,0
|
|
20230713,153500,7301071000,353000,353000,353000,353000,0
|
|
20230713,153400,7301071000,353000,353000,353000,353000,0
|
|
20230713,153300,7301071000,353000,353000,353000,353000,0
|
|
20230713,153200,7301071000,353000,353000,353000,353000,0
|
|
20230713,153100,7301071000,353000,353000,353000,353000,0
|
|
20230713,153000,7301071000,353000,353000,353000,353000,1662
|
|
20230713,152900,6714385000,355500,355500,355500,355500,0
|
|
20230713,152800,6714385000,355500,355500,355500,355500,0
|
|
20230713,152700,6714385000,355500,355500,355500,355500,0
|
|
20230713,152600,6714385000,355500,355500,355500,355500,0
|
|
20230713,152500,6714385000,355500,355500,355500,355500,0
|
|
20230713,152400,6714385000,355500,355500,355500,355500,0
|
|
20230713,152300,6714385000,355500,355500,355500,355500,0
|
|
20230713,152200,6714385000,355500,355500,355500,355500,0
|
|
20230713,152100,6714385000,355500,355500,355500,355500,0
|
|
20230713,152000,6714385000,355500,355500,355500,355500,0
|
|
20230713,151900,6714385000,355500,355000,355500,354000,118
|
|
20230713,151800,6672493000,354500,354500,355000,354000,42
|
|
20230713,151700,6657594500,355000,353500,355000,353500,221
|
|
20230713,151600,6579272000,354000,354000,354000,354000,37
|
|
20230713,151500,6566174000,354000,354000,354000,353500,28
|
|
20230713,151400,6556264000,354000,354000,354000,353500,22
|
|
20230713,151300,6548477000,353500,354000,354000,353500,24
|
|
20230713,151200,6539985500,353500,354000,354000,353500,45
|
|
20230713,151100,6524065000,354000,353500,354000,353500,32
|
|
20230713,151000,6512747000,354000,353500,354000,353500,17
|
|
20230713,150900,6506731000,354000,354000,354000,353500,15
|
|
20230713,150800,6501422000,354000,353500,354000,353000,297
|
|
20230713,150700,6396427500,353500,353500,353500,353000,15
|
|
20230713,150600,6391126000,353500,353500,353500,353000,13
|
|
20230713,150500,6386532000,353500,354000,354000,353500,286
|
|
20230713,150400,6285424000,354000,354000,354000,353500,17
|
|
20230713,150300,6279407000,354000,353500,354000,353500,35
|
|
20230713,150200,6267022500,354000,354500,354500,354000,41
|
|
20230713,150100,6252504500,354500,354500,354500,354000,149
|
|
20230713,150000,6199756000,354500,354500,354500,354000,27
|
|
20230713,145900,6190189500,354000,354500,354500,354000,19
|
|
20230713,145800,6183455500,355000,353500,355000,353500,7
|
|
20230713,145700,6180976500,355000,354000,355000,354000,89
|
|
20230713,145600,6149456500,354000,354000,354500,353500,28
|
|
20230713,145500,6139545500,354000,353500,354000,353500,25
|
|
20230713,145400,6130696000,354000,354500,354500,354000,14
|
|
20230713,145300,6125733500,354500,353500,354500,353000,82
|
|
20230713,145200,6096728000,353500,353000,353500,353000,27
|
|
20230713,145100,6087188500,353500,353500,353500,353000,75
|
|
20230713,145000,6060677000,353500,353000,353500,353000,9
|
|
20230713,144900,6057497000,353500,353500,353500,353000,12
|
|
20230713,144800,6053259500,353500,353500,353500,353000,8
|
|
20230713,144700,6050432500,353500,353500,353500,353000,17
|
|
20230713,144600,6044427500,353000,353500,353500,353000,15
|
|
20230713,144500,6039126000,353500,353500,354000,353000,20
|
|
20230713,144400,6032052500,353000,354000,354000,353000,81
|
|
20230713,144300,6003414500,354000,354000,354500,353500,52
|
|
20230713,144200,5985004500,354000,354000,354500,354000,46
|
|
20230713,144100,5968719000,354000,354500,354500,354000,59
|
|
20230713,144000,5947821000,355000,356000,356000,354000,81
|
|
20230713,143900,5919103000,356000,354000,356000,354000,95
|
|
20230713,143800,5885407000,353500,353500,354000,353500,193
|
|
20230713,143700,5817127000,353000,353000,353000,352500,36
|
|
20230713,143600,5804420500,353000,353000,353000,352500,19
|
|
20230713,143500,5797718000,352500,353000,353000,352500,10
|
|
20230713,143400,5794189000,353000,353000,353000,352500,20
|
|
20230713,143300,5787131000,353000,352500,353000,352500,19
|
|
20230713,143200,5780431000,352500,353000,353000,352500,3
|
|
20230713,143100,5779373000,353000,352500,353000,352000,14
|
|
20230713,143000,5774437500,352500,352000,353000,352000,29
|
|
20230713,142900,5764210000,352000,352500,352500,352000,34
|
|
20230713,142800,5752230000,352500,353000,353000,352500,38
|
|
20230713,142700,5738834500,352500,352500,353000,352500,17
|
|
20230713,142600,5732841500,353000,352500,353000,352500,27
|
|
20230713,142500,5723319000,352500,352500,353000,352500,117
|
|
20230713,142400,5682065500,352000,352000,352500,352000,21
|
|
20230713,142300,5674667000,352000,352000,352000,351500,98
|
|
20230713,142200,5640177500,351500,352000,352000,351500,10
|
|
20230713,142100,5636662000,351500,351500,351500,351500,32
|
|
20230713,142000,5625414000,351500,352000,352000,351500,57
|
|
20230713,141900,5605355000,352000,352000,352000,352000,22
|
|
20230713,141800,5597611000,352000,352000,352500,352000,30
|
|
20230713,141700,5587050500,352000,352500,352500,352000,23
|
|
20230713,141600,5578954000,352500,353000,353000,352500,199
|
|
20230713,141500,5508797500,353000,352500,353000,352500,24
|
|
20230713,141400,5500331500,352500,353500,353500,352500,24
|
|
20230713,141300,5491860000,353500,354000,354000,352500,72
|
|
20230713,141200,5466440000,353000,352500,353500,352000,315
|
|
20230713,141100,5355361500,352000,352500,352500,352000,31
|
|
20230713,141000,5344444000,352500,352000,352500,352000,10
|
|
20230713,140900,5340920000,352000,352500,352500,352000,29
|
|
20230713,140800,5330708500,352500,352000,352500,352000,19
|
|
20230713,140700,5324017000,352500,352000,352500,352000,23
|
|
20230713,140600,5315918000,352000,352000,352500,351500,28
|
|
20230713,140500,5306064000,352000,352000,352000,351500,41
|
|
20230713,140400,5291636500,352000,351000,352000,351000,182
|
|
20230713,140300,5227727000,350500,350500,351000,350500,63
|
|
20230713,140200,5205620000,351000,350500,351000,350500,9
|
|
20230713,140100,5202462500,350500,350500,351000,350500,24
|
|
20230713,140000,5194049000,350500,350500,350500,350500,12
|
|
20230713,135900,5189843000,350500,350500,351000,350500,29
|
|
20230713,135800,5179678000,350500,350500,351000,350500,22
|
|
20230713,135700,5171963000,351000,350500,351000,350500,15
|
|
20230713,135600,5166700500,350500,350500,350500,350500,30
|
|
20230713,135500,5156185500,351000,350500,351000,350500,8
|
|
20230713,135400,5153379500,350500,351000,351000,350500,13
|
|
20230713,135300,5148822500,350500,350500,351000,350500,19
|
|
20230713,135200,5142162500,350500,350500,351000,350500,24
|
|
20230713,135100,5133750000,350500,350000,350500,350000,64
|
|
20230713,135000,5111326000,350000,350500,350500,350000,33
|
|
20230713,134900,5099767000,350000,350500,350500,350000,14
|
|
20230713,134800,5094861000,350000,350500,350500,350000,24
|
|
20230713,134700,5086452500,350500,350500,350500,350500,9
|
|
20230713,134600,5083298000,350500,350500,351000,350500,54
|
|
20230713,134500,5064370000,350500,351000,351000,350500,19
|
|
20230713,134400,5057707500,350500,350500,350500,350500,10
|
|
20230713,134300,5054202500,351000,350500,351000,350500,36
|
|
20230713,134200,5041584000,350500,351000,351000,350500,13
|
|
20230713,134100,5037025500,350500,350000,350500,350000,135
|
|
20230713,134000,4989709000,350000,350500,350500,350000,23
|
|
20230713,133900,4981658500,350500,350000,350500,350000,8
|
|
20230713,133800,4978856000,350000,350000,350000,350000,18
|
|
20230713,133700,4972556000,350000,350500,350500,350000,16
|
|
20230713,133600,4966954000,350500,350500,350500,350000,21
|
|
20230713,133500,4959598500,350500,350000,350500,350000,36
|
|
20230713,133400,4946998000,350000,350000,350000,350000,11
|
|
20230713,133300,4943148000,350000,350000,350500,350000,13
|
|
20230713,133200,4938596500,350500,350500,351000,350500,30
|
|
20230713,133100,4928081000,351000,351000,351000,350500,8
|
|
20230713,133000,4925276000,351000,350000,351000,350000,37
|
|
20230713,132900,4912312000,350500,350000,351000,350000,61
|
|
20230713,132800,4890941000,350500,350000,350500,350000,29
|
|
20230713,132700,4880788500,350000,350000,350500,350000,348
|
|
20230713,132600,4758977500,350000,350000,350500,350000,39
|
|
20230713,132500,4745325500,350500,350000,350500,350000,41
|
|
20230713,132400,4730959000,350500,350000,350500,350000,20
|
|
20230713,132300,4723956500,350500,350500,350500,350000,13
|
|
20230713,132200,4719403000,350000,350500,350500,350000,39
|
|
20230713,132100,4705736500,350500,351000,351000,350500,41
|
|
20230713,132000,4691365000,351000,351000,351000,350000,8
|
|
20230713,131900,4688563000,350500,350500,351000,350000,46
|
|
20230713,131800,4672443000,350500,350500,350500,350500,12
|
|
20230713,131700,4668237000,350500,350000,350500,350000,98
|
|
20230713,131600,4633896000,350000,350500,350500,350000,33
|
|
20230713,131500,4622341500,350000,350000,350500,350000,18
|
|
20230713,131400,4616039000,350000,350500,350500,350000,91
|
|
20230713,131300,4584144500,350500,350500,351000,350500,42
|
|
20230713,131200,4569423000,350500,350500,350500,350500,6
|
|
20230713,131100,4567320000,350500,350500,351000,350500,24
|
|
20230713,131000,4558907500,350500,350500,350500,350500,3
|
|
20230713,130900,4557856000,350500,350500,351000,350500,21
|
|
20230713,130800,4550495000,350500,351000,351000,350500,11
|
|
20230713,130700,4546638500,351000,351000,351000,350500,26
|
|
20230713,130600,4537523500,350500,350500,350500,350500,4
|
|
20230713,130500,4536121500,350500,350500,350500,350500,34
|
|
20230713,130400,4524204500,350500,351000,351000,350500,11
|
|
20230713,130300,4520346500,350500,351000,351500,350500,112
|
|
20230713,130200,4481038500,351000,350500,351000,350500,8
|
|
20230713,130100,4478234000,351000,351000,351000,350500,15
|
|
20230713,130000,4472972500,350500,351000,351000,350500,15
|
|
20230713,125900,4467712000,350500,350500,350500,350500,15
|
|
20230713,125800,4462454500,351000,350500,351000,350500,306
|
|
20230713,125700,4355198500,352000,350000,352000,350000,191
|
|
20230713,125600,4288244000,350000,350500,350500,349500,464
|
|
20230713,125500,4125837500,350500,350500,350500,350000,40
|
|
20230713,125400,4111826000,350500,350000,351000,350000,83
|
|
20230713,125300,4082738500,350500,350500,350500,350500,189
|
|
20230713,125200,4016494000,350500,350500,350500,350500,109
|
|
20230713,125100,3978289500,350500,350500,351000,350500,400
|
|
20230713,125000,3838046000,350500,350500,350500,350500,32
|
|
20230713,124900,3826830000,350500,350500,350500,350500,39
|
|
20230713,124800,3813160500,350500,351000,351000,350500,10
|
|
20230713,124700,3809654000,351000,350500,351000,350500,12
|
|
20230713,124600,3805447000,350500,350500,350500,350500,23
|
|
20230713,124500,3797385500,350500,350500,350500,350500,1
|
|
20230713,124400,3797035000,350500,351000,351000,350500,123
|
|
20230713,124300,3753867500,351500,351000,351500,351000,80
|
|
20230713,124200,3725787000,351000,351000,351500,351000,68
|
|
20230713,124100,3701918500,351000,351000,351500,351000,34
|
|
20230713,124000,3689980000,351000,351000,351000,351000,12
|
|
20230713,123900,3685768000,351000,351500,351500,351000,292
|
|
20230713,123800,3583209000,351500,352000,352000,351500,77
|
|
20230713,123700,3556112000,352000,352000,352000,352000,50
|
|
20230713,123600,3538512000,352000,352000,352000,352000,41
|
|
20230713,123500,3524080000,352000,352000,352000,352000,4
|
|
20230713,123400,3522672000,352000,352000,352000,352000,66
|
|
20230713,123300,3499440000,352000,352000,352500,352000,27
|
|
20230713,123200,3489933000,352000,352000,352000,352000,7
|
|
20230713,123100,3487469000,352000,352000,352500,352000,25
|
|
20230713,123000,3478666000,352500,352000,352500,352000,58
|
|
20230713,122900,3458234000,352000,352000,352000,352000,0
|
|
20230713,122800,3458234000,352000,352000,352500,352000,23
|
|
20230713,122700,3450137500,352500,352500,352500,352500,6
|
|
20230713,122600,3448022500,352500,352000,352500,352000,15
|
|
20230713,122500,3442738500,352000,352500,352500,352000,17
|
|
20230713,122400,3436749000,352500,352500,352500,352500,18
|
|
20230713,122300,3430404000,353000,352500,353000,352500,68
|
|
20230713,122200,3406433500,352500,352500,352500,352500,9
|
|
20230713,122100,3403261000,352500,352500,352500,352500,0
|
|
20230713,122000,3403261000,352500,352500,352500,352500,23
|
|
20230713,121900,3395153500,352500,352500,352500,352500,4
|
|
20230713,121800,3393743500,352500,352500,352500,352500,14
|
|
20230713,121700,3388808500,352500,352500,352500,352500,14
|
|
20230713,121600,3383873500,352500,352500,352500,352500,27
|
|
20230713,121500,3374356000,352500,352500,352500,352000,70
|
|
20230713,121400,3349685500,352500,352500,352500,352500,15
|
|
20230713,121300,3344398000,352500,352000,352500,352000,40
|
|
20230713,121200,3330317500,352500,352500,352500,352500,208
|
|
20230713,121100,3256997500,352500,352500,352500,352500,7
|
|
20230713,121000,3254530000,352500,353000,353000,352500,8
|
|
20230713,120900,3251709500,352500,353000,353000,352500,75
|
|
20230713,120800,3225268500,352500,353000,353000,352500,23
|
|
20230713,120700,3217160500,353000,352500,353000,352500,28
|
|
20230713,120600,3207287000,353000,353000,353000,353000,6
|
|
20230713,120500,3205169000,352500,352500,352500,352500,14
|
|
20230713,120400,3200234000,352500,352500,352500,352500,19
|
|
20230713,120300,3193536500,352500,353000,353000,352500,40
|
|
20230713,120200,3179430000,352500,352500,352500,352500,8
|
|
20230713,120100,3176610000,352500,352500,353000,352500,31
|
|
20230713,120000,3165678000,352500,352500,352500,352500,6
|
|
20230713,115900,3163563000,352500,352500,353000,352500,23
|
|
20230713,115800,3155455000,353000,352500,353000,352500,15
|
|
20230713,115700,3150162500,352500,352500,352500,352500,13
|
|
20230713,115600,3145580000,353000,352500,353000,352500,17
|
|
20230713,115500,3139584000,352500,352500,353000,352500,11
|
|
20230713,115400,3135706000,352500,353500,353500,352500,114
|
|
20230713,115300,3095413000,354000,353000,354000,352500,179
|
|
20230713,115200,3032210500,353000,353000,353000,352500,19
|
|
20230713,115100,3025509500,352500,352500,352500,352500,27
|
|
20230713,115000,3015992000,353000,353000,353000,353000,7
|
|
20230713,114900,3013521000,353000,352500,353000,352500,14
|
|
20230713,114800,3008585500,352500,353000,353000,352500,45
|
|
20230713,114700,2992722500,353000,353000,353000,352500,31
|
|
20230713,114600,2981786000,353000,353000,353000,353000,19
|
|
20230713,114500,2975079000,353000,352500,353000,352500,44
|
|
20230713,114400,2959562500,353000,352500,353000,352500,17
|
|
20230713,114300,2953566500,353000,353500,353500,353000,389
|
|
20230713,114200,2816240500,353500,353500,353500,353500,10
|
|
20230713,114100,2812705500,353500,353500,353500,353500,7
|
|
20230713,114000,2810231000,353500,353500,353500,353500,72
|
|
20230713,113900,2784779000,353500,353500,354000,353500,19
|
|
20230713,113800,2778057500,353500,354000,354000,353500,10
|
|
20230713,113700,2774521500,353500,354000,354000,353500,150
|
|
20230713,113600,2721426000,354000,354500,354500,354000,31
|
|
20230713,113500,2710447000,354500,354500,354500,354000,45
|
|
20230713,113400,2694499500,354500,354500,354500,354000,37
|
|
20230713,113300,2681387000,354500,354500,354500,354500,14
|
|
20230713,113200,2676424000,354000,354500,354500,354000,19
|
|
20230713,113100,2669696500,354500,354500,354500,354000,100
|
|
20230713,113000,2634254500,354500,354500,355000,354500,102
|
|
20230713,112900,2598093500,354500,354500,355000,354500,38
|
|
20230713,112800,2584622000,354500,354500,354500,354500,11
|
|
20230713,112700,2580722500,354500,354500,354500,354500,73
|
|
20230713,112600,2554844000,354500,355000,355000,354500,392
|
|
20230713,112500,2415717000,355000,355000,355000,355000,50
|
|
20230713,112400,2397967000,355500,355500,355500,355500,137
|
|
20230713,112300,2349263500,355500,355500,355500,355500,7
|
|
20230713,112200,2346775000,355500,356000,356000,355500,129
|
|
20230713,112100,2300913500,356000,356500,356500,355500,70
|
|
20230713,112000,2275997000,356500,356500,356500,356000,12
|
|
20230713,111900,2271723000,356000,356500,356500,356000,121
|
|
20230713,111800,2228642000,356000,356500,356500,356000,30
|
|
20230713,111700,2217950000,356500,356500,356500,356500,4
|
|
20230713,111600,2216524000,356000,356000,356500,356000,30
|
|
20230713,111500,2205840500,356500,356500,356500,356500,15
|
|
20230713,111400,2200493000,356500,356500,356500,356500,8
|
|
20230713,111300,2197641000,356500,356000,356500,356000,50
|
|
20230713,111200,2179819000,356500,356000,356500,356000,45
|
|
20230713,111100,2163780000,356500,356500,356500,356500,68
|
|
20230713,111000,2139538000,356500,356500,356500,356500,7
|
|
20230713,110900,2137042500,357000,357000,357000,357000,21
|
|
20230713,110800,2129545500,356500,356500,356500,356500,34
|
|
20230713,110700,2117424500,356500,356500,356500,356500,7
|
|
20230713,110600,2114929000,356500,357000,357000,356500,4
|
|
20230713,110500,2113501500,357000,357000,357000,357000,238
|
|
20230713,110400,2028535500,357500,357500,357500,357500,7
|
|
20230713,110300,2026033000,357500,357500,357500,357500,245
|
|
20230713,110200,1938445500,358000,358000,358000,358000,32
|
|
20230713,110100,1926989500,358000,358000,358000,357500,70
|
|
20230713,110000,1901946000,357500,358000,358000,357500,47
|
|
20230713,105900,1885143000,358000,357500,358000,357500,2
|
|
20230713,105800,1884427500,357500,357500,357500,357500,1
|
|
20230713,105700,1884070000,357500,357500,357500,357500,9
|
|
20230713,105600,1880852500,357500,357500,357500,357500,9
|
|
20230713,105500,1877635000,357500,358000,358000,357500,10
|
|
20230713,105400,1874059500,357500,357500,357500,357500,7
|
|
20230713,105300,1871557000,357500,357500,357500,357500,41
|
|
20230713,105200,1856899500,357500,357500,357500,357500,113
|
|
20230713,105100,1816502000,357500,358000,358000,357500,11
|
|
20230713,105000,1812569000,358000,358000,358000,358000,6
|
|
20230713,104900,1810421000,358000,358000,358000,358000,25
|
|
20230713,104800,1801471000,358000,358000,358000,358000,13
|
|
20230713,104700,1796817000,357500,357500,358000,357500,43
|
|
20230713,104600,1781441000,357500,358000,358000,357500,13
|
|
20230713,104500,1776790000,357500,357500,357500,357500,31
|
|
20230713,104400,1765707500,357500,357500,357500,357500,10
|
|
20230713,104300,1762132500,357500,357500,357500,357500,6
|
|
20230713,104200,1759987500,357500,357500,357500,357000,24
|
|
20230713,104100,1751408000,358000,357500,358000,357500,24
|
|
20230713,104000,1742823500,358000,358000,358000,358000,10
|
|
20230713,103900,1739243500,358000,357500,358000,357000,23
|
|
20230713,103800,1731020000,357500,357000,357500,357000,7
|
|
20230713,103700,1728518000,357000,357500,357500,357000,14
|
|
20230713,103600,1723516500,357500,357500,357500,357500,23
|
|
20230713,103500,1715294000,357500,357500,357500,357500,10
|
|
20230713,103400,1711719000,357000,357000,357000,357000,16
|
|
20230713,103300,1706007000,357500,357000,357500,357000,98
|
|
20230713,103200,1670990000,356500,356500,356500,356500,0
|
|
20230713,103100,1670990000,356500,356500,356500,356500,1
|
|
20230713,103000,1670633500,356500,357000,357000,356500,4
|
|
20230713,102900,1669206500,357000,355500,357000,355500,10
|
|
20230713,102800,1665645000,357000,356500,357000,356500,16
|
|
20230713,102700,1659935000,356000,356500,356500,356000,217
|
|
20230713,102600,1582675500,356500,356500,356500,356500,5
|
|
20230713,102500,1580893000,356000,356000,356000,356000,21
|
|
20230713,102400,1573417000,356000,356500,356500,355500,366
|
|
20230713,102300,1443085000,357000,357000,357000,357000,0
|
|
20230713,102200,1443085000,357000,357000,357000,357000,28
|
|
20230713,102100,1433089000,357000,357500,357500,357000,84
|
|
20230713,102000,1403099500,357500,358000,358000,357000,35
|
|
20230713,101900,1390581500,358000,358000,358000,358000,0
|
|
20230713,101800,1390581500,358000,358000,358000,358000,6
|
|
20230713,101700,1388433500,357500,357500,357500,357500,40
|
|
20230713,101600,1374133500,357500,357500,357500,357500,7
|
|
20230713,101500,1371631000,357500,357500,357500,357500,16
|
|
20230713,101400,1365911000,357500,358000,358000,357500,25
|
|
20230713,101300,1356972500,358000,357500,358000,357500,72
|
|
20230713,101200,1331224500,358000,358000,358000,358000,0
|
|
20230713,101100,1331224500,358000,358000,358000,358000,45
|
|
20230713,101000,1315114500,358000,358000,358000,357500,18
|
|
20230713,100900,1308671500,357500,357500,357500,357500,2
|
|
20230713,100800,1307956500,357500,357500,357500,357500,1
|
|
20230713,100700,1307599000,357500,358000,358000,357500,165
|
|
20230713,100600,1248529500,358000,358000,358000,358000,7
|
|
20230713,100500,1246023500,357500,357500,357500,357500,18
|
|
20230713,100400,1239588500,357500,357500,357500,357500,8
|
|
20230713,100300,1236728500,357000,357000,357500,357000,13
|
|
20230713,100200,1232084500,357500,357500,358000,357000,15
|
|
20230713,100100,1226720500,358000,357500,358000,357000,40
|
|
20230713,100000,1212429000,357500,357500,357500,357500,19
|
|
20230713,095900,1205636500,357500,357500,357500,357500,5
|
|
20230713,095800,1203849000,357000,357500,357500,357000,11
|
|
20230713,095700,1199919000,357500,357500,357500,357500,19
|
|
20230713,095600,1193126500,356500,357500,357500,356500,63
|
|
20230713,095500,1170663000,357000,356000,357000,355500,178
|
|
20230713,095400,1107259000,356000,356000,356000,356000,0
|
|
20230713,095300,1107259000,356000,356000,356000,356000,1
|
|
20230713,095200,1106903000,355500,355500,355500,355500,0
|
|
20230713,095100,1106903000,355500,356000,356000,355500,3
|
|
20230713,095000,1105835500,356000,356000,356000,356000,0
|
|
20230713,094900,1105835500,356000,355500,356000,355500,8
|
|
20230713,094800,1102991000,356000,356000,356000,356000,37
|
|
20230713,094700,1089819000,356000,356500,356500,356000,29
|
|
20230713,094600,1079487500,356500,356500,356500,356500,44
|
|
20230713,094500,1063801500,356500,356000,356500,356000,102
|
|
20230713,094400,1027485000,355500,355500,355500,355500,4
|
|
20230713,094300,1026063000,356000,356000,356500,356000,105
|
|
20230713,094200,988671000,356000,356500,356500,356000,62
|
|
20230713,094100,966596500,356500,356500,356500,356500,74
|
|
20230713,094000,940215500,356500,357000,357000,356500,24
|
|
20230713,093900,931659000,356500,356500,357000,356500,14
|
|
20230713,093800,926667500,357000,357000,357000,357000,2
|
|
20230713,093700,925953500,357000,356500,357000,356500,21
|
|
20230713,093600,918465000,356500,356500,357000,356500,78
|
|
20230713,093500,890657500,356500,357000,357000,356500,13
|
|
20230713,093400,886022500,357000,357000,357000,357000,10
|
|
20230713,093300,882452500,356500,355500,356500,355500,298
|
|
20230713,093200,776360500,355500,355500,355500,355500,106
|
|
20230713,093100,738677500,355500,355500,355500,355500,15
|
|
20230713,093000,733345000,355500,355500,355500,355500,25
|
|
20230713,092900,724457500,355500,356000,356000,355500,151
|
|
20230713,092800,670776500,355500,356000,356000,355500,73
|
|
20230713,092700,644824500,355500,356000,356000,355500,234
|
|
20230713,092600,561540500,356000,356500,356500,356000,26
|
|
20230713,092500,552275000,356500,357000,357000,356500,39
|
|
20230713,092400,538370000,357000,356500,357000,356500,14
|
|
20230713,092300,533377500,357000,357000,357000,357000,15
|
|
20230713,092200,528022500,357000,356000,357000,356000,8
|
|
20230713,092100,525170500,357000,356500,357000,356000,67
|
|
20230713,092000,501279500,356500,357000,357000,356500,43
|
|
20230713,091900,485936000,356500,356500,357000,356000,45
|
|
20230713,091800,469892500,356500,357000,357000,356000,38
|
|
20230713,091700,456359000,356500,356000,356500,356000,33
|
|
20230713,091600,444595000,356000,357000,357000,356000,238
|
|
20230713,091500,359779500,357000,357500,358000,357000,45
|
|
20230713,091400,343708500,357500,357500,358000,357500,62
|
|
20230713,091300,321541000,358000,358000,358000,358000,33
|
|
20230713,091200,309727000,358000,357500,358000,357500,129
|
|
20230713,091100,263567000,357500,357500,357500,357500,11
|
|
20230713,091000,259634500,357500,357500,357500,357500,1
|
|
20230713,090900,259277000,357500,356500,357500,356500,89
|
|
20230713,090800,227524500,357000,356500,357000,356500,70
|
|
20230713,090700,202558000,356500,357500,357500,356500,38
|
|
20230713,090600,188995500,357000,357000,357000,357000,26
|
|
20230713,090500,179713500,357500,358500,358500,357500,77
|
|
20230713,090400,152160000,358500,358500,358500,358000,104
|
|
20230713,090300,114883500,359500,360500,360500,358500,32
|
|
20230713,090200,103372500,360500,360000,360500,360000,32
|
|
20230713,090100,91843000,359500,359000,359500,358000,69
|
|
20230713,090000,67116000,360000,361500,361500,360000,186
|