708 lines
40 KiB
CSV
708 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,204500,5135879500,354500,354500,354500,354500,435
|
|
20230714,204400,5135879500,354500,354500,354500,354500,0
|
|
20230714,204300,5135879500,354500,354500,354500,354500,0
|
|
20230714,204200,5135879500,354500,354500,354500,354500,0
|
|
20230714,204100,5135879500,354500,354500,354500,354500,0
|
|
20230714,204000,5135879500,354500,354500,354500,354500,0
|
|
20230714,203900,5135879500,354500,354500,354500,354500,0
|
|
20230714,203800,5135879500,354500,354500,354500,354500,0
|
|
20230714,203700,5135879500,354500,354500,354500,354500,0
|
|
20230714,203600,5135879500,354500,354500,354500,354500,0
|
|
20230714,203500,5135879500,354500,354500,354500,354500,0
|
|
20230714,203400,5135879500,354500,354500,354500,354500,0
|
|
20230714,203300,5135879500,354500,354500,354500,354500,0
|
|
20230714,203200,5135879500,354500,354500,354500,354500,0
|
|
20230714,203100,5135879500,354500,354500,354500,354500,0
|
|
20230714,203000,5135879500,354500,354500,354500,354500,0
|
|
20230714,202900,5135879500,354500,354500,354500,354500,0
|
|
20230714,202800,5135879500,354500,354500,354500,354500,0
|
|
20230714,202700,5135879500,354500,354500,354500,354500,0
|
|
20230714,202600,5135879500,354500,354500,354500,354500,0
|
|
20230714,202500,5135879500,354500,354500,354500,354500,0
|
|
20230714,202400,5135879500,354500,354500,354500,354500,0
|
|
20230714,202300,5135879500,354500,354500,354500,354500,0
|
|
20230714,202200,5135879500,354500,354500,354500,354500,0
|
|
20230714,202100,5135879500,354500,354500,354500,354500,0
|
|
20230714,202000,5135879500,354500,354500,354500,354500,0
|
|
20230714,201900,5135879500,354500,354500,354500,354500,0
|
|
20230714,201800,5135879500,354500,354500,354500,354500,0
|
|
20230714,201700,5135879500,354500,354500,354500,354500,0
|
|
20230714,201600,5135879500,354500,354500,354500,354500,0
|
|
20230714,201500,5135879500,354500,354500,354500,354500,435
|
|
20230714,201400,5135879500,354500,354500,354500,354500,0
|
|
20230714,201300,5135879500,354500,354500,354500,354500,0
|
|
20230714,201200,5135879500,354500,354500,354500,354500,0
|
|
20230714,201100,5135879500,354500,354500,354500,354500,0
|
|
20230714,201000,5135879500,354500,354500,354500,354500,0
|
|
20230714,200900,5135879500,354500,354500,354500,354500,0
|
|
20230714,200800,5135879500,354500,354500,354500,354500,0
|
|
20230714,200700,5135879500,354500,354500,354500,354500,0
|
|
20230714,200600,5135879500,354500,354500,354500,354500,0
|
|
20230714,200500,5135879500,354500,354500,354500,354500,0
|
|
20230714,200400,5135879500,354500,354500,354500,354500,0
|
|
20230714,200300,5135879500,354500,354500,354500,354500,0
|
|
20230714,200200,5135879500,354500,354500,354500,354500,0
|
|
20230714,200100,5135879500,354500,354500,354500,354500,0
|
|
20230714,200000,5135879500,354500,354500,354500,354500,0
|
|
20230714,195900,5135879500,354500,354500,354500,354500,0
|
|
20230714,195800,5135879500,354500,354500,354500,354500,0
|
|
20230714,195700,5135879500,354500,354500,354500,354500,0
|
|
20230714,195600,5135879500,354500,354500,354500,354500,0
|
|
20230714,195500,5135879500,354500,354500,354500,354500,0
|
|
20230714,195400,5135879500,354500,354500,354500,354500,0
|
|
20230714,195300,5135879500,354500,354500,354500,354500,0
|
|
20230714,195200,5135879500,354500,354500,354500,354500,0
|
|
20230714,195100,5135879500,354500,354500,354500,354500,0
|
|
20230714,195000,5135879500,354500,354500,354500,354500,0
|
|
20230714,194900,5135879500,354500,354500,354500,354500,0
|
|
20230714,194800,5135879500,354500,354500,354500,354500,0
|
|
20230714,194700,5135879500,354500,354500,354500,354500,0
|
|
20230714,194600,5135879500,354500,354500,354500,354500,0
|
|
20230714,194500,5135879500,354500,354500,354500,354500,435
|
|
20230714,194400,5135879500,354500,354500,354500,354500,0
|
|
20230714,194300,5135879500,354500,354500,354500,354500,0
|
|
20230714,194200,5135879500,354500,354500,354500,354500,0
|
|
20230714,194100,5135879500,354500,354500,354500,354500,0
|
|
20230714,194000,5135879500,354500,354500,354500,354500,0
|
|
20230714,193900,5135879500,354500,354500,354500,354500,0
|
|
20230714,193800,5135879500,354500,354500,354500,354500,0
|
|
20230714,193700,5135879500,354500,354500,354500,354500,0
|
|
20230714,193600,5135879500,354500,354500,354500,354500,0
|
|
20230714,193500,5135879500,354500,354500,354500,354500,0
|
|
20230714,193400,5135879500,354500,354500,354500,354500,0
|
|
20230714,193300,5135879500,354500,354500,354500,354500,0
|
|
20230714,193200,5135879500,354500,354500,354500,354500,0
|
|
20230714,193100,5135879500,354500,354500,354500,354500,0
|
|
20230714,193000,5135879500,354500,354500,354500,354500,0
|
|
20230714,192900,5135879500,354500,354500,354500,354500,0
|
|
20230714,192800,5135879500,354500,354500,354500,354500,0
|
|
20230714,192700,5135879500,354500,354500,354500,354500,0
|
|
20230714,192600,5135879500,354500,354500,354500,354500,0
|
|
20230714,192500,5135879500,354500,354500,354500,354500,0
|
|
20230714,192400,5135879500,354500,354500,354500,354500,0
|
|
20230714,192300,5135879500,354500,354500,354500,354500,0
|
|
20230714,192200,5135879500,354500,354500,354500,354500,0
|
|
20230714,192100,5135879500,354500,354500,354500,354500,0
|
|
20230714,192000,5135879500,354500,354500,354500,354500,0
|
|
20230714,191900,5135879500,354500,354500,354500,354500,0
|
|
20230714,191800,5135879500,354500,354500,354500,354500,0
|
|
20230714,191700,5135879500,354500,354500,354500,354500,0
|
|
20230714,191600,5135879500,354500,354500,354500,354500,0
|
|
20230714,191500,5135879500,354500,354500,354500,354500,435
|
|
20230714,191400,5135879500,354500,354500,354500,354500,0
|
|
20230714,191300,5135879500,354500,354500,354500,354500,0
|
|
20230714,191200,5135879500,354500,354500,354500,354500,0
|
|
20230714,191100,5135879500,354500,354500,354500,354500,0
|
|
20230714,191000,5135879500,354500,354500,354500,354500,0
|
|
20230714,190900,5135879500,354500,354500,354500,354500,0
|
|
20230714,190800,5135879500,354500,354500,354500,354500,0
|
|
20230714,190700,5135879500,354500,354500,354500,354500,0
|
|
20230714,190600,5135879500,354500,354500,354500,354500,0
|
|
20230714,190500,5135879500,354500,354500,354500,354500,0
|
|
20230714,190400,5135879500,354500,354500,354500,354500,0
|
|
20230714,190300,5135879500,354500,354500,354500,354500,0
|
|
20230714,190200,5135879500,354500,354500,354500,354500,0
|
|
20230714,190100,5135879500,354500,354500,354500,354500,0
|
|
20230714,190000,5135879500,354500,354500,354500,354500,0
|
|
20230714,185900,5135879500,354500,354500,354500,354500,0
|
|
20230714,185800,5135879500,354500,354500,354500,354500,0
|
|
20230714,185700,5135879500,354500,354500,354500,354500,0
|
|
20230714,185600,5135879500,354500,354500,354500,354500,0
|
|
20230714,185500,5135879500,354500,354500,354500,354500,0
|
|
20230714,185400,5135879500,354500,354500,354500,354500,0
|
|
20230714,185300,5135879500,354500,354500,354500,354500,0
|
|
20230714,185200,5135879500,354500,354500,354500,354500,0
|
|
20230714,185100,5135879500,354500,354500,354500,354500,0
|
|
20230714,185000,5135879500,354500,354500,354500,354500,0
|
|
20230714,184900,5135879500,354500,354500,354500,354500,0
|
|
20230714,184800,5135879500,354500,354500,354500,354500,0
|
|
20230714,184700,5135879500,354500,354500,354500,354500,0
|
|
20230714,184600,5135879500,354500,354500,354500,354500,0
|
|
20230714,184500,5135879500,354500,354500,354500,354500,435
|
|
20230714,184400,5135879500,354500,354500,354500,354500,0
|
|
20230714,184300,5135879500,354500,354500,354500,354500,0
|
|
20230714,184200,5135879500,354500,354500,354500,354500,0
|
|
20230714,184100,5135879500,354500,354500,354500,354500,0
|
|
20230714,184000,5135879500,354500,354500,354500,354500,0
|
|
20230714,183900,5135879500,354500,354500,354500,354500,0
|
|
20230714,183800,5135879500,354500,354500,354500,354500,0
|
|
20230714,183700,5135879500,354500,354500,354500,354500,0
|
|
20230714,183600,5135879500,354500,354500,354500,354500,0
|
|
20230714,183500,5135879500,354500,354500,354500,354500,0
|
|
20230714,183400,5135879500,354500,354500,354500,354500,0
|
|
20230714,183300,5135879500,354500,354500,354500,354500,0
|
|
20230714,183200,5135879500,354500,354500,354500,354500,0
|
|
20230714,183100,5135879500,354500,354500,354500,354500,0
|
|
20230714,183000,5135879500,354500,354500,354500,354500,0
|
|
20230714,182900,5135879500,354500,354500,354500,354500,0
|
|
20230714,182800,5135879500,354500,354500,354500,354500,0
|
|
20230714,182700,5135879500,354500,354500,354500,354500,0
|
|
20230714,182600,5135879500,354500,354500,354500,354500,0
|
|
20230714,182500,5135879500,354500,354500,354500,354500,0
|
|
20230714,182400,5135879500,354500,354500,354500,354500,0
|
|
20230714,182300,5135879500,354500,354500,354500,354500,0
|
|
20230714,182200,5135879500,354500,354500,354500,354500,0
|
|
20230714,182100,5135879500,354500,354500,354500,354500,0
|
|
20230714,182000,5135879500,354500,354500,354500,354500,0
|
|
20230714,181900,5135879500,354500,354500,354500,354500,0
|
|
20230714,181800,5135879500,354500,354500,354500,354500,0
|
|
20230714,181700,5135879500,354500,354500,354500,354500,0
|
|
20230714,181600,5135879500,354500,354500,354500,354500,0
|
|
20230714,181500,5135879500,354500,354500,354500,354500,435
|
|
20230714,181400,5135879500,354500,354500,354500,354500,0
|
|
20230714,181300,5135879500,354500,354500,354500,354500,0
|
|
20230714,181200,5135879500,354500,354500,354500,354500,0
|
|
20230714,181100,5135879500,354500,354500,354500,354500,0
|
|
20230714,181000,5135879500,354500,354500,354500,354500,0
|
|
20230714,180900,5135879500,354500,354500,354500,354500,0
|
|
20230714,180800,5135879500,354500,354500,354500,354500,0
|
|
20230714,180700,5135879500,354500,354500,354500,354500,0
|
|
20230714,180600,5135879500,354500,354500,354500,354500,0
|
|
20230714,180500,5135879500,354500,354500,354500,354500,0
|
|
20230714,180400,5135879500,354500,354500,354500,354500,0
|
|
20230714,180300,5135879500,354500,354500,354500,354500,0
|
|
20230714,180200,5135879500,354500,354500,354500,354500,0
|
|
20230714,180100,5135879500,354500,354500,354500,354500,0
|
|
20230714,180000,5135879500,354500,354500,354500,354500,0
|
|
20230714,175900,5135879500,354500,354500,354500,354500,0
|
|
20230714,175800,5135879500,354500,354500,354500,354500,0
|
|
20230714,175700,5135879500,354500,354500,354500,354500,0
|
|
20230714,175600,5135879500,354500,354500,354500,354500,0
|
|
20230714,175500,5135879500,354500,354500,354500,354500,0
|
|
20230714,175400,5135879500,354500,354500,354500,354500,0
|
|
20230714,175300,5135879500,354500,354500,354500,354500,0
|
|
20230714,175200,5135879500,354500,354500,354500,354500,0
|
|
20230714,175100,5135879500,354500,354500,354500,354500,0
|
|
20230714,175000,5135879500,354500,354500,354500,354500,0
|
|
20230714,174900,5135879500,354500,354500,354500,354500,0
|
|
20230714,174800,5135879500,354500,354500,354500,354500,0
|
|
20230714,174700,5135879500,354500,354500,354500,354500,0
|
|
20230714,174600,5135879500,354500,354500,354500,354500,0
|
|
20230714,174500,5135879500,354500,354500,354500,354500,435
|
|
20230714,174400,5135879500,354500,354500,354500,354500,0
|
|
20230714,174300,5135879500,354500,354500,354500,354500,0
|
|
20230714,174200,5135879500,354500,354500,354500,354500,0
|
|
20230714,174100,5135879500,354500,354500,354500,354500,0
|
|
20230714,174000,5135879500,354500,354500,354500,354500,0
|
|
20230714,173900,5135879500,354500,354500,354500,354500,0
|
|
20230714,173800,5135879500,354500,354500,354500,354500,0
|
|
20230714,173700,5135879500,354500,354500,354500,354500,0
|
|
20230714,173600,5135879500,354500,354500,354500,354500,0
|
|
20230714,173500,5135879500,354500,354500,354500,354500,0
|
|
20230714,173400,5135879500,354500,354500,354500,354500,0
|
|
20230714,173300,5135879500,354500,354500,354500,354500,0
|
|
20230714,173200,5135879500,354500,354500,354500,354500,0
|
|
20230714,173100,5135879500,354500,354500,354500,354500,0
|
|
20230714,173000,5135879500,354500,354500,354500,354500,0
|
|
20230714,172900,5135879500,354500,354500,354500,354500,0
|
|
20230714,172800,5135879500,354500,354500,354500,354500,0
|
|
20230714,172700,5135879500,354500,354500,354500,354500,0
|
|
20230714,172600,5135879500,354500,354500,354500,354500,0
|
|
20230714,172500,5135879500,354500,354500,354500,354500,0
|
|
20230714,172400,5135879500,354500,354500,354500,354500,0
|
|
20230714,172300,5135879500,354500,354500,354500,354500,0
|
|
20230714,172200,5135879500,354500,354500,354500,354500,0
|
|
20230714,172100,5135879500,354500,354500,354500,354500,0
|
|
20230714,172000,5135879500,354500,354500,354500,354500,0
|
|
20230714,171900,5135879500,354500,354500,354500,354500,0
|
|
20230714,171800,5135879500,354500,354500,354500,354500,0
|
|
20230714,171700,5135879500,354500,354500,354500,354500,0
|
|
20230714,171600,5135879500,354500,354500,354500,354500,0
|
|
20230714,171500,5135879500,354500,354500,354500,354500,435
|
|
20230714,171400,5135879500,354500,354500,354500,354500,0
|
|
20230714,171300,5135879500,354500,354500,354500,354500,0
|
|
20230714,171200,5135879500,354500,354500,354500,354500,0
|
|
20230714,171100,5135879500,354500,354500,354500,354500,0
|
|
20230714,171000,5135879500,354500,354500,354500,354500,0
|
|
20230714,170900,5135879500,354500,354500,354500,354500,0
|
|
20230714,170800,5135879500,354500,354500,354500,354500,0
|
|
20230714,170700,5135879500,354500,354500,354500,354500,0
|
|
20230714,170600,5135879500,354500,354500,354500,354500,0
|
|
20230714,170500,5135879500,354500,354500,354500,354500,0
|
|
20230714,170400,5135879500,354500,354500,354500,354500,0
|
|
20230714,170300,5135879500,354500,354500,354500,354500,0
|
|
20230714,170200,5135879500,354500,354500,354500,354500,0
|
|
20230714,170100,5135879500,354500,354500,354500,354500,0
|
|
20230714,170000,5135879500,354500,354500,354500,354500,0
|
|
20230714,165900,5135879500,354500,354500,354500,354500,0
|
|
20230714,165800,5135879500,354500,354500,354500,354500,0
|
|
20230714,165700,5135879500,354500,354500,354500,354500,0
|
|
20230714,165600,5135879500,354500,354500,354500,354500,0
|
|
20230714,165500,5135879500,354500,354500,354500,354500,0
|
|
20230714,165400,5135879500,354500,354500,354500,354500,0
|
|
20230714,165300,5135879500,354500,354500,354500,354500,0
|
|
20230714,165200,5135879500,354500,354500,354500,354500,0
|
|
20230714,165100,5135879500,354500,354500,354500,354500,0
|
|
20230714,165000,5135879500,354500,354500,354500,354500,0
|
|
20230714,164900,5135879500,354500,354500,354500,354500,0
|
|
20230714,164800,5135879500,354500,354500,354500,354500,0
|
|
20230714,164700,5135879500,354500,354500,354500,354500,0
|
|
20230714,164600,5135879500,354500,354500,354500,354500,0
|
|
20230714,164500,5135879500,354500,354500,354500,354500,435
|
|
20230714,164400,5135879500,354500,354500,354500,354500,0
|
|
20230714,164300,5135879500,354500,354500,354500,354500,0
|
|
20230714,164200,5135879500,354500,354500,354500,354500,0
|
|
20230714,164100,5135879500,354500,354500,354500,354500,0
|
|
20230714,164000,5135879500,354500,354500,354500,354500,0
|
|
20230714,163900,5135879500,354500,354500,354500,354500,0
|
|
20230714,163800,5135879500,354500,354500,354500,354500,0
|
|
20230714,163700,5135879500,354500,354500,354500,354500,0
|
|
20230714,163600,5135879500,354500,354500,354500,354500,0
|
|
20230714,163500,5135879500,354500,354500,354500,354500,0
|
|
20230714,163400,5135879500,354500,354500,354500,354500,0
|
|
20230714,163300,5135879500,354500,354500,354500,354500,0
|
|
20230714,163200,5135879500,354500,354500,354500,354500,0
|
|
20230714,163100,5135879500,354500,354500,354500,354500,0
|
|
20230714,163000,5135879500,354500,354500,354500,354500,0
|
|
20230714,162900,5135879500,354500,354500,354500,354500,0
|
|
20230714,162800,5135879500,354500,354500,354500,354500,0
|
|
20230714,162700,5135879500,354500,354500,354500,354500,0
|
|
20230714,162600,5135879500,354500,354500,354500,354500,0
|
|
20230714,162500,5135879500,354500,354500,354500,354500,0
|
|
20230714,162400,5135879500,354500,354500,354500,354500,0
|
|
20230714,162300,5135879500,354500,354500,354500,354500,0
|
|
20230714,162200,5135879500,354500,354500,354500,354500,0
|
|
20230714,162100,5135879500,354500,354500,354500,354500,0
|
|
20230714,162000,5135879500,354500,354500,354500,354500,0
|
|
20230714,161900,5135879500,354500,354500,354500,354500,0
|
|
20230714,161800,5135879500,354500,354500,354500,354500,0
|
|
20230714,161700,5135879500,354500,354500,354500,354500,0
|
|
20230714,161600,5135879500,354500,354500,354500,354500,0
|
|
20230714,161500,5135879500,354500,354500,354500,354500,435
|
|
20230714,161400,5135879500,354500,354500,354500,354500,0
|
|
20230714,161300,5135879500,354500,354500,354500,354500,0
|
|
20230714,161200,5135879500,354500,354500,354500,354500,0
|
|
20230714,161100,5135879500,354500,354500,354500,354500,0
|
|
20230714,161000,5135879500,354500,354500,354500,354500,0
|
|
20230714,160900,5135879500,354500,354500,354500,354500,0
|
|
20230714,160800,5135879500,354500,354500,354500,354500,0
|
|
20230714,160700,5135879500,354500,354500,354500,354500,0
|
|
20230714,160600,5135879500,354500,354500,354500,354500,0
|
|
20230714,160500,5135879500,354500,354500,354500,354500,0
|
|
20230714,160400,5135879500,354500,354500,354500,354500,0
|
|
20230714,160300,5135879500,354500,354500,354500,354500,0
|
|
20230714,160200,5135879500,354500,354500,354500,354500,0
|
|
20230714,160100,5135879500,354500,354500,354500,354500,0
|
|
20230714,160000,5135879500,354500,354500,354500,354500,0
|
|
20230714,155900,5135879500,354500,354500,354500,354500,0
|
|
20230714,155800,5135879500,354500,354500,354500,354500,0
|
|
20230714,155700,5135879500,354500,354500,354500,354500,0
|
|
20230714,155600,5135879500,354500,354500,354500,354500,0
|
|
20230714,155500,5135879500,354500,354500,354500,354500,0
|
|
20230714,155400,5135879500,354500,354500,354500,354500,0
|
|
20230714,155300,5135879500,354500,354500,354500,354500,0
|
|
20230714,155200,5135879500,354500,354500,354500,354500,0
|
|
20230714,155100,5135879500,354500,354500,354500,354500,0
|
|
20230714,155000,5135879500,354500,354500,354500,354500,0
|
|
20230714,154900,5135879500,354500,354500,354500,354500,0
|
|
20230714,154800,5135879500,354500,354500,354500,354500,0
|
|
20230714,154700,5135879500,354500,354500,354500,354500,0
|
|
20230714,154600,5135879500,354500,354500,354500,354500,0
|
|
20230714,154500,5135879500,354500,354500,354500,354500,435
|
|
20230714,154400,5135879500,354500,354500,354500,354500,0
|
|
20230714,154300,5135879500,354500,354500,354500,354500,0
|
|
20230714,154200,5135879500,354500,354500,354500,354500,0
|
|
20230714,154100,5135879500,354500,354500,354500,354500,0
|
|
20230714,154000,5135879500,354500,354500,354500,354500,0
|
|
20230714,153900,5135879500,354500,354500,354500,354500,0
|
|
20230714,153800,5135879500,354500,354500,354500,354500,0
|
|
20230714,153700,5135879500,354500,354500,354500,354500,0
|
|
20230714,153600,5135879500,354500,354500,354500,354500,0
|
|
20230714,153500,5135879500,354500,354500,354500,354500,0
|
|
20230714,153400,5135879500,354500,354500,354500,354500,0
|
|
20230714,153300,5135879500,354500,354500,354500,354500,0
|
|
20230714,153200,5135879500,354500,354500,354500,354500,0
|
|
20230714,153100,5135879500,354500,354500,354500,354500,0
|
|
20230714,153000,5135879500,354500,354500,354500,354500,435
|
|
20230714,152900,4981672000,354500,354500,354500,354500,0
|
|
20230714,152800,4981672000,354500,354500,354500,354500,0
|
|
20230714,152700,4981672000,354500,354500,354500,354500,0
|
|
20230714,152600,4981672000,354500,354500,354500,354500,0
|
|
20230714,152500,4981672000,354500,354500,354500,354500,0
|
|
20230714,152400,4981672000,354500,354500,354500,354500,0
|
|
20230714,152300,4981672000,354500,354500,354500,354500,0
|
|
20230714,152200,4981672000,354500,354500,354500,354500,0
|
|
20230714,152100,4981672000,354500,354500,354500,354500,0
|
|
20230714,152000,4981672000,354500,354500,354500,354500,0
|
|
20230714,151900,4981672000,354500,353000,355000,353000,465
|
|
20230714,151800,4817127500,353000,353000,353000,352500,11
|
|
20230714,151700,4813246000,352500,353000,353000,352500,217
|
|
20230714,151600,4736746500,352500,353000,353000,352500,70
|
|
20230714,151500,4712057000,352500,352500,353000,352500,59
|
|
20230714,151400,4691246000,352500,353500,353500,352500,17
|
|
20230714,151300,4685251000,353000,353000,353500,353000,111
|
|
20230714,151200,4646065500,353500,353500,353500,353000,11
|
|
20230714,151100,4642180000,353000,353000,353500,353000,30
|
|
20230714,151000,4631583500,353500,353000,353500,353000,57
|
|
20230714,150900,4611460000,353000,353000,353500,353000,11
|
|
20230714,150800,4607574500,353000,353000,353500,353000,42
|
|
20230714,150700,4592746500,353000,353500,353500,353000,17
|
|
20230714,150600,4586740000,353000,353500,353500,353000,32
|
|
20230714,150500,4575437500,353000,352500,353000,352500,86
|
|
20230714,150400,4545085000,352500,352500,353000,352500,7
|
|
20230714,150300,4542616000,352500,353500,353500,352500,30
|
|
20230714,150200,4532026500,352500,353000,353000,352500,66
|
|
20230714,150100,4508729000,352500,353000,353000,352500,28
|
|
20230714,150000,4498846000,353000,353500,353500,353000,50
|
|
20230714,145900,4481193000,353000,353000,353000,353000,21
|
|
20230714,145800,4473780000,353000,353000,353500,353000,40
|
|
20230714,145700,4459659500,353000,353000,353500,353000,7
|
|
20230714,145600,4457187500,353000,353000,353500,353000,36
|
|
20230714,145500,4444479000,353000,353000,353500,353000,19
|
|
20230714,145400,4437771000,353000,353000,353500,353000,16
|
|
20230714,145300,4432122000,353500,353000,353500,353000,23
|
|
20230714,145200,4424002000,353000,353500,353500,353000,20
|
|
20230714,145100,4416940500,353500,353500,353500,353500,24
|
|
20230714,145000,4408456500,354000,353500,354000,353500,11
|
|
20230714,144900,4404566500,353500,353500,354000,353500,29
|
|
20230714,144800,4394314500,353500,353500,353500,353000,62
|
|
20230714,144700,4372405000,353000,353000,353500,353000,20
|
|
20230714,144600,4365343500,353000,353500,354000,353000,36
|
|
20230714,144500,4352618000,353500,353500,354000,353500,16
|
|
20230714,144400,4346961500,353500,353500,354000,353500,18
|
|
20230714,144300,4340597500,353500,353500,353500,353500,8
|
|
20230714,144200,4337769500,353500,353500,354500,353500,60
|
|
20230714,144100,4316529500,353500,353500,354000,353500,31
|
|
20230714,144000,4305569000,353500,354000,354000,353500,18
|
|
20230714,143900,4299205000,353500,353500,354000,353500,22
|
|
20230714,143800,4291426500,353500,353500,354000,353000,55
|
|
20230714,143700,4271989000,353000,353000,353000,353000,18
|
|
20230714,143600,4265635000,353000,353000,353500,353000,20
|
|
20230714,143500,4258573000,353500,353000,354000,353000,19
|
|
20230714,143400,4251864500,353000,353000,353500,353000,9
|
|
20230714,143300,4248685500,354000,354000,354500,353000,32
|
|
20230714,143200,4237351500,353000,352500,354500,352500,50
|
|
20230714,143100,4219675500,354000,353000,354000,352500,130
|
|
20230714,143000,4173757500,353000,353000,353500,353000,22
|
|
20230714,142900,4165991000,353000,353000,353000,353000,69
|
|
20230714,142800,4141634000,353000,353500,353500,353000,15
|
|
20230714,142700,4136335500,353500,354000,354000,353500,24
|
|
20230714,142600,4127851000,353500,354000,354000,353500,8
|
|
20230714,142500,4125022500,353500,353500,354000,353500,24
|
|
20230714,142400,4116537000,353500,353500,354000,353500,27
|
|
20230714,142300,4106992000,353500,353500,353500,353500,7
|
|
20230714,142200,4104517500,354000,354000,354000,353500,106
|
|
20230714,142100,4067002000,354000,354000,354500,354000,89
|
|
20230714,142000,4035494500,354000,354000,354500,354000,31
|
|
20230714,141900,4024513000,354000,354500,354500,354000,75
|
|
20230714,141800,3997962000,354000,354500,354500,354000,19
|
|
20230714,141700,3991235500,354500,354500,355000,354500,48
|
|
20230714,141600,3974219000,354500,355000,355500,354500,45
|
|
20230714,141500,3958245000,355000,355000,355500,355000,27
|
|
20230714,141400,3948658000,355000,354500,355000,354500,32
|
|
20230714,141300,3937307500,354000,354500,355000,354000,21
|
|
20230714,141200,3929868500,354500,354000,354500,354000,20
|
|
20230714,141100,3922785500,354500,354000,354500,354000,28
|
|
20230714,141000,3912866500,354500,355000,355000,354000,7
|
|
20230714,140900,3910386000,354000,354000,354000,354000,4
|
|
20230714,140800,3908970000,354500,355500,355500,354500,58
|
|
20230714,140700,3888365000,355500,355000,356000,355000,221
|
|
20230714,140600,3809800500,355000,354500,355500,354500,117
|
|
20230714,140500,3768269000,354500,354000,354500,354000,354
|
|
20230714,140400,3642873500,353500,353500,353500,353500,20
|
|
20230714,140300,3635803500,354000,354000,354000,353500,18
|
|
20230714,140200,3629438000,353500,354000,354000,353500,6
|
|
20230714,140100,3627315500,353500,353500,354000,353500,61
|
|
20230714,140000,3605735500,353500,353500,354000,353500,60
|
|
20230714,135900,3584524500,353500,354000,354000,353500,4
|
|
20230714,135800,3583110000,353500,353500,354000,353500,23
|
|
20230714,135700,3574979000,354000,353500,354000,353500,18
|
|
20230714,135600,3568613000,353500,354000,354000,353500,19
|
|
20230714,135500,3561895000,353500,353500,353500,353500,44
|
|
20230714,135400,3546341000,353000,353000,353500,353000,36
|
|
20230714,135300,3533630500,353000,353500,353500,353000,12
|
|
20230714,135200,3529394000,353000,353500,353500,353000,16
|
|
20230714,135100,3523739500,353000,353000,353500,353000,18
|
|
20230714,135000,3517385000,353000,353000,353000,353000,11
|
|
20230714,134900,3513502000,353000,352500,354000,352500,13
|
|
20230714,134800,3508912500,353000,352500,353000,352500,20
|
|
20230714,134700,3501859000,352500,353000,353000,352500,13
|
|
20230714,134600,3497276000,354000,353000,354000,352500,16
|
|
20230714,134500,3491627500,354000,352500,354000,352500,100
|
|
20230714,134400,3456265500,352500,352500,353000,352500,22
|
|
20230714,134300,3448508000,352500,353000,353000,352500,31
|
|
20230714,134200,3437569500,353500,353000,353500,353000,3
|
|
20230714,134100,3436510000,353500,353000,353500,353000,23
|
|
20230714,134000,3428389500,353000,352500,353000,352500,29
|
|
20230714,133900,3418157500,352500,352500,352500,352500,18
|
|
20230714,133800,3411812500,352500,352500,352500,352500,14
|
|
20230714,133700,3406877500,352500,353000,353000,352500,20
|
|
20230714,133600,3399818500,353000,353500,353500,353000,15
|
|
20230714,133500,3394522000,353500,353000,353500,353000,13
|
|
20230714,133400,3389930000,352500,353000,353000,352500,22
|
|
20230714,133300,3382169500,352500,353000,353500,352500,14
|
|
20230714,133200,3377233000,353500,353000,353500,353000,15
|
|
20230714,133100,3371933500,353000,353500,353500,353000,16
|
|
20230714,133000,3366283500,353500,352500,353500,352500,219
|
|
20230714,132900,3288943500,352500,352500,352500,352500,13
|
|
20230714,132800,3284361000,352500,352500,352500,352500,9
|
|
20230714,132700,3281188500,352500,351500,352500,351500,29
|
|
20230714,132600,3270977500,351500,352500,352500,351500,10
|
|
20230714,132500,3267461500,351500,351500,352000,351500,8
|
|
20230714,132400,3264647000,352000,352500,352500,351500,19
|
|
20230714,132300,3257951000,351500,352500,352500,351500,21
|
|
20230714,132200,3250552500,352500,352500,352500,352500,26
|
|
20230714,132100,3241387500,351500,352500,353000,351500,63
|
|
20230714,132000,3219181500,352500,352500,352500,351500,17
|
|
20230714,131900,3213190000,352500,352500,353000,352500,30
|
|
20230714,131800,3202612500,351500,352500,352500,351500,19
|
|
20230714,131700,3195918000,352500,352000,352500,352000,129
|
|
20230714,131600,3150500000,352000,352000,352500,352000,50
|
|
20230714,131500,3132884000,352000,352000,352000,352000,13
|
|
20230714,131400,3128308000,352500,352500,352500,352000,10
|
|
20230714,131300,3124783500,353000,352500,353000,352000,189
|
|
20230714,131200,3058160500,352000,352500,352500,352000,17
|
|
20230714,131100,3052175000,352000,352000,352000,352000,4
|
|
20230714,131000,3050767000,352000,352000,352000,352000,16
|
|
20230714,130900,3045135000,352500,351500,352500,350500,199
|
|
20230714,130800,2975105500,350500,350500,350500,350500,3
|
|
20230714,130700,2974054000,351000,351000,351500,350500,70
|
|
20230714,130600,2949470000,351000,351500,351500,351000,16
|
|
20230714,130500,2943848500,351500,351500,351500,351000,36
|
|
20230714,130400,2931209000,351500,351500,351500,350500,7
|
|
20230714,130300,2928752000,351500,351500,351500,350500,8
|
|
20230714,130200,2925942000,350500,350500,351500,350500,27
|
|
20230714,130100,2916462500,352000,350500,352000,350500,9
|
|
20230714,130000,2913302000,351500,351000,352000,350500,19
|
|
20230714,125900,2906625000,351000,351000,351500,351000,34
|
|
20230714,125800,2894685000,351000,351000,352000,351000,23
|
|
20230714,125700,2886604500,351000,351000,352000,351000,19
|
|
20230714,125600,2879932500,350500,350500,351000,350500,25
|
|
20230714,125500,2871163500,351000,351000,351500,351000,34
|
|
20230714,125400,2859218500,351000,351000,351000,351000,5
|
|
20230714,125300,2857463500,351000,351000,351500,351000,18
|
|
20230714,125200,2851144000,351000,351000,351500,351000,51
|
|
20230714,125100,2833234500,351000,351000,351000,351000,6
|
|
20230714,125000,2831128500,351500,351000,351500,351000,39
|
|
20230714,124900,2817431000,351000,351500,351500,351000,24
|
|
20230714,124800,2808999000,351500,351500,351500,351000,35
|
|
20230714,124700,2796701000,351500,351000,352000,351000,12
|
|
20230714,124600,2792482000,351000,351000,351500,351000,23
|
|
20230714,124500,2784406500,351000,351500,351500,351000,24
|
|
20230714,124400,2775972000,351500,351500,351500,351500,6
|
|
20230714,124300,2773863000,351500,351000,351500,351000,19
|
|
20230714,124200,2767186000,351000,351500,352000,351000,20
|
|
20230714,124100,2760160500,351000,351500,351500,351000,14
|
|
20230714,124000,2755245500,351500,351500,351500,351500,13
|
|
20230714,123900,2750676000,351000,351000,352000,350500,50
|
|
20230714,123800,2733096000,350500,351000,351000,350500,28
|
|
20230714,123700,2723275000,351000,351000,351500,350500,19
|
|
20230714,123600,2716604500,351000,351000,351000,351000,16
|
|
20230714,123500,2710988500,351000,351500,351500,351000,17
|
|
20230714,123400,2705021000,351000,351000,351500,351000,34
|
|
20230714,123300,2693086500,351500,351500,351500,351000,22
|
|
20230714,123200,2685360500,351000,351500,351500,351000,20
|
|
20230714,123100,2678336000,351000,351500,351500,351000,12
|
|
20230714,123000,2674119000,351500,351500,352000,351500,4
|
|
20230714,122900,2672712500,351500,351500,352000,351000,52
|
|
20230714,122800,2654433000,351500,352000,352000,351500,29
|
|
20230714,122700,2644239000,352000,352500,352500,352000,14
|
|
20230714,122600,2639306000,351500,351500,352000,351000,32
|
|
20230714,122500,2628048000,351500,350500,351500,350500,23
|
|
20230714,122400,2619980500,351000,351000,351000,351000,29
|
|
20230714,122300,2609801500,351000,351000,351500,351000,28
|
|
20230714,122200,2599969500,351000,351000,351500,351000,18
|
|
20230714,122100,2593650500,351000,351000,352000,351000,26
|
|
20230714,122000,2584522500,352500,351500,352500,351000,36
|
|
20230714,121900,2571866500,351000,351000,352000,351000,23
|
|
20230714,121800,2563791000,351000,352000,352000,351000,24
|
|
20230714,121700,2555359500,352000,351000,352000,351000,29
|
|
20230714,121600,2545167000,351500,352000,352000,351000,23
|
|
20230714,121500,2537079500,352500,350500,352500,350500,24
|
|
20230714,121400,2528652500,352500,352000,352500,351000,37
|
|
20230714,121300,2515642000,352000,352000,352000,352000,9
|
|
20230714,121200,2512474000,352000,351000,352000,351000,19
|
|
20230714,121100,2505795500,351500,352000,352000,350500,28
|
|
20230714,121000,2495955000,352000,352000,352500,352000,32
|
|
20230714,120900,2484683000,352000,351000,352000,350500,47
|
|
20230714,120800,2468182000,351000,351000,351000,351000,63
|
|
20230714,120700,2446069000,352000,351000,352000,351000,6
|
|
20230714,120600,2443959000,351000,351500,351500,351000,5
|
|
20230714,120500,2442202500,351500,352000,352000,351500,18
|
|
20230714,120400,2435874000,352000,352000,352000,351500,42
|
|
20230714,120300,2421098500,352000,352000,352000,352000,3
|
|
20230714,120200,2420042500,352000,352500,352500,352000,23
|
|
20230714,120100,2411944500,352000,353000,353500,352000,22
|
|
20230714,120000,2404193500,353000,352000,353500,352000,24
|
|
20230714,115900,2395731000,352000,352500,352500,352000,19
|
|
20230714,115800,2389039500,352500,352500,352500,352000,21
|
|
20230714,115700,2381639000,353500,353000,353500,352000,27
|
|
20230714,115600,2372116500,353000,352500,353000,352500,13
|
|
20230714,115500,2367529500,352500,352500,353000,352500,16
|
|
20230714,115400,2361889000,352500,352500,353000,352000,31
|
|
20230714,115300,2350966000,353000,353000,353000,352500,10
|
|
20230714,115200,2347436500,352500,352500,353000,352000,23
|
|
20230714,115100,2339328000,352000,352000,352500,352000,25
|
|
20230714,115000,2330527500,352000,352000,352500,352000,11
|
|
20230714,114900,2326653000,352000,352000,352500,352000,15
|
|
20230714,114800,2321369000,351500,352000,352000,351500,23
|
|
20230714,114700,2313278000,351500,353000,353000,351500,30
|
|
20230714,114600,2302713000,353000,352000,353000,352000,12
|
|
20230714,114500,2298484500,353000,351500,353000,351500,28
|
|
20230714,114400,2288635500,352000,352500,352500,351500,28
|
|
20230714,114300,2278776500,352000,352500,353000,352000,15
|
|
20230714,114200,2273490500,353000,352500,353000,352000,25
|
|
20230714,114100,2264685500,352500,352000,353000,352000,15
|
|
20230714,114000,2259398500,352000,352500,352500,352000,24
|
|
20230714,113900,2250946000,352500,352500,353000,352500,13
|
|
20230714,113800,2246363000,352000,353000,353000,352000,40
|
|
20230714,113700,2232248500,353000,352500,353000,352000,50
|
|
20230714,113600,2214632500,352500,352500,352500,352000,38
|
|
20230714,113500,2201239000,352500,352000,352500,352000,15
|
|
20230714,113400,2195958500,352500,353000,353000,352000,22
|
|
20230714,113300,2188205000,352500,352500,353500,352500,32
|
|
20230714,113200,2176922500,353000,352500,353000,352000,15
|
|
20230714,113100,2171632500,352500,352500,353500,352000,50
|
|
20230714,113000,2154003500,352500,352500,352500,352000,47
|
|
20230714,112900,2137450000,352000,353000,353000,352000,25
|
|
20230714,112800,2128631000,352500,352500,352500,352000,19
|
|
20230714,112700,2121940000,353000,352000,353000,352000,38
|
|
20230714,112600,2108555000,352500,353000,353500,352500,35
|
|
20230714,112500,2096197500,353000,352500,353000,352000,27
|
|
20230714,112400,2086673000,353000,353000,353500,352500,53
|
|
20230714,112300,2067971000,352500,352500,353000,352500,26
|
|
20230714,112200,2058801500,353000,353000,353000,353000,51
|
|
20230714,112100,2040798500,353000,353500,353500,353000,32
|
|
20230714,112000,2029498500,353500,353500,353500,353000,31
|
|
20230714,111900,2018551500,353000,353500,353500,353000,20
|
|
20230714,111800,2011487500,353500,353000,353500,352500,25
|
|
20230714,111700,2002663500,353000,353000,353000,352500,28
|
|
20230714,111600,1992785500,353000,353000,353500,353000,52
|
|
20230714,111500,1974428500,353000,352500,353000,352500,19
|
|
20230714,111400,1967722000,353000,353000,353000,352500,22
|
|
20230714,111300,1959961500,353000,352500,353000,352500,35
|
|
20230714,111200,1947620000,353000,353000,353000,352500,12
|
|
20230714,111100,1943385500,352000,352500,353000,352000,20
|
|
20230714,111000,1936336500,352500,352500,352500,352000,43
|
|
20230714,110900,1921185500,352000,352000,352500,352000,26
|
|
20230714,110800,1912030000,352500,352000,352500,352000,8
|
|
20230714,110700,1909212500,352000,352500,352500,352000,10
|
|
20230714,110600,1905692000,352000,352500,353000,352000,28
|
|
20230714,110500,1895821500,352500,352500,352500,352500,3
|
|
20230714,110400,1894764000,353000,352500,353000,352000,123
|
|
20230714,110300,1851410000,352500,352500,352500,352500,52
|
|
20230714,110200,1833080000,352500,352500,352500,352500,20
|
|
20230714,110100,1826030000,352500,352000,352500,352000,22
|
|
20230714,110000,1818280500,352000,352500,353000,352000,10
|
|
20230714,105900,1814755000,352500,352500,352500,352500,27
|
|
20230714,105800,1805237500,353000,352500,353000,352000,17
|
|
20230714,105700,1799244000,352500,352000,352500,352000,13
|
|
20230714,105600,1794667500,352000,352000,352000,352000,70
|
|
20230714,105500,1770027500,352000,352000,352000,352000,2
|
|
20230714,105400,1769323500,352000,351000,352000,351000,61
|
|
20230714,105300,1747879500,351000,350500,351500,350500,16
|
|
20230714,105200,1742265500,351000,350500,351000,350500,34
|
|
20230714,105100,1730332000,351000,351000,351000,351000,34
|
|
20230714,105000,1718398000,350500,350500,350500,350500,14
|
|
20230714,104900,1713491000,350500,350500,351000,350500,30
|
|
20230714,104800,1702975500,350500,350500,350500,350500,21
|
|
20230714,104700,1695615000,350500,350500,351000,350500,15
|
|
20230714,104600,1690356500,350500,350500,350500,350500,9
|
|
20230714,104500,1687202000,350500,350500,350500,350500,19
|
|
20230714,104400,1680542500,350500,350500,350500,350500,11
|
|
20230714,104300,1676687000,350500,350500,350500,350500,32
|
|
20230714,104200,1665471000,350500,351000,351000,350500,24
|
|
20230714,104100,1657052000,351000,351000,351000,351000,13
|
|
20230714,104000,1652489000,351000,351000,351000,351000,16
|
|
20230714,103900,1646873000,351000,351000,351000,351000,25
|
|
20230714,103800,1638098000,351000,351000,351000,351000,14
|
|
20230714,103700,1633184000,351000,351000,351000,351000,13
|
|
20230714,103600,1628621000,351000,351000,351000,351000,16
|
|
20230714,103500,1623005000,351000,351500,351500,351000,44
|
|
20230714,103400,1607557000,351500,352000,352000,351500,12
|
|
20230714,103300,1603338500,351500,351500,351500,351500,11
|
|
20230714,103200,1599472000,351500,351500,351500,351500,53
|
|
20230714,103100,1580842500,351500,352000,352000,351500,15
|
|
20230714,103000,1575564500,352000,351500,352000,351000,43
|
|
20230714,102900,1560454500,351500,350500,351500,350500,25
|
|
20230714,102800,1551683000,351000,350500,351000,350500,19
|
|
20230714,102700,1545019000,350500,350500,350500,350500,14
|
|
20230714,102600,1540112000,350500,350500,350500,350500,1
|
|
20230714,102500,1539761500,350500,351000,351000,349500,62
|
|
20230714,102400,1518057000,350000,350000,350000,349500,25
|
|
20230714,102300,1509307500,350000,350000,350000,349500,23
|
|
20230714,102200,1501262500,349500,349500,349500,349500,10
|
|
20230714,102100,1497767500,349500,349500,349500,349500,24
|
|
20230714,102000,1489379500,349500,349500,349500,349500,47
|
|
20230714,101900,1472953000,349500,349500,349500,349000,105
|
|
20230714,101800,1436256000,349500,349500,350000,349500,20
|
|
20230714,101700,1429265000,350000,349500,350000,349500,15
|
|
20230714,101600,1424020500,349500,349500,350000,349500,85
|
|
20230714,101500,1394308000,349500,350000,350000,349500,82
|
|
20230714,101400,1365612500,350000,350000,350000,350000,20
|
|
20230714,101300,1358612500,350000,350000,350000,349500,65
|
|
20230714,101200,1335863000,350000,350000,350000,350000,16
|
|
20230714,101100,1330263000,350000,350000,350500,350000,31
|
|
20230714,101000,1319412500,350500,350500,350500,350500,12
|
|
20230714,100900,1315206500,350500,350500,350500,350500,29
|
|
20230714,100800,1305042000,350500,350000,351000,350000,72
|
|
20230714,100700,1279818000,350000,351000,351000,350000,196
|
|
20230714,100600,1211160500,350500,350500,351000,350500,12
|
|
20230714,100500,1206954000,351000,350500,351000,350500,12
|
|
20230714,100400,1202747500,350500,350500,351000,350500,30
|
|
20230714,100300,1192232000,350500,350500,350500,350500,22
|
|
20230714,100200,1184521000,350500,351000,351000,350500,7
|
|
20230714,100100,1182066000,351000,351500,351500,351000,30
|
|
20230714,100000,1171530000,351500,351000,351500,351000,19
|
|
20230714,095900,1164854000,351000,350500,351000,350000,47
|
|
20230714,095800,1148378500,351000,350000,351000,350000,80
|
|
20230714,095700,1120364500,350000,350500,350500,350000,14
|
|
20230714,095600,1115461000,350000,350000,350500,350000,19
|
|
20230714,095500,1108807000,350000,350500,350500,350000,38
|
|
20230714,095400,1095505000,350500,350500,350500,350000,37
|
|
20230714,095300,1082542500,350000,350500,350500,350000,18
|
|
20230714,095200,1076235000,350000,350000,350000,350000,36
|
|
20230714,095100,1063635000,350000,351000,351000,350000,146
|
|
20230714,095000,1012465500,351000,351000,351000,350500,38
|
|
20230714,094900,999137000,351000,351500,351500,351000,61
|
|
20230714,094800,977717000,351500,352000,352000,351500,63
|
|
20230714,094700,955572000,352000,352000,352000,352000,61
|
|
20230714,094600,934100000,352000,352000,352000,352000,39
|
|
20230714,094500,920372000,352000,352000,352500,352000,17
|
|
20230714,094400,914387000,352000,352500,352500,352000,33
|
|
20230714,094300,902766500,352500,352500,353000,352500,60
|
|
20230714,094200,881613500,353000,353000,353500,353000,101
|
|
20230714,094100,845955500,353500,353000,353500,353000,11
|
|
20230714,094000,842072000,353500,354000,354000,353500,23
|
|
20230714,093900,833936000,354000,353500,354000,353500,28
|
|
20230714,093800,824033000,353500,353000,353500,353000,20
|
|
20230714,093700,816967500,353000,353500,353500,353000,53
|
|
20230714,093600,798251500,353500,353000,353500,353000,36
|
|
20230714,093500,785536000,353000,353500,353500,353000,112
|
|
20230714,093400,745967000,354000,354500,354500,354000,44
|
|
20230714,093300,730389500,354500,354500,354500,354500,15
|
|
20230714,093200,725072000,354500,354500,354500,354500,0
|
|
20230714,093100,725072000,354500,354500,355000,354000,26
|
|
20230714,093000,715854000,355000,354500,355000,354500,19
|
|
20230714,092900,709110000,354500,355500,355500,354500,86
|
|
20230714,092800,678557000,355500,355000,355500,355000,245
|
|
20230714,092700,591530500,354500,354500,354500,353500,31
|
|
20230714,092600,580550000,354500,353000,354500,353000,93
|
|
20230714,092500,547627500,353500,353500,353500,353500,11
|
|
20230714,092400,543739000,353000,354000,354000,353000,25
|
|
20230714,092300,534908000,354500,353500,354500,353000,141
|
|
20230714,092200,485026500,354000,354500,354500,354000,107
|
|
20230714,092100,447106500,355000,355000,355000,355000,12
|
|
20230714,092000,442846500,355000,355000,355500,355000,39
|
|
20230714,091900,429000000,355500,355000,355500,354500,110
|
|
20230714,091800,389928000,355000,355500,355500,355000,17
|
|
20230714,091700,383891000,355500,355000,355500,355000,47
|
|
20230714,091600,367195500,355000,355500,355500,355000,17
|
|
20230714,091500,361153500,355500,355500,356000,355500,55
|
|
20230714,091400,341596000,355500,354000,355500,354000,57
|
|
20230714,091300,321400000,353500,353500,353500,353500,3
|
|
20230714,091200,320339500,353500,353500,353500,353500,7
|
|
20230714,091100,317865000,353500,354000,354000,353500,41
|
|
20230714,091000,303370500,354000,354000,354000,354000,35
|
|
20230714,090900,290980500,354000,355500,355500,354000,70
|
|
20230714,090800,266156500,355500,355000,355500,355000,12
|
|
20230714,090700,261891000,355000,355000,355500,355000,20
|
|
20230714,090600,254789000,353500,356000,356000,353500,48
|
|
20230714,090500,237769000,355000,354000,355000,354000,3
|
|
20230714,090400,236705000,354000,354000,354000,353500,532
|
|
20230714,090300,48387500,354000,356000,356000,354000,16
|
|
20230714,090200,42721500,356000,355000,356000,355000,18
|
|
20230714,090100,36318000,356000,355500,356000,354000,26
|
|
20230714,090000,27086500,355500,357000,357000,354000,75
|