710 lines
40 KiB
CSV
710 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,204700,10760300500,342500,342500,342500,342500,532
|
|
20230719,204600,10760300500,342500,342500,342500,342500,0
|
|
20230719,204500,10760300500,342500,342500,342500,342500,0
|
|
20230719,204400,10760300500,342500,342500,342500,342500,0
|
|
20230719,204300,10760300500,342500,342500,342500,342500,0
|
|
20230719,204200,10760300500,342500,342500,342500,342500,0
|
|
20230719,204100,10760300500,342500,342500,342500,342500,0
|
|
20230719,204000,10760300500,342500,342500,342500,342500,0
|
|
20230719,203900,10760300500,342500,342500,342500,342500,0
|
|
20230719,203800,10760300500,342500,342500,342500,342500,0
|
|
20230719,203700,10760300500,342500,342500,342500,342500,0
|
|
20230719,203600,10760300500,342500,342500,342500,342500,0
|
|
20230719,203500,10760300500,342500,342500,342500,342500,0
|
|
20230719,203400,10760300500,342500,342500,342500,342500,0
|
|
20230719,203300,10760300500,342500,342500,342500,342500,0
|
|
20230719,203200,10760300500,342500,342500,342500,342500,0
|
|
20230719,203100,10760300500,342500,342500,342500,342500,0
|
|
20230719,203000,10760300500,342500,342500,342500,342500,0
|
|
20230719,202900,10760300500,342500,342500,342500,342500,0
|
|
20230719,202800,10760300500,342500,342500,342500,342500,0
|
|
20230719,202700,10760300500,342500,342500,342500,342500,0
|
|
20230719,202600,10760300500,342500,342500,342500,342500,0
|
|
20230719,202500,10760300500,342500,342500,342500,342500,0
|
|
20230719,202400,10760300500,342500,342500,342500,342500,0
|
|
20230719,202300,10760300500,342500,342500,342500,342500,0
|
|
20230719,202200,10760300500,342500,342500,342500,342500,0
|
|
20230719,202100,10760300500,342500,342500,342500,342500,0
|
|
20230719,202000,10760300500,342500,342500,342500,342500,0
|
|
20230719,201900,10760300500,342500,342500,342500,342500,0
|
|
20230719,201800,10760300500,342500,342500,342500,342500,0
|
|
20230719,201700,10760300500,342500,342500,342500,342500,532
|
|
20230719,201600,10760300500,342500,342500,342500,342500,0
|
|
20230719,201500,10760300500,342500,342500,342500,342500,0
|
|
20230719,201400,10760300500,342500,342500,342500,342500,0
|
|
20230719,201300,10760300500,342500,342500,342500,342500,0
|
|
20230719,201200,10760300500,342500,342500,342500,342500,0
|
|
20230719,201100,10760300500,342500,342500,342500,342500,0
|
|
20230719,201000,10760300500,342500,342500,342500,342500,0
|
|
20230719,200900,10760300500,342500,342500,342500,342500,0
|
|
20230719,200800,10760300500,342500,342500,342500,342500,0
|
|
20230719,200700,10760300500,342500,342500,342500,342500,0
|
|
20230719,200600,10760300500,342500,342500,342500,342500,0
|
|
20230719,200500,10760300500,342500,342500,342500,342500,0
|
|
20230719,200400,10760300500,342500,342500,342500,342500,0
|
|
20230719,200300,10760300500,342500,342500,342500,342500,0
|
|
20230719,200200,10760300500,342500,342500,342500,342500,0
|
|
20230719,200100,10760300500,342500,342500,342500,342500,0
|
|
20230719,200000,10760300500,342500,342500,342500,342500,0
|
|
20230719,195900,10760300500,342500,342500,342500,342500,0
|
|
20230719,195800,10760300500,342500,342500,342500,342500,0
|
|
20230719,195700,10760300500,342500,342500,342500,342500,0
|
|
20230719,195600,10760300500,342500,342500,342500,342500,0
|
|
20230719,195500,10760300500,342500,342500,342500,342500,0
|
|
20230719,195400,10760300500,342500,342500,342500,342500,0
|
|
20230719,195300,10760300500,342500,342500,342500,342500,0
|
|
20230719,195200,10760300500,342500,342500,342500,342500,0
|
|
20230719,195100,10760300500,342500,342500,342500,342500,0
|
|
20230719,195000,10760300500,342500,342500,342500,342500,0
|
|
20230719,194900,10760300500,342500,342500,342500,342500,0
|
|
20230719,194800,10760300500,342500,342500,342500,342500,0
|
|
20230719,194700,10760300500,342500,342500,342500,342500,532
|
|
20230719,194600,10760300500,342500,342500,342500,342500,0
|
|
20230719,194500,10760300500,342500,342500,342500,342500,0
|
|
20230719,194400,10760300500,342500,342500,342500,342500,0
|
|
20230719,194300,10760300500,342500,342500,342500,342500,0
|
|
20230719,194200,10760300500,342500,342500,342500,342500,0
|
|
20230719,194100,10760300500,342500,342500,342500,342500,0
|
|
20230719,194000,10760300500,342500,342500,342500,342500,0
|
|
20230719,193900,10760300500,342500,342500,342500,342500,0
|
|
20230719,193800,10760300500,342500,342500,342500,342500,0
|
|
20230719,193700,10760300500,342500,342500,342500,342500,0
|
|
20230719,193600,10760300500,342500,342500,342500,342500,0
|
|
20230719,193500,10760300500,342500,342500,342500,342500,0
|
|
20230719,193400,10760300500,342500,342500,342500,342500,0
|
|
20230719,193300,10760300500,342500,342500,342500,342500,0
|
|
20230719,193200,10760300500,342500,342500,342500,342500,0
|
|
20230719,193100,10760300500,342500,342500,342500,342500,0
|
|
20230719,193000,10760300500,342500,342500,342500,342500,0
|
|
20230719,192900,10760300500,342500,342500,342500,342500,0
|
|
20230719,192800,10760300500,342500,342500,342500,342500,0
|
|
20230719,192700,10760300500,342500,342500,342500,342500,0
|
|
20230719,192600,10760300500,342500,342500,342500,342500,0
|
|
20230719,192500,10760300500,342500,342500,342500,342500,0
|
|
20230719,192400,10760300500,342500,342500,342500,342500,0
|
|
20230719,192300,10760300500,342500,342500,342500,342500,0
|
|
20230719,192200,10760300500,342500,342500,342500,342500,0
|
|
20230719,192100,10760300500,342500,342500,342500,342500,0
|
|
20230719,192000,10760300500,342500,342500,342500,342500,0
|
|
20230719,191900,10760300500,342500,342500,342500,342500,0
|
|
20230719,191800,10760300500,342500,342500,342500,342500,0
|
|
20230719,191700,10760300500,342500,342500,342500,342500,532
|
|
20230719,191600,10760300500,342500,342500,342500,342500,0
|
|
20230719,191500,10760300500,342500,342500,342500,342500,0
|
|
20230719,191400,10760300500,342500,342500,342500,342500,0
|
|
20230719,191300,10760300500,342500,342500,342500,342500,0
|
|
20230719,191200,10760300500,342500,342500,342500,342500,0
|
|
20230719,191100,10760300500,342500,342500,342500,342500,0
|
|
20230719,191000,10760300500,342500,342500,342500,342500,0
|
|
20230719,190900,10760300500,342500,342500,342500,342500,0
|
|
20230719,190800,10760300500,342500,342500,342500,342500,0
|
|
20230719,190700,10760300500,342500,342500,342500,342500,0
|
|
20230719,190600,10760300500,342500,342500,342500,342500,0
|
|
20230719,190500,10760300500,342500,342500,342500,342500,0
|
|
20230719,190400,10760300500,342500,342500,342500,342500,0
|
|
20230719,190300,10760300500,342500,342500,342500,342500,0
|
|
20230719,190200,10760300500,342500,342500,342500,342500,0
|
|
20230719,190100,10760300500,342500,342500,342500,342500,0
|
|
20230719,190000,10760300500,342500,342500,342500,342500,0
|
|
20230719,185900,10760300500,342500,342500,342500,342500,0
|
|
20230719,185800,10760300500,342500,342500,342500,342500,0
|
|
20230719,185700,10760300500,342500,342500,342500,342500,0
|
|
20230719,185600,10760300500,342500,342500,342500,342500,0
|
|
20230719,185500,10760300500,342500,342500,342500,342500,0
|
|
20230719,185400,10760300500,342500,342500,342500,342500,0
|
|
20230719,185300,10760300500,342500,342500,342500,342500,0
|
|
20230719,185200,10760300500,342500,342500,342500,342500,0
|
|
20230719,185100,10760300500,342500,342500,342500,342500,0
|
|
20230719,185000,10760300500,342500,342500,342500,342500,0
|
|
20230719,184900,10760300500,342500,342500,342500,342500,0
|
|
20230719,184800,10760300500,342500,342500,342500,342500,0
|
|
20230719,184700,10760300500,342500,342500,342500,342500,532
|
|
20230719,184600,10760300500,342500,342500,342500,342500,0
|
|
20230719,184500,10760300500,342500,342500,342500,342500,0
|
|
20230719,184400,10760300500,342500,342500,342500,342500,0
|
|
20230719,184300,10760300500,342500,342500,342500,342500,0
|
|
20230719,184200,10760300500,342500,342500,342500,342500,0
|
|
20230719,184100,10760300500,342500,342500,342500,342500,0
|
|
20230719,184000,10760300500,342500,342500,342500,342500,0
|
|
20230719,183900,10760300500,342500,342500,342500,342500,0
|
|
20230719,183800,10760300500,342500,342500,342500,342500,0
|
|
20230719,183700,10760300500,342500,342500,342500,342500,0
|
|
20230719,183600,10760300500,342500,342500,342500,342500,0
|
|
20230719,183500,10760300500,342500,342500,342500,342500,0
|
|
20230719,183400,10760300500,342500,342500,342500,342500,0
|
|
20230719,183300,10760300500,342500,342500,342500,342500,0
|
|
20230719,183200,10760300500,342500,342500,342500,342500,0
|
|
20230719,183100,10760300500,342500,342500,342500,342500,0
|
|
20230719,183000,10760300500,342500,342500,342500,342500,0
|
|
20230719,182900,10760300500,342500,342500,342500,342500,0
|
|
20230719,182800,10760300500,342500,342500,342500,342500,0
|
|
20230719,182700,10760300500,342500,342500,342500,342500,0
|
|
20230719,182600,10760300500,342500,342500,342500,342500,0
|
|
20230719,182500,10760300500,342500,342500,342500,342500,0
|
|
20230719,182400,10760300500,342500,342500,342500,342500,0
|
|
20230719,182300,10760300500,342500,342500,342500,342500,0
|
|
20230719,182200,10760300500,342500,342500,342500,342500,0
|
|
20230719,182100,10760300500,342500,342500,342500,342500,0
|
|
20230719,182000,10760300500,342500,342500,342500,342500,0
|
|
20230719,181900,10760300500,342500,342500,342500,342500,0
|
|
20230719,181800,10760300500,342500,342500,342500,342500,0
|
|
20230719,181700,10760300500,342500,342500,342500,342500,532
|
|
20230719,181600,10760300500,342500,342500,342500,342500,0
|
|
20230719,181500,10760300500,342500,342500,342500,342500,0
|
|
20230719,181400,10760300500,342500,342500,342500,342500,0
|
|
20230719,181300,10760300500,342500,342500,342500,342500,0
|
|
20230719,181200,10760300500,342500,342500,342500,342500,0
|
|
20230719,181100,10760300500,342500,342500,342500,342500,0
|
|
20230719,181000,10760300500,342500,342500,342500,342500,0
|
|
20230719,180900,10760300500,342500,342500,342500,342500,0
|
|
20230719,180800,10760300500,342500,342500,342500,342500,0
|
|
20230719,180700,10760300500,342500,342500,342500,342500,0
|
|
20230719,180600,10760300500,342500,342500,342500,342500,0
|
|
20230719,180500,10760300500,342500,342500,342500,342500,0
|
|
20230719,180400,10760300500,342500,342500,342500,342500,0
|
|
20230719,180300,10760300500,342500,342500,342500,342500,0
|
|
20230719,180200,10760300500,342500,342500,342500,342500,0
|
|
20230719,180100,10760300500,342500,342500,342500,342500,0
|
|
20230719,180000,10760300500,342500,342500,342500,342500,0
|
|
20230719,175900,10760300500,342500,342500,342500,342500,0
|
|
20230719,175800,10760300500,342500,342500,342500,342500,0
|
|
20230719,175700,10760300500,342500,342500,342500,342500,0
|
|
20230719,175600,10760300500,342500,342500,342500,342500,0
|
|
20230719,175500,10760300500,342500,342500,342500,342500,0
|
|
20230719,175400,10760300500,342500,342500,342500,342500,0
|
|
20230719,175300,10760300500,342500,342500,342500,342500,0
|
|
20230719,175200,10760300500,342500,342500,342500,342500,0
|
|
20230719,175100,10760300500,342500,342500,342500,342500,0
|
|
20230719,175000,10760300500,342500,342500,342500,342500,0
|
|
20230719,174900,10760300500,342500,342500,342500,342500,0
|
|
20230719,174800,10760300500,342500,342500,342500,342500,0
|
|
20230719,174700,10760300500,342500,342500,342500,342500,532
|
|
20230719,174600,10760300500,342500,342500,342500,342500,0
|
|
20230719,174500,10760300500,342500,342500,342500,342500,0
|
|
20230719,174400,10760300500,342500,342500,342500,342500,0
|
|
20230719,174300,10760300500,342500,342500,342500,342500,0
|
|
20230719,174200,10760300500,342500,342500,342500,342500,0
|
|
20230719,174100,10760300500,342500,342500,342500,342500,0
|
|
20230719,174000,10760300500,342500,342500,342500,342500,0
|
|
20230719,173900,10760300500,342500,342500,342500,342500,0
|
|
20230719,173800,10760300500,342500,342500,342500,342500,0
|
|
20230719,173700,10760300500,342500,342500,342500,342500,0
|
|
20230719,173600,10760300500,342500,342500,342500,342500,0
|
|
20230719,173500,10760300500,342500,342500,342500,342500,0
|
|
20230719,173400,10760300500,342500,342500,342500,342500,0
|
|
20230719,173300,10760300500,342500,342500,342500,342500,0
|
|
20230719,173200,10760300500,342500,342500,342500,342500,0
|
|
20230719,173100,10760300500,342500,342500,342500,342500,0
|
|
20230719,173000,10760300500,342500,342500,342500,342500,0
|
|
20230719,172900,10760300500,342500,342500,342500,342500,0
|
|
20230719,172800,10760300500,342500,342500,342500,342500,0
|
|
20230719,172700,10760300500,342500,342500,342500,342500,0
|
|
20230719,172600,10760300500,342500,342500,342500,342500,0
|
|
20230719,172500,10760300500,342500,342500,342500,342500,0
|
|
20230719,172400,10760300500,342500,342500,342500,342500,0
|
|
20230719,172300,10760300500,342500,342500,342500,342500,0
|
|
20230719,172200,10760300500,342500,342500,342500,342500,0
|
|
20230719,172100,10760300500,342500,342500,342500,342500,0
|
|
20230719,172000,10760300500,342500,342500,342500,342500,0
|
|
20230719,171900,10760300500,342500,342500,342500,342500,0
|
|
20230719,171800,10760300500,342500,342500,342500,342500,0
|
|
20230719,171700,10760300500,342500,342500,342500,342500,532
|
|
20230719,171600,10760300500,342500,342500,342500,342500,0
|
|
20230719,171500,10760300500,342500,342500,342500,342500,0
|
|
20230719,171400,10760300500,342500,342500,342500,342500,0
|
|
20230719,171300,10760300500,342500,342500,342500,342500,0
|
|
20230719,171200,10760300500,342500,342500,342500,342500,0
|
|
20230719,171100,10760300500,342500,342500,342500,342500,0
|
|
20230719,171000,10760300500,342500,342500,342500,342500,0
|
|
20230719,170900,10760300500,342500,342500,342500,342500,0
|
|
20230719,170800,10760300500,342500,342500,342500,342500,0
|
|
20230719,170700,10760300500,342500,342500,342500,342500,0
|
|
20230719,170600,10760300500,342500,342500,342500,342500,0
|
|
20230719,170500,10760300500,342500,342500,342500,342500,0
|
|
20230719,170400,10760300500,342500,342500,342500,342500,0
|
|
20230719,170300,10760300500,342500,342500,342500,342500,0
|
|
20230719,170200,10760300500,342500,342500,342500,342500,0
|
|
20230719,170100,10760300500,342500,342500,342500,342500,0
|
|
20230719,170000,10760300500,342500,342500,342500,342500,0
|
|
20230719,165900,10760300500,342500,342500,342500,342500,0
|
|
20230719,165800,10760300500,342500,342500,342500,342500,0
|
|
20230719,165700,10760300500,342500,342500,342500,342500,0
|
|
20230719,165600,10760300500,342500,342500,342500,342500,0
|
|
20230719,165500,10760300500,342500,342500,342500,342500,0
|
|
20230719,165400,10760300500,342500,342500,342500,342500,0
|
|
20230719,165300,10760300500,342500,342500,342500,342500,0
|
|
20230719,165200,10760300500,342500,342500,342500,342500,0
|
|
20230719,165100,10760300500,342500,342500,342500,342500,0
|
|
20230719,165000,10760300500,342500,342500,342500,342500,0
|
|
20230719,164900,10760300500,342500,342500,342500,342500,0
|
|
20230719,164800,10760300500,342500,342500,342500,342500,0
|
|
20230719,164700,10760300500,342500,342500,342500,342500,532
|
|
20230719,164600,10760300500,342500,342500,342500,342500,0
|
|
20230719,164500,10760300500,342500,342500,342500,342500,0
|
|
20230719,164400,10760300500,342500,342500,342500,342500,0
|
|
20230719,164300,10760300500,342500,342500,342500,342500,0
|
|
20230719,164200,10760300500,342500,342500,342500,342500,0
|
|
20230719,164100,10760300500,342500,342500,342500,342500,0
|
|
20230719,164000,10760300500,342500,342500,342500,342500,0
|
|
20230719,163900,10760300500,342500,342500,342500,342500,0
|
|
20230719,163800,10760300500,342500,342500,342500,342500,0
|
|
20230719,163700,10760300500,342500,342500,342500,342500,0
|
|
20230719,163600,10760300500,342500,342500,342500,342500,0
|
|
20230719,163500,10760300500,342500,342500,342500,342500,0
|
|
20230719,163400,10760300500,342500,342500,342500,342500,0
|
|
20230719,163300,10760300500,342500,342500,342500,342500,0
|
|
20230719,163200,10760300500,342500,342500,342500,342500,0
|
|
20230719,163100,10760300500,342500,342500,342500,342500,0
|
|
20230719,163000,10760300500,342500,342500,342500,342500,0
|
|
20230719,162900,10760300500,342500,342500,342500,342500,0
|
|
20230719,162800,10760300500,342500,342500,342500,342500,0
|
|
20230719,162700,10760300500,342500,342500,342500,342500,0
|
|
20230719,162600,10760300500,342500,342500,342500,342500,0
|
|
20230719,162500,10760300500,342500,342500,342500,342500,0
|
|
20230719,162400,10760300500,342500,342500,342500,342500,0
|
|
20230719,162300,10760300500,342500,342500,342500,342500,0
|
|
20230719,162200,10760300500,342500,342500,342500,342500,0
|
|
20230719,162100,10760300500,342500,342500,342500,342500,0
|
|
20230719,162000,10760300500,342500,342500,342500,342500,0
|
|
20230719,161900,10760300500,342500,342500,342500,342500,0
|
|
20230719,161800,10760300500,342500,342500,342500,342500,0
|
|
20230719,161700,10760300500,342500,342500,342500,342500,532
|
|
20230719,161600,10760300500,342500,342500,342500,342500,0
|
|
20230719,161500,10760300500,342500,342500,342500,342500,0
|
|
20230719,161400,10760300500,342500,342500,342500,342500,0
|
|
20230719,161300,10760300500,342500,342500,342500,342500,0
|
|
20230719,161200,10760300500,342500,342500,342500,342500,0
|
|
20230719,161100,10760300500,342500,342500,342500,342500,0
|
|
20230719,161000,10760300500,342500,342500,342500,342500,0
|
|
20230719,160900,10760300500,342500,342500,342500,342500,0
|
|
20230719,160800,10760300500,342500,342500,342500,342500,0
|
|
20230719,160700,10760300500,342500,342500,342500,342500,0
|
|
20230719,160600,10760300500,342500,342500,342500,342500,0
|
|
20230719,160500,10760300500,342500,342500,342500,342500,0
|
|
20230719,160400,10760300500,342500,342500,342500,342500,0
|
|
20230719,160300,10760300500,342500,342500,342500,342500,0
|
|
20230719,160200,10760300500,342500,342500,342500,342500,0
|
|
20230719,160100,10760300500,342500,342500,342500,342500,0
|
|
20230719,160000,10760300500,342500,342500,342500,342500,0
|
|
20230719,155900,10760300500,342500,342500,342500,342500,0
|
|
20230719,155800,10760300500,342500,342500,342500,342500,0
|
|
20230719,155700,10760300500,342500,342500,342500,342500,0
|
|
20230719,155600,10760300500,342500,342500,342500,342500,0
|
|
20230719,155500,10760300500,342500,342500,342500,342500,0
|
|
20230719,155400,10760300500,342500,342500,342500,342500,0
|
|
20230719,155300,10760300500,342500,342500,342500,342500,0
|
|
20230719,155200,10760300500,342500,342500,342500,342500,0
|
|
20230719,155100,10760300500,342500,342500,342500,342500,0
|
|
20230719,155000,10760300500,342500,342500,342500,342500,0
|
|
20230719,154900,10760300500,342500,342500,342500,342500,0
|
|
20230719,154800,10760300500,342500,342500,342500,342500,0
|
|
20230719,154700,10760300500,342500,342500,342500,342500,532
|
|
20230719,154600,10760300500,342500,342500,342500,342500,0
|
|
20230719,154500,10760300500,342500,342500,342500,342500,0
|
|
20230719,154400,10760300500,342500,342500,342500,342500,0
|
|
20230719,154300,10760300500,342500,342500,342500,342500,0
|
|
20230719,154200,10760300500,342500,342500,342500,342500,0
|
|
20230719,154100,10760300500,342500,342500,342500,342500,0
|
|
20230719,154000,10760300500,342500,342500,342500,342500,0
|
|
20230719,153900,10760300500,342500,342500,342500,342500,0
|
|
20230719,153800,10760300500,342500,342500,342500,342500,0
|
|
20230719,153700,10760300500,342500,342500,342500,342500,0
|
|
20230719,153600,10760300500,342500,342500,342500,342500,0
|
|
20230719,153500,10760300500,342500,342500,342500,342500,0
|
|
20230719,153400,10760300500,342500,342500,342500,342500,0
|
|
20230719,153300,10760300500,342500,342500,342500,342500,0
|
|
20230719,153200,10760300500,342500,342500,342500,342500,0
|
|
20230719,153100,10760300500,342500,342500,342500,342500,0
|
|
20230719,153000,10760300500,342500,342500,342500,342500,532
|
|
20230719,152900,10578090500,342000,342000,342000,342000,0
|
|
20230719,152800,10578090500,342000,342000,342000,342000,0
|
|
20230719,152700,10578090500,342000,342000,342000,342000,0
|
|
20230719,152600,10578090500,342000,342000,342000,342000,0
|
|
20230719,152500,10578090500,342000,342000,342000,342000,0
|
|
20230719,152400,10578090500,342000,342000,342000,342000,0
|
|
20230719,152300,10578090500,342000,342000,342000,342000,0
|
|
20230719,152200,10578090500,342000,342000,342000,342000,0
|
|
20230719,152100,10578090500,342000,342000,342000,342000,0
|
|
20230719,152000,10578090500,342000,342000,342000,342000,0
|
|
20230719,151900,10578090500,342000,342000,342500,341500,116
|
|
20230719,151800,10538435500,342000,341500,342500,341500,236
|
|
20230719,151700,10457729000,341500,341500,342000,341500,7
|
|
20230719,151600,10455337000,342000,341500,342000,341500,16
|
|
20230719,151500,10449871000,341500,341500,342000,341500,60
|
|
20230719,151400,10429370500,342000,342000,342000,341500,23
|
|
20230719,151300,10421506000,341500,342000,342000,341500,64
|
|
20230719,151200,10399634000,342000,342000,342500,342000,5
|
|
20230719,151100,10397923000,342000,342000,342500,342000,71
|
|
20230719,151000,10373640500,342000,342000,342500,342000,19
|
|
20230719,150900,10367138500,342500,342500,342500,342000,39
|
|
20230719,150800,10353798500,342000,342000,342500,342000,56
|
|
20230719,150700,10334645000,342500,342000,342500,342000,7
|
|
20230719,150600,10332249500,342000,343000,343000,342000,35
|
|
20230719,150500,10320260000,343000,342500,343000,342500,15
|
|
20230719,150400,10315121500,342500,342000,343000,342000,204
|
|
20230719,150300,10245242500,342000,342000,342500,341500,835
|
|
20230719,150200,9959633000,342000,341500,342000,341500,124
|
|
20230719,150100,9917284500,342000,341500,342000,341500,472
|
|
20230719,150000,9756092500,341000,341000,341500,341000,68
|
|
20230719,145900,9732902500,341000,341000,341500,341000,111
|
|
20230719,145800,9695050500,341000,341000,341500,341000,112
|
|
20230719,145700,9656857000,341000,341000,341500,341000,55
|
|
20230719,145600,9638098000,341000,341000,341500,341000,37
|
|
20230719,145500,9625479500,341500,341000,341500,341000,68
|
|
20230719,145400,9602289500,341000,341000,341500,341000,69
|
|
20230719,145300,9578758500,341500,341000,341500,341000,18
|
|
20230719,145200,9572619000,341000,341000,341500,341000,117
|
|
20230719,145100,9532720000,341500,341000,341500,341000,66
|
|
20230719,145000,9510210500,341000,341000,341500,341000,85
|
|
20230719,144900,9481220500,341500,341000,341500,341000,32
|
|
20230719,144800,9470307000,341500,341000,341500,341000,60
|
|
20230719,144700,9449844500,341500,341000,341500,341000,26
|
|
20230719,144600,9440976000,341000,341000,341500,341000,52
|
|
20230719,144500,9423242000,341500,341000,341500,341000,95
|
|
20230719,144400,9390845000,341000,341500,341500,340500,303
|
|
20230719,144300,9287417500,341500,341000,341500,341000,67
|
|
20230719,144200,9264568500,341000,341500,341500,341000,95
|
|
20230719,144100,9232156000,342000,341000,342000,340500,486
|
|
20230719,144000,9066201500,341000,341000,341500,340500,91
|
|
20230719,143900,9035188000,341500,341000,341500,341000,60
|
|
20230719,143800,9014727000,341500,341500,342000,341000,28
|
|
20230719,143700,9005165500,342000,341500,342000,341500,41
|
|
20230719,143600,8991163500,342000,341000,342000,341000,175
|
|
20230719,143500,8931424000,341500,341000,341500,341000,31
|
|
20230719,143400,8920852000,341500,341500,342000,341500,19
|
|
20230719,143300,8914363000,341500,341500,341500,341000,81
|
|
20230719,143200,8886715500,341500,341500,342000,341500,22
|
|
20230719,143100,8879201000,341500,341500,342000,341500,92
|
|
20230719,143000,8847771500,341500,341500,342000,341500,102
|
|
20230719,142900,8812913500,342000,340500,342000,340500,636
|
|
20230719,142800,8595817000,341000,341000,341000,340000,193
|
|
20230719,142700,8530097500,340500,341000,341000,340500,80
|
|
20230719,142600,8502854500,340500,341000,341000,340500,71
|
|
20230719,142500,8478672500,340500,340500,341000,340500,62
|
|
20230719,142400,8457558000,341000,340500,341000,340500,70
|
|
20230719,142300,8433718000,341000,340500,341000,340500,27
|
|
20230719,142200,8424520000,340500,341000,341000,340500,77
|
|
20230719,142100,8398296500,341000,340500,341000,340500,87
|
|
20230719,142000,8368668000,341000,340500,341000,340500,36
|
|
20230719,141900,8356409500,340500,340500,341000,340500,65
|
|
20230719,141800,8334275500,340500,341000,341000,340500,186
|
|
20230719,141700,8270920500,341500,341000,341500,341000,28
|
|
20230719,141600,8261372000,341000,341500,341500,341000,90
|
|
20230719,141500,8230678500,341000,341500,341500,341000,29
|
|
20230719,141400,8220788500,341000,341500,341500,341000,50
|
|
20230719,141300,8203738000,341500,341500,341500,341000,83
|
|
20230719,141200,8175432500,341000,341000,341500,341000,54
|
|
20230719,141100,8157017500,341000,341000,341500,341000,40
|
|
20230719,141000,8143376500,341000,341000,341500,341000,77
|
|
20230719,140900,8117119000,341000,341500,341500,341000,68
|
|
20230719,140800,8093929500,341500,341000,341500,341000,54
|
|
20230719,140700,8075509000,341000,341500,342000,341000,201
|
|
20230719,140600,8006878000,341500,342000,342500,341500,549
|
|
20230719,140500,7819157500,342500,342000,342500,342000,53
|
|
20230719,140400,7801029500,342000,342000,342500,342000,83
|
|
20230719,140300,7772641500,342000,342000,342500,342000,23
|
|
20230719,140200,7764774000,342000,342000,342500,342000,74
|
|
20230719,140100,7739463500,342000,342500,342500,342000,167
|
|
20230719,140000,7682274500,343000,342500,343000,342500,67
|
|
20230719,135900,7659325500,343000,342500,343000,342500,34
|
|
20230719,135800,7647680000,342500,342500,343000,342500,84
|
|
20230719,135700,7618909500,343000,342500,343000,342500,30
|
|
20230719,135600,7608633000,342500,343000,343000,342500,45
|
|
20230719,135500,7593220000,342500,343000,343000,342500,71
|
|
20230719,135400,7568902000,342500,342500,343000,342500,36
|
|
20230719,135300,7556562500,343000,343500,343500,343000,379
|
|
20230719,135200,7426565000,343000,343000,343500,343000,32
|
|
20230719,135100,7415588500,343000,343500,343500,343000,31
|
|
20230719,135000,7404949500,343500,343000,343500,343000,38
|
|
20230719,134900,7391909500,343500,343000,343500,343000,26
|
|
20230719,134800,7382986500,343000,343000,343500,343000,31
|
|
20230719,134700,7372352500,343500,343000,343500,343000,31
|
|
20230719,134600,7361716500,343000,343000,343500,343000,1085
|
|
20230719,134500,6989552000,343000,342500,343000,342500,32
|
|
20230719,134400,6978591000,342500,342500,343000,342500,79
|
|
20230719,134300,6951533000,342500,342500,343000,342500,42
|
|
20230719,134200,6937147000,343000,343000,343000,342500,21
|
|
20230719,134100,6929952500,343000,342500,343000,342500,30
|
|
20230719,134000,6919676000,343000,342500,343000,342500,4
|
|
20230719,133900,6918305500,342500,342500,342500,342500,2
|
|
20230719,133800,6917620500,342500,342500,343000,342500,10
|
|
20230719,133700,6914193500,343000,342500,343000,342500,6
|
|
20230719,133600,6912138000,342500,342500,342500,342500,7
|
|
20230719,133500,6909740500,342500,343000,343000,342500,10
|
|
20230719,133400,6906313500,342500,342500,343000,342500,42
|
|
20230719,133300,6891928000,342500,342500,342500,342500,3
|
|
20230719,133200,6890900500,342500,342500,342500,342500,2
|
|
20230719,133100,6890215500,342500,342500,342500,342500,11
|
|
20230719,133000,6886448000,342500,342500,342500,342500,0
|
|
20230719,132900,6886448000,342500,342500,342500,342500,3
|
|
20230719,132800,6885420500,343000,342500,343000,342500,9
|
|
20230719,132700,6882337500,342500,342500,342500,342500,158
|
|
20230719,132600,6828222500,342500,342500,342500,342500,0
|
|
20230719,132500,6828222500,342500,342500,342500,342500,3
|
|
20230719,132400,6827195000,342500,342500,342500,342500,3
|
|
20230719,132300,6826167500,342500,342500,342500,342500,15
|
|
20230719,132200,6821030000,343000,342500,343000,342500,6
|
|
20230719,132100,6818974500,343000,343000,343000,343000,0
|
|
20230719,132000,6818974500,343000,343000,343000,343000,6
|
|
20230719,131900,6816916500,342500,342500,342500,342500,6
|
|
20230719,131800,6814861500,342500,342500,342500,342500,15
|
|
20230719,131700,6809724000,343000,343000,343000,343000,5
|
|
20230719,131600,6808009000,342500,342500,342500,342500,1
|
|
20230719,131500,6807666500,343000,343000,343000,343000,3
|
|
20230719,131400,6806637500,342500,342500,342500,342500,4
|
|
20230719,131300,6805267500,342500,342500,342500,342500,0
|
|
20230719,131200,6805267500,342500,342500,342500,342500,108
|
|
20230719,131100,6768277500,342500,342500,342500,342500,8
|
|
20230719,131000,6765537500,342500,342500,342500,342500,21
|
|
20230719,130900,6758345000,342500,342500,342500,342500,0
|
|
20230719,130800,6758345000,342500,342500,342500,342500,2
|
|
20230719,130700,6757660000,342500,342500,342500,342500,125
|
|
20230719,130600,6714847500,342500,342500,342500,342500,1
|
|
20230719,130500,6714505000,342500,342500,343000,342500,14
|
|
20230719,130400,6709709500,342500,342500,342500,342500,16
|
|
20230719,130300,6704229500,342500,342500,342500,342500,106
|
|
20230719,130200,6667924500,342500,342500,342500,342500,194
|
|
20230719,130100,6601479500,342000,343000,343000,342000,373
|
|
20230719,130000,6473816000,343000,342500,343000,342500,19
|
|
20230719,125900,6467307000,342500,342500,342500,342500,5
|
|
20230719,125800,6465594500,343000,343000,343000,343000,0
|
|
20230719,125700,6465594500,343000,343000,343000,343000,1
|
|
20230719,125600,6465251500,343000,342500,343000,342500,3
|
|
20230719,125500,6464223500,342500,342500,342500,342500,23
|
|
20230719,125400,6456346000,342500,342500,342500,342500,87
|
|
20230719,125300,6426548500,342500,342500,342500,342500,0
|
|
20230719,125200,6426548500,342500,342500,342500,342500,6
|
|
20230719,125100,6424493500,343000,342500,343000,342500,25
|
|
20230719,125000,6415930000,343000,343000,343000,343000,1
|
|
20230719,124900,6415587000,342500,342500,342500,342500,37
|
|
20230719,124800,6402914500,342500,342500,342500,342500,9
|
|
20230719,124700,6399832000,342500,342500,342500,342500,30
|
|
20230719,124600,6389557000,342500,342500,342500,342500,0
|
|
20230719,124500,6389557000,342500,342500,342500,342500,4
|
|
20230719,124400,6388187000,342500,342500,342500,342500,8
|
|
20230719,124300,6385447000,342500,342500,342500,342500,90
|
|
20230719,124200,6354622000,342500,343000,343000,342500,5
|
|
20230719,124100,6352909000,343000,343000,343000,343000,0
|
|
20230719,124000,6352909000,343000,343000,343000,343000,1
|
|
20230719,123900,6352566000,342500,343000,343000,342500,102
|
|
20230719,123800,6317584000,343500,343500,343500,343500,0
|
|
20230719,123700,6317584000,343500,343500,343500,343500,0
|
|
20230719,123600,6317584000,343500,343500,343500,343500,15
|
|
20230719,123500,6312431500,343500,343500,343500,343500,1
|
|
20230719,123400,6312088000,343000,343000,343000,343000,3
|
|
20230719,123300,6311059000,343000,343000,343000,343000,4
|
|
20230719,123200,6309687000,343500,343000,343500,343000,9
|
|
20230719,123100,6306596000,343000,342500,343000,342500,542
|
|
20230719,123000,6120947500,343000,343000,343000,343000,45
|
|
20230719,122900,6105512500,343000,343000,343000,343000,6
|
|
20230719,122800,6103454500,343000,343000,343000,343000,1
|
|
20230719,122700,6103111500,343500,343500,343500,343500,19
|
|
20230719,122600,6096585000,344000,343500,344000,343500,5
|
|
20230719,122500,6094866500,343500,343500,343500,343500,4
|
|
20230719,122400,6093492500,343000,343000,343000,343000,0
|
|
20230719,122300,6093492500,343000,343000,343000,343000,114
|
|
20230719,122200,6054390500,342500,342500,342500,342500,0
|
|
20230719,122100,6054390500,342500,342500,342500,342500,20
|
|
20230719,122000,6047540500,342500,342500,342500,342500,6
|
|
20230719,121900,6045485500,342500,343000,343000,342500,26
|
|
20230719,121800,6036569000,343500,343500,343500,343500,6
|
|
20230719,121700,6034508000,343000,343000,343000,343000,12
|
|
20230719,121600,6030392000,343000,343000,343000,343000,105
|
|
20230719,121500,5994377000,343000,343500,343500,343000,46
|
|
20230719,121400,5978576500,344000,344000,344000,344000,2
|
|
20230719,121300,5977888500,343500,343500,343500,343500,27
|
|
20230719,121200,5968614000,343500,343500,343500,343500,47
|
|
20230719,121100,5952469500,343000,343000,343000,342500,144
|
|
20230719,121000,5903078500,342500,342500,342500,342500,0
|
|
20230719,120900,5903078500,342500,343000,343000,342500,23
|
|
20230719,120800,5895192500,343000,343000,343000,343000,20
|
|
20230719,120700,5888332500,342500,342500,342500,342500,1
|
|
20230719,120600,5887990000,342500,342500,343000,342500,74
|
|
20230719,120500,5862641000,342500,343000,343000,342500,55
|
|
20230719,120400,5843786000,343000,343000,343000,342500,8
|
|
20230719,120300,5841043500,342500,342500,342500,342500,243
|
|
20230719,120200,5757816000,342500,343000,343000,342500,104
|
|
20230719,120100,5722155000,343000,343500,343500,343000,23
|
|
20230719,120000,5714260500,343500,343500,343500,343500,4
|
|
20230719,115900,5712886500,343500,343500,344000,343500,99
|
|
20230719,115800,5678879000,344000,344000,344000,344000,1
|
|
20230719,115700,5678535000,343500,343500,343500,343500,0
|
|
20230719,115600,5678535000,343500,343500,343500,343500,3
|
|
20230719,115500,5677504500,343500,343500,343500,343500,3
|
|
20230719,115400,5676474000,343500,343500,343500,343500,1
|
|
20230719,115300,5676130500,343500,344000,344000,343500,2
|
|
20230719,115200,5675443000,344000,344000,344000,344000,0
|
|
20230719,115100,5675443000,344000,344000,344000,344000,13
|
|
20230719,115000,5670971000,344000,343500,344000,343500,15
|
|
20230719,114900,5665812000,344000,344000,344000,344000,14
|
|
20230719,114800,5660996000,344000,344000,344000,344000,11
|
|
20230719,114700,5657212000,344000,344000,344000,343500,14
|
|
20230719,114600,5652396500,343500,343500,343500,343500,2
|
|
20230719,114500,5651709500,344500,343500,344500,343500,7
|
|
20230719,114400,5649301500,344000,343500,344000,343500,21
|
|
20230719,114300,5642081500,343500,343500,343500,343500,0
|
|
20230719,114200,5642081500,343500,344000,344000,343500,36
|
|
20230719,114100,5629710000,344000,344500,344500,344000,6
|
|
20230719,114000,5627643500,344000,344000,344000,344000,23
|
|
20230719,113900,5619731500,343500,343500,343500,343500,0
|
|
20230719,113800,5619731500,343500,343500,343500,343500,8
|
|
20230719,113700,5616983500,343500,343500,343500,342500,19
|
|
20230719,113600,5610462000,343500,344000,344000,342500,305
|
|
20230719,113500,5505813500,343500,343500,343500,343500,11
|
|
20230719,113400,5502035000,343500,344000,344000,343500,7
|
|
20230719,113300,5499630000,344000,345000,345000,343500,290
|
|
20230719,113200,5399874000,345000,345000,345000,345000,11
|
|
20230719,113100,5396079000,345000,345500,345500,345000,787
|
|
20230719,113000,5124456500,345500,345500,345500,345500,11
|
|
20230719,112900,5120656000,345500,345500,345500,345500,9
|
|
20230719,112800,5117546500,345500,345500,345500,345500,15
|
|
20230719,112700,5112364000,345500,346000,346000,345500,6
|
|
20230719,112600,5110290500,345500,345500,345500,345500,10
|
|
20230719,112500,5106835500,345500,345500,345500,345500,8
|
|
20230719,112400,5104071500,345500,345500,345500,345500,26
|
|
20230719,112300,5095088500,345500,345500,345500,345500,7
|
|
20230719,112200,5092670000,345500,345500,345500,345500,12
|
|
20230719,112100,5088524000,345500,346000,346000,345500,22
|
|
20230719,112000,5080922500,346000,345500,346000,345500,15
|
|
20230719,111900,5075737500,345500,345500,345500,345500,5
|
|
20230719,111800,5074010000,345500,345500,345500,345500,80
|
|
20230719,111700,5046370000,346500,346500,346500,345500,19
|
|
20230719,111600,5039795500,345500,345500,346500,345500,13
|
|
20230719,111500,5035301000,346500,345500,346500,345500,18
|
|
20230719,111400,5029075500,345500,345500,345500,345500,17
|
|
20230719,111300,5023202000,346500,346000,346500,345500,9
|
|
20230719,111200,5020091000,346000,345500,346000,345500,32
|
|
20230719,111100,5009028000,345500,345000,345500,345000,36
|
|
20230719,111000,4996594000,345000,345500,345500,345000,16
|
|
20230719,110900,4991072500,345500,345000,345500,345000,17
|
|
20230719,110800,4985206500,345000,345000,345000,345000,87
|
|
20230719,110700,4955191500,344000,344500,345000,344000,122
|
|
20230719,110600,4913150000,344500,345500,345500,344500,414
|
|
20230719,110500,4770310500,345500,346000,346000,345500,142
|
|
20230719,110400,4721200000,346000,346000,346500,346000,9
|
|
20230719,110300,4718085000,346000,346000,346000,346000,19
|
|
20230719,110200,4711511000,346000,346000,346000,346000,9
|
|
20230719,110100,4708397000,346500,346000,346500,346000,18
|
|
20230719,110000,4702167500,346000,346000,346000,346000,6
|
|
20230719,105900,4700091500,346000,346000,346000,346000,22
|
|
20230719,105800,4692479500,346000,346500,346500,346000,37
|
|
20230719,105700,4679676000,346500,346500,346500,346500,32
|
|
20230719,105600,4668588000,346500,346500,346500,346500,0
|
|
20230719,105500,4668588000,346500,346500,346500,346500,35
|
|
20230719,105400,4656460500,346500,347000,347000,346500,20
|
|
20230719,105300,4649522000,347000,347500,347500,347000,30
|
|
20230719,105200,4639103500,347500,347500,347500,347500,78
|
|
20230719,105100,4611998500,348000,348000,348000,347500,48
|
|
20230719,105000,4595297500,348000,348000,348000,347500,12
|
|
20230719,104900,4591122000,347500,348000,348000,347500,16
|
|
20230719,104800,4585558000,348000,348000,348000,347500,68
|
|
20230719,104700,4561926500,347500,348500,348500,347500,33
|
|
20230719,104600,4550455000,348000,348000,348000,347500,76
|
|
20230719,104500,4524011000,348000,348000,348000,348000,3
|
|
20230719,104400,4522967000,348000,348000,348500,348000,22
|
|
20230719,104300,4515310500,347500,348000,348500,347500,128
|
|
20230719,104200,4470769500,347500,347500,347500,347500,20
|
|
20230719,104100,4463819500,347500,348000,348000,347500,25
|
|
20230719,104000,4455122000,348000,349000,349000,348000,84
|
|
20230719,103900,4425837000,349000,349000,349000,349000,16
|
|
20230719,103800,4420253000,349000,348500,349000,348500,93
|
|
20230719,103700,4387798000,348500,348000,348500,348000,116
|
|
20230719,103600,4347391000,347500,347500,347500,347500,14
|
|
20230719,103500,4342526000,347500,347000,347500,346500,92
|
|
20230719,103400,4310607000,347000,347500,348000,347000,72
|
|
20230719,103300,4285604500,347500,347500,347500,347500,0
|
|
20230719,103200,4285604500,347500,347000,347500,347000,8
|
|
20230719,103100,4282826000,347500,347500,347500,347000,8
|
|
20230719,103000,4280046500,347500,347000,347500,347000,5
|
|
20230719,102900,4278311000,347000,348000,348000,347000,66
|
|
20230719,102800,4255364500,347500,347500,347500,347500,39
|
|
20230719,102700,4241812000,347500,348000,348000,347500,34
|
|
20230719,102600,4229988500,348000,348000,348000,348000,34
|
|
20230719,102500,4218156500,348000,348000,348000,348000,8
|
|
20230719,102400,4215372500,348000,348000,348000,348000,8
|
|
20230719,102300,4212588500,348000,348000,348000,348000,16
|
|
20230719,102200,4207020500,348000,348000,348000,347500,125
|
|
20230719,102100,4163528000,348000,348000,348500,348000,32
|
|
20230719,102000,4152379500,348000,347000,348500,347000,205
|
|
20230719,101900,4081175000,346500,346500,346500,346500,0
|
|
20230719,101800,4081175000,346500,346500,346500,346500,67
|
|
20230719,101700,4057959500,346000,345500,346000,345500,152
|
|
20230719,101600,4005376500,345500,345500,345500,345500,0
|
|
20230719,101500,4005376500,345500,345500,345500,345500,2
|
|
20230719,101400,4004685500,345500,345500,345500,345500,1
|
|
20230719,101300,4004340000,345500,346000,346000,345000,1019
|
|
20230719,101200,3652699500,346000,346000,346000,346000,8
|
|
20230719,101100,3649931500,346000,346000,346000,346000,20
|
|
20230719,101000,3643011500,346000,346000,346500,346000,14
|
|
20230719,100900,3638166500,346500,346500,346500,346500,0
|
|
20230719,100800,3638166500,346500,346500,346500,346500,3
|
|
20230719,100700,3637127000,346500,346000,346500,345500,66
|
|
20230719,100600,3614296500,346000,345500,346500,345500,5
|
|
20230719,100500,3612565500,345500,346000,346000,345500,30
|
|
20230719,100400,3602191000,345500,345500,345500,345000,247
|
|
20230719,100300,3516853000,345500,345500,346000,345000,410
|
|
20230719,100200,3375138500,345000,345000,345000,345000,0
|
|
20230719,100100,3375138500,345000,345500,345500,344500,80
|
|
20230719,100000,3347544500,345500,345000,345500,345000,19
|
|
20230719,095900,3340987500,345000,345000,345000,345000,28
|
|
20230719,095800,3331327500,345000,345000,345000,345000,10
|
|
20230719,095700,3327877500,344500,344500,345000,344500,45
|
|
20230719,095600,3312374500,344500,344500,344500,344500,2
|
|
20230719,095500,3311685500,344500,344500,344500,344500,48
|
|
20230719,095400,3295149500,344500,344000,344500,344000,33
|
|
20230719,095300,3283783500,344000,344000,344000,344000,10
|
|
20230719,095200,3280343500,344500,344000,344500,344000,113
|
|
20230719,095100,3241471000,344000,344500,344500,344000,30
|
|
20230719,095000,3231149500,344500,344500,344500,344000,10
|
|
20230719,094900,3227706000,344000,345500,345500,344000,4155
|
|
20230719,094800,1794039500,346000,345500,346000,345500,3
|
|
20230719,094700,1793002000,345500,345500,345500,345000,90
|
|
20230719,094600,1761912000,345000,345000,345500,345000,309
|
|
20230719,094500,1655256000,345500,345000,345500,345000,16
|
|
20230719,094400,1649734000,345500,345500,345500,345000,20
|
|
20230719,094300,1642831500,345500,345000,345500,345000,239
|
|
20230719,094200,1560366500,345500,345000,345500,345000,6
|
|
20230719,094100,1558295000,345000,345500,345500,345000,21
|
|
20230719,094000,1551042500,345000,345000,345500,345000,26
|
|
20230719,093900,1542071500,345000,345000,345500,345000,71
|
|
20230719,093800,1517562000,345500,345000,345500,345000,79
|
|
20230719,093700,1490269500,345500,345000,345500,345000,6
|
|
20230719,093600,1488198500,345000,345000,345500,345000,51
|
|
20230719,093500,1470583000,345500,345500,345500,345000,227
|
|
20230719,093400,1392156500,345500,346000,346000,345000,40
|
|
20230719,093300,1378335500,346000,345500,346000,345000,259
|
|
20230719,093200,1288911000,345500,345500,345500,345000,251
|
|
20230719,093100,1202193000,345000,345000,345500,345000,77
|
|
20230719,093000,1175591500,345500,346000,346000,345000,35
|
|
20230719,092900,1163505000,345500,345500,346000,345000,22
|
|
20230719,092800,1155899500,345000,345000,346000,345000,9
|
|
20230719,092700,1152791500,345000,345000,345000,344500,129
|
|
20230719,092600,1108288000,345000,345000,345000,345000,67
|
|
20230719,092500,1085173000,344500,344000,344500,344000,74
|
|
20230719,092400,1059689000,344000,343500,344500,343500,434
|
|
20230719,092300,910396000,343500,343500,344000,343500,46
|
|
20230719,092200,894594000,344000,343500,344000,343500,36
|
|
20230719,092100,882225500,344000,343000,344500,343000,174
|
|
20230719,092000,822456000,343000,343500,344500,343000,47
|
|
20230719,091900,806320500,344000,343500,344000,343000,46
|
|
20230719,091800,790532000,343500,344000,344000,343500,43
|
|
20230719,091700,775744500,344000,344000,344000,343000,52
|
|
20230719,091600,757865000,343500,342000,343500,342000,184
|
|
20230719,091500,694771000,342500,344000,344000,342000,158
|
|
20230719,091400,640522500,344500,344000,344500,344000,55
|
|
20230719,091300,621591000,344500,344500,344500,344000,132
|
|
20230719,091200,576122000,344500,344500,344500,344000,139
|
|
20230719,091100,528242500,344500,347000,347000,344500,188
|
|
20230719,091000,463308500,347000,347500,347500,347000,148
|
|
20230719,090900,411881000,348000,348000,348000,347500,84
|
|
20230719,090800,382650000,348000,348000,348500,348000,41
|
|
20230719,090700,368374500,348000,348500,348500,347500,207
|
|
20230719,090600,296315500,348500,348500,348500,348000,48
|
|
20230719,090500,279594000,348500,348500,348500,348000,47
|
|
20230719,090400,263228500,348500,348000,349000,348000,91
|
|
20230719,090300,231509500,348000,347500,348500,347500,60
|
|
20230719,090200,210630000,348000,349500,350000,348000,437
|
|
20230719,090100,58028500,349000,350000,350500,349000,61
|
|
20230719,090000,36700500,349000,349000,350500,349000,105
|