705 lines
40 KiB
CSV
705 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,204200,8559284500,348000,348000,348000,348000,657
|
|
20230718,204100,8559284500,348000,348000,348000,348000,0
|
|
20230718,204000,8559284500,348000,348000,348000,348000,0
|
|
20230718,203900,8559284500,348000,348000,348000,348000,0
|
|
20230718,203800,8559284500,348000,348000,348000,348000,0
|
|
20230718,203700,8559284500,348000,348000,348000,348000,0
|
|
20230718,203600,8559284500,348000,348000,348000,348000,0
|
|
20230718,203500,8559284500,348000,348000,348000,348000,0
|
|
20230718,203400,8559284500,348000,348000,348000,348000,0
|
|
20230718,203300,8559284500,348000,348000,348000,348000,0
|
|
20230718,203200,8559284500,348000,348000,348000,348000,0
|
|
20230718,203100,8559284500,348000,348000,348000,348000,0
|
|
20230718,203000,8559284500,348000,348000,348000,348000,0
|
|
20230718,202900,8559284500,348000,348000,348000,348000,0
|
|
20230718,202800,8559284500,348000,348000,348000,348000,0
|
|
20230718,202700,8559284500,348000,348000,348000,348000,0
|
|
20230718,202600,8559284500,348000,348000,348000,348000,0
|
|
20230718,202500,8559284500,348000,348000,348000,348000,0
|
|
20230718,202400,8559284500,348000,348000,348000,348000,0
|
|
20230718,202300,8559284500,348000,348000,348000,348000,0
|
|
20230718,202200,8559284500,348000,348000,348000,348000,0
|
|
20230718,202100,8559284500,348000,348000,348000,348000,0
|
|
20230718,202000,8559284500,348000,348000,348000,348000,0
|
|
20230718,201900,8559284500,348000,348000,348000,348000,0
|
|
20230718,201800,8559284500,348000,348000,348000,348000,0
|
|
20230718,201700,8559284500,348000,348000,348000,348000,0
|
|
20230718,201600,8559284500,348000,348000,348000,348000,0
|
|
20230718,201500,8559284500,348000,348000,348000,348000,0
|
|
20230718,201400,8559284500,348000,348000,348000,348000,0
|
|
20230718,201300,8559284500,348000,348000,348000,348000,0
|
|
20230718,201200,8559284500,348000,348000,348000,348000,657
|
|
20230718,201100,8559284500,348000,348000,348000,348000,0
|
|
20230718,201000,8559284500,348000,348000,348000,348000,0
|
|
20230718,200900,8559284500,348000,348000,348000,348000,0
|
|
20230718,200800,8559284500,348000,348000,348000,348000,0
|
|
20230718,200700,8559284500,348000,348000,348000,348000,0
|
|
20230718,200600,8559284500,348000,348000,348000,348000,0
|
|
20230718,200500,8559284500,348000,348000,348000,348000,0
|
|
20230718,200400,8559284500,348000,348000,348000,348000,0
|
|
20230718,200300,8559284500,348000,348000,348000,348000,0
|
|
20230718,200200,8559284500,348000,348000,348000,348000,0
|
|
20230718,200100,8559284500,348000,348000,348000,348000,0
|
|
20230718,200000,8559284500,348000,348000,348000,348000,0
|
|
20230718,195900,8559284500,348000,348000,348000,348000,0
|
|
20230718,195800,8559284500,348000,348000,348000,348000,0
|
|
20230718,195700,8559284500,348000,348000,348000,348000,0
|
|
20230718,195600,8559284500,348000,348000,348000,348000,0
|
|
20230718,195500,8559284500,348000,348000,348000,348000,0
|
|
20230718,195400,8559284500,348000,348000,348000,348000,0
|
|
20230718,195300,8559284500,348000,348000,348000,348000,0
|
|
20230718,195200,8559284500,348000,348000,348000,348000,0
|
|
20230718,195100,8559284500,348000,348000,348000,348000,0
|
|
20230718,195000,8559284500,348000,348000,348000,348000,0
|
|
20230718,194900,8559284500,348000,348000,348000,348000,0
|
|
20230718,194800,8559284500,348000,348000,348000,348000,0
|
|
20230718,194700,8559284500,348000,348000,348000,348000,0
|
|
20230718,194600,8559284500,348000,348000,348000,348000,0
|
|
20230718,194500,8559284500,348000,348000,348000,348000,0
|
|
20230718,194400,8559284500,348000,348000,348000,348000,0
|
|
20230718,194300,8559284500,348000,348000,348000,348000,0
|
|
20230718,194200,8559284500,348000,348000,348000,348000,657
|
|
20230718,194100,8559284500,348000,348000,348000,348000,0
|
|
20230718,194000,8559284500,348000,348000,348000,348000,0
|
|
20230718,193900,8559284500,348000,348000,348000,348000,0
|
|
20230718,193800,8559284500,348000,348000,348000,348000,0
|
|
20230718,193700,8559284500,348000,348000,348000,348000,0
|
|
20230718,193600,8559284500,348000,348000,348000,348000,0
|
|
20230718,193500,8559284500,348000,348000,348000,348000,0
|
|
20230718,193400,8559284500,348000,348000,348000,348000,0
|
|
20230718,193300,8559284500,348000,348000,348000,348000,0
|
|
20230718,193200,8559284500,348000,348000,348000,348000,0
|
|
20230718,193100,8559284500,348000,348000,348000,348000,0
|
|
20230718,193000,8559284500,348000,348000,348000,348000,0
|
|
20230718,192900,8559284500,348000,348000,348000,348000,0
|
|
20230718,192800,8559284500,348000,348000,348000,348000,0
|
|
20230718,192700,8559284500,348000,348000,348000,348000,0
|
|
20230718,192600,8559284500,348000,348000,348000,348000,0
|
|
20230718,192500,8559284500,348000,348000,348000,348000,0
|
|
20230718,192400,8559284500,348000,348000,348000,348000,0
|
|
20230718,192300,8559284500,348000,348000,348000,348000,0
|
|
20230718,192200,8559284500,348000,348000,348000,348000,0
|
|
20230718,192100,8559284500,348000,348000,348000,348000,0
|
|
20230718,192000,8559284500,348000,348000,348000,348000,0
|
|
20230718,191900,8559284500,348000,348000,348000,348000,0
|
|
20230718,191800,8559284500,348000,348000,348000,348000,0
|
|
20230718,191700,8559284500,348000,348000,348000,348000,0
|
|
20230718,191600,8559284500,348000,348000,348000,348000,0
|
|
20230718,191500,8559284500,348000,348000,348000,348000,0
|
|
20230718,191400,8559284500,348000,348000,348000,348000,0
|
|
20230718,191300,8559284500,348000,348000,348000,348000,0
|
|
20230718,191200,8559284500,348000,348000,348000,348000,657
|
|
20230718,191100,8559284500,348000,348000,348000,348000,0
|
|
20230718,191000,8559284500,348000,348000,348000,348000,0
|
|
20230718,190900,8559284500,348000,348000,348000,348000,0
|
|
20230718,190800,8559284500,348000,348000,348000,348000,0
|
|
20230718,190700,8559284500,348000,348000,348000,348000,0
|
|
20230718,190600,8559284500,348000,348000,348000,348000,0
|
|
20230718,190500,8559284500,348000,348000,348000,348000,0
|
|
20230718,190400,8559284500,348000,348000,348000,348000,0
|
|
20230718,190300,8559284500,348000,348000,348000,348000,0
|
|
20230718,190200,8559284500,348000,348000,348000,348000,0
|
|
20230718,190100,8559284500,348000,348000,348000,348000,0
|
|
20230718,190000,8559284500,348000,348000,348000,348000,0
|
|
20230718,185900,8559284500,348000,348000,348000,348000,0
|
|
20230718,185800,8559284500,348000,348000,348000,348000,0
|
|
20230718,185700,8559284500,348000,348000,348000,348000,0
|
|
20230718,185600,8559284500,348000,348000,348000,348000,0
|
|
20230718,185500,8559284500,348000,348000,348000,348000,0
|
|
20230718,185400,8559284500,348000,348000,348000,348000,0
|
|
20230718,185300,8559284500,348000,348000,348000,348000,0
|
|
20230718,185200,8559284500,348000,348000,348000,348000,0
|
|
20230718,185100,8559284500,348000,348000,348000,348000,0
|
|
20230718,185000,8559284500,348000,348000,348000,348000,0
|
|
20230718,184900,8559284500,348000,348000,348000,348000,0
|
|
20230718,184800,8559284500,348000,348000,348000,348000,0
|
|
20230718,184700,8559284500,348000,348000,348000,348000,0
|
|
20230718,184600,8559284500,348000,348000,348000,348000,0
|
|
20230718,184500,8559284500,348000,348000,348000,348000,0
|
|
20230718,184400,8559284500,348000,348000,348000,348000,0
|
|
20230718,184300,8559284500,348000,348000,348000,348000,0
|
|
20230718,184200,8559284500,348000,348000,348000,348000,657
|
|
20230718,184100,8559284500,348000,348000,348000,348000,0
|
|
20230718,184000,8559284500,348000,348000,348000,348000,0
|
|
20230718,183900,8559284500,348000,348000,348000,348000,0
|
|
20230718,183800,8559284500,348000,348000,348000,348000,0
|
|
20230718,183700,8559284500,348000,348000,348000,348000,0
|
|
20230718,183600,8559284500,348000,348000,348000,348000,0
|
|
20230718,183500,8559284500,348000,348000,348000,348000,0
|
|
20230718,183400,8559284500,348000,348000,348000,348000,0
|
|
20230718,183300,8559284500,348000,348000,348000,348000,0
|
|
20230718,183200,8559284500,348000,348000,348000,348000,0
|
|
20230718,183100,8559284500,348000,348000,348000,348000,0
|
|
20230718,183000,8559284500,348000,348000,348000,348000,0
|
|
20230718,182900,8559284500,348000,348000,348000,348000,0
|
|
20230718,182800,8559284500,348000,348000,348000,348000,0
|
|
20230718,182700,8559284500,348000,348000,348000,348000,0
|
|
20230718,182600,8559284500,348000,348000,348000,348000,0
|
|
20230718,182500,8559284500,348000,348000,348000,348000,0
|
|
20230718,182400,8559284500,348000,348000,348000,348000,0
|
|
20230718,182300,8559284500,348000,348000,348000,348000,0
|
|
20230718,182200,8559284500,348000,348000,348000,348000,0
|
|
20230718,182100,8559284500,348000,348000,348000,348000,0
|
|
20230718,182000,8559284500,348000,348000,348000,348000,0
|
|
20230718,181900,8559284500,348000,348000,348000,348000,0
|
|
20230718,181800,8559284500,348000,348000,348000,348000,0
|
|
20230718,181700,8559284500,348000,348000,348000,348000,0
|
|
20230718,181600,8559284500,348000,348000,348000,348000,0
|
|
20230718,181500,8559284500,348000,348000,348000,348000,0
|
|
20230718,181400,8559284500,348000,348000,348000,348000,0
|
|
20230718,181300,8559284500,348000,348000,348000,348000,0
|
|
20230718,181200,8559284500,348000,348000,348000,348000,657
|
|
20230718,181100,8559284500,348000,348000,348000,348000,0
|
|
20230718,181000,8559284500,348000,348000,348000,348000,0
|
|
20230718,180900,8559284500,348000,348000,348000,348000,0
|
|
20230718,180800,8559284500,348000,348000,348000,348000,0
|
|
20230718,180700,8559284500,348000,348000,348000,348000,0
|
|
20230718,180600,8559284500,348000,348000,348000,348000,0
|
|
20230718,180500,8559284500,348000,348000,348000,348000,0
|
|
20230718,180400,8559284500,348000,348000,348000,348000,0
|
|
20230718,180300,8559284500,348000,348000,348000,348000,0
|
|
20230718,180200,8559284500,348000,348000,348000,348000,0
|
|
20230718,180100,8559284500,348000,348000,348000,348000,0
|
|
20230718,180000,8559284500,348000,348000,348000,348000,0
|
|
20230718,175900,8559284500,348000,348000,348000,348000,0
|
|
20230718,175800,8559284500,348000,348000,348000,348000,0
|
|
20230718,175700,8559284500,348000,348000,348000,348000,0
|
|
20230718,175600,8559284500,348000,348000,348000,348000,0
|
|
20230718,175500,8559284500,348000,348000,348000,348000,0
|
|
20230718,175400,8559284500,348000,348000,348000,348000,0
|
|
20230718,175300,8559284500,348000,348000,348000,348000,0
|
|
20230718,175200,8559284500,348000,348000,348000,348000,0
|
|
20230718,175100,8559284500,348000,348000,348000,348000,0
|
|
20230718,175000,8559284500,348000,348000,348000,348000,0
|
|
20230718,174900,8559284500,348000,348000,348000,348000,0
|
|
20230718,174800,8559284500,348000,348000,348000,348000,0
|
|
20230718,174700,8559284500,348000,348000,348000,348000,0
|
|
20230718,174600,8559284500,348000,348000,348000,348000,0
|
|
20230718,174500,8559284500,348000,348000,348000,348000,0
|
|
20230718,174400,8559284500,348000,348000,348000,348000,0
|
|
20230718,174300,8559284500,348000,348000,348000,348000,0
|
|
20230718,174200,8559284500,348000,348000,348000,348000,657
|
|
20230718,174100,8559284500,348000,348000,348000,348000,0
|
|
20230718,174000,8559284500,348000,348000,348000,348000,0
|
|
20230718,173900,8559284500,348000,348000,348000,348000,0
|
|
20230718,173800,8559284500,348000,348000,348000,348000,0
|
|
20230718,173700,8559284500,348000,348000,348000,348000,0
|
|
20230718,173600,8559284500,348000,348000,348000,348000,0
|
|
20230718,173500,8559284500,348000,348000,348000,348000,0
|
|
20230718,173400,8559284500,348000,348000,348000,348000,0
|
|
20230718,173300,8559284500,348000,348000,348000,348000,0
|
|
20230718,173200,8559284500,348000,348000,348000,348000,0
|
|
20230718,173100,8559284500,348000,348000,348000,348000,0
|
|
20230718,173000,8559284500,348000,348000,348000,348000,0
|
|
20230718,172900,8559284500,348000,348000,348000,348000,0
|
|
20230718,172800,8559284500,348000,348000,348000,348000,0
|
|
20230718,172700,8559284500,348000,348000,348000,348000,0
|
|
20230718,172600,8559284500,348000,348000,348000,348000,0
|
|
20230718,172500,8559284500,348000,348000,348000,348000,0
|
|
20230718,172400,8559284500,348000,348000,348000,348000,0
|
|
20230718,172300,8559284500,348000,348000,348000,348000,0
|
|
20230718,172200,8559284500,348000,348000,348000,348000,0
|
|
20230718,172100,8559284500,348000,348000,348000,348000,0
|
|
20230718,172000,8559284500,348000,348000,348000,348000,0
|
|
20230718,171900,8559284500,348000,348000,348000,348000,0
|
|
20230718,171800,8559284500,348000,348000,348000,348000,0
|
|
20230718,171700,8559284500,348000,348000,348000,348000,0
|
|
20230718,171600,8559284500,348000,348000,348000,348000,0
|
|
20230718,171500,8559284500,348000,348000,348000,348000,0
|
|
20230718,171400,8559284500,348000,348000,348000,348000,0
|
|
20230718,171300,8559284500,348000,348000,348000,348000,0
|
|
20230718,171200,8559284500,348000,348000,348000,348000,657
|
|
20230718,171100,8559284500,348000,348000,348000,348000,0
|
|
20230718,171000,8559284500,348000,348000,348000,348000,0
|
|
20230718,170900,8559284500,348000,348000,348000,348000,0
|
|
20230718,170800,8559284500,348000,348000,348000,348000,0
|
|
20230718,170700,8559284500,348000,348000,348000,348000,0
|
|
20230718,170600,8559284500,348000,348000,348000,348000,0
|
|
20230718,170500,8559284500,348000,348000,348000,348000,0
|
|
20230718,170400,8559284500,348000,348000,348000,348000,0
|
|
20230718,170300,8559284500,348000,348000,348000,348000,0
|
|
20230718,170200,8559284500,348000,348000,348000,348000,0
|
|
20230718,170100,8559284500,348000,348000,348000,348000,0
|
|
20230718,170000,8559284500,348000,348000,348000,348000,0
|
|
20230718,165900,8559284500,348000,348000,348000,348000,0
|
|
20230718,165800,8559284500,348000,348000,348000,348000,0
|
|
20230718,165700,8559284500,348000,348000,348000,348000,0
|
|
20230718,165600,8559284500,348000,348000,348000,348000,0
|
|
20230718,165500,8559284500,348000,348000,348000,348000,0
|
|
20230718,165400,8559284500,348000,348000,348000,348000,0
|
|
20230718,165300,8559284500,348000,348000,348000,348000,0
|
|
20230718,165200,8559284500,348000,348000,348000,348000,0
|
|
20230718,165100,8559284500,348000,348000,348000,348000,0
|
|
20230718,165000,8559284500,348000,348000,348000,348000,0
|
|
20230718,164900,8559284500,348000,348000,348000,348000,0
|
|
20230718,164800,8559284500,348000,348000,348000,348000,0
|
|
20230718,164700,8559284500,348000,348000,348000,348000,0
|
|
20230718,164600,8559284500,348000,348000,348000,348000,0
|
|
20230718,164500,8559284500,348000,348000,348000,348000,0
|
|
20230718,164400,8559284500,348000,348000,348000,348000,0
|
|
20230718,164300,8559284500,348000,348000,348000,348000,0
|
|
20230718,164200,8559284500,348000,348000,348000,348000,657
|
|
20230718,164100,8559284500,348000,348000,348000,348000,0
|
|
20230718,164000,8559284500,348000,348000,348000,348000,0
|
|
20230718,163900,8559284500,348000,348000,348000,348000,0
|
|
20230718,163800,8559284500,348000,348000,348000,348000,0
|
|
20230718,163700,8559284500,348000,348000,348000,348000,0
|
|
20230718,163600,8559284500,348000,348000,348000,348000,0
|
|
20230718,163500,8559284500,348000,348000,348000,348000,0
|
|
20230718,163400,8559284500,348000,348000,348000,348000,0
|
|
20230718,163300,8559284500,348000,348000,348000,348000,0
|
|
20230718,163200,8559284500,348000,348000,348000,348000,0
|
|
20230718,163100,8559284500,348000,348000,348000,348000,0
|
|
20230718,163000,8559284500,348000,348000,348000,348000,0
|
|
20230718,162900,8559284500,348000,348000,348000,348000,0
|
|
20230718,162800,8559284500,348000,348000,348000,348000,0
|
|
20230718,162700,8559284500,348000,348000,348000,348000,0
|
|
20230718,162600,8559284500,348000,348000,348000,348000,0
|
|
20230718,162500,8559284500,348000,348000,348000,348000,0
|
|
20230718,162400,8559284500,348000,348000,348000,348000,0
|
|
20230718,162300,8559284500,348000,348000,348000,348000,0
|
|
20230718,162200,8559284500,348000,348000,348000,348000,0
|
|
20230718,162100,8559284500,348000,348000,348000,348000,0
|
|
20230718,162000,8559284500,348000,348000,348000,348000,0
|
|
20230718,161900,8559284500,348000,348000,348000,348000,0
|
|
20230718,161800,8559284500,348000,348000,348000,348000,0
|
|
20230718,161700,8559284500,348000,348000,348000,348000,0
|
|
20230718,161600,8559284500,348000,348000,348000,348000,0
|
|
20230718,161500,8559284500,348000,348000,348000,348000,0
|
|
20230718,161400,8559284500,348000,348000,348000,348000,0
|
|
20230718,161300,8559284500,348000,348000,348000,348000,0
|
|
20230718,161200,8559284500,348000,348000,348000,348000,657
|
|
20230718,161100,8559284500,348000,348000,348000,348000,0
|
|
20230718,161000,8559284500,348000,348000,348000,348000,0
|
|
20230718,160900,8559284500,348000,348000,348000,348000,0
|
|
20230718,160800,8559284500,348000,348000,348000,348000,0
|
|
20230718,160700,8559284500,348000,348000,348000,348000,0
|
|
20230718,160600,8559284500,348000,348000,348000,348000,0
|
|
20230718,160500,8559284500,348000,348000,348000,348000,0
|
|
20230718,160400,8559284500,348000,348000,348000,348000,0
|
|
20230718,160300,8559284500,348000,348000,348000,348000,0
|
|
20230718,160200,8559284500,348000,348000,348000,348000,0
|
|
20230718,160100,8559284500,348000,348000,348000,348000,0
|
|
20230718,160000,8559284500,348000,348000,348000,348000,0
|
|
20230718,155900,8559284500,348000,348000,348000,348000,0
|
|
20230718,155800,8559284500,348000,348000,348000,348000,0
|
|
20230718,155700,8559284500,348000,348000,348000,348000,0
|
|
20230718,155600,8559284500,348000,348000,348000,348000,0
|
|
20230718,155500,8559284500,348000,348000,348000,348000,0
|
|
20230718,155400,8559284500,348000,348000,348000,348000,0
|
|
20230718,155300,8559284500,348000,348000,348000,348000,0
|
|
20230718,155200,8559284500,348000,348000,348000,348000,0
|
|
20230718,155100,8559284500,348000,348000,348000,348000,0
|
|
20230718,155000,8559284500,348000,348000,348000,348000,0
|
|
20230718,154900,8559284500,348000,348000,348000,348000,0
|
|
20230718,154800,8559284500,348000,348000,348000,348000,0
|
|
20230718,154700,8559284500,348000,348000,348000,348000,0
|
|
20230718,154600,8559284500,348000,348000,348000,348000,0
|
|
20230718,154500,8559284500,348000,348000,348000,348000,0
|
|
20230718,154400,8559284500,348000,348000,348000,348000,0
|
|
20230718,154300,8559284500,348000,348000,348000,348000,0
|
|
20230718,154200,8559284500,348000,348000,348000,348000,657
|
|
20230718,154100,8559284500,348000,348000,348000,348000,0
|
|
20230718,154000,8559284500,348000,348000,348000,348000,0
|
|
20230718,153900,8559284500,348000,348000,348000,348000,0
|
|
20230718,153800,8559284500,348000,348000,348000,348000,0
|
|
20230718,153700,8559284500,348000,348000,348000,348000,0
|
|
20230718,153600,8559284500,348000,348000,348000,348000,0
|
|
20230718,153500,8559284500,348000,348000,348000,348000,0
|
|
20230718,153400,8559284500,348000,348000,348000,348000,0
|
|
20230718,153300,8559284500,348000,348000,348000,348000,0
|
|
20230718,153200,8559284500,348000,348000,348000,348000,0
|
|
20230718,153100,8559284500,348000,348000,348000,348000,0
|
|
20230718,153000,8559284500,348000,348000,348000,348000,657
|
|
20230718,152900,8330648500,348000,348000,348000,348000,0
|
|
20230718,152800,8330648500,348000,348000,348000,348000,0
|
|
20230718,152700,8330648500,348000,348000,348000,348000,0
|
|
20230718,152600,8330648500,348000,348000,348000,348000,0
|
|
20230718,152500,8330648500,348000,348000,348000,348000,0
|
|
20230718,152400,8330648500,348000,348000,348000,348000,0
|
|
20230718,152300,8330648500,348000,348000,348000,348000,0
|
|
20230718,152200,8330648500,348000,348000,348000,348000,0
|
|
20230718,152100,8330648500,348000,348000,348000,348000,0
|
|
20230718,152000,8330648500,348000,348000,348000,348000,0
|
|
20230718,151900,8330648500,348000,348500,348500,348000,237
|
|
20230718,151800,8248060500,348500,348000,348500,348000,22
|
|
20230718,151700,8240401500,348000,348000,348500,348000,10
|
|
20230718,151600,8236917500,348500,348500,348500,348000,53
|
|
20230718,151500,8218467500,348000,348500,348500,348000,7
|
|
20230718,151400,8216029000,348000,348500,348500,348000,35
|
|
20230718,151300,8203848000,348000,348500,348500,348000,226
|
|
20230718,151200,8125093000,349000,349000,349000,348500,8
|
|
20230718,151100,8122303000,349000,349000,349000,349000,6
|
|
20230718,151000,8120209000,348500,349000,349000,348500,26
|
|
20230718,150900,8111146500,349000,349000,349000,349000,12
|
|
20230718,150800,8106958500,349000,349000,349000,348500,12
|
|
20230718,150700,8102772500,349000,349000,349000,348500,13
|
|
20230718,150600,8098240500,349000,349500,349500,348500,18
|
|
20230718,150500,8091958000,349000,349500,349500,349000,53
|
|
20230718,150400,8073460500,349500,349000,349500,349000,8
|
|
20230718,150300,8070666000,349000,349500,349500,349000,16
|
|
20230718,150200,8065078000,349500,349500,349500,349000,5
|
|
20230718,150100,8063331000,349500,349500,349500,349500,1
|
|
20230718,150000,8062981500,349500,349500,349500,349000,12
|
|
20230718,145900,8058789500,349000,348500,349500,348500,16
|
|
20230718,145800,8053204500,349000,348500,349000,348500,28
|
|
20230718,145700,8043433000,349000,349000,349000,348500,28
|
|
20230718,145600,8033664000,348500,348500,349000,348500,39
|
|
20230718,145500,8020069000,348500,349500,349500,348500,709
|
|
20230718,145400,7772761500,349000,349500,349500,349000,6
|
|
20230718,145300,7770665500,349000,349500,349500,349000,5
|
|
20230718,145200,7768919000,349500,349500,349500,349000,4
|
|
20230718,145100,7767522000,349000,349500,349500,349000,18
|
|
20230718,145000,7761232500,349000,349500,349500,349000,13
|
|
20230718,144900,7756690500,349000,349000,349500,349000,379
|
|
20230718,144800,7624240000,349000,349500,349500,349000,19
|
|
20230718,144700,7617606500,349000,349500,349500,349000,8
|
|
20230718,144600,7614812500,349000,349000,349000,349000,107
|
|
20230718,144500,7577469500,349500,349500,349500,349000,13
|
|
20230718,144400,7572927000,349000,349500,349500,349000,5
|
|
20230718,144300,7571180500,349000,349500,349500,349000,25
|
|
20230718,144200,7562444000,349000,349500,349500,349000,5
|
|
20230718,144100,7560698500,349500,349500,349500,349000,14
|
|
20230718,144000,7555806500,349500,349000,349500,349000,8
|
|
20230718,143900,7553012000,349000,349500,349500,349000,19
|
|
20230718,143800,7546373000,349000,349500,349500,349000,5
|
|
20230718,143700,7544626500,349000,349000,349500,349000,132
|
|
20230718,143600,7498558000,349500,349500,349500,349000,11
|
|
20230718,143500,7494716000,349000,349000,349500,349000,19
|
|
20230718,143400,7488084000,349500,348500,350000,348500,428
|
|
20230718,143300,7338515500,348500,349000,349000,348500,41
|
|
20230718,143200,7324224000,348500,349000,349000,348500,7
|
|
20230718,143100,7321783000,349000,348500,349000,348500,5
|
|
20230718,143000,7320039500,348500,348500,349000,348500,19
|
|
20230718,142900,7313414500,349000,349000,349000,348500,68
|
|
20230718,142800,7289711500,348500,349000,349000,348500,8
|
|
20230718,142700,7286920500,348500,348500,349000,348500,14
|
|
20230718,142600,7282040000,349000,349000,349000,348500,6
|
|
20230718,142500,7279947000,348500,349000,349000,348500,5
|
|
20230718,142400,7278203500,348500,348500,349000,348500,26
|
|
20230718,142300,7269135500,348500,348500,349000,348500,4
|
|
20230718,142200,7267741000,349000,348500,349000,348500,5
|
|
20230718,142100,7265997500,349000,349000,349000,348500,7
|
|
20230718,142000,7263555500,348500,348500,348500,348000,24
|
|
20230718,141900,7255195000,348500,348000,348500,348000,203
|
|
20230718,141800,7184450500,348000,348500,348500,348000,5
|
|
20230718,141700,7182709000,348500,348000,348500,348000,74
|
|
20230718,141600,7156927000,348500,348500,348500,348000,6
|
|
20230718,141500,7154837000,348500,348000,348500,348000,14
|
|
20230718,141400,7149959500,348500,348500,348500,348000,5
|
|
20230718,141300,7148218000,348000,348000,348500,348000,11
|
|
20230718,141200,7144389500,348500,348000,348500,348000,14
|
|
20230718,141100,7139515000,348000,348000,348500,348000,15
|
|
20230718,141000,7134292000,348000,348500,348500,348000,17
|
|
20230718,140900,7128374500,348500,348000,348500,347500,72
|
|
20230718,140800,7103319500,348000,348000,348000,347500,22
|
|
20230718,140700,7095665000,348000,347500,348000,347500,8
|
|
20230718,140600,7092884000,348000,348000,348000,347500,27
|
|
20230718,140500,7083489000,347000,347000,348000,347000,146
|
|
20230718,140400,7032757000,347000,347000,347500,347000,87
|
|
20230718,140300,7002558500,347500,347500,347500,347000,131
|
|
20230718,140200,6957097000,347500,347500,347500,347000,21
|
|
20230718,140100,6949800500,347500,348000,348000,347500,86
|
|
20230718,140000,6919914000,348000,348500,348500,347500,86
|
|
20230718,135900,6889989000,348500,348500,348500,348500,30
|
|
20230718,135800,6879534000,348500,348500,348500,348000,5
|
|
20230718,135700,6877792000,348000,348000,348500,348000,43
|
|
20230718,135600,6862812000,348000,348000,348500,348000,107
|
|
20230718,135500,6825574500,348000,348000,348500,348000,6
|
|
20230718,135400,6823485000,348500,348500,348500,348500,7
|
|
20230718,135300,6821045500,348500,348500,348500,348500,5
|
|
20230718,135200,6819303000,348500,348000,348500,348000,59
|
|
20230718,135100,6798769000,348000,348000,348000,348000,24
|
|
20230718,135000,6790417000,348000,348000,348000,347500,10
|
|
20230718,134900,6786937500,348000,348000,348000,347500,30
|
|
20230718,134800,6776503000,348000,347500,348000,347500,7
|
|
20230718,134700,6774067500,348000,348000,348000,348000,31
|
|
20230718,134600,6763279500,348000,348000,348000,347500,5
|
|
20230718,134500,6761540000,347500,347000,347500,347000,198
|
|
20230718,134400,6692735500,347500,347500,347500,347500,3
|
|
20230718,134300,6691693000,347500,347000,347500,347000,81
|
|
20230718,134200,6663585000,347000,347000,347000,347000,3
|
|
20230718,134100,6662544000,347000,347000,347000,347000,22
|
|
20230718,134000,6654910000,346500,346500,346500,346500,1
|
|
20230718,133900,6654563500,347000,347000,347000,347000,5
|
|
20230718,133800,6652828500,347000,347000,347000,346500,16
|
|
20230718,133700,6647278000,347000,347000,347000,346500,4
|
|
20230718,133600,6645890500,346500,347000,347000,346500,15
|
|
20230718,133500,6640691000,347000,347000,347000,347000,4
|
|
20230718,133400,6639303000,347000,346500,347000,346500,6
|
|
20230718,133300,6637223000,346500,346500,346500,346500,30
|
|
20230718,133200,6626828000,346500,346000,346500,346000,36
|
|
20230718,133100,6614361000,346000,347000,347000,346000,15
|
|
20230718,133000,6609166000,346500,347000,347000,346500,34
|
|
20230718,132900,6597384000,346500,346500,347000,346500,10
|
|
20230718,132800,6593918000,346500,347000,347000,346500,18
|
|
20230718,132700,6587673500,347000,346500,347000,346500,88
|
|
20230718,132600,6557176000,346500,346000,346500,346000,3
|
|
20230718,132500,6556137500,346500,346000,346500,346000,26
|
|
20230718,132400,6547141000,346000,346000,346000,346000,339
|
|
20230718,132300,6429847000,346000,346000,346500,345500,459
|
|
20230718,132200,6271034500,346000,346500,346500,346000,4
|
|
20230718,132100,6269649500,346000,346000,346500,346000,6
|
|
20230718,132000,6267572000,346500,346000,346500,346000,30
|
|
20230718,131900,6257177500,346000,346000,346500,346000,5
|
|
20230718,131800,6255446500,346500,346500,346500,346000,10
|
|
20230718,131700,6251983500,346500,346500,346500,346500,17
|
|
20230718,131600,6246093000,346500,346500,346500,346500,3
|
|
20230718,131500,6245053500,346500,346500,346500,346500,5
|
|
20230718,131400,6243321000,346500,346500,346500,346500,3
|
|
20230718,131300,6242281500,346500,346500,346500,346500,2
|
|
20230718,131200,6241588500,346500,346500,346500,346500,2
|
|
20230718,131100,6240895500,346000,346000,346000,346000,26
|
|
20230718,131000,6231899500,346000,346000,346500,346000,24
|
|
20230718,130900,6223594500,346000,346500,346500,346000,9
|
|
20230718,130800,6220477000,346000,346000,346000,346000,17
|
|
20230718,130700,6214595000,346000,346500,346500,346000,5
|
|
20230718,130600,6212863000,346500,346000,346500,346000,9
|
|
20230718,130500,6209747000,346000,346000,346500,346000,32
|
|
20230718,130400,6198674000,346000,346000,346000,346000,37
|
|
20230718,130300,6185872000,346500,346500,346500,346500,4
|
|
20230718,130200,6184486000,346500,346500,346500,346000,4
|
|
20230718,130100,6183100500,346500,346500,346500,346000,17
|
|
20230718,130000,6177213000,346000,346500,346500,346000,8
|
|
20230718,125900,6174443500,346000,346500,346500,346000,3
|
|
20230718,125800,6173405000,346500,346500,346500,346500,0
|
|
20230718,125700,6173405000,346500,346500,346500,346500,3
|
|
20230718,125600,6172365500,346000,346500,346500,346000,19
|
|
20230718,125500,6165786000,346500,346500,346500,346500,13
|
|
20230718,125400,6161281500,346000,346000,346000,346000,1
|
|
20230718,125300,6160935500,346500,346000,346500,346000,6
|
|
20230718,125200,6158859000,346000,346000,346000,346000,1
|
|
20230718,125100,6158513000,346500,346500,346500,346500,5
|
|
20230718,125000,6156780500,346000,346000,346000,346000,1
|
|
20230718,124900,6156434500,346000,346000,346000,346000,6
|
|
20230718,124800,6154358500,346500,346500,346500,346500,0
|
|
20230718,124700,6154358500,346500,346500,346500,346500,1
|
|
20230718,124600,6154012000,346000,346000,346000,346000,16
|
|
20230718,124500,6148476000,346000,346500,346500,346000,4
|
|
20230718,124400,6147090500,346000,346000,346000,346000,20
|
|
20230718,124300,6140170500,346000,346000,346000,346000,1
|
|
20230718,124200,6139824500,346000,346500,346500,346000,3
|
|
20230718,124100,6138785500,346000,346000,346000,346000,2
|
|
20230718,124000,6138093500,346500,346500,346500,346500,0
|
|
20230718,123900,6138093500,346500,346000,346500,346000,6
|
|
20230718,123800,6136016000,346000,346000,346000,346000,18
|
|
20230718,123700,6129788000,346000,346000,346000,346000,22
|
|
20230718,123600,6122176000,346000,346000,346000,346000,72
|
|
20230718,123500,6097264000,346000,346000,346000,346000,104
|
|
20230718,123400,6061280000,346000,346000,346000,346000,51
|
|
20230718,123300,6043634000,346500,346000,346500,346000,13
|
|
20230718,123200,6039130500,346000,346500,346500,346000,23
|
|
20230718,123100,6031172000,346500,346500,346500,346500,1
|
|
20230718,123000,6030825500,346500,346500,346500,346500,0
|
|
20230718,122900,6030825500,346500,346500,346500,346500,9
|
|
20230718,122800,6027707000,346500,346500,346500,346500,5
|
|
20230718,122700,6025974500,346500,346000,346500,346000,16
|
|
20230718,122600,6020436500,346000,346000,346000,346000,2
|
|
20230718,122500,6019744500,346500,346500,346500,346000,6
|
|
20230718,122400,6017666000,346500,346000,346500,346000,4
|
|
20230718,122300,6016280500,346000,346000,346000,346000,2
|
|
20230718,122200,6015588500,346000,346500,346500,346000,4
|
|
20230718,122100,6014203000,346500,346500,346500,346500,8
|
|
20230718,122000,6011431000,346500,346000,346500,346000,10
|
|
20230718,121900,6007970500,346000,346000,346000,346000,4
|
|
20230718,121800,6006586500,346000,346000,346000,346000,0
|
|
20230718,121700,6006586500,346000,346000,346000,346000,4
|
|
20230718,121600,6005202500,346000,346000,346000,346000,15
|
|
20230718,121500,6000012500,346500,346500,346500,346500,5
|
|
20230718,121400,5998280000,346000,346000,346000,346000,0
|
|
20230718,121300,5998280000,346000,346000,346000,346000,2
|
|
20230718,121200,5997588000,346000,346000,346000,346000,1
|
|
20230718,121100,5997242000,346500,346500,346500,346500,0
|
|
20230718,121000,5997242000,346500,346000,346500,346000,13
|
|
20230718,120900,5992738000,346000,346000,346500,346000,141
|
|
20230718,120800,5943932000,345500,345500,345500,345500,0
|
|
20230718,120700,5943932000,345500,345500,345500,345500,2
|
|
20230718,120600,5943241000,345000,345500,345500,344500,160
|
|
20230718,120500,5887977500,345000,345000,345000,345000,5
|
|
20230718,120400,5886252500,345000,345000,345000,345000,1
|
|
20230718,120300,5885907500,345000,345000,345000,345000,109
|
|
20230718,120200,5848302500,345500,345500,345500,345500,1
|
|
20230718,120100,5847957000,345500,345000,345500,345000,2
|
|
20230718,120000,5847266500,345000,344500,345000,344500,28
|
|
20230718,115900,5837616500,344500,345000,345000,344500,35
|
|
20230718,115800,5825545000,345000,344500,345000,344500,84
|
|
20230718,115700,5796565500,345000,345000,345000,344500,38
|
|
20230718,115600,5783459000,344500,345000,345000,344500,12
|
|
20230718,115500,5779324500,345000,345000,345000,345000,15
|
|
20230718,115400,5774149500,345000,345000,345000,344500,68
|
|
20230718,115300,5750699500,345000,345000,345000,345000,7
|
|
20230718,115200,5748284500,345000,345000,345000,345000,11
|
|
20230718,115100,5744489500,345500,345500,345500,345000,34
|
|
20230718,115000,5732745000,345000,345000,345000,345000,6
|
|
20230718,114900,5730675000,345000,345500,345500,345000,23
|
|
20230718,114800,5722734000,345500,345500,345500,345000,71
|
|
20230718,114700,5698204500,345000,345000,345000,345000,12
|
|
20230718,114600,5694064500,345000,345000,345000,345000,14
|
|
20230718,114500,5689234500,345000,345000,345000,345000,18
|
|
20230718,114400,5683024500,345000,345000,345000,345000,7
|
|
20230718,114300,5680609500,344500,344500,345000,344500,13
|
|
20230718,114200,5676130000,345500,345000,345500,345000,35
|
|
20230718,114100,5664044000,345000,345000,345000,345000,9
|
|
20230718,114000,5660939000,345000,345500,345500,345000,26
|
|
20230718,113900,5651961000,345000,344500,346000,344500,91
|
|
20230718,113800,5620534500,344500,345000,345000,344500,20
|
|
20230718,113700,5613639000,345000,345000,345000,345000,68
|
|
20230718,113600,5590179000,345500,345500,345500,345000,41
|
|
20230718,113500,5576017000,345000,345000,345000,344500,73
|
|
20230718,113400,5550835000,345500,345500,346000,345500,190
|
|
20230718,113300,5485113500,346000,345500,346000,345500,46
|
|
20230718,113200,5469207500,345500,345500,345500,345500,6
|
|
20230718,113100,5467134500,345500,345500,345500,345500,14
|
|
20230718,113000,5462297500,345500,345000,346000,345000,38
|
|
20230718,112900,5449159000,345500,345500,346000,345000,19
|
|
20230718,112800,5442593500,345500,345500,345500,345500,9
|
|
20230718,112700,5439484000,345500,345500,346000,345500,141
|
|
20230718,112600,5390763500,345000,345000,345500,345000,11
|
|
20230718,112500,5386968000,345000,345000,345500,345000,11
|
|
20230718,112400,5383172500,345000,345000,345000,345000,22
|
|
20230718,112300,5375582500,345000,344500,345000,344500,7
|
|
20230718,112200,5373168000,344500,344500,344500,344500,17
|
|
20230718,112100,5367311500,344500,345000,345500,344500,128
|
|
20230718,112000,5323153000,344000,344500,344500,344000,77
|
|
20230718,111900,5296627000,344000,344000,344500,344000,26
|
|
20230718,111800,5287682500,344000,344000,344500,344000,40
|
|
20230718,111700,5273911000,344000,344000,344000,344000,14
|
|
20230718,111600,5269095000,344000,344000,344500,344000,14
|
|
20230718,111500,5264278500,344000,344500,344500,344000,23
|
|
20230718,111400,5256357500,344500,344500,344500,344000,15
|
|
20230718,111300,5251191000,344000,344000,344000,344000,12
|
|
20230718,111200,5247063000,344000,344500,345000,344000,14
|
|
20230718,111100,5242241000,344500,344000,344500,344000,32
|
|
20230718,111000,5231224500,344000,344000,344000,344000,9
|
|
20230718,110900,5228128500,344000,344000,345000,344000,10
|
|
20230718,110800,5224686000,344500,344000,344500,344000,58
|
|
20230718,110700,5204711500,344000,344500,344500,344000,11
|
|
20230718,110600,5200926500,344500,344000,344500,344000,8
|
|
20230718,110500,5198173000,345000,344500,345000,344000,415
|
|
20230718,110400,5055201500,344500,343500,344500,343500,18
|
|
20230718,110300,5049003000,343500,343500,344500,343500,24
|
|
20230718,110200,5040752500,344000,344000,344500,343500,48
|
|
20230718,110100,5024227000,344000,344000,344500,343500,29
|
|
20230718,110000,5014254000,344000,344000,344000,344000,8
|
|
20230718,105900,5011502000,344000,343500,344500,343500,44
|
|
20230718,105800,4996356000,344000,343500,344000,343500,13
|
|
20230718,105700,4991890000,343500,344000,344000,343500,15
|
|
20230718,105600,4986734500,344000,343500,344000,343500,30
|
|
20230718,105500,4976418500,343500,343500,344000,343500,34
|
|
20230718,105400,4964738000,343500,343500,344000,343500,16
|
|
20230718,105300,4959241000,343500,344000,344000,343500,35
|
|
20230718,105200,4947206500,343500,343500,343500,343500,69
|
|
20230718,105100,4923505000,343000,343500,343500,343000,16
|
|
20230718,105000,4918015500,343000,343500,343500,343000,206
|
|
20230718,104900,4847262500,343500,343500,343500,343500,20
|
|
20230718,104800,4840392500,343500,343500,343500,343500,17
|
|
20230718,104700,4834553000,343500,344000,344000,343500,25
|
|
20230718,104600,4825954000,343500,344000,344000,343500,86
|
|
20230718,104500,4796388000,344000,344000,344000,344000,7
|
|
20230718,104400,4793980000,344000,344000,344500,344000,59
|
|
20230718,104300,4773659000,344500,344000,344500,344000,12
|
|
20230718,104200,4769528000,343500,344000,344500,343500,64
|
|
20230718,104100,4747488000,344000,344000,344000,344000,52
|
|
20230718,104000,4729600000,344000,343500,344000,343500,41
|
|
20230718,103900,4715498500,344000,344000,344000,343500,16
|
|
20230718,103800,4709995000,344000,344000,344000,344000,38
|
|
20230718,103700,4696923000,343500,344000,344000,343500,5
|
|
20230718,103600,4695204500,344000,344000,344000,344000,54
|
|
20230718,103500,4676628500,344000,344500,344500,344000,22
|
|
20230718,103400,4669050000,344000,344000,344000,344000,19
|
|
20230718,103300,4662514000,344000,344500,344500,344000,18
|
|
20230718,103200,4656315500,344500,345000,345000,344500,46
|
|
20230718,103100,4640447500,344500,344000,345000,343500,223
|
|
20230718,103000,4563629500,344000,343500,344000,343500,2
|
|
20230718,102900,4562942000,344000,344000,344000,344000,26
|
|
20230718,102800,4553998000,344500,344000,344500,344000,83
|
|
20230718,102700,4525435000,344500,344000,344500,344000,8
|
|
20230718,102600,4522682500,344000,344000,344000,344000,21
|
|
20230718,102500,4515458500,344000,344000,344000,344000,79
|
|
20230718,102400,4488282500,344000,344500,344500,344000,4
|
|
20230718,102300,4486906000,344000,344000,344000,343500,37
|
|
20230718,102200,4474185000,344000,344000,344500,343500,34
|
|
20230718,102100,4462478500,344000,343500,344500,343500,19
|
|
20230718,102000,4455942000,344000,344000,344000,343500,54
|
|
20230718,101900,4437366500,344000,343500,344000,343500,161
|
|
20230718,101800,4382016000,343500,343500,343500,343500,7
|
|
20230718,101700,4379611500,343500,344000,344000,343500,2
|
|
20230718,101600,4378924000,344000,343500,344000,343500,72
|
|
20230718,101500,4354180500,343500,344000,344000,343500,34
|
|
20230718,101400,4342490000,344000,344500,344500,344000,86
|
|
20230718,101300,4312904000,344000,344000,344500,344000,25
|
|
20230718,101200,4304292500,344000,344000,344000,344000,89
|
|
20230718,101100,4273676500,343500,343500,344000,343500,8
|
|
20230718,101000,4270926000,343500,343500,344000,343000,22
|
|
20230718,100900,4263371500,343500,343500,343500,343500,16
|
|
20230718,100800,4257875500,343500,343500,343500,343000,164
|
|
20230718,100700,4201542000,343500,343500,343500,343000,64
|
|
20230718,100600,4179585500,343000,343000,343500,343000,17
|
|
20230718,100500,4173753000,343000,342000,343000,342000,125
|
|
20230718,100400,4130927500,342500,342500,342500,342500,52
|
|
20230718,100300,4113117500,342500,342000,342500,342000,8
|
|
20230718,100200,4110378500,342000,341500,342000,341500,57
|
|
20230718,100100,4090905000,341500,341000,341500,340500,95
|
|
20230718,100000,4058506500,341000,340500,341000,340500,40
|
|
20230718,095900,4044872000,340500,340500,340500,340500,10
|
|
20230718,095800,4041467000,340500,340500,341000,340500,31
|
|
20230718,095700,4030898500,340500,340000,340500,340000,63
|
|
20230718,095600,4009449500,340500,340000,340500,340000,23
|
|
20230718,095500,4001624500,340000,340500,340500,340000,84
|
|
20230718,095400,3973048500,340500,340000,340500,340000,21
|
|
20230718,095300,3965903000,340000,340500,340500,340000,21
|
|
20230718,095200,3958762000,340000,340000,340000,340000,74
|
|
20230718,095100,3933602000,340500,340500,340500,340000,85
|
|
20230718,095000,3904677000,340500,340000,340500,340000,25
|
|
20230718,094900,3896169000,340000,340000,340500,340000,51
|
|
20230718,094800,3878827500,340000,340500,341000,340000,170
|
|
20230718,094700,3820942000,340500,340500,340500,340000,61
|
|
20230718,094600,3800197500,340500,340500,340500,340000,237
|
|
20230718,094500,3719561000,341000,340500,341000,340500,30
|
|
20230718,094400,3709344000,340500,340500,341000,340500,30
|
|
20230718,094300,3699119000,341000,340500,341000,340500,38
|
|
20230718,094200,3686173000,340500,340500,341000,340500,25
|
|
20230718,094100,3677660000,341000,341000,341000,340500,46
|
|
20230718,094000,3661993000,340500,340000,341000,340000,68
|
|
20230718,093900,3638839500,340000,340500,340500,340000,47
|
|
20230718,093800,3622842000,340500,340500,341000,340500,8
|
|
20230718,093700,3620117500,341000,340500,341000,340000,525
|
|
20230718,093600,3441250500,340500,341000,341000,340500,38
|
|
20230718,093500,3428307000,341000,341000,341000,341000,171
|
|
20230718,093400,3369996000,341500,342000,342000,341500,150
|
|
20230718,093300,3318758500,342000,342000,342000,341500,136
|
|
20230718,093200,3272247000,341500,341500,342000,341500,84
|
|
20230718,093100,3243535500,341500,343000,343000,341500,28
|
|
20230718,093000,3233958500,343000,339000,343000,339000,472
|
|
20230718,092900,3073579000,339000,338500,339000,338500,84
|
|
20230718,092800,3045133500,338500,338500,339000,338000,164
|
|
20230718,092700,2989639500,338000,339000,339000,338000,420
|
|
20230718,092600,2847422500,339000,339000,339000,338500,201
|
|
20230718,092500,2779290000,339000,338500,339000,338500,540
|
|
20230718,092400,2596414500,338000,338500,338500,338000,575
|
|
20230718,092300,2401882500,339000,339500,340000,339000,326
|
|
20230718,092200,2291340500,339500,341000,341000,339500,1200
|
|
20230718,092100,1883299000,341000,341500,342000,341000,616
|
|
20230718,092000,1673105000,342000,343000,343000,341500,463
|
|
20230718,091900,1514685000,343000,343500,343500,342500,145
|
|
20230718,091800,1464956000,343000,343000,343500,343000,24
|
|
20230718,091700,1456716000,343000,343000,343500,342500,446
|
|
20230718,091600,1303732500,343000,344000,344000,342000,624
|
|
20230718,091500,1089703000,344000,343500,344000,343500,160
|
|
20230718,091400,1034669500,343500,342500,343500,342500,379
|
|
20230718,091300,904652000,343000,343000,343000,342500,39
|
|
20230718,091200,891285500,343000,344000,344000,342500,219
|
|
20230718,091100,816152000,344000,344000,344000,343500,61
|
|
20230718,091000,795192500,344000,344000,344000,343500,93
|
|
20230718,090900,763209500,344000,344000,344500,344000,108
|
|
20230718,090800,726050500,344500,345500,345500,344000,259
|
|
20230718,090700,636726500,345500,345500,345500,345000,173
|
|
20230718,090600,577018000,346000,348000,348500,345500,264
|
|
20230718,090500,485506500,348500,351000,351000,348500,344
|
|
20230718,090400,365142500,351000,350500,351000,350000,94
|
|
20230718,090300,332177500,351000,352000,352000,350500,291
|
|
20230718,090200,229967000,352000,353000,353000,351500,256
|
|
20230718,090100,139864500,353000,354000,354000,352500,270
|
|
20230718,090000,44595000,354000,354000,354000,353500,126
|