703 lines
41 KiB
CSV
703 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,204000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,203900,52453010500,279500,279500,279500,279500,0
|
|
20230629,203800,52453010500,279500,279500,279500,279500,0
|
|
20230629,203700,52453010500,279500,279500,279500,279500,0
|
|
20230629,203600,52453010500,279500,279500,279500,279500,0
|
|
20230629,203500,52453010500,279500,279500,279500,279500,0
|
|
20230629,203400,52453010500,279500,279500,279500,279500,0
|
|
20230629,203300,52453010500,279500,279500,279500,279500,0
|
|
20230629,203200,52453010500,279500,279500,279500,279500,0
|
|
20230629,203100,52453010500,279500,279500,279500,279500,0
|
|
20230629,203000,52453010500,279500,279500,279500,279500,0
|
|
20230629,202900,52453010500,279500,279500,279500,279500,0
|
|
20230629,202800,52453010500,279500,279500,279500,279500,0
|
|
20230629,202700,52453010500,279500,279500,279500,279500,0
|
|
20230629,202600,52453010500,279500,279500,279500,279500,0
|
|
20230629,202500,52453010500,279500,279500,279500,279500,0
|
|
20230629,202400,52453010500,279500,279500,279500,279500,0
|
|
20230629,202300,52453010500,279500,279500,279500,279500,0
|
|
20230629,202200,52453010500,279500,279500,279500,279500,0
|
|
20230629,202100,52453010500,279500,279500,279500,279500,0
|
|
20230629,202000,52453010500,279500,279500,279500,279500,0
|
|
20230629,201900,52453010500,279500,279500,279500,279500,0
|
|
20230629,201800,52453010500,279500,279500,279500,279500,0
|
|
20230629,201700,52453010500,279500,279500,279500,279500,0
|
|
20230629,201600,52453010500,279500,279500,279500,279500,0
|
|
20230629,201500,52453010500,279500,279500,279500,279500,0
|
|
20230629,201400,52453010500,279500,279500,279500,279500,0
|
|
20230629,201300,52453010500,279500,279500,279500,279500,0
|
|
20230629,201200,52453010500,279500,279500,279500,279500,0
|
|
20230629,201100,52453010500,279500,279500,279500,279500,0
|
|
20230629,201000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,200900,52453010500,279500,279500,279500,279500,0
|
|
20230629,200800,52453010500,279500,279500,279500,279500,0
|
|
20230629,200700,52453010500,279500,279500,279500,279500,0
|
|
20230629,200600,52453010500,279500,279500,279500,279500,0
|
|
20230629,200500,52453010500,279500,279500,279500,279500,0
|
|
20230629,200400,52453010500,279500,279500,279500,279500,0
|
|
20230629,200300,52453010500,279500,279500,279500,279500,0
|
|
20230629,200200,52453010500,279500,279500,279500,279500,0
|
|
20230629,200100,52453010500,279500,279500,279500,279500,0
|
|
20230629,200000,52453010500,279500,279500,279500,279500,0
|
|
20230629,195900,52453010500,279500,279500,279500,279500,0
|
|
20230629,195800,52453010500,279500,279500,279500,279500,0
|
|
20230629,195700,52453010500,279500,279500,279500,279500,0
|
|
20230629,195600,52453010500,279500,279500,279500,279500,0
|
|
20230629,195500,52453010500,279500,279500,279500,279500,0
|
|
20230629,195400,52453010500,279500,279500,279500,279500,0
|
|
20230629,195300,52453010500,279500,279500,279500,279500,0
|
|
20230629,195200,52453010500,279500,279500,279500,279500,0
|
|
20230629,195100,52453010500,279500,279500,279500,279500,0
|
|
20230629,195000,52453010500,279500,279500,279500,279500,0
|
|
20230629,194900,52453010500,279500,279500,279500,279500,0
|
|
20230629,194800,52453010500,279500,279500,279500,279500,0
|
|
20230629,194700,52453010500,279500,279500,279500,279500,0
|
|
20230629,194600,52453010500,279500,279500,279500,279500,0
|
|
20230629,194500,52453010500,279500,279500,279500,279500,0
|
|
20230629,194400,52453010500,279500,279500,279500,279500,0
|
|
20230629,194300,52453010500,279500,279500,279500,279500,0
|
|
20230629,194200,52453010500,279500,279500,279500,279500,0
|
|
20230629,194100,52453010500,279500,279500,279500,279500,0
|
|
20230629,194000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,193900,52453010500,279500,279500,279500,279500,0
|
|
20230629,193800,52453010500,279500,279500,279500,279500,0
|
|
20230629,193700,52453010500,279500,279500,279500,279500,0
|
|
20230629,193600,52453010500,279500,279500,279500,279500,0
|
|
20230629,193500,52453010500,279500,279500,279500,279500,0
|
|
20230629,193400,52453010500,279500,279500,279500,279500,0
|
|
20230629,193300,52453010500,279500,279500,279500,279500,0
|
|
20230629,193200,52453010500,279500,279500,279500,279500,0
|
|
20230629,193100,52453010500,279500,279500,279500,279500,0
|
|
20230629,193000,52453010500,279500,279500,279500,279500,0
|
|
20230629,192900,52453010500,279500,279500,279500,279500,0
|
|
20230629,192800,52453010500,279500,279500,279500,279500,0
|
|
20230629,192700,52453010500,279500,279500,279500,279500,0
|
|
20230629,192600,52453010500,279500,279500,279500,279500,0
|
|
20230629,192500,52453010500,279500,279500,279500,279500,0
|
|
20230629,192400,52453010500,279500,279500,279500,279500,0
|
|
20230629,192300,52453010500,279500,279500,279500,279500,0
|
|
20230629,192200,52453010500,279500,279500,279500,279500,0
|
|
20230629,192100,52453010500,279500,279500,279500,279500,0
|
|
20230629,192000,52453010500,279500,279500,279500,279500,0
|
|
20230629,191900,52453010500,279500,279500,279500,279500,0
|
|
20230629,191800,52453010500,279500,279500,279500,279500,0
|
|
20230629,191700,52453010500,279500,279500,279500,279500,0
|
|
20230629,191600,52453010500,279500,279500,279500,279500,0
|
|
20230629,191500,52453010500,279500,279500,279500,279500,0
|
|
20230629,191400,52453010500,279500,279500,279500,279500,0
|
|
20230629,191300,52453010500,279500,279500,279500,279500,0
|
|
20230629,191200,52453010500,279500,279500,279500,279500,0
|
|
20230629,191100,52453010500,279500,279500,279500,279500,0
|
|
20230629,191000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,190900,52453010500,279500,279500,279500,279500,0
|
|
20230629,190800,52453010500,279500,279500,279500,279500,0
|
|
20230629,190700,52453010500,279500,279500,279500,279500,0
|
|
20230629,190600,52453010500,279500,279500,279500,279500,0
|
|
20230629,190500,52453010500,279500,279500,279500,279500,0
|
|
20230629,190400,52453010500,279500,279500,279500,279500,0
|
|
20230629,190300,52453010500,279500,279500,279500,279500,0
|
|
20230629,190200,52453010500,279500,279500,279500,279500,0
|
|
20230629,190100,52453010500,279500,279500,279500,279500,0
|
|
20230629,190000,52453010500,279500,279500,279500,279500,0
|
|
20230629,185900,52453010500,279500,279500,279500,279500,0
|
|
20230629,185800,52453010500,279500,279500,279500,279500,0
|
|
20230629,185700,52453010500,279500,279500,279500,279500,0
|
|
20230629,185600,52453010500,279500,279500,279500,279500,0
|
|
20230629,185500,52453010500,279500,279500,279500,279500,0
|
|
20230629,185400,52453010500,279500,279500,279500,279500,0
|
|
20230629,185300,52453010500,279500,279500,279500,279500,0
|
|
20230629,185200,52453010500,279500,279500,279500,279500,0
|
|
20230629,185100,52453010500,279500,279500,279500,279500,0
|
|
20230629,185000,52453010500,279500,279500,279500,279500,0
|
|
20230629,184900,52453010500,279500,279500,279500,279500,0
|
|
20230629,184800,52453010500,279500,279500,279500,279500,0
|
|
20230629,184700,52453010500,279500,279500,279500,279500,0
|
|
20230629,184600,52453010500,279500,279500,279500,279500,0
|
|
20230629,184500,52453010500,279500,279500,279500,279500,0
|
|
20230629,184400,52453010500,279500,279500,279500,279500,0
|
|
20230629,184300,52453010500,279500,279500,279500,279500,0
|
|
20230629,184200,52453010500,279500,279500,279500,279500,0
|
|
20230629,184100,52453010500,279500,279500,279500,279500,0
|
|
20230629,184000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,183900,52453010500,279500,279500,279500,279500,0
|
|
20230629,183800,52453010500,279500,279500,279500,279500,0
|
|
20230629,183700,52453010500,279500,279500,279500,279500,0
|
|
20230629,183600,52453010500,279500,279500,279500,279500,0
|
|
20230629,183500,52453010500,279500,279500,279500,279500,0
|
|
20230629,183400,52453010500,279500,279500,279500,279500,0
|
|
20230629,183300,52453010500,279500,279500,279500,279500,0
|
|
20230629,183200,52453010500,279500,279500,279500,279500,0
|
|
20230629,183100,52453010500,279500,279500,279500,279500,0
|
|
20230629,183000,52453010500,279500,279500,279500,279500,0
|
|
20230629,182900,52453010500,279500,279500,279500,279500,0
|
|
20230629,182800,52453010500,279500,279500,279500,279500,0
|
|
20230629,182700,52453010500,279500,279500,279500,279500,0
|
|
20230629,182600,52453010500,279500,279500,279500,279500,0
|
|
20230629,182500,52453010500,279500,279500,279500,279500,0
|
|
20230629,182400,52453010500,279500,279500,279500,279500,0
|
|
20230629,182300,52453010500,279500,279500,279500,279500,0
|
|
20230629,182200,52453010500,279500,279500,279500,279500,0
|
|
20230629,182100,52453010500,279500,279500,279500,279500,0
|
|
20230629,182000,52453010500,279500,279500,279500,279500,0
|
|
20230629,181900,52453010500,279500,279500,279500,279500,0
|
|
20230629,181800,52453010500,279500,279500,279500,279500,0
|
|
20230629,181700,52453010500,279500,279500,279500,279500,0
|
|
20230629,181600,52453010500,279500,279500,279500,279500,0
|
|
20230629,181500,52453010500,279500,279500,279500,279500,0
|
|
20230629,181400,52453010500,279500,279500,279500,279500,0
|
|
20230629,181300,52453010500,279500,279500,279500,279500,0
|
|
20230629,181200,52453010500,279500,279500,279500,279500,0
|
|
20230629,181100,52453010500,279500,279500,279500,279500,0
|
|
20230629,181000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,180900,52453010500,279500,279500,279500,279500,0
|
|
20230629,180800,52453010500,279500,279500,279500,279500,0
|
|
20230629,180700,52453010500,279500,279500,279500,279500,0
|
|
20230629,180600,52453010500,279500,279500,279500,279500,0
|
|
20230629,180500,52453010500,279500,279500,279500,279500,0
|
|
20230629,180400,52453010500,279500,279500,279500,279500,0
|
|
20230629,180300,52453010500,279500,279500,279500,279500,0
|
|
20230629,180200,52453010500,279500,279500,279500,279500,0
|
|
20230629,180100,52453010500,279500,279500,279500,279500,0
|
|
20230629,180000,52453010500,279500,279500,279500,279500,0
|
|
20230629,175900,52453010500,279500,279500,279500,279500,0
|
|
20230629,175800,52453010500,279500,279500,279500,279500,0
|
|
20230629,175700,52453010500,279500,279500,279500,279500,0
|
|
20230629,175600,52453010500,279500,279500,279500,279500,0
|
|
20230629,175500,52453010500,279500,279500,279500,279500,0
|
|
20230629,175400,52453010500,279500,279500,279500,279500,0
|
|
20230629,175300,52453010500,279500,279500,279500,279500,0
|
|
20230629,175200,52453010500,279500,279500,279500,279500,0
|
|
20230629,175100,52453010500,279500,279500,279500,279500,0
|
|
20230629,175000,52453010500,279500,279500,279500,279500,0
|
|
20230629,174900,52453010500,279500,279500,279500,279500,0
|
|
20230629,174800,52453010500,279500,279500,279500,279500,0
|
|
20230629,174700,52453010500,279500,279500,279500,279500,0
|
|
20230629,174600,52453010500,279500,279500,279500,279500,0
|
|
20230629,174500,52453010500,279500,279500,279500,279500,0
|
|
20230629,174400,52453010500,279500,279500,279500,279500,0
|
|
20230629,174300,52453010500,279500,279500,279500,279500,0
|
|
20230629,174200,52453010500,279500,279500,279500,279500,0
|
|
20230629,174100,52453010500,279500,279500,279500,279500,0
|
|
20230629,174000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,173900,52453010500,279500,279500,279500,279500,0
|
|
20230629,173800,52453010500,279500,279500,279500,279500,0
|
|
20230629,173700,52453010500,279500,279500,279500,279500,0
|
|
20230629,173600,52453010500,279500,279500,279500,279500,0
|
|
20230629,173500,52453010500,279500,279500,279500,279500,0
|
|
20230629,173400,52453010500,279500,279500,279500,279500,0
|
|
20230629,173300,52453010500,279500,279500,279500,279500,0
|
|
20230629,173200,52453010500,279500,279500,279500,279500,0
|
|
20230629,173100,52453010500,279500,279500,279500,279500,0
|
|
20230629,173000,52453010500,279500,279500,279500,279500,0
|
|
20230629,172900,52453010500,279500,279500,279500,279500,0
|
|
20230629,172800,52453010500,279500,279500,279500,279500,0
|
|
20230629,172700,52453010500,279500,279500,279500,279500,0
|
|
20230629,172600,52453010500,279500,279500,279500,279500,0
|
|
20230629,172500,52453010500,279500,279500,279500,279500,0
|
|
20230629,172400,52453010500,279500,279500,279500,279500,0
|
|
20230629,172300,52453010500,279500,279500,279500,279500,0
|
|
20230629,172200,52453010500,279500,279500,279500,279500,0
|
|
20230629,172100,52453010500,279500,279500,279500,279500,0
|
|
20230629,172000,52453010500,279500,279500,279500,279500,0
|
|
20230629,171900,52453010500,279500,279500,279500,279500,0
|
|
20230629,171800,52453010500,279500,279500,279500,279500,0
|
|
20230629,171700,52453010500,279500,279500,279500,279500,0
|
|
20230629,171600,52453010500,279500,279500,279500,279500,0
|
|
20230629,171500,52453010500,279500,279500,279500,279500,0
|
|
20230629,171400,52453010500,279500,279500,279500,279500,0
|
|
20230629,171300,52453010500,279500,279500,279500,279500,0
|
|
20230629,171200,52453010500,279500,279500,279500,279500,0
|
|
20230629,171100,52453010500,279500,279500,279500,279500,0
|
|
20230629,171000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,170900,52453010500,279500,279500,279500,279500,0
|
|
20230629,170800,52453010500,279500,279500,279500,279500,0
|
|
20230629,170700,52453010500,279500,279500,279500,279500,0
|
|
20230629,170600,52453010500,279500,279500,279500,279500,0
|
|
20230629,170500,52453010500,279500,279500,279500,279500,0
|
|
20230629,170400,52453010500,279500,279500,279500,279500,0
|
|
20230629,170300,52453010500,279500,279500,279500,279500,0
|
|
20230629,170200,52453010500,279500,279500,279500,279500,0
|
|
20230629,170100,52453010500,279500,279500,279500,279500,0
|
|
20230629,170000,52453010500,279500,279500,279500,279500,0
|
|
20230629,165900,52453010500,279500,279500,279500,279500,0
|
|
20230629,165800,52453010500,279500,279500,279500,279500,0
|
|
20230629,165700,52453010500,279500,279500,279500,279500,0
|
|
20230629,165600,52453010500,279500,279500,279500,279500,0
|
|
20230629,165500,52453010500,279500,279500,279500,279500,0
|
|
20230629,165400,52453010500,279500,279500,279500,279500,0
|
|
20230629,165300,52453010500,279500,279500,279500,279500,0
|
|
20230629,165200,52453010500,279500,279500,279500,279500,0
|
|
20230629,165100,52453010500,279500,279500,279500,279500,0
|
|
20230629,165000,52453010500,279500,279500,279500,279500,0
|
|
20230629,164900,52453010500,279500,279500,279500,279500,0
|
|
20230629,164800,52453010500,279500,279500,279500,279500,0
|
|
20230629,164700,52453010500,279500,279500,279500,279500,0
|
|
20230629,164600,52453010500,279500,279500,279500,279500,0
|
|
20230629,164500,52453010500,279500,279500,279500,279500,0
|
|
20230629,164400,52453010500,279500,279500,279500,279500,0
|
|
20230629,164300,52453010500,279500,279500,279500,279500,0
|
|
20230629,164200,52453010500,279500,279500,279500,279500,0
|
|
20230629,164100,52453010500,279500,279500,279500,279500,0
|
|
20230629,164000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,163900,52453010500,279500,279500,279500,279500,0
|
|
20230629,163800,52453010500,279500,279500,279500,279500,0
|
|
20230629,163700,52453010500,279500,279500,279500,279500,0
|
|
20230629,163600,52453010500,279500,279500,279500,279500,0
|
|
20230629,163500,52453010500,279500,279500,279500,279500,0
|
|
20230629,163400,52453010500,279500,279500,279500,279500,0
|
|
20230629,163300,52453010500,279500,279500,279500,279500,0
|
|
20230629,163200,52453010500,279500,279500,279500,279500,0
|
|
20230629,163100,52453010500,279500,279500,279500,279500,0
|
|
20230629,163000,52453010500,279500,279500,279500,279500,0
|
|
20230629,162900,52453010500,279500,279500,279500,279500,0
|
|
20230629,162800,52453010500,279500,279500,279500,279500,0
|
|
20230629,162700,52453010500,279500,279500,279500,279500,0
|
|
20230629,162600,52453010500,279500,279500,279500,279500,0
|
|
20230629,162500,52453010500,279500,279500,279500,279500,0
|
|
20230629,162400,52453010500,279500,279500,279500,279500,0
|
|
20230629,162300,52453010500,279500,279500,279500,279500,0
|
|
20230629,162200,52453010500,279500,279500,279500,279500,0
|
|
20230629,162100,52453010500,279500,279500,279500,279500,0
|
|
20230629,162000,52453010500,279500,279500,279500,279500,0
|
|
20230629,161900,52453010500,279500,279500,279500,279500,0
|
|
20230629,161800,52453010500,279500,279500,279500,279500,0
|
|
20230629,161700,52453010500,279500,279500,279500,279500,0
|
|
20230629,161600,52453010500,279500,279500,279500,279500,0
|
|
20230629,161500,52453010500,279500,279500,279500,279500,0
|
|
20230629,161400,52453010500,279500,279500,279500,279500,0
|
|
20230629,161300,52453010500,279500,279500,279500,279500,0
|
|
20230629,161200,52453010500,279500,279500,279500,279500,0
|
|
20230629,161100,52453010500,279500,279500,279500,279500,0
|
|
20230629,161000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,160900,52453010500,279500,279500,279500,279500,0
|
|
20230629,160800,52453010500,279500,279500,279500,279500,0
|
|
20230629,160700,52453010500,279500,279500,279500,279500,0
|
|
20230629,160600,52453010500,279500,279500,279500,279500,0
|
|
20230629,160500,52453010500,279500,279500,279500,279500,0
|
|
20230629,160400,52453010500,279500,279500,279500,279500,0
|
|
20230629,160300,52453010500,279500,279500,279500,279500,0
|
|
20230629,160200,52453010500,279500,279500,279500,279500,0
|
|
20230629,160100,52453010500,279500,279500,279500,279500,0
|
|
20230629,160000,52453010500,279500,279500,279500,279500,0
|
|
20230629,155900,52453010500,279500,279500,279500,279500,0
|
|
20230629,155800,52453010500,279500,279500,279500,279500,0
|
|
20230629,155700,52453010500,279500,279500,279500,279500,0
|
|
20230629,155600,52453010500,279500,279500,279500,279500,0
|
|
20230629,155500,52453010500,279500,279500,279500,279500,0
|
|
20230629,155400,52453010500,279500,279500,279500,279500,0
|
|
20230629,155300,52453010500,279500,279500,279500,279500,0
|
|
20230629,155200,52453010500,279500,279500,279500,279500,0
|
|
20230629,155100,52453010500,279500,279500,279500,279500,0
|
|
20230629,155000,52453010500,279500,279500,279500,279500,0
|
|
20230629,154900,52453010500,279500,279500,279500,279500,0
|
|
20230629,154800,52453010500,279500,279500,279500,279500,0
|
|
20230629,154700,52453010500,279500,279500,279500,279500,0
|
|
20230629,154600,52453010500,279500,279500,279500,279500,0
|
|
20230629,154500,52453010500,279500,279500,279500,279500,0
|
|
20230629,154400,52453010500,279500,279500,279500,279500,0
|
|
20230629,154300,52453010500,279500,279500,279500,279500,0
|
|
20230629,154200,52453010500,279500,279500,279500,279500,0
|
|
20230629,154100,52453010500,279500,279500,279500,279500,0
|
|
20230629,154000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,153900,52453010500,279500,279500,279500,279500,0
|
|
20230629,153800,52453010500,279500,279500,279500,279500,0
|
|
20230629,153700,52453010500,279500,279500,279500,279500,0
|
|
20230629,153600,52453010500,279500,279500,279500,279500,0
|
|
20230629,153500,52453010500,279500,279500,279500,279500,0
|
|
20230629,153400,52453010500,279500,279500,279500,279500,0
|
|
20230629,153300,52453010500,279500,279500,279500,279500,0
|
|
20230629,153200,52453010500,279500,279500,279500,279500,0
|
|
20230629,153100,52453010500,279500,279500,279500,279500,0
|
|
20230629,153000,52453010500,279500,279500,279500,279500,12121
|
|
20230629,152900,49065191000,280500,280500,280500,280500,0
|
|
20230629,152800,49065191000,280500,280500,280500,280500,0
|
|
20230629,152700,49065191000,280500,280500,280500,280500,0
|
|
20230629,152600,49065191000,280500,280500,280500,280500,0
|
|
20230629,152500,49065191000,280500,280500,280500,280500,0
|
|
20230629,152400,49065191000,280500,280500,280500,280500,0
|
|
20230629,152300,49065191000,280500,280500,280500,280500,0
|
|
20230629,152200,49065191000,280500,280500,280500,280500,0
|
|
20230629,152100,49065191000,280500,280500,280500,280500,0
|
|
20230629,152000,49065191000,280500,280500,280500,280500,0
|
|
20230629,151900,49065191000,280500,280500,280500,280000,729
|
|
20230629,151800,48860781000,280000,280500,280500,280000,309
|
|
20230629,151700,48774138000,280500,280500,281000,280000,727
|
|
20230629,151600,48570318500,281000,280500,281000,280500,507
|
|
20230629,151500,48427940500,281000,280500,281000,280000,1868
|
|
20230629,151400,47903906000,280000,280500,280500,280000,348
|
|
20230629,151300,47806376500,280500,280000,280500,280000,222
|
|
20230629,151200,47744182000,280000,280000,280500,280000,494
|
|
20230629,151100,47605779000,280000,279500,280500,279500,1115
|
|
20230629,151000,47293613000,279500,279000,279500,279000,859
|
|
20230629,150900,47053567000,279500,279000,279500,279000,238
|
|
20230629,150800,46987111500,279000,279000,279500,279000,531
|
|
20230629,150700,46838751500,279000,279500,280000,279000,302
|
|
20230629,150600,46754344500,279500,279500,280000,279500,378
|
|
20230629,150500,46648675500,280000,279500,280000,279000,518
|
|
20230629,150400,46503963500,279000,279500,280000,279000,761
|
|
20230629,150300,46291406500,279500,279500,280000,279500,589
|
|
20230629,150200,46126744500,280000,279500,280000,279500,422
|
|
20230629,150100,46008740500,280000,279500,280000,279000,721
|
|
20230629,150000,45807272500,279500,279000,279500,278500,1141
|
|
20230629,145900,45488935500,278500,279000,279000,278500,352
|
|
20230629,145800,45390878000,278500,278500,279000,278500,467
|
|
20230629,145700,45260771000,278500,278500,279000,278500,408
|
|
20230629,145600,45147115000,279000,278500,279000,278000,1190
|
|
20230629,145500,44815655000,278500,278500,279000,278500,1481
|
|
20230629,145400,44402821500,278500,278500,279000,278500,354
|
|
20230629,145300,44304209000,278500,279000,279000,278500,455
|
|
20230629,145200,44177477500,278500,278500,279500,278500,1276
|
|
20230629,145100,43821653500,278500,278500,279000,278500,376
|
|
20230629,145000,43716930000,278500,278500,279000,278500,436
|
|
20230629,144900,43595476500,279000,278500,279500,278500,389
|
|
20230629,144800,43487041500,278500,279000,279500,278500,836
|
|
20230629,144700,43253798500,279000,279000,279500,279000,475
|
|
20230629,144600,43121262000,279000,278500,279500,278500,598
|
|
20230629,144500,42954520500,279000,279000,279500,278500,1183
|
|
20230629,144400,42624525000,279000,279000,279500,279000,218
|
|
20230629,144300,42563691000,279000,279000,279500,279000,389
|
|
20230629,144200,42455155000,279500,279000,279500,279000,615
|
|
20230629,144100,42283562500,279500,279500,279500,279000,384
|
|
20230629,144000,42176392000,279500,278500,280000,278500,1327
|
|
20230629,143900,41805922500,278500,279000,279000,278500,390
|
|
20230629,143800,41697263000,279000,279500,280000,278500,1347
|
|
20230629,143700,41321634500,279500,279500,280000,279000,1494
|
|
20230629,143600,40904376500,280000,280500,280500,279500,1024
|
|
20230629,143500,40617650500,280000,280000,280500,280000,287
|
|
20230629,143400,40537282500,280000,279500,280500,279000,1128
|
|
20230629,143300,40221688000,279500,279500,280000,279000,863
|
|
20230629,143200,39980364000,279000,279500,280000,279000,319
|
|
20230629,143100,39891225000,279500,279500,280000,279500,462
|
|
20230629,143000,39762091500,279500,280000,280000,279500,277
|
|
20230629,142900,39684662500,279500,279500,280000,279500,563
|
|
20230629,142800,39527203500,279500,279500,280000,279500,579
|
|
20230629,142700,39365362500,279500,279500,280000,279500,373
|
|
20230629,142600,39261057500,279500,279500,280000,279500,396
|
|
20230629,142500,39150368000,279500,279500,280000,279500,269
|
|
20230629,142400,39075176000,279500,280000,280000,279500,1523
|
|
20230629,142300,38648896000,280000,279500,280000,279500,243
|
|
20230629,142200,38580950000,279500,279500,280000,279500,429
|
|
20230629,142100,38461035000,280000,279000,280000,279000,359
|
|
20230629,142000,38360693000,279500,278500,280000,278500,1142
|
|
20230629,141900,38041783000,279000,279000,279500,278500,448
|
|
20230629,141800,37916900000,279000,279000,279500,278500,450
|
|
20230629,141700,37791434500,279000,279000,279500,279000,450
|
|
20230629,141600,37665879000,279500,279000,279500,279000,413
|
|
20230629,141500,37550646000,279000,279000,279500,278500,374
|
|
20230629,141400,37446362000,279000,279000,279500,278500,362
|
|
20230629,141300,37345362500,279000,278500,279500,278500,774
|
|
20230629,141200,37129468000,278500,279000,279500,278500,1148
|
|
20230629,141100,36809390000,279000,279000,279500,278500,296
|
|
20230629,141000,36726840000,279000,279000,279500,278500,644
|
|
20230629,140900,36547137000,279000,278500,279500,278500,785
|
|
20230629,140800,36328307500,278500,278500,279000,278500,373
|
|
20230629,140700,36224410500,278500,279000,279500,278500,1143
|
|
20230629,140600,35905789000,278500,279500,279500,278500,1076
|
|
20230629,140500,35605769000,279000,279000,280000,279000,1177
|
|
20230629,140400,35276939500,279000,279000,279500,278500,403
|
|
20230629,140300,35164513000,279000,279000,279500,278500,377
|
|
20230629,140200,35059367500,278500,278500,279000,278500,549
|
|
20230629,140100,34906373500,278500,279000,279500,278500,392
|
|
20230629,140000,34797019500,279000,279500,279500,279000,184
|
|
20230629,135900,34745679500,279000,279000,279500,279000,234
|
|
20230629,135800,34680385500,279000,278500,279500,278500,247
|
|
20230629,135700,34611475000,279000,279500,279500,278500,314
|
|
20230629,135600,34523868000,279000,279500,280000,278500,462
|
|
20230629,135500,34394944000,280000,279000,280000,278500,2527
|
|
20230629,135400,33689611500,279000,279500,279500,279000,447
|
|
20230629,135300,33564775500,279500,279500,280000,279000,654
|
|
20230629,135200,33382032500,279500,279500,280000,279500,675
|
|
20230629,135100,33193367000,279500,280000,280500,279500,332
|
|
20230629,135000,33100493000,280000,280500,280500,279500,120
|
|
20230629,134900,33066902000,280500,280000,280500,280000,405
|
|
20230629,134800,32953476000,280500,280000,280500,280000,372
|
|
20230629,134700,32849177000,280000,280000,280500,279500,955
|
|
20230629,134600,32581450000,280000,280000,280500,279500,339
|
|
20230629,134500,32486526500,280000,280000,280500,280000,123
|
|
20230629,134400,32452083500,280500,280000,280500,280000,549
|
|
20230629,134300,32298349000,280000,280000,280500,280000,184
|
|
20230629,134200,32246818000,280500,280500,280500,280000,210
|
|
20230629,134100,32187959500,280500,280500,281000,280000,234
|
|
20230629,134000,32122347000,280500,280500,281000,280500,271
|
|
20230629,133900,32046306000,280500,281000,281000,280500,119
|
|
20230629,133800,32012922500,280500,281000,281000,280500,184
|
|
20230629,133700,31961294000,281000,281000,281000,280500,155
|
|
20230629,133600,31917784000,280500,281000,281000,280500,183
|
|
20230629,133500,31866395500,281000,281000,281000,280500,308
|
|
20230629,133400,31779983000,281000,280500,281500,280000,356
|
|
20230629,133300,31680041500,280500,280500,281000,280000,432
|
|
20230629,133200,31558748000,280000,281000,281000,280000,198
|
|
20230629,133100,31503211500,280500,280500,281000,280500,191
|
|
20230629,133000,31449631000,280500,280500,280500,279500,2355
|
|
20230629,132900,30789975500,280500,280000,280500,280000,357
|
|
20230629,132800,30689891000,280000,280000,280500,280000,223
|
|
20230629,132700,30627444500,280000,280000,280500,280000,258
|
|
20230629,132600,30555202500,280000,280000,280500,279500,1417
|
|
20230629,132500,30158028000,280000,280000,280000,280000,332
|
|
20230629,132400,30065068000,280000,280500,280500,280000,3019
|
|
20230629,132300,29219715000,280500,280500,281000,280000,864
|
|
20230629,132200,28977509500,280500,280500,281000,280000,1282
|
|
20230629,132100,28617950000,280500,281000,281500,280500,1467
|
|
20230629,132000,28205719000,281000,281000,281500,281000,96
|
|
20230629,131900,28178736000,281000,281500,281500,281000,107
|
|
20230629,131800,28148652500,281500,281000,281500,281000,138
|
|
20230629,131700,28109869500,281500,281000,281500,281000,153
|
|
20230629,131600,28066862500,281000,282000,282000,281000,393
|
|
20230629,131500,27956269500,281500,281500,282000,281500,168
|
|
20230629,131400,27908975500,281500,281500,282000,281500,102
|
|
20230629,131300,27880260000,281500,281500,282000,281500,124
|
|
20230629,131200,27845350500,281500,281500,282000,281500,111
|
|
20230629,131100,27814101000,282000,281500,282000,281500,184
|
|
20230629,131000,27762270500,281500,282000,282000,281500,453
|
|
20230629,130900,27634578000,281500,281500,282000,281500,96
|
|
20230629,130800,27607550500,281500,281500,282000,281500,514
|
|
20230629,130700,27462852500,281500,281500,282000,281500,165
|
|
20230629,130600,27416340000,282000,282000,282000,281500,75
|
|
20230629,130500,27395216500,282000,281500,282000,281500,219
|
|
20230629,130400,27333564500,281500,281500,282000,281500,80
|
|
20230629,130300,27311039000,281500,281500,282000,281500,81
|
|
20230629,130200,27288230500,281500,281500,282000,281500,194
|
|
20230629,130100,27233596000,282000,281500,282000,281500,58
|
|
20230629,130000,27217267000,281500,282000,282000,281500,110
|
|
20230629,125900,27186296500,282000,281500,282000,281500,84
|
|
20230629,125800,27162640500,281500,282500,282500,281500,51
|
|
20230629,125700,27148260000,282500,282000,282500,282000,75
|
|
20230629,125600,27127105000,282000,282000,282000,282000,104
|
|
20230629,125500,27097777000,282000,282500,282500,282000,71
|
|
20230629,125400,27077742000,282000,282000,282500,282000,91
|
|
20230629,125300,27052071500,282500,282000,282500,282000,404
|
|
20230629,125200,26938139000,282000,281000,282000,281000,1317
|
|
20230629,125100,26567051500,281000,281000,281500,281000,89
|
|
20230629,125000,26542033500,281500,281000,281500,281000,77
|
|
20230629,124900,26520381000,281000,281000,281500,281000,188
|
|
20230629,124800,26467540500,281500,281500,281500,281000,112
|
|
20230629,124700,26436047500,281000,281500,281500,281000,147
|
|
20230629,124600,26394697500,281000,281500,282000,281000,1136
|
|
20230629,124500,26074932000,281500,281500,282000,281500,78
|
|
20230629,124400,26052961000,281500,281500,282000,281500,86
|
|
20230629,124300,26028746000,281500,281500,282000,281500,55
|
|
20230629,124200,26013254500,281500,281500,282000,281500,114
|
|
20230629,124100,25981155500,281500,282000,282000,281500,178
|
|
20230629,124000,25931031500,281500,281500,282000,281500,223
|
|
20230629,123900,25868253000,281500,281500,282000,281500,51
|
|
20230629,123800,25853888500,281500,282000,282000,281500,75
|
|
20230629,123700,25832771500,281500,282000,282000,281500,132
|
|
20230629,123600,25795589000,282000,281500,282000,281500,102
|
|
20230629,123500,25766841000,281500,281500,282000,281500,220
|
|
20230629,123400,25704907000,281500,281500,282000,281500,171
|
|
20230629,123300,25656767500,282000,281500,282000,281500,59
|
|
20230629,123200,25640153500,282000,281500,282000,281500,231
|
|
20230629,123100,25575097000,281500,282000,282000,281500,104
|
|
20230629,123000,25545800000,282000,282000,282500,281500,537
|
|
20230629,122900,25394373000,282000,282000,282500,281500,82
|
|
20230629,122800,25371253500,282000,282000,282500,282000,66
|
|
20230629,122700,25352638000,282000,282500,282500,282000,71
|
|
20230629,122600,25332613000,282000,282500,282500,282000,141
|
|
20230629,122500,25292850000,282000,282000,282500,282000,99
|
|
20230629,122400,25264923000,282000,282500,282500,282000,98
|
|
20230629,122300,25237283000,282000,282000,282000,281500,380
|
|
20230629,122200,25130145500,281500,282000,282500,281500,98
|
|
20230629,122100,25102532000,282000,282000,282500,282000,43
|
|
20230629,122000,25090404500,282000,282000,282500,281500,323
|
|
20230629,121900,24999406000,282000,282000,282500,282000,62
|
|
20230629,121800,24981919500,282000,282500,282500,282000,63
|
|
20230629,121700,24964149000,282500,282500,283000,282500,143
|
|
20230629,121600,24923748500,282000,282000,282500,281500,144
|
|
20230629,121500,24883111000,282000,282000,282500,281500,346
|
|
20230629,121400,24785428500,282000,282000,282000,281500,124
|
|
20230629,121300,24750470000,282000,281500,282500,281500,314
|
|
20230629,121200,24662037000,281500,282000,282000,281500,729
|
|
20230629,121100,24456732000,282500,282000,282500,281500,491
|
|
20230629,121000,24318292500,282000,282000,282000,281500,87
|
|
20230629,120900,24293797500,281500,281500,282000,281500,212
|
|
20230629,120800,24234110500,282000,282000,282500,281500,184
|
|
20230629,120700,24182247500,282500,282000,282500,282000,207
|
|
20230629,120600,24123872500,282500,282500,282500,282000,100
|
|
20230629,120500,24095667500,282000,282500,282500,281500,1262
|
|
20230629,120400,23740038000,282000,282000,282500,282000,100
|
|
20230629,120300,23711836000,282000,282000,282500,282000,97
|
|
20230629,120200,23684476000,282000,282000,282500,282000,270
|
|
20230629,120100,23608333000,282000,282000,282500,282000,363
|
|
20230629,120000,23505945000,282000,282500,283000,282000,784
|
|
20230629,115900,23284489500,282500,282500,283000,282500,377
|
|
20230629,115800,23177983000,282500,282500,283000,282500,631
|
|
20230629,115700,22999722000,282500,282500,283000,282500,256
|
|
20230629,115600,22927400000,282500,283000,283000,282500,1972
|
|
20230629,115500,22369446500,283000,283000,283500,283000,310
|
|
20230629,115400,22281713000,283000,283000,283500,283000,45
|
|
20230629,115300,22268976500,283500,283000,283500,283000,143
|
|
20230629,115200,22228472000,283500,283000,283500,283000,114
|
|
20230629,115100,22196164000,283000,283000,283500,283000,148
|
|
20230629,115000,22154259500,283000,283000,283500,283000,116
|
|
20230629,114900,22121396500,283500,283500,283500,283000,266
|
|
20230629,114800,22046026000,283500,283500,284000,283500,503
|
|
20230629,114700,21903420500,283500,284000,284000,283500,67
|
|
20230629,114600,21884425000,284000,283500,284000,283500,83
|
|
20230629,114500,21860883000,283500,283500,284000,283500,116
|
|
20230629,114400,21827979500,283500,283500,284000,283500,112
|
|
20230629,114300,21796210500,283500,283500,284000,283500,92
|
|
20230629,114200,21770122000,283500,283500,284000,283500,309
|
|
20230629,114100,21682519000,283500,283500,284000,283500,63
|
|
20230629,114000,21664653500,283500,283500,284000,283500,452
|
|
20230629,113900,21536510000,283500,283500,284000,283500,158
|
|
20230629,113800,21491707500,283500,284000,284000,283500,209
|
|
20230629,113700,21432435000,283500,283500,284000,283500,98
|
|
20230629,113600,21404651500,284000,284000,284000,283500,177
|
|
20230629,113500,21354451000,283500,283500,284000,283500,104
|
|
20230629,113400,21324965500,283500,283500,284000,283500,72
|
|
20230629,113300,21304548000,283500,283500,284000,283500,110
|
|
20230629,113200,21273359500,283500,283500,284000,283500,444
|
|
20230629,113100,21147480000,283500,283500,284000,283500,186
|
|
20230629,113000,21094698500,283500,283500,284000,283500,166
|
|
20230629,112900,21047608000,284000,284000,284000,283500,79
|
|
20230629,112800,21025177500,284000,284000,284500,283500,184
|
|
20230629,112700,20972927500,284000,284000,284000,284000,117
|
|
20230629,112600,20939699500,284000,284000,284500,284000,190
|
|
20230629,112500,20885732500,284000,284500,284500,284000,75
|
|
20230629,112400,20864427000,284000,284500,285000,284000,94
|
|
20230629,112300,20837685000,284500,285000,285000,284500,134
|
|
20230629,112200,20799558000,285000,284000,285000,284000,181
|
|
20230629,112100,20748116500,284000,284500,285000,284000,162
|
|
20230629,112000,20702027500,284500,284000,285000,284000,275
|
|
20230629,111900,20623812500,284000,284000,284500,283500,167
|
|
20230629,111800,20576385000,284000,284500,284500,284000,177
|
|
20230629,111700,20526084500,284500,284000,284500,284000,194
|
|
20230629,111600,20470964500,284000,284000,284500,284000,96
|
|
20230629,111500,20443696500,284000,283500,284500,283500,362
|
|
20230629,111400,20340886500,284000,283500,284000,283500,136
|
|
20230629,111300,20302319500,283500,283500,284000,283500,150
|
|
20230629,111200,20259784500,283500,283500,284000,283500,206
|
|
20230629,111100,20201352000,283500,284000,284500,283500,332
|
|
20230629,111000,20107182000,284000,283000,284000,283000,1236
|
|
20230629,110900,19756650500,283000,283500,283500,283000,1054
|
|
20230629,110800,19457872000,283500,284000,284500,283500,3383
|
|
20230629,110700,18497217000,284000,284500,285000,284000,1771
|
|
20230629,110600,17993589500,284500,285000,285500,284500,737
|
|
20230629,110500,17783582500,285000,285000,285500,285000,191
|
|
20230629,110400,17729122000,285500,285500,285500,285000,121
|
|
20230629,110300,17694626000,285000,285000,285500,285000,106
|
|
20230629,110200,17664414500,285000,286000,286000,285000,108
|
|
20230629,110100,17633609000,285500,285500,286000,285500,113
|
|
20230629,110000,17601339500,285500,285500,286000,285500,80
|
|
20230629,105900,17578498000,285500,285000,286000,285000,428
|
|
20230629,105800,17456173000,285500,285000,285500,285000,409
|
|
20230629,105700,17339434500,285500,285500,285500,285000,215
|
|
20230629,105600,17278083500,285500,285500,285500,285000,201
|
|
20230629,105500,17220746500,285500,285000,285500,285000,461
|
|
20230629,105400,17089282500,285000,285500,286000,285000,73
|
|
20230629,105300,17068449500,285500,286000,286000,285000,186
|
|
20230629,105200,17015346000,285500,286000,286000,285500,507
|
|
20230629,105100,16870547500,285500,285500,286000,285500,194
|
|
20230629,105000,16815115000,286000,285500,286000,285000,329
|
|
20230629,104900,16721198000,285500,285500,286000,285000,315
|
|
20230629,104800,16631220500,285500,286000,286000,285500,120
|
|
20230629,104700,16596935500,286000,285500,286000,285500,155
|
|
20230629,104600,16552633500,285000,286000,286000,285000,153
|
|
20230629,104500,16508931500,285500,285500,286000,285000,332
|
|
20230629,104400,16414139500,285500,285000,285500,285000,172
|
|
20230629,104300,16365087500,285000,284500,285500,284500,396
|
|
20230629,104200,16252206500,284500,285000,285000,284500,146
|
|
20230629,104100,16210636500,285000,284500,285500,284500,387
|
|
20230629,104000,16100308000,285000,284500,285500,284500,810
|
|
20230629,103900,15869465500,284500,284000,285000,284000,216
|
|
20230629,103800,15807984500,284000,284000,285000,284000,366
|
|
20230629,103700,15703906500,284000,284000,284500,283500,1596
|
|
20230629,103600,15250758500,284500,286000,286000,284000,2306
|
|
20230629,103500,14593625000,285500,285500,286000,285500,160
|
|
20230629,103400,14547902500,285500,286000,286000,285500,314
|
|
20230629,103300,14458251000,285500,286000,286000,285500,142
|
|
20230629,103200,14417704000,285500,285500,286000,285500,76
|
|
20230629,103100,14395992000,285500,286000,286000,285500,152
|
|
20230629,103000,14352561000,285500,285500,286000,285500,197
|
|
20230629,102900,14296236000,286000,285500,286000,285500,76
|
|
20230629,102800,14274525500,285500,285000,286000,285000,295
|
|
20230629,102700,14190291500,285000,285500,285500,285000,1007
|
|
20230629,102600,13902897000,285500,285500,286000,285500,180
|
|
20230629,102500,13851441000,286000,286000,286000,285500,165
|
|
20230629,102400,13804287500,286000,286000,286500,285500,378
|
|
20230629,102300,13696234000,286500,286000,286500,286000,129
|
|
20230629,102200,13659302000,286500,286500,286500,286000,168
|
|
20230629,102100,13611234500,286500,286500,286500,286000,112
|
|
20230629,102000,13579176500,286000,286000,286500,286000,100
|
|
20230629,101900,13550560000,286500,285500,286500,285500,349
|
|
20230629,101800,13450766000,285500,286000,286000,285500,252
|
|
20230629,101700,13378731500,286000,286000,286000,285500,144
|
|
20230629,101600,13337562500,286000,285500,286000,285500,144
|
|
20230629,101500,13296400500,285500,286000,286500,285500,280
|
|
20230629,101400,13216330000,286000,287000,287000,286000,639
|
|
20230629,101300,13033397000,287000,287500,287500,287000,296
|
|
20230629,101200,12948416000,287000,287000,287500,287000,94
|
|
20230629,101100,12921431500,287000,287500,287500,287000,113
|
|
20230629,101000,12888961500,287500,287000,287500,286500,190
|
|
20230629,100900,12834457000,286500,287500,287500,286500,476
|
|
20230629,100800,12697918000,287000,286000,287000,286000,110
|
|
20230629,100700,12666396000,286500,286500,287000,286000,676
|
|
20230629,100600,12472930000,287000,287500,287500,287000,106
|
|
20230629,100500,12442506500,287500,287500,287500,287000,29
|
|
20230629,100400,12434169500,287000,288000,288000,287000,109
|
|
20230629,100300,12402840500,287500,287500,288000,287000,905
|
|
20230629,100200,12142861500,287500,288000,288000,287500,146
|
|
20230629,100100,12100877000,288000,287500,288000,287500,59
|
|
20230629,100000,12083891500,287500,287500,288000,287500,77
|
|
20230629,095900,12061737000,287500,286500,288000,286500,182
|
|
20230629,095800,12009417000,286500,287500,287500,286500,201
|
|
20230629,095700,11951761500,287000,287000,287500,287000,102
|
|
20230629,095600,11922469000,287000,287000,287500,286500,213
|
|
20230629,095500,11861313500,287000,286500,287000,286500,229
|
|
20230629,095400,11795627500,286500,287500,287500,286500,967
|
|
20230629,095300,11517778500,287500,288000,288000,287500,94
|
|
20230629,095200,11490742000,287500,288000,288000,287500,137
|
|
20230629,095100,11451340000,287500,288000,288000,287500,442
|
|
20230629,095000,11324077500,287500,288000,288000,287500,69
|
|
20230629,094900,11304229500,287500,287500,288000,287500,190
|
|
20230629,094800,11249549500,288000,287500,288000,287500,370
|
|
20230629,094700,11143061000,288000,287500,288500,287000,547
|
|
20230629,094600,10985577500,287500,287000,288000,287000,653
|
|
20230629,094500,10797855500,287500,286500,287500,286500,105
|
|
20230629,094400,10767725000,287000,286500,287500,286500,250
|
|
20230629,094300,10696001000,286500,287000,288000,286000,335
|
|
20230629,094200,10599923500,286500,285500,286500,285500,277
|
|
20230629,094100,10520728000,285500,285500,286000,285500,447
|
|
20230629,094000,10392986500,285500,286000,286500,285500,246
|
|
20230629,093900,10322637000,286500,286000,287500,286000,1464
|
|
20230629,093800,9903689500,285500,287500,287500,285500,1666
|
|
20230629,093700,9426697000,287500,287500,288000,287000,499
|
|
20230629,093600,9283230500,287500,288000,288000,287500,38
|
|
20230629,093500,9272289500,288000,287500,288000,287500,93
|
|
20230629,093400,9245519000,288000,287500,288000,287500,77
|
|
20230629,093300,9223350000,288000,288000,288000,287500,86
|
|
20230629,093200,9198587500,288000,288000,288000,287500,332
|
|
20230629,093100,9103040000,288000,287500,288000,287000,312
|
|
20230629,093000,9013295000,287500,287000,287500,287000,104
|
|
20230629,092900,8983421000,287500,287500,287500,287000,553
|
|
20230629,092800,8824564000,287500,288000,288000,287500,348
|
|
20230629,092700,8724463000,287500,288000,288000,287500,206
|
|
20230629,092600,8665190000,288000,288000,288000,287500,196
|
|
20230629,092500,8608768000,287500,287500,288000,287500,181
|
|
20230629,092400,8556674500,287500,288000,288000,287500,607
|
|
20230629,092300,8381978000,288000,288500,288500,287500,1273
|
|
20230629,092200,8015332000,289000,288500,289000,288500,282
|
|
20230629,092100,7933912000,289000,289000,289000,288500,371
|
|
20230629,092000,7826833000,289000,288500,289000,288500,503
|
|
20230629,091900,7681612000,288500,289000,289500,288500,725
|
|
20230629,091800,7472125500,289000,289000,289500,289000,400
|
|
20230629,091700,7356492000,289500,290500,290500,289000,1351
|
|
20230629,091600,6964854000,290500,291000,291000,290000,1207
|
|
20230629,091500,6614052000,291000,291000,291000,290500,1642
|
|
20230629,091400,6136335500,291000,290000,291000,290000,4271
|
|
20230629,091300,4897216000,290000,289500,290000,289000,784
|
|
20230629,091200,4670242000,289500,289500,289500,289000,611
|
|
20230629,091100,4493390500,289500,289500,290000,289000,610
|
|
20230629,091000,4316856000,289500,289000,290000,288500,2085
|
|
20230629,090900,3713245500,288500,289000,289000,288000,299
|
|
20230629,090800,3626960000,289000,289500,289500,288500,885
|
|
20230629,090700,3371142000,289500,289500,290000,289000,1160
|
|
20230629,090600,3035321500,289500,288500,289500,288500,2171
|
|
20230629,090500,2407449500,288500,287500,288500,287500,1081
|
|
20230629,090400,2096121000,287500,287000,288000,287000,1841
|
|
20230629,090300,1567120500,287000,285500,287000,285500,1569
|
|
20230629,090200,1118244000,285500,284000,285500,284000,732
|
|
20230629,090100,909598000,283500,285000,285500,283500,1641
|
|
20230629,090000,442237500,285000,284000,285000,283500,1492
|