701 lines
40 KiB
CSV
701 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,203700,72502150500,279500,279500,279500,279500,0
|
|
20230703,203600,72502150500,279500,279500,279500,279500,0
|
|
20230703,203500,72502150500,279500,279500,279500,279500,0
|
|
20230703,203400,72502150500,279500,279500,279500,279500,0
|
|
20230703,203300,72502150500,279500,279500,279500,279500,0
|
|
20230703,203200,72502150500,279500,279500,279500,279500,0
|
|
20230703,203100,72502150500,279500,279500,279500,279500,0
|
|
20230703,203000,72502150500,279500,279500,279500,279500,0
|
|
20230703,202900,72502150500,279500,279500,279500,279500,0
|
|
20230703,202800,72502150500,279500,279500,279500,279500,0
|
|
20230703,202700,72502150500,279500,279500,279500,279500,0
|
|
20230703,202600,72502150500,279500,279500,279500,279500,0
|
|
20230703,202500,72502150500,279500,279500,279500,279500,0
|
|
20230703,202400,72502150500,279500,279500,279500,279500,0
|
|
20230703,202300,72502150500,279500,279500,279500,279500,0
|
|
20230703,202200,72502150500,279500,279500,279500,279500,0
|
|
20230703,202100,72502150500,279500,279500,279500,279500,0
|
|
20230703,202000,72502150500,279500,279500,279500,279500,0
|
|
20230703,201900,72502150500,279500,279500,279500,279500,0
|
|
20230703,201800,72502150500,279500,279500,279500,279500,0
|
|
20230703,201700,72502150500,279500,279500,279500,279500,0
|
|
20230703,201600,72502150500,279500,279500,279500,279500,0
|
|
20230703,201500,72502150500,279500,279500,279500,279500,0
|
|
20230703,201400,72502150500,279500,279500,279500,279500,0
|
|
20230703,201300,72502150500,279500,279500,279500,279500,0
|
|
20230703,201200,72502150500,279500,279500,279500,279500,0
|
|
20230703,201100,72502150500,279500,279500,279500,279500,0
|
|
20230703,201000,72502150500,279500,279500,279500,279500,0
|
|
20230703,200900,72502150500,279500,279500,279500,279500,0
|
|
20230703,200800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,200700,72502150500,279500,279500,279500,279500,0
|
|
20230703,200600,72502150500,279500,279500,279500,279500,0
|
|
20230703,200500,72502150500,279500,279500,279500,279500,0
|
|
20230703,200400,72502150500,279500,279500,279500,279500,0
|
|
20230703,200300,72502150500,279500,279500,279500,279500,0
|
|
20230703,200200,72502150500,279500,279500,279500,279500,0
|
|
20230703,200100,72502150500,279500,279500,279500,279500,0
|
|
20230703,200000,72502150500,279500,279500,279500,279500,0
|
|
20230703,195900,72502150500,279500,279500,279500,279500,0
|
|
20230703,195800,72502150500,279500,279500,279500,279500,0
|
|
20230703,195700,72502150500,279500,279500,279500,279500,0
|
|
20230703,195600,72502150500,279500,279500,279500,279500,0
|
|
20230703,195500,72502150500,279500,279500,279500,279500,0
|
|
20230703,195400,72502150500,279500,279500,279500,279500,0
|
|
20230703,195300,72502150500,279500,279500,279500,279500,0
|
|
20230703,195200,72502150500,279500,279500,279500,279500,0
|
|
20230703,195100,72502150500,279500,279500,279500,279500,0
|
|
20230703,195000,72502150500,279500,279500,279500,279500,0
|
|
20230703,194900,72502150500,279500,279500,279500,279500,0
|
|
20230703,194800,72502150500,279500,279500,279500,279500,0
|
|
20230703,194700,72502150500,279500,279500,279500,279500,0
|
|
20230703,194600,72502150500,279500,279500,279500,279500,0
|
|
20230703,194500,72502150500,279500,279500,279500,279500,0
|
|
20230703,194400,72502150500,279500,279500,279500,279500,0
|
|
20230703,194300,72502150500,279500,279500,279500,279500,0
|
|
20230703,194200,72502150500,279500,279500,279500,279500,0
|
|
20230703,194100,72502150500,279500,279500,279500,279500,0
|
|
20230703,194000,72502150500,279500,279500,279500,279500,0
|
|
20230703,193900,72502150500,279500,279500,279500,279500,0
|
|
20230703,193800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,193700,72502150500,279500,279500,279500,279500,0
|
|
20230703,193600,72502150500,279500,279500,279500,279500,0
|
|
20230703,193500,72502150500,279500,279500,279500,279500,0
|
|
20230703,193400,72502150500,279500,279500,279500,279500,0
|
|
20230703,193300,72502150500,279500,279500,279500,279500,0
|
|
20230703,193200,72502150500,279500,279500,279500,279500,0
|
|
20230703,193100,72502150500,279500,279500,279500,279500,0
|
|
20230703,193000,72502150500,279500,279500,279500,279500,0
|
|
20230703,192900,72502150500,279500,279500,279500,279500,0
|
|
20230703,192800,72502150500,279500,279500,279500,279500,0
|
|
20230703,192700,72502150500,279500,279500,279500,279500,0
|
|
20230703,192600,72502150500,279500,279500,279500,279500,0
|
|
20230703,192500,72502150500,279500,279500,279500,279500,0
|
|
20230703,192400,72502150500,279500,279500,279500,279500,0
|
|
20230703,192300,72502150500,279500,279500,279500,279500,0
|
|
20230703,192200,72502150500,279500,279500,279500,279500,0
|
|
20230703,192100,72502150500,279500,279500,279500,279500,0
|
|
20230703,192000,72502150500,279500,279500,279500,279500,0
|
|
20230703,191900,72502150500,279500,279500,279500,279500,0
|
|
20230703,191800,72502150500,279500,279500,279500,279500,0
|
|
20230703,191700,72502150500,279500,279500,279500,279500,0
|
|
20230703,191600,72502150500,279500,279500,279500,279500,0
|
|
20230703,191500,72502150500,279500,279500,279500,279500,0
|
|
20230703,191400,72502150500,279500,279500,279500,279500,0
|
|
20230703,191300,72502150500,279500,279500,279500,279500,0
|
|
20230703,191200,72502150500,279500,279500,279500,279500,0
|
|
20230703,191100,72502150500,279500,279500,279500,279500,0
|
|
20230703,191000,72502150500,279500,279500,279500,279500,0
|
|
20230703,190900,72502150500,279500,279500,279500,279500,0
|
|
20230703,190800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,190700,72502150500,279500,279500,279500,279500,0
|
|
20230703,190600,72502150500,279500,279500,279500,279500,0
|
|
20230703,190500,72502150500,279500,279500,279500,279500,0
|
|
20230703,190400,72502150500,279500,279500,279500,279500,0
|
|
20230703,190300,72502150500,279500,279500,279500,279500,0
|
|
20230703,190200,72502150500,279500,279500,279500,279500,0
|
|
20230703,190100,72502150500,279500,279500,279500,279500,0
|
|
20230703,190000,72502150500,279500,279500,279500,279500,0
|
|
20230703,185900,72502150500,279500,279500,279500,279500,0
|
|
20230703,185800,72502150500,279500,279500,279500,279500,0
|
|
20230703,185700,72502150500,279500,279500,279500,279500,0
|
|
20230703,185600,72502150500,279500,279500,279500,279500,0
|
|
20230703,185500,72502150500,279500,279500,279500,279500,0
|
|
20230703,185400,72502150500,279500,279500,279500,279500,0
|
|
20230703,185300,72502150500,279500,279500,279500,279500,0
|
|
20230703,185200,72502150500,279500,279500,279500,279500,0
|
|
20230703,185100,72502150500,279500,279500,279500,279500,0
|
|
20230703,185000,72502150500,279500,279500,279500,279500,0
|
|
20230703,184900,72502150500,279500,279500,279500,279500,0
|
|
20230703,184800,72502150500,279500,279500,279500,279500,0
|
|
20230703,184700,72502150500,279500,279500,279500,279500,0
|
|
20230703,184600,72502150500,279500,279500,279500,279500,0
|
|
20230703,184500,72502150500,279500,279500,279500,279500,0
|
|
20230703,184400,72502150500,279500,279500,279500,279500,0
|
|
20230703,184300,72502150500,279500,279500,279500,279500,0
|
|
20230703,184200,72502150500,279500,279500,279500,279500,0
|
|
20230703,184100,72502150500,279500,279500,279500,279500,0
|
|
20230703,184000,72502150500,279500,279500,279500,279500,0
|
|
20230703,183900,72502150500,279500,279500,279500,279500,0
|
|
20230703,183800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,183700,72502150500,279500,279500,279500,279500,0
|
|
20230703,183600,72502150500,279500,279500,279500,279500,0
|
|
20230703,183500,72502150500,279500,279500,279500,279500,0
|
|
20230703,183400,72502150500,279500,279500,279500,279500,0
|
|
20230703,183300,72502150500,279500,279500,279500,279500,0
|
|
20230703,183200,72502150500,279500,279500,279500,279500,0
|
|
20230703,183100,72502150500,279500,279500,279500,279500,0
|
|
20230703,183000,72502150500,279500,279500,279500,279500,0
|
|
20230703,182900,72502150500,279500,279500,279500,279500,0
|
|
20230703,182800,72502150500,279500,279500,279500,279500,0
|
|
20230703,182700,72502150500,279500,279500,279500,279500,0
|
|
20230703,182600,72502150500,279500,279500,279500,279500,0
|
|
20230703,182500,72502150500,279500,279500,279500,279500,0
|
|
20230703,182400,72502150500,279500,279500,279500,279500,0
|
|
20230703,182300,72502150500,279500,279500,279500,279500,0
|
|
20230703,182200,72502150500,279500,279500,279500,279500,0
|
|
20230703,182100,72502150500,279500,279500,279500,279500,0
|
|
20230703,182000,72502150500,279500,279500,279500,279500,0
|
|
20230703,181900,72502150500,279500,279500,279500,279500,0
|
|
20230703,181800,72502150500,279500,279500,279500,279500,0
|
|
20230703,181700,72502150500,279500,279500,279500,279500,0
|
|
20230703,181600,72502150500,279500,279500,279500,279500,0
|
|
20230703,181500,72502150500,279500,279500,279500,279500,0
|
|
20230703,181400,72502150500,279500,279500,279500,279500,0
|
|
20230703,181300,72502150500,279500,279500,279500,279500,0
|
|
20230703,181200,72502150500,279500,279500,279500,279500,0
|
|
20230703,181100,72502150500,279500,279500,279500,279500,0
|
|
20230703,181000,72502150500,279500,279500,279500,279500,0
|
|
20230703,180900,72502150500,279500,279500,279500,279500,0
|
|
20230703,180800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,180700,72502150500,279500,279500,279500,279500,0
|
|
20230703,180600,72502150500,279500,279500,279500,279500,0
|
|
20230703,180500,72502150500,279500,279500,279500,279500,0
|
|
20230703,180400,72502150500,279500,279500,279500,279500,0
|
|
20230703,180300,72502150500,279500,279500,279500,279500,0
|
|
20230703,180200,72502150500,279500,279500,279500,279500,0
|
|
20230703,180100,72502150500,279500,279500,279500,279500,0
|
|
20230703,180000,72502150500,279500,279500,279500,279500,0
|
|
20230703,175900,72502150500,279500,279500,279500,279500,0
|
|
20230703,175800,72502150500,279500,279500,279500,279500,0
|
|
20230703,175700,72502150500,279500,279500,279500,279500,0
|
|
20230703,175600,72502150500,279500,279500,279500,279500,0
|
|
20230703,175500,72502150500,279500,279500,279500,279500,0
|
|
20230703,175400,72502150500,279500,279500,279500,279500,0
|
|
20230703,175300,72502150500,279500,279500,279500,279500,0
|
|
20230703,175200,72502150500,279500,279500,279500,279500,0
|
|
20230703,175100,72502150500,279500,279500,279500,279500,0
|
|
20230703,175000,72502150500,279500,279500,279500,279500,0
|
|
20230703,174900,72502150500,279500,279500,279500,279500,0
|
|
20230703,174800,72502150500,279500,279500,279500,279500,0
|
|
20230703,174700,72502150500,279500,279500,279500,279500,0
|
|
20230703,174600,72502150500,279500,279500,279500,279500,0
|
|
20230703,174500,72502150500,279500,279500,279500,279500,0
|
|
20230703,174400,72502150500,279500,279500,279500,279500,0
|
|
20230703,174300,72502150500,279500,279500,279500,279500,0
|
|
20230703,174200,72502150500,279500,279500,279500,279500,0
|
|
20230703,174100,72502150500,279500,279500,279500,279500,0
|
|
20230703,174000,72502150500,279500,279500,279500,279500,0
|
|
20230703,173900,72502150500,279500,279500,279500,279500,0
|
|
20230703,173800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,173700,72502150500,279500,279500,279500,279500,0
|
|
20230703,173600,72502150500,279500,279500,279500,279500,0
|
|
20230703,173500,72502150500,279500,279500,279500,279500,0
|
|
20230703,173400,72502150500,279500,279500,279500,279500,0
|
|
20230703,173300,72502150500,279500,279500,279500,279500,0
|
|
20230703,173200,72502150500,279500,279500,279500,279500,0
|
|
20230703,173100,72502150500,279500,279500,279500,279500,0
|
|
20230703,173000,72502150500,279500,279500,279500,279500,0
|
|
20230703,172900,72502150500,279500,279500,279500,279500,0
|
|
20230703,172800,72502150500,279500,279500,279500,279500,0
|
|
20230703,172700,72502150500,279500,279500,279500,279500,0
|
|
20230703,172600,72502150500,279500,279500,279500,279500,0
|
|
20230703,172500,72502150500,279500,279500,279500,279500,0
|
|
20230703,172400,72502150500,279500,279500,279500,279500,0
|
|
20230703,172300,72502150500,279500,279500,279500,279500,0
|
|
20230703,172200,72502150500,279500,279500,279500,279500,0
|
|
20230703,172100,72502150500,279500,279500,279500,279500,0
|
|
20230703,172000,72502150500,279500,279500,279500,279500,0
|
|
20230703,171900,72502150500,279500,279500,279500,279500,0
|
|
20230703,171800,72502150500,279500,279500,279500,279500,0
|
|
20230703,171700,72502150500,279500,279500,279500,279500,0
|
|
20230703,171600,72502150500,279500,279500,279500,279500,0
|
|
20230703,171500,72502150500,279500,279500,279500,279500,0
|
|
20230703,171400,72502150500,279500,279500,279500,279500,0
|
|
20230703,171300,72502150500,279500,279500,279500,279500,0
|
|
20230703,171200,72502150500,279500,279500,279500,279500,0
|
|
20230703,171100,72502150500,279500,279500,279500,279500,0
|
|
20230703,171000,72502150500,279500,279500,279500,279500,0
|
|
20230703,170900,72502150500,279500,279500,279500,279500,0
|
|
20230703,170800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,170700,72502150500,279500,279500,279500,279500,0
|
|
20230703,170600,72502150500,279500,279500,279500,279500,0
|
|
20230703,170500,72502150500,279500,279500,279500,279500,0
|
|
20230703,170400,72502150500,279500,279500,279500,279500,0
|
|
20230703,170300,72502150500,279500,279500,279500,279500,0
|
|
20230703,170200,72502150500,279500,279500,279500,279500,0
|
|
20230703,170100,72502150500,279500,279500,279500,279500,0
|
|
20230703,170000,72502150500,279500,279500,279500,279500,0
|
|
20230703,165900,72502150500,279500,279500,279500,279500,0
|
|
20230703,165800,72502150500,279500,279500,279500,279500,0
|
|
20230703,165700,72502150500,279500,279500,279500,279500,0
|
|
20230703,165600,72502150500,279500,279500,279500,279500,0
|
|
20230703,165500,72502150500,279500,279500,279500,279500,0
|
|
20230703,165400,72502150500,279500,279500,279500,279500,0
|
|
20230703,165300,72502150500,279500,279500,279500,279500,0
|
|
20230703,165200,72502150500,279500,279500,279500,279500,0
|
|
20230703,165100,72502150500,279500,279500,279500,279500,0
|
|
20230703,165000,72502150500,279500,279500,279500,279500,0
|
|
20230703,164900,72502150500,279500,279500,279500,279500,0
|
|
20230703,164800,72502150500,279500,279500,279500,279500,0
|
|
20230703,164700,72502150500,279500,279500,279500,279500,0
|
|
20230703,164600,72502150500,279500,279500,279500,279500,0
|
|
20230703,164500,72502150500,279500,279500,279500,279500,0
|
|
20230703,164400,72502150500,279500,279500,279500,279500,0
|
|
20230703,164300,72502150500,279500,279500,279500,279500,0
|
|
20230703,164200,72502150500,279500,279500,279500,279500,0
|
|
20230703,164100,72502150500,279500,279500,279500,279500,0
|
|
20230703,164000,72502150500,279500,279500,279500,279500,0
|
|
20230703,163900,72502150500,279500,279500,279500,279500,0
|
|
20230703,163800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,163700,72502150500,279500,279500,279500,279500,0
|
|
20230703,163600,72502150500,279500,279500,279500,279500,0
|
|
20230703,163500,72502150500,279500,279500,279500,279500,0
|
|
20230703,163400,72502150500,279500,279500,279500,279500,0
|
|
20230703,163300,72502150500,279500,279500,279500,279500,0
|
|
20230703,163200,72502150500,279500,279500,279500,279500,0
|
|
20230703,163100,72502150500,279500,279500,279500,279500,0
|
|
20230703,163000,72502150500,279500,279500,279500,279500,0
|
|
20230703,162900,72502150500,279500,279500,279500,279500,0
|
|
20230703,162800,72502150500,279500,279500,279500,279500,0
|
|
20230703,162700,72502150500,279500,279500,279500,279500,0
|
|
20230703,162600,72502150500,279500,279500,279500,279500,0
|
|
20230703,162500,72502150500,279500,279500,279500,279500,0
|
|
20230703,162400,72502150500,279500,279500,279500,279500,0
|
|
20230703,162300,72502150500,279500,279500,279500,279500,0
|
|
20230703,162200,72502150500,279500,279500,279500,279500,0
|
|
20230703,162100,72502150500,279500,279500,279500,279500,0
|
|
20230703,162000,72502150500,279500,279500,279500,279500,0
|
|
20230703,161900,72502150500,279500,279500,279500,279500,0
|
|
20230703,161800,72502150500,279500,279500,279500,279500,0
|
|
20230703,161700,72502150500,279500,279500,279500,279500,0
|
|
20230703,161600,72502150500,279500,279500,279500,279500,0
|
|
20230703,161500,72502150500,279500,279500,279500,279500,0
|
|
20230703,161400,72502150500,279500,279500,279500,279500,0
|
|
20230703,161300,72502150500,279500,279500,279500,279500,0
|
|
20230703,161200,72502150500,279500,279500,279500,279500,0
|
|
20230703,161100,72502150500,279500,279500,279500,279500,0
|
|
20230703,161000,72502150500,279500,279500,279500,279500,0
|
|
20230703,160900,72502150500,279500,279500,279500,279500,0
|
|
20230703,160800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,160700,72502150500,279500,279500,279500,279500,0
|
|
20230703,160600,72502150500,279500,279500,279500,279500,0
|
|
20230703,160500,72502150500,279500,279500,279500,279500,0
|
|
20230703,160400,72502150500,279500,279500,279500,279500,0
|
|
20230703,160300,72502150500,279500,279500,279500,279500,0
|
|
20230703,160200,72502150500,279500,279500,279500,279500,0
|
|
20230703,160100,72502150500,279500,279500,279500,279500,0
|
|
20230703,160000,72502150500,279500,279500,279500,279500,0
|
|
20230703,155900,72502150500,279500,279500,279500,279500,0
|
|
20230703,155800,72502150500,279500,279500,279500,279500,0
|
|
20230703,155700,72502150500,279500,279500,279500,279500,0
|
|
20230703,155600,72502150500,279500,279500,279500,279500,0
|
|
20230703,155500,72502150500,279500,279500,279500,279500,0
|
|
20230703,155400,72502150500,279500,279500,279500,279500,0
|
|
20230703,155300,72502150500,279500,279500,279500,279500,0
|
|
20230703,155200,72502150500,279500,279500,279500,279500,0
|
|
20230703,155100,72502150500,279500,279500,279500,279500,0
|
|
20230703,155000,72502150500,279500,279500,279500,279500,0
|
|
20230703,154900,72502150500,279500,279500,279500,279500,0
|
|
20230703,154800,72502150500,279500,279500,279500,279500,0
|
|
20230703,154700,72502150500,279500,279500,279500,279500,0
|
|
20230703,154600,72502150500,279500,279500,279500,279500,0
|
|
20230703,154500,72502150500,279500,279500,279500,279500,0
|
|
20230703,154400,72502150500,279500,279500,279500,279500,0
|
|
20230703,154300,72502150500,279500,279500,279500,279500,0
|
|
20230703,154200,72502150500,279500,279500,279500,279500,0
|
|
20230703,154100,72502150500,279500,279500,279500,279500,0
|
|
20230703,154000,72502150500,279500,279500,279500,279500,0
|
|
20230703,153900,72502150500,279500,279500,279500,279500,0
|
|
20230703,153800,72502150500,279500,279500,279500,279500,6372
|
|
20230703,153700,72502150500,279500,279500,279500,279500,0
|
|
20230703,153600,72502150500,279500,279500,279500,279500,0
|
|
20230703,153500,72502150500,279500,279500,279500,279500,0
|
|
20230703,153400,72502150500,279500,279500,279500,279500,0
|
|
20230703,153300,72502150500,279500,279500,279500,279500,0
|
|
20230703,153200,72502150500,279500,279500,279500,279500,0
|
|
20230703,153100,72502150500,279500,279500,279500,279500,0
|
|
20230703,153000,72502150500,279500,279500,279500,279500,6372
|
|
20230703,152900,70721176500,279000,279000,279000,279000,0
|
|
20230703,152800,70721176500,279000,279000,279000,279000,0
|
|
20230703,152700,70721176500,279000,279000,279000,279000,0
|
|
20230703,152600,70721176500,279000,279000,279000,279000,0
|
|
20230703,152500,70721176500,279000,279000,279000,279000,0
|
|
20230703,152400,70721176500,279000,279000,279000,279000,0
|
|
20230703,152300,70721176500,279000,279000,279000,279000,0
|
|
20230703,152200,70721176500,279000,279000,279000,279000,0
|
|
20230703,152100,70721176500,279000,279000,279000,279000,0
|
|
20230703,152000,70721176500,279000,279000,279000,279000,0
|
|
20230703,151900,70721176500,279000,279000,279500,278500,382
|
|
20230703,151800,70614606000,279000,279500,279500,279000,670
|
|
20230703,151700,70427626000,279000,279000,279500,279000,347
|
|
20230703,151600,70330756000,279500,279000,279500,279000,1006
|
|
20230703,151500,70049879500,279500,279000,280000,279000,755
|
|
20230703,151400,69839049500,279500,279500,279500,279000,724
|
|
20230703,151300,69636778500,279000,279500,279500,279000,797
|
|
20230703,151200,69414087000,279000,279500,279500,279000,1519
|
|
20230703,151100,68990082500,279000,279000,279500,279000,1053
|
|
20230703,151000,68695837000,279000,279000,279500,279000,1153
|
|
20230703,150900,68373638500,279000,278500,279000,278500,1017
|
|
20230703,150800,68089965000,278500,278500,279000,278500,584
|
|
20230703,150700,67927211500,278500,278500,279000,278000,1099
|
|
20230703,150600,67621079500,278000,278500,278500,278000,416
|
|
20230703,150500,67505285500,278000,278000,278500,278000,613
|
|
20230703,150400,67334693500,278000,278000,278500,278000,469
|
|
20230703,150300,67204196500,278000,278500,278500,278000,439
|
|
20230703,150200,67082021000,278000,278000,278500,278000,371
|
|
20230703,150100,66978827000,278000,277000,278500,277000,861
|
|
20230703,150000,66739777500,277500,277000,277500,277000,504
|
|
20230703,145900,66600041000,277500,277000,277500,277000,351
|
|
20230703,145800,66502732500,277000,278000,278000,277000,941
|
|
20230703,145700,66241567000,277500,278000,278500,277500,286
|
|
20230703,145600,66162091500,278000,278000,279000,278000,2725
|
|
20230703,145500,65403700500,278000,278500,278500,278000,595
|
|
20230703,145400,65238102000,278500,278000,278500,278000,642
|
|
20230703,145300,65059407500,278000,277500,278500,277500,3419
|
|
20230703,145200,64109176500,277500,278000,278000,277500,440
|
|
20230703,145100,63986949000,277500,277500,278000,277500,434
|
|
20230703,145000,63866390500,277500,277500,278000,277500,306
|
|
20230703,144900,63781437500,277500,277500,278000,277000,1569
|
|
20230703,144800,63346045000,277000,277000,277500,277000,385
|
|
20230703,144700,63239340000,277000,277000,277500,277000,299
|
|
20230703,144600,63156485000,277000,276500,277000,276500,1912
|
|
20230703,144500,62627001000,276500,276500,277000,276500,295
|
|
20230703,144400,62545405500,276500,276500,277000,276500,857
|
|
20230703,144300,62308416500,276500,276500,277000,276000,1904
|
|
20230703,144200,61782006000,276500,276000,276500,276000,454
|
|
20230703,144100,61656667000,276500,276000,276500,276000,413
|
|
20230703,144000,61542634500,276000,276000,276500,276000,290
|
|
20230703,143900,61462566500,276000,276000,276500,276000,482
|
|
20230703,143800,61329492000,276000,276000,276500,276000,266
|
|
20230703,143700,61256040000,276000,276000,276500,276000,361
|
|
20230703,143600,61156371000,276500,276000,276500,276000,306
|
|
20230703,143500,61071860000,276000,276000,276500,276000,271
|
|
20230703,143400,60997030500,276500,276500,277000,276000,873
|
|
20230703,143300,60755737000,277000,276500,277000,276500,790
|
|
20230703,143200,60537273000,276500,276500,277000,276500,435
|
|
20230703,143100,60416941500,276500,277000,277500,276500,1104
|
|
20230703,143000,60111109000,277000,277000,277500,277000,1004
|
|
20230703,142900,59832946500,277000,277000,277500,277000,274
|
|
20230703,142800,59756998500,277000,277500,277500,277000,241
|
|
20230703,142700,59690196000,277000,277000,277500,277000,354
|
|
20230703,142600,59592098500,277000,277000,277500,277000,476
|
|
20230703,142500,59460131500,277000,277000,277500,277000,278
|
|
20230703,142400,59383101000,277000,277500,277500,277000,317
|
|
20230703,142300,59295239500,277000,277000,277500,277000,269
|
|
20230703,142200,59220673000,277000,277000,277500,277000,237
|
|
20230703,142100,59154980500,277000,276500,277500,276500,1256
|
|
20230703,142000,58807057000,276500,276500,277000,276500,262
|
|
20230703,141900,58734561000,277000,277000,277000,276500,516
|
|
20230703,141800,58591693000,276500,277000,277500,276500,1378
|
|
20230703,141700,58209913500,277500,276500,277500,276500,1872
|
|
20230703,141600,57691353000,276500,277000,277000,276500,1391
|
|
20230703,141500,57306617500,276500,276000,277000,276000,1972
|
|
20230703,141400,56761354500,276000,276000,276500,276000,254
|
|
20230703,141300,56691221500,276500,276500,276500,276000,309
|
|
20230703,141200,56605884000,276500,276000,276500,276000,199
|
|
20230703,141100,56550914000,276000,276000,276500,276000,506
|
|
20230703,141000,56411217500,276000,276000,276500,276000,464
|
|
20230703,140900,56283122500,276500,276000,276500,276000,383
|
|
20230703,140800,56177344000,276500,276000,276500,276000,250
|
|
20230703,140700,56108310000,276000,276000,276500,276000,564
|
|
20230703,140600,55952576000,276500,276000,276500,276000,354
|
|
20230703,140500,55854834500,276000,276000,276500,276000,398
|
|
20230703,140400,55744929000,276000,276000,276500,276000,215
|
|
20230703,140300,55685564500,276000,276000,276500,276000,418
|
|
20230703,140200,55570143000,276000,276000,276500,276000,389
|
|
20230703,140100,55462741500,276500,276000,276500,276000,555
|
|
20230703,140000,55309468500,276500,276000,276500,276000,373
|
|
20230703,135900,55206461000,276500,276500,276500,276000,280
|
|
20230703,135800,55129121500,276500,275500,276500,275500,1431
|
|
20230703,135700,54734246000,275500,276000,276000,275500,495
|
|
20230703,135600,54597813000,275500,276000,276500,275500,862
|
|
20230703,135500,54359923000,276000,276000,276500,276000,417
|
|
20230703,135400,54244762500,276000,276500,276500,276000,332
|
|
20230703,135300,54153073000,276500,276500,276500,276000,410
|
|
20230703,135200,54039825000,276500,276000,276500,276000,698
|
|
20230703,135100,53847037500,276000,275000,276500,274500,2835
|
|
20230703,135000,53066509000,275000,274500,275000,274500,479
|
|
20230703,134900,52934889000,274500,274500,275000,274500,869
|
|
20230703,134800,52696278500,274500,274500,275000,274500,634
|
|
20230703,134700,52522125500,275000,274000,275000,274000,3397
|
|
20230703,134600,51590797000,274000,274000,274000,273500,507
|
|
20230703,134500,51452032000,274000,274000,274000,273500,244
|
|
20230703,134400,51385256500,274000,274000,274000,273500,437
|
|
20230703,134300,51265670000,273500,274000,274000,273500,603
|
|
20230703,134200,51100682000,273500,274000,274000,273500,494
|
|
20230703,134100,50965538000,273500,273500,274000,273500,575
|
|
20230703,134000,50808258500,273500,273500,274000,273000,1302
|
|
20230703,133900,50452149500,273000,273500,273500,273000,648
|
|
20230703,133800,50275109500,273500,273500,274000,273500,851
|
|
20230703,133700,50042343500,273500,273500,274000,273500,269
|
|
20230703,133600,49968763000,273500,273500,274000,273500,1282
|
|
20230703,133500,49617944000,273500,273500,274000,273000,6318
|
|
20230703,133400,47891031000,274000,274500,274500,273500,2731
|
|
20230703,133300,47142871000,274000,274500,275000,274000,1793
|
|
20230703,133200,46651043500,274500,274500,275000,274500,302
|
|
20230703,133100,46568135000,274500,274500,275000,274500,278
|
|
20230703,133000,46491755000,274500,274500,275000,274500,242
|
|
20230703,132900,46425311000,274500,274500,275000,274500,120
|
|
20230703,132800,46392363000,274500,274500,275000,274500,250
|
|
20230703,132700,46323705000,274500,274500,275000,274500,677
|
|
20230703,132600,46137608500,274500,275000,275500,274500,1944
|
|
20230703,132500,45603246500,275500,275500,275500,275000,195
|
|
20230703,132400,45549588000,275000,275000,275500,275000,186
|
|
20230703,132300,45498424000,275000,275000,275500,275000,515
|
|
20230703,132200,45356746000,275500,275500,275500,275000,259
|
|
20230703,132100,45285406000,275500,275000,275500,275000,401
|
|
20230703,132000,45175018500,275500,274500,275500,274500,1047
|
|
20230703,131900,44887025500,274500,275000,275000,274500,797
|
|
20230703,131800,44668207000,275000,274500,275000,274500,255
|
|
20230703,131700,44598149500,275500,274000,275500,273500,3240
|
|
20230703,131600,43708870500,274000,274000,274500,274000,411
|
|
20230703,131500,43596238500,274000,274000,274500,274000,458
|
|
20230703,131400,43470706000,274500,274000,274500,274000,1755
|
|
20230703,131300,42989796500,274000,274500,274500,274000,262
|
|
20230703,131200,42917952000,274000,274500,274500,274000,512
|
|
20230703,131100,42777592000,274500,274000,274500,274000,292
|
|
20230703,131000,42697541000,274500,273500,274500,273500,852
|
|
20230703,130900,42464152000,273500,274000,274500,273500,709
|
|
20230703,130800,42270091000,274500,275000,275000,274000,3874
|
|
20230703,130700,41207671500,275000,274500,275000,274500,763
|
|
20230703,130600,40998048500,274500,274500,275000,274000,1273
|
|
20230703,130500,40648681000,274500,274500,275000,274000,1468
|
|
20230703,130400,40245710500,274500,275000,275500,274500,4385
|
|
20230703,130300,39040038000,275500,275500,275500,275000,591
|
|
20230703,130200,38877465000,275500,275000,275500,275000,867
|
|
20230703,130100,38638982500,275000,275000,275500,275000,173
|
|
20230703,130000,38591366000,275000,275500,275500,275000,303
|
|
20230703,125900,38507946000,275500,275500,275500,275000,647
|
|
20230703,125800,38329803500,275500,275500,275500,275000,574
|
|
20230703,125700,38171783000,275000,275500,275500,275000,209
|
|
20230703,125600,38114253500,275500,275500,275500,275000,353
|
|
20230703,125500,38017042000,275500,275500,275500,275000,472
|
|
20230703,125400,37887092000,275500,275500,275500,275000,377
|
|
20230703,125300,37783255000,275000,275500,275500,275000,605
|
|
20230703,125200,37616801500,275500,276000,276000,275000,551
|
|
20230703,125100,37465097500,275500,276000,276000,275000,3069
|
|
20230703,125000,36619621500,276000,276000,276000,275500,524
|
|
20230703,124900,36475162000,276000,276000,276500,275500,1375
|
|
20230703,124800,36095662500,276000,276000,276000,275500,389
|
|
20230703,124700,35988394500,276000,276000,276000,275500,3652
|
|
20230703,124600,34980582000,276000,276000,276500,276000,238
|
|
20230703,124500,34914859000,276000,276000,276500,276000,605
|
|
20230703,124400,34747816000,276500,276000,276500,276000,411
|
|
20230703,124300,34634241500,276000,276000,276500,276000,421
|
|
20230703,124200,34517973500,276500,276500,277000,276000,1331
|
|
20230703,124100,34149972500,276500,277000,277000,276000,4911
|
|
20230703,124000,32792151500,277000,277000,277500,276500,3304
|
|
20230703,123900,31876935000,277500,277000,277500,277000,301
|
|
20230703,123800,31793459000,277500,277000,277500,277000,579
|
|
20230703,123700,31633039500,277500,277000,277500,277000,193
|
|
20230703,123600,31579567000,277000,277500,277500,277000,309
|
|
20230703,123500,31493903000,277000,277000,277500,277000,1443
|
|
20230703,123400,31094130000,277500,277000,277500,277000,218
|
|
20230703,123300,31033688500,277500,277000,277500,277000,319
|
|
20230703,123200,30945305500,277000,277000,277500,277000,120
|
|
20230703,123100,30912044000,277000,278500,278500,277000,4889
|
|
20230703,123000,29554843000,278000,278000,278000,277500,1064
|
|
20230703,122900,29259087500,277500,277500,278000,277500,240
|
|
20230703,122800,29192476500,277500,277500,278000,277500,159
|
|
20230703,122700,29148340000,277500,278000,278000,277500,145
|
|
20230703,122600,29108055000,277500,277500,278000,277500,216
|
|
20230703,122500,29048069500,277500,278000,278000,277500,182
|
|
20230703,122400,28997505500,277500,278000,278000,277500,518
|
|
20230703,122300,28853587500,278000,277500,278000,277500,200
|
|
20230703,122200,28798058500,277500,277500,278000,277500,195
|
|
20230703,122100,28743893500,277500,277500,278000,277500,225
|
|
20230703,122000,28681420000,277500,277500,278000,277500,185
|
|
20230703,121900,28630039000,278000,277500,278000,277500,277
|
|
20230703,121800,28553111000,277500,278000,278000,277500,228
|
|
20230703,121700,28489745000,278000,277500,278000,277500,287
|
|
20230703,121600,28410024500,278000,277500,278000,277500,152
|
|
20230703,121500,28367792000,278000,277500,278000,277500,131
|
|
20230703,121400,28331429000,277500,278000,278000,277500,196
|
|
20230703,121300,28277003000,278000,278000,278000,277500,786
|
|
20230703,121200,28058564500,278000,277500,278000,277500,237
|
|
20230703,121100,27992785500,277500,277500,278000,277500,210
|
|
20230703,121000,27934471500,278000,278000,278000,277500,222
|
|
20230703,120900,27872832500,278000,278000,278000,277500,404
|
|
20230703,120800,27760570000,277500,278000,278000,277500,237
|
|
20230703,120700,27694782000,278000,278000,278500,277500,1022
|
|
20230703,120600,27410653000,278000,278000,278500,278000,153
|
|
20230703,120500,27368117000,278000,278500,278500,278000,330
|
|
20230703,120400,27276366000,278500,278000,278500,278000,605
|
|
20230703,120300,27108158000,278000,278000,278500,278000,164
|
|
20230703,120200,27062547500,278500,278000,278500,278000,110
|
|
20230703,120100,27031959000,278000,278500,278500,278000,154
|
|
20230703,120000,26989136500,278500,278000,278500,278000,105
|
|
20230703,115900,26959930000,278000,278000,278500,278000,156
|
|
20230703,115800,26916519000,278000,278000,278500,278000,212
|
|
20230703,115700,26857572500,278000,278000,278500,277500,721
|
|
20230703,115600,26657133000,278000,278000,278000,277500,354
|
|
20230703,115500,26558789000,278000,277500,278000,277500,277
|
|
20230703,115400,26481903000,277500,277500,278000,277500,191
|
|
20230703,115300,26428869500,278000,278000,278000,277500,226
|
|
20230703,115200,26366092500,278000,277500,278000,277500,168
|
|
20230703,115100,26319436500,278000,277500,278000,277500,223
|
|
20230703,115000,26257513500,277500,278000,278000,277500,286
|
|
20230703,114900,26178124500,277500,277500,278000,277500,478
|
|
20230703,114800,26045383000,277500,277500,278000,277500,205
|
|
20230703,114700,25988425000,278000,277500,278000,277500,364
|
|
20230703,114600,25887341500,277500,278000,278500,277500,846
|
|
20230703,114500,25652322000,278000,278000,278500,278000,197
|
|
20230703,114400,25597547500,278500,278000,278500,278000,185
|
|
20230703,114300,25546102000,278500,278000,278500,278000,127
|
|
20230703,114200,25510765500,278000,278000,278500,278000,185
|
|
20230703,114100,25459318500,278000,278000,278500,277500,2194
|
|
20230703,114000,24849424500,278000,278500,278500,278000,156
|
|
20230703,113900,24806025000,278500,278000,278500,278000,229
|
|
20230703,113800,24742339500,278000,278000,278500,278000,205
|
|
20230703,113700,24685329500,278000,278000,278500,278000,268
|
|
20230703,113600,24610770000,278500,278500,278500,278000,988
|
|
20230703,113500,24335667000,278500,279000,279000,278500,165
|
|
20230703,113400,24289692500,278500,278500,279000,278500,371
|
|
20230703,113300,24186363000,278500,279000,279000,278500,244
|
|
20230703,113200,24118385000,278500,278500,279000,278500,225
|
|
20230703,113100,24055704000,278500,278500,279000,278500,157
|
|
20230703,113000,24011963000,278500,279000,279000,278500,126
|
|
20230703,112900,23976863000,278500,278500,279000,278500,169
|
|
20230703,112800,23929776000,278500,278500,279000,278500,532
|
|
20230703,112700,23781517500,278500,279000,279000,278500,473
|
|
20230703,112600,23649576000,279000,279000,279500,279000,1685
|
|
20230703,112500,23179446000,279500,279500,279500,279000,126
|
|
20230703,112400,23144271000,279000,279000,279500,279000,152
|
|
20230703,112300,23101833000,279500,279500,279500,279000,297
|
|
20230703,112200,23018919500,279000,279500,279500,279000,95
|
|
20230703,112100,22992395000,279500,280000,280500,279000,2595
|
|
20230703,112000,22266391500,280000,280000,280500,279500,972
|
|
20230703,111900,21994238500,279500,279000,280000,279000,655
|
|
20230703,111800,21811174000,279500,279500,279500,279000,118
|
|
20230703,111700,21778221500,279500,279000,279500,279000,290
|
|
20230703,111600,21697262500,279500,279500,279500,279000,746
|
|
20230703,111500,21488775500,280000,279500,280000,279500,210
|
|
20230703,111400,21430073500,279500,279500,280000,279500,312
|
|
20230703,111300,21342862500,279500,280000,280000,279500,118
|
|
20230703,111200,21309865500,280000,279500,280000,279500,79
|
|
20230703,111100,21287756500,280000,280000,280000,279500,152
|
|
20230703,111000,21245230500,279500,279500,280000,279500,107
|
|
20230703,110900,21215312000,279500,281000,281000,279500,1330
|
|
20230703,110800,20842638500,280500,281000,281000,280500,159
|
|
20230703,110700,20798036000,280500,281000,281000,280500,484
|
|
20230703,110600,20662042000,281000,281500,281500,281000,221
|
|
20230703,110500,20599917500,281500,281500,282000,281000,628
|
|
20230703,110400,20423165000,282000,281500,282000,281500,273
|
|
20230703,110300,20346274500,281500,282000,282000,281500,609
|
|
20230703,110200,20174572500,282000,281500,282000,281000,806
|
|
20230703,110100,19947675500,281000,281500,281500,281000,206
|
|
20230703,110000,19889740500,281500,281000,281500,281000,76
|
|
20230703,105900,19868362500,281500,281500,281500,281000,540
|
|
20230703,105800,19716390500,281500,281500,281500,281000,248
|
|
20230703,105700,19646641500,281500,281000,281500,281000,81
|
|
20230703,105600,19623874000,281500,281500,281500,281000,102
|
|
20230703,105500,19595174000,281000,281000,281500,281000,92
|
|
20230703,105400,19569293000,281500,281000,281500,281000,96
|
|
20230703,105300,19542298500,281500,281000,281500,281000,193
|
|
20230703,105200,19488003000,281000,281000,281500,281000,163
|
|
20230703,105100,19442147000,281500,280500,281500,280500,1036
|
|
20230703,105000,19150973500,281000,280500,281000,280500,99
|
|
20230703,104900,19123186500,280500,281000,281000,280500,68
|
|
20230703,104800,19104092000,280500,280500,281000,280500,146
|
|
20230703,104700,19063117000,281000,280500,281000,280500,118
|
|
20230703,104600,19030004500,281000,280500,281000,280500,698
|
|
20230703,104500,18834043000,280500,280500,281000,280500,223
|
|
20230703,104400,18771457500,281000,280500,281000,280500,174
|
|
20230703,104300,18722597000,280500,280500,281000,280500,90
|
|
20230703,104200,18697343500,280500,280500,281000,280500,135
|
|
20230703,104100,18659459500,280500,281000,281000,280500,152
|
|
20230703,104000,18616801500,281000,281000,281000,280500,220
|
|
20230703,103900,18555074500,280500,280000,281000,280000,199
|
|
20230703,103800,18499255000,280000,280000,281000,279500,614
|
|
20230703,103700,18327181500,279500,280500,280500,279500,1155
|
|
20230703,103600,18003626500,280000,280000,280500,279500,722
|
|
20230703,103500,17801316500,279500,279500,280000,279500,95
|
|
20230703,103400,17774745500,280000,279500,280000,279500,138
|
|
20230703,103300,17736159500,279500,279000,279500,279000,608
|
|
20230703,103200,17566255000,279500,279000,279500,279000,81
|
|
20230703,103100,17543632000,279000,278500,279500,278500,746
|
|
20230703,103000,17335487000,279000,279000,279000,278500,93
|
|
20230703,102900,17309572000,278500,279000,279500,278500,1305
|
|
20230703,102800,16945776000,279000,279500,279500,279000,176
|
|
20230703,102700,16896657000,279500,279500,280000,279000,135
|
|
20230703,102600,16858942500,279500,279500,280000,279500,566
|
|
20230703,102500,16700744000,279500,279500,280000,279500,84
|
|
20230703,102400,16677243000,279500,280000,280000,279500,240
|
|
20230703,102300,16610087500,279500,280000,280500,279500,391
|
|
20230703,102200,16500628000,280000,280500,281000,280000,1083
|
|
20230703,102100,16197244500,280000,281000,281000,280000,621
|
|
20230703,102000,16023118500,280500,280500,281000,280500,213
|
|
20230703,101900,15963364500,280500,280500,281000,280500,271
|
|
20230703,101800,15887341500,280500,280500,281000,280500,251
|
|
20230703,101700,15816910500,280500,280500,281000,280500,224
|
|
20230703,101600,15754066000,280500,280500,281000,280000,102
|
|
20230703,101500,15725457000,280500,280000,281000,280000,303
|
|
20230703,101400,15640457500,280000,280000,280500,280000,82
|
|
20230703,101300,15617472500,280000,280500,280500,280000,367
|
|
20230703,101200,15514615500,280000,280000,280500,280000,160
|
|
20230703,101100,15469779500,280500,280500,280500,280000,70
|
|
20230703,101000,15450147000,281000,281000,281000,280000,131
|
|
20230703,100900,15413404000,280500,280500,281000,280500,196
|
|
20230703,100800,15358419000,280500,280500,281000,280500,394
|
|
20230703,100700,15247879000,281000,281000,281000,280500,149
|
|
20230703,100600,15206044000,280500,281000,281000,280500,324
|
|
20230703,100500,15115151500,281000,281500,281500,281000,279
|
|
20230703,100400,15036687500,281500,281500,282000,280500,1019
|
|
20230703,100300,14750034000,281500,281500,282000,281500,144
|
|
20230703,100200,14709491000,281500,282000,282000,281500,206
|
|
20230703,100100,14651444000,281500,282000,282000,281500,330
|
|
20230703,100000,14558428000,282000,281500,282000,281500,104
|
|
20230703,095900,14529127000,282000,282000,283000,282000,1586
|
|
20230703,095800,14081421500,282000,281000,282000,281000,574
|
|
20230703,095700,13919844500,281000,281500,281500,280500,271
|
|
20230703,095600,13843638000,281000,281000,281500,280500,92
|
|
20230703,095500,13817786000,280500,281000,281500,280500,346
|
|
20230703,095400,13720539500,281500,281000,281500,281000,315
|
|
20230703,095300,13631975000,281000,281500,281500,280500,747
|
|
20230703,095200,13422084000,281000,281500,282000,281000,581
|
|
20230703,095100,13258657000,281500,281000,281500,280500,2478
|
|
20230703,095000,12561372000,281000,281000,281000,280500,456
|
|
20230703,094900,12433258500,281000,279500,281000,279500,1557
|
|
20230703,094800,11996330500,280000,280000,280000,279500,261
|
|
20230703,094700,11923321000,280000,279500,280000,279500,311
|
|
20230703,094600,11836278500,279500,279500,280000,279500,555
|
|
20230703,094500,11681152000,279500,279000,279500,279000,1050
|
|
20230703,094400,11387999500,279000,279000,279000,278500,90
|
|
20230703,094300,11362901500,278500,279000,279000,278500,84
|
|
20230703,094200,11339495500,279000,279000,279000,278000,548
|
|
20230703,094100,11186865500,279000,278500,279000,278500,171
|
|
20230703,094000,11139224500,278500,278500,278500,278000,223
|
|
20230703,093900,11077122500,278000,279000,279000,277500,1354
|
|
20230703,093800,10700778500,278500,279000,279000,278500,138
|
|
20230703,093700,10662332000,278500,278500,279000,278000,542
|
|
20230703,093600,10511516000,278500,279000,279000,278000,1734
|
|
20230703,093500,10029004000,279000,279000,279000,278500,272
|
|
20230703,093400,9953121000,279000,279000,279500,278500,914
|
|
20230703,093300,9698115000,279000,279500,279500,279000,209
|
|
20230703,093200,9639747000,279500,279500,279500,279000,67
|
|
20230703,093100,9621023000,279500,279500,279500,279000,598
|
|
20230703,093000,9453885000,279500,279500,279500,279000,248
|
|
20230703,092900,9384627000,279000,278000,279500,278000,1424
|
|
20230703,092800,8987785500,278000,278000,278500,278000,186
|
|
20230703,092700,8936073500,278000,278500,278500,278000,405
|
|
20230703,092600,8823355000,278500,278500,279000,278500,435
|
|
20230703,092500,8702203500,279000,279000,279000,278500,1286
|
|
20230703,092400,8344030000,279000,278500,279000,278000,304
|
|
20230703,092300,8259327500,278500,279000,279000,278500,266
|
|
20230703,092200,8185208000,278500,279000,279000,278500,347
|
|
20230703,092100,8088449500,279000,278500,279000,278000,1198
|
|
20230703,092000,7755056500,278500,278000,279000,277500,734
|
|
20230703,091900,7550782000,278500,278000,279000,278000,988
|
|
20230703,091800,7275849500,278000,278000,278500,277500,568
|
|
20230703,091700,7117874000,278500,278000,278500,278000,387
|
|
20230703,091600,7010145000,278000,277000,278000,277000,615
|
|
20230703,091500,6839428000,277500,277000,277500,276500,595
|
|
20230703,091400,6674709500,277000,277500,278000,276500,2006
|
|
20230703,091300,6119378000,277000,277000,277500,276500,1092
|
|
20230703,091200,5816831000,277000,279000,279500,276500,2924
|
|
20230703,091100,5004613000,279000,279000,279500,279000,750
|
|
20230703,091000,4795258500,279500,279000,280000,279000,316
|
|
20230703,090900,4707024500,279000,279000,280000,278500,1056
|
|
20230703,090800,4412436000,279000,280000,280000,278500,805
|
|
20230703,090700,4187760500,279500,280500,280500,279500,476
|
|
20230703,090600,4054542500,280000,280500,281000,280000,1052
|
|
20230703,090500,3759511500,280500,281500,282000,278500,3179
|
|
20230703,090400,2869549500,282000,283000,283000,281500,1228
|
|
20230703,090300,2522908000,283000,284500,284500,282000,2257
|
|
20230703,090200,1882753500,284000,282500,284500,282000,2858
|
|
20230703,090100,1074267000,282500,283000,283500,282000,2223
|
|
20230703,090000,446112500,282500,282500,283500,282500,1572
|