719 lines
42 KiB
CSV
719 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,205600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,205500,185205369500,259000,259000,259000,259000,0
|
|
20230713,205400,185205369500,259000,259000,259000,259000,0
|
|
20230713,205300,185205369500,259000,259000,259000,259000,0
|
|
20230713,205200,185205369500,259000,259000,259000,259000,0
|
|
20230713,205100,185205369500,259000,259000,259000,259000,0
|
|
20230713,205000,185205369500,259000,259000,259000,259000,0
|
|
20230713,204900,185205369500,259000,259000,259000,259000,0
|
|
20230713,204800,185205369500,259000,259000,259000,259000,0
|
|
20230713,204700,185205369500,259000,259000,259000,259000,0
|
|
20230713,204600,185205369500,259000,259000,259000,259000,0
|
|
20230713,204500,185205369500,259000,259000,259000,259000,0
|
|
20230713,204400,185205369500,259000,259000,259000,259000,0
|
|
20230713,204300,185205369500,259000,259000,259000,259000,0
|
|
20230713,204200,185205369500,259000,259000,259000,259000,0
|
|
20230713,204100,185205369500,259000,259000,259000,259000,0
|
|
20230713,204000,185205369500,259000,259000,259000,259000,0
|
|
20230713,203900,185205369500,259000,259000,259000,259000,0
|
|
20230713,203800,185205369500,259000,259000,259000,259000,0
|
|
20230713,203700,185205369500,259000,259000,259000,259000,0
|
|
20230713,203600,185205369500,259000,259000,259000,259000,0
|
|
20230713,203500,185205369500,259000,259000,259000,259000,0
|
|
20230713,203400,185205369500,259000,259000,259000,259000,0
|
|
20230713,203300,185205369500,259000,259000,259000,259000,0
|
|
20230713,203200,185205369500,259000,259000,259000,259000,0
|
|
20230713,203100,185205369500,259000,259000,259000,259000,0
|
|
20230713,203000,185205369500,259000,259000,259000,259000,0
|
|
20230713,202900,185205369500,259000,259000,259000,259000,0
|
|
20230713,202800,185205369500,259000,259000,259000,259000,0
|
|
20230713,202700,185205369500,259000,259000,259000,259000,0
|
|
20230713,202600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,202500,185205369500,259000,259000,259000,259000,0
|
|
20230713,202400,185205369500,259000,259000,259000,259000,0
|
|
20230713,202300,185205369500,259000,259000,259000,259000,0
|
|
20230713,202200,185205369500,259000,259000,259000,259000,0
|
|
20230713,202100,185205369500,259000,259000,259000,259000,0
|
|
20230713,202000,185205369500,259000,259000,259000,259000,0
|
|
20230713,201900,185205369500,259000,259000,259000,259000,0
|
|
20230713,201800,185205369500,259000,259000,259000,259000,0
|
|
20230713,201700,185205369500,259000,259000,259000,259000,0
|
|
20230713,201600,185205369500,259000,259000,259000,259000,0
|
|
20230713,201500,185205369500,259000,259000,259000,259000,0
|
|
20230713,201400,185205369500,259000,259000,259000,259000,0
|
|
20230713,201300,185205369500,259000,259000,259000,259000,0
|
|
20230713,201200,185205369500,259000,259000,259000,259000,0
|
|
20230713,201100,185205369500,259000,259000,259000,259000,0
|
|
20230713,201000,185205369500,259000,259000,259000,259000,0
|
|
20230713,200900,185205369500,259000,259000,259000,259000,0
|
|
20230713,200800,185205369500,259000,259000,259000,259000,0
|
|
20230713,200700,185205369500,259000,259000,259000,259000,0
|
|
20230713,200600,185205369500,259000,259000,259000,259000,0
|
|
20230713,200500,185205369500,259000,259000,259000,259000,0
|
|
20230713,200400,185205369500,259000,259000,259000,259000,0
|
|
20230713,200300,185205369500,259000,259000,259000,259000,0
|
|
20230713,200200,185205369500,259000,259000,259000,259000,0
|
|
20230713,200100,185205369500,259000,259000,259000,259000,0
|
|
20230713,200000,185205369500,259000,259000,259000,259000,0
|
|
20230713,195900,185205369500,259000,259000,259000,259000,0
|
|
20230713,195800,185205369500,259000,259000,259000,259000,0
|
|
20230713,195700,185205369500,259000,259000,259000,259000,0
|
|
20230713,195600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,195500,185205369500,259000,259000,259000,259000,0
|
|
20230713,195400,185205369500,259000,259000,259000,259000,0
|
|
20230713,195300,185205369500,259000,259000,259000,259000,0
|
|
20230713,195200,185205369500,259000,259000,259000,259000,0
|
|
20230713,195100,185205369500,259000,259000,259000,259000,0
|
|
20230713,195000,185205369500,259000,259000,259000,259000,0
|
|
20230713,194900,185205369500,259000,259000,259000,259000,0
|
|
20230713,194800,185205369500,259000,259000,259000,259000,0
|
|
20230713,194700,185205369500,259000,259000,259000,259000,0
|
|
20230713,194600,185205369500,259000,259000,259000,259000,0
|
|
20230713,194500,185205369500,259000,259000,259000,259000,0
|
|
20230713,194400,185205369500,259000,259000,259000,259000,0
|
|
20230713,194300,185205369500,259000,259000,259000,259000,0
|
|
20230713,194200,185205369500,259000,259000,259000,259000,0
|
|
20230713,194100,185205369500,259000,259000,259000,259000,0
|
|
20230713,194000,185205369500,259000,259000,259000,259000,0
|
|
20230713,193900,185205369500,259000,259000,259000,259000,0
|
|
20230713,193800,185205369500,259000,259000,259000,259000,0
|
|
20230713,193700,185205369500,259000,259000,259000,259000,0
|
|
20230713,193600,185205369500,259000,259000,259000,259000,0
|
|
20230713,193500,185205369500,259000,259000,259000,259000,0
|
|
20230713,193400,185205369500,259000,259000,259000,259000,0
|
|
20230713,193300,185205369500,259000,259000,259000,259000,0
|
|
20230713,193200,185205369500,259000,259000,259000,259000,0
|
|
20230713,193100,185205369500,259000,259000,259000,259000,0
|
|
20230713,193000,185205369500,259000,259000,259000,259000,0
|
|
20230713,192900,185205369500,259000,259000,259000,259000,0
|
|
20230713,192800,185205369500,259000,259000,259000,259000,0
|
|
20230713,192700,185205369500,259000,259000,259000,259000,0
|
|
20230713,192600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,192500,185205369500,259000,259000,259000,259000,0
|
|
20230713,192400,185205369500,259000,259000,259000,259000,0
|
|
20230713,192300,185205369500,259000,259000,259000,259000,0
|
|
20230713,192200,185205369500,259000,259000,259000,259000,0
|
|
20230713,192100,185205369500,259000,259000,259000,259000,0
|
|
20230713,192000,185205369500,259000,259000,259000,259000,0
|
|
20230713,191900,185205369500,259000,259000,259000,259000,0
|
|
20230713,191800,185205369500,259000,259000,259000,259000,0
|
|
20230713,191700,185205369500,259000,259000,259000,259000,0
|
|
20230713,191600,185205369500,259000,259000,259000,259000,0
|
|
20230713,191500,185205369500,259000,259000,259000,259000,0
|
|
20230713,191400,185205369500,259000,259000,259000,259000,0
|
|
20230713,191300,185205369500,259000,259000,259000,259000,0
|
|
20230713,191200,185205369500,259000,259000,259000,259000,0
|
|
20230713,191100,185205369500,259000,259000,259000,259000,0
|
|
20230713,191000,185205369500,259000,259000,259000,259000,0
|
|
20230713,190900,185205369500,259000,259000,259000,259000,0
|
|
20230713,190800,185205369500,259000,259000,259000,259000,0
|
|
20230713,190700,185205369500,259000,259000,259000,259000,0
|
|
20230713,190600,185205369500,259000,259000,259000,259000,0
|
|
20230713,190500,185205369500,259000,259000,259000,259000,0
|
|
20230713,190400,185205369500,259000,259000,259000,259000,0
|
|
20230713,190300,185205369500,259000,259000,259000,259000,0
|
|
20230713,190200,185205369500,259000,259000,259000,259000,0
|
|
20230713,190100,185205369500,259000,259000,259000,259000,0
|
|
20230713,190000,185205369500,259000,259000,259000,259000,0
|
|
20230713,185900,185205369500,259000,259000,259000,259000,0
|
|
20230713,185800,185205369500,259000,259000,259000,259000,0
|
|
20230713,185700,185205369500,259000,259000,259000,259000,0
|
|
20230713,185600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,185500,185205369500,259000,259000,259000,259000,0
|
|
20230713,185400,185205369500,259000,259000,259000,259000,0
|
|
20230713,185300,185205369500,259000,259000,259000,259000,0
|
|
20230713,185200,185205369500,259000,259000,259000,259000,0
|
|
20230713,185100,185205369500,259000,259000,259000,259000,0
|
|
20230713,185000,185205369500,259000,259000,259000,259000,0
|
|
20230713,184900,185205369500,259000,259000,259000,259000,0
|
|
20230713,184800,185205369500,259000,259000,259000,259000,0
|
|
20230713,184700,185205369500,259000,259000,259000,259000,0
|
|
20230713,184600,185205369500,259000,259000,259000,259000,0
|
|
20230713,184500,185205369500,259000,259000,259000,259000,0
|
|
20230713,184400,185205369500,259000,259000,259000,259000,0
|
|
20230713,184300,185205369500,259000,259000,259000,259000,0
|
|
20230713,184200,185205369500,259000,259000,259000,259000,0
|
|
20230713,184100,185205369500,259000,259000,259000,259000,0
|
|
20230713,184000,185205369500,259000,259000,259000,259000,0
|
|
20230713,183900,185205369500,259000,259000,259000,259000,0
|
|
20230713,183800,185205369500,259000,259000,259000,259000,0
|
|
20230713,183700,185205369500,259000,259000,259000,259000,0
|
|
20230713,183600,185205369500,259000,259000,259000,259000,0
|
|
20230713,183500,185205369500,259000,259000,259000,259000,0
|
|
20230713,183400,185205369500,259000,259000,259000,259000,0
|
|
20230713,183300,185205369500,259000,259000,259000,259000,0
|
|
20230713,183200,185205369500,259000,259000,259000,259000,0
|
|
20230713,183100,185205369500,259000,259000,259000,259000,0
|
|
20230713,183000,185205369500,259000,259000,259000,259000,0
|
|
20230713,182900,185205369500,259000,259000,259000,259000,0
|
|
20230713,182800,185205369500,259000,259000,259000,259000,0
|
|
20230713,182700,185205369500,259000,259000,259000,259000,0
|
|
20230713,182600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,182500,185205369500,259000,259000,259000,259000,0
|
|
20230713,182400,185205369500,259000,259000,259000,259000,0
|
|
20230713,182300,185205369500,259000,259000,259000,259000,0
|
|
20230713,182200,185205369500,259000,259000,259000,259000,0
|
|
20230713,182100,185205369500,259000,259000,259000,259000,0
|
|
20230713,182000,185205369500,259000,259000,259000,259000,0
|
|
20230713,181900,185205369500,259000,259000,259000,259000,0
|
|
20230713,181800,185205369500,259000,259000,259000,259000,0
|
|
20230713,181700,185205369500,259000,259000,259000,259000,0
|
|
20230713,181600,185205369500,259000,259000,259000,259000,0
|
|
20230713,181500,185205369500,259000,259000,259000,259000,0
|
|
20230713,181400,185205369500,259000,259000,259000,259000,0
|
|
20230713,181300,185205369500,259000,259000,259000,259000,0
|
|
20230713,181200,185205369500,259000,259000,259000,259000,0
|
|
20230713,181100,185205369500,259000,259000,259000,259000,0
|
|
20230713,181000,185205369500,259000,259000,259000,259000,0
|
|
20230713,180900,185205369500,259000,259000,259000,259000,0
|
|
20230713,180800,185205369500,259000,259000,259000,259000,0
|
|
20230713,180700,185205369500,259000,259000,259000,259000,0
|
|
20230713,180600,185205369500,259000,259000,259000,259000,0
|
|
20230713,180500,185205369500,259000,259000,259000,259000,0
|
|
20230713,180400,185205369500,259000,259000,259000,259000,0
|
|
20230713,180300,185205369500,259000,259000,259000,259000,0
|
|
20230713,180200,185205369500,259000,259000,259000,259000,0
|
|
20230713,180100,185205369500,259000,259000,259000,259000,0
|
|
20230713,180000,185205369500,259000,259000,259000,259000,0
|
|
20230713,175900,185205369500,259000,259000,259000,259000,0
|
|
20230713,175800,185205369500,259000,259000,259000,259000,0
|
|
20230713,175700,185205369500,259000,259000,259000,259000,0
|
|
20230713,175600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,175500,185205369500,259000,259000,259000,259000,0
|
|
20230713,175400,185205369500,259000,259000,259000,259000,0
|
|
20230713,175300,185205369500,259000,259000,259000,259000,0
|
|
20230713,175200,185205369500,259000,259000,259000,259000,0
|
|
20230713,175100,185205369500,259000,259000,259000,259000,0
|
|
20230713,175000,185205369500,259000,259000,259000,259000,0
|
|
20230713,174900,185205369500,259000,259000,259000,259000,0
|
|
20230713,174800,185205369500,259000,259000,259000,259000,0
|
|
20230713,174700,185205369500,259000,259000,259000,259000,0
|
|
20230713,174600,185205369500,259000,259000,259000,259000,0
|
|
20230713,174500,185205369500,259000,259000,259000,259000,0
|
|
20230713,174400,185205369500,259000,259000,259000,259000,0
|
|
20230713,174300,185205369500,259000,259000,259000,259000,0
|
|
20230713,174200,185205369500,259000,259000,259000,259000,0
|
|
20230713,174100,185205369500,259000,259000,259000,259000,0
|
|
20230713,174000,185205369500,259000,259000,259000,259000,0
|
|
20230713,173900,185205369500,259000,259000,259000,259000,0
|
|
20230713,173800,185205369500,259000,259000,259000,259000,0
|
|
20230713,173700,185205369500,259000,259000,259000,259000,0
|
|
20230713,173600,185205369500,259000,259000,259000,259000,0
|
|
20230713,173500,185205369500,259000,259000,259000,259000,0
|
|
20230713,173400,185205369500,259000,259000,259000,259000,0
|
|
20230713,173300,185205369500,259000,259000,259000,259000,0
|
|
20230713,173200,185205369500,259000,259000,259000,259000,0
|
|
20230713,173100,185205369500,259000,259000,259000,259000,0
|
|
20230713,173000,185205369500,259000,259000,259000,259000,0
|
|
20230713,172900,185205369500,259000,259000,259000,259000,0
|
|
20230713,172800,185205369500,259000,259000,259000,259000,0
|
|
20230713,172700,185205369500,259000,259000,259000,259000,0
|
|
20230713,172600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,172500,185205369500,259000,259000,259000,259000,0
|
|
20230713,172400,185205369500,259000,259000,259000,259000,0
|
|
20230713,172300,185205369500,259000,259000,259000,259000,0
|
|
20230713,172200,185205369500,259000,259000,259000,259000,0
|
|
20230713,172100,185205369500,259000,259000,259000,259000,0
|
|
20230713,172000,185205369500,259000,259000,259000,259000,0
|
|
20230713,171900,185205369500,259000,259000,259000,259000,0
|
|
20230713,171800,185205369500,259000,259000,259000,259000,0
|
|
20230713,171700,185205369500,259000,259000,259000,259000,0
|
|
20230713,171600,185205369500,259000,259000,259000,259000,0
|
|
20230713,171500,185205369500,259000,259000,259000,259000,0
|
|
20230713,171400,185205369500,259000,259000,259000,259000,0
|
|
20230713,171300,185205369500,259000,259000,259000,259000,0
|
|
20230713,171200,185205369500,259000,259000,259000,259000,0
|
|
20230713,171100,185205369500,259000,259000,259000,259000,0
|
|
20230713,171000,185205369500,259000,259000,259000,259000,0
|
|
20230713,170900,185205369500,259000,259000,259000,259000,0
|
|
20230713,170800,185205369500,259000,259000,259000,259000,0
|
|
20230713,170700,185205369500,259000,259000,259000,259000,0
|
|
20230713,170600,185205369500,259000,259000,259000,259000,0
|
|
20230713,170500,185205369500,259000,259000,259000,259000,0
|
|
20230713,170400,185205369500,259000,259000,259000,259000,0
|
|
20230713,170300,185205369500,259000,259000,259000,259000,0
|
|
20230713,170200,185205369500,259000,259000,259000,259000,0
|
|
20230713,170100,185205369500,259000,259000,259000,259000,0
|
|
20230713,170000,185205369500,259000,259000,259000,259000,0
|
|
20230713,165900,185205369500,259000,259000,259000,259000,0
|
|
20230713,165800,185205369500,259000,259000,259000,259000,0
|
|
20230713,165700,185205369500,259000,259000,259000,259000,0
|
|
20230713,165600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,165500,185205369500,259000,259000,259000,259000,0
|
|
20230713,165400,185205369500,259000,259000,259000,259000,0
|
|
20230713,165300,185205369500,259000,259000,259000,259000,0
|
|
20230713,165200,185205369500,259000,259000,259000,259000,0
|
|
20230713,165100,185205369500,259000,259000,259000,259000,0
|
|
20230713,165000,185205369500,259000,259000,259000,259000,0
|
|
20230713,164900,185205369500,259000,259000,259000,259000,0
|
|
20230713,164800,185205369500,259000,259000,259000,259000,0
|
|
20230713,164700,185205369500,259000,259000,259000,259000,0
|
|
20230713,164600,185205369500,259000,259000,259000,259000,0
|
|
20230713,164500,185205369500,259000,259000,259000,259000,0
|
|
20230713,164400,185205369500,259000,259000,259000,259000,0
|
|
20230713,164300,185205369500,259000,259000,259000,259000,0
|
|
20230713,164200,185205369500,259000,259000,259000,259000,0
|
|
20230713,164100,185205369500,259000,259000,259000,259000,0
|
|
20230713,164000,185205369500,259000,259000,259000,259000,0
|
|
20230713,163900,185205369500,259000,259000,259000,259000,0
|
|
20230713,163800,185205369500,259000,259000,259000,259000,0
|
|
20230713,163700,185205369500,259000,259000,259000,259000,0
|
|
20230713,163600,185205369500,259000,259000,259000,259000,0
|
|
20230713,163500,185205369500,259000,259000,259000,259000,0
|
|
20230713,163400,185205369500,259000,259000,259000,259000,0
|
|
20230713,163300,185205369500,259000,259000,259000,259000,0
|
|
20230713,163200,185205369500,259000,259000,259000,259000,0
|
|
20230713,163100,185205369500,259000,259000,259000,259000,0
|
|
20230713,163000,185205369500,259000,259000,259000,259000,0
|
|
20230713,162900,185205369500,259000,259000,259000,259000,0
|
|
20230713,162800,185205369500,259000,259000,259000,259000,0
|
|
20230713,162700,185205369500,259000,259000,259000,259000,0
|
|
20230713,162600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,162500,185205369500,259000,259000,259000,259000,0
|
|
20230713,162400,185205369500,259000,259000,259000,259000,0
|
|
20230713,162300,185205369500,259000,259000,259000,259000,0
|
|
20230713,162200,185205369500,259000,259000,259000,259000,0
|
|
20230713,162100,185205369500,259000,259000,259000,259000,0
|
|
20230713,162000,185205369500,259000,259000,259000,259000,0
|
|
20230713,161900,185205369500,259000,259000,259000,259000,0
|
|
20230713,161800,185205369500,259000,259000,259000,259000,0
|
|
20230713,161700,185205369500,259000,259000,259000,259000,0
|
|
20230713,161600,185205369500,259000,259000,259000,259000,0
|
|
20230713,161500,185205369500,259000,259000,259000,259000,0
|
|
20230713,161400,185205369500,259000,259000,259000,259000,0
|
|
20230713,161300,185205369500,259000,259000,259000,259000,0
|
|
20230713,161200,185205369500,259000,259000,259000,259000,0
|
|
20230713,161100,185205369500,259000,259000,259000,259000,0
|
|
20230713,161000,185205369500,259000,259000,259000,259000,0
|
|
20230713,160900,185205369500,259000,259000,259000,259000,0
|
|
20230713,160800,185205369500,259000,259000,259000,259000,0
|
|
20230713,160700,185205369500,259000,259000,259000,259000,0
|
|
20230713,160600,185205369500,259000,259000,259000,259000,0
|
|
20230713,160500,185205369500,259000,259000,259000,259000,0
|
|
20230713,160400,185205369500,259000,259000,259000,259000,0
|
|
20230713,160300,185205369500,259000,259000,259000,259000,0
|
|
20230713,160200,185205369500,259000,259000,259000,259000,0
|
|
20230713,160100,185205369500,259000,259000,259000,259000,0
|
|
20230713,160000,185205369500,259000,259000,259000,259000,0
|
|
20230713,155900,185205369500,259000,259000,259000,259000,0
|
|
20230713,155800,185205369500,259000,259000,259000,259000,0
|
|
20230713,155700,185205369500,259000,259000,259000,259000,0
|
|
20230713,155600,185205369500,259000,259000,259000,259000,38574
|
|
20230713,155500,185205369500,259000,259000,259000,259000,0
|
|
20230713,155400,185205369500,259000,259000,259000,259000,0
|
|
20230713,155300,185205369500,259000,259000,259000,259000,0
|
|
20230713,155200,185205369500,259000,259000,259000,259000,0
|
|
20230713,155100,185205369500,259000,259000,259000,259000,0
|
|
20230713,155000,185205369500,259000,259000,259000,259000,0
|
|
20230713,154900,185205369500,259000,259000,259000,259000,0
|
|
20230713,154800,185205369500,259000,259000,259000,259000,0
|
|
20230713,154700,185205369500,259000,259000,259000,259000,0
|
|
20230713,154600,185205369500,259000,259000,259000,259000,0
|
|
20230713,154500,185205369500,259000,259000,259000,259000,0
|
|
20230713,154400,185205369500,259000,259000,259000,259000,0
|
|
20230713,154300,185205369500,259000,259000,259000,259000,0
|
|
20230713,154200,185205369500,259000,259000,259000,259000,0
|
|
20230713,154100,185205369500,259000,259000,259000,259000,0
|
|
20230713,154000,185205369500,259000,259000,259000,259000,0
|
|
20230713,153900,185205369500,259000,259000,259000,259000,0
|
|
20230713,153800,185205369500,259000,259000,259000,259000,0
|
|
20230713,153700,185205369500,259000,259000,259000,259000,0
|
|
20230713,153600,185205369500,259000,259000,259000,259000,0
|
|
20230713,153500,185205369500,259000,259000,259000,259000,0
|
|
20230713,153400,185205369500,259000,259000,259000,259000,0
|
|
20230713,153300,185205369500,259000,259000,259000,259000,0
|
|
20230713,153200,185205369500,259000,259000,259000,259000,0
|
|
20230713,153100,185205369500,259000,259000,259000,259000,0
|
|
20230713,153000,185205369500,259000,259000,259000,259000,38574
|
|
20230713,152900,175214703500,260000,260000,260000,260000,0
|
|
20230713,152800,175214703500,260000,260000,260000,260000,0
|
|
20230713,152700,175214703500,260000,260000,260000,260000,0
|
|
20230713,152600,175214703500,260000,260000,260000,260000,0
|
|
20230713,152500,175214703500,260000,260000,260000,260000,0
|
|
20230713,152400,175214703500,260000,260000,260000,260000,0
|
|
20230713,152300,175214703500,260000,260000,260000,260000,0
|
|
20230713,152200,175214703500,260000,260000,260000,260000,0
|
|
20230713,152100,175214703500,260000,260000,260000,260000,0
|
|
20230713,152000,175214703500,260000,260000,260000,260000,0
|
|
20230713,151900,175214703500,260000,259500,260000,259000,1017
|
|
20230713,151800,174950665500,259500,260000,260000,259000,841
|
|
20230713,151700,174732432500,259000,259500,260000,259000,2093
|
|
20230713,151600,174189339500,259500,259500,260500,259000,2009
|
|
20230713,151500,173667897000,260000,259500,260500,259500,1374
|
|
20230713,151400,173310760000,260000,259500,260500,259500,1447
|
|
20230713,151300,172934307500,260500,260000,260500,259500,1663
|
|
20230713,151200,172501870500,260000,260500,260500,259500,1208
|
|
20230713,151100,172187608500,260500,259500,260500,259500,1314
|
|
20230713,151000,171845774500,259500,260000,260500,259500,1719
|
|
20230713,150900,171398955500,260000,260500,261000,259000,3324
|
|
20230713,150800,170535074000,260000,260500,260500,260000,2401
|
|
20230713,150700,169909757000,260000,260000,260500,259500,1511
|
|
20230713,150600,169516620000,260500,259500,260500,259000,1287
|
|
20230713,150500,169182143000,259500,260000,260000,259000,1463
|
|
20230713,150400,168802227500,259500,259500,260000,259000,1568
|
|
20230713,150300,168395294500,259000,259500,260000,259000,1717
|
|
20230713,150200,167949731500,259500,259000,260500,259000,1084
|
|
20230713,150100,167668259500,259500,260000,260000,259000,1641
|
|
20230713,150000,167241891000,259500,259500,260000,259000,1113
|
|
20230713,145900,166952726500,260000,259500,260000,258500,1562
|
|
20230713,145800,166547345500,259500,260000,260000,258500,1793
|
|
20230713,145700,166082199500,259500,259500,260000,259000,1245
|
|
20230713,145600,165758742500,259500,260000,260000,259000,1352
|
|
20230713,145500,165407426000,259500,259500,259500,258500,1626
|
|
20230713,145400,164985911500,259500,259000,259500,258500,1287
|
|
20230713,145300,164652119500,259000,259000,259500,258500,1457
|
|
20230713,145200,164274928000,258500,259000,259000,258500,1062
|
|
20230713,145100,163999998000,258500,258500,259000,258000,1556
|
|
20230713,145000,163597819000,258500,258000,258500,257500,1593
|
|
20230713,144900,163186666500,257500,258500,258500,257500,757
|
|
20230713,144800,162991332500,258000,258500,258500,258000,1750
|
|
20230713,144700,162539598000,258000,258500,258500,258000,853
|
|
20230713,144600,162319322000,258500,258000,258500,258000,1043
|
|
20230713,144500,162049830000,258500,258500,258500,258000,843
|
|
20230713,144400,161832061000,258500,258000,258500,258000,592
|
|
20230713,144300,161679151500,258500,258000,258500,258000,543
|
|
20230713,144200,161538865500,258000,258000,258500,258000,1114
|
|
20230713,144100,161251123500,258500,258000,258500,258000,707
|
|
20230713,144000,161068479500,258000,258000,258500,258000,699
|
|
20230713,143900,160887958500,258000,258000,258500,258000,459
|
|
20230713,143800,160769432000,258000,258500,258500,258000,675
|
|
20230713,143700,160595045500,258000,258500,258500,258000,445
|
|
20230713,143600,160480108500,258500,258500,258500,258000,1051
|
|
20230713,143500,160208726500,258500,258500,258500,258000,1059
|
|
20230713,143400,159935158500,258000,258000,258500,258000,504
|
|
20230713,143300,159804988000,258000,258000,258500,257500,551
|
|
20230713,143200,159662807000,257500,258500,258500,257500,712
|
|
20230713,143100,159479251500,258000,257500,258500,257500,2010
|
|
20230713,143000,158960924000,258000,258000,258000,257500,649
|
|
20230713,142900,158793675000,258000,257500,258000,257500,841
|
|
20230713,142800,158576935500,257500,257500,258000,257500,754
|
|
20230713,142700,158382534500,257500,257500,258000,257500,991
|
|
20230713,142600,158126971000,257500,257500,258000,257500,545
|
|
20230713,142500,157986462000,257500,258000,258500,257500,2238
|
|
20230713,142400,157409226000,257500,258500,258500,257500,1573
|
|
20230713,142300,157003260500,258000,258000,258500,258000,695
|
|
20230713,142200,156823722500,258000,258500,258500,258000,681
|
|
20230713,142100,156647863500,258000,258000,258500,258000,534
|
|
20230713,142000,156509904500,258500,258000,259000,257500,1127
|
|
20230713,141900,156218883500,257500,258500,259000,257500,4891
|
|
20230713,141800,154956228500,259000,259000,259500,258500,898
|
|
20230713,141700,154723684500,259500,259000,259500,259000,247
|
|
20230713,141600,154659650000,259000,259000,259500,259000,342
|
|
20230713,141500,154570988000,259000,260000,260000,259000,701
|
|
20230713,141400,154389128000,260000,259500,260000,259500,336
|
|
20230713,141300,154301857000,260000,259000,260000,259000,321
|
|
20230713,141200,154218458500,259000,260000,260000,259000,3349
|
|
20230713,141100,153348270000,260000,260000,260500,259500,593
|
|
20230713,141000,153194055500,260500,260000,260500,259500,522
|
|
20230713,140900,153058326000,260500,259500,260500,259500,929
|
|
20230713,140800,152816858500,259500,260500,260500,259500,558
|
|
20230713,140700,152671777500,260500,260000,260500,259500,546
|
|
20230713,140600,152529812000,259500,260500,260500,259500,1535
|
|
20230713,140500,152130612500,260500,260500,260500,260000,630
|
|
20230713,140400,151966593500,260000,260000,260500,260000,632
|
|
20230713,140300,151802118500,260000,260500,260500,260000,646
|
|
20230713,140200,151633931000,260000,260000,260500,259500,1630
|
|
20230713,140100,151209835500,260000,260000,260000,259500,961
|
|
20230713,140000,150960061000,260000,259500,260000,259000,867
|
|
20230713,135900,150734870500,259500,260000,260000,259000,1161
|
|
20230713,135800,150433137000,259500,259000,260000,259000,870
|
|
20230713,135700,150207110500,259000,259000,260000,259000,1054
|
|
20230713,135600,149933697000,259500,259500,260000,258500,2691
|
|
20230713,135500,149236125500,260000,260500,260500,259500,547
|
|
20230713,135400,149093867500,260000,260500,260500,260000,313
|
|
20230713,135300,149012410000,260500,260000,260500,260000,1001
|
|
20230713,135200,148751879000,260500,260000,260500,259500,1834
|
|
20230713,135100,148274644000,259500,260000,260000,259500,323
|
|
20230713,135000,148190742500,260000,260000,260000,259500,355
|
|
20230713,134900,148098491500,259500,260500,261000,259500,2127
|
|
20230713,134800,147544832500,260500,260500,260500,260000,611
|
|
20230713,134700,147385740500,261000,259500,261500,259500,4317
|
|
20230713,134600,146260550000,259500,259500,260000,259000,1063
|
|
20230713,134500,145984652500,259500,259000,259500,258500,1690
|
|
20230713,134400,145546735500,258500,258500,259000,258500,524
|
|
20230713,134300,145411103500,258500,259500,259500,258500,506
|
|
20230713,134200,145279959500,259500,259500,259500,259000,260
|
|
20230713,134100,145212568000,259000,259000,259500,259000,981
|
|
20230713,134000,144958350000,259500,259000,259500,259000,837
|
|
20230713,133900,144741260000,259500,259000,259500,259000,513
|
|
20230713,133800,144608198000,259000,259500,260000,259000,1140
|
|
20230713,133700,144312594500,259500,259500,260000,259500,726
|
|
20230713,133600,144124035500,259500,259500,260000,259500,743
|
|
20230713,133500,143931012500,259500,259500,260000,259500,962
|
|
20230713,133400,143681249500,259500,260000,260500,259500,1756
|
|
20230713,133300,143225013000,259500,260000,260500,259500,3018
|
|
20230713,133200,142439901500,259500,260500,260500,259500,2172
|
|
20230713,133100,141875435000,260500,259500,260500,259500,3591
|
|
20230713,133000,140941558000,260000,259500,260000,259000,918
|
|
20230713,132900,140703326000,259000,258500,260000,258500,2750
|
|
20230713,132800,139990205000,258500,259000,259500,258500,1045
|
|
20230713,132700,139719583000,259500,260500,261000,259000,2977
|
|
20230713,132600,138945851000,260000,259500,261000,259000,4064
|
|
20230713,132500,137888892500,259500,258000,259500,258000,3313
|
|
20230713,132400,137030756500,258500,257500,258500,257000,5085
|
|
20230713,132300,135719648000,257000,257000,257500,257000,1301
|
|
20230713,132200,135384899500,257000,257000,257500,257000,687
|
|
20230713,132100,135208047000,257000,257000,257500,257000,215
|
|
20230713,132000,135152716000,257000,257500,257500,257000,299
|
|
20230713,131900,135075802500,257000,256500,257500,256500,1798
|
|
20230713,131800,134613793500,256500,257000,257000,256500,192
|
|
20230713,131700,134564499500,256500,256500,257000,256500,345
|
|
20230713,131600,134475941000,257000,257000,257000,256500,595
|
|
20230713,131500,134323249500,257000,257000,257500,256500,633
|
|
20230713,131400,134160582500,257000,257000,257500,257000,399
|
|
20230713,131300,134057968500,257000,257000,257500,257000,430
|
|
20230713,131200,133947332000,257000,257000,257500,256500,1914
|
|
20230713,131100,133455466000,257000,257000,257000,256500,188
|
|
20230713,131000,133407192500,257000,255500,257000,255500,3211
|
|
20230713,130900,132584425500,255500,255500,256000,255500,312
|
|
20230713,130800,132504655500,255500,256000,256000,255500,485
|
|
20230713,130700,132380646000,256000,256000,256000,255500,220
|
|
20230713,130600,132324374500,255500,256000,256000,255000,1160
|
|
20230713,130500,132027961500,255500,255500,256000,255500,722
|
|
20230713,130400,131843322500,256000,256000,256000,255500,360
|
|
20230713,130300,131751288500,256000,255500,256000,255500,452
|
|
20230713,130200,131635695500,255500,256000,256000,255500,142
|
|
20230713,130100,131599388000,256000,254500,256000,254500,2408
|
|
20230713,130000,130984806500,254500,255000,255000,254500,901
|
|
20230713,125900,130755369500,255000,255000,255500,255000,826
|
|
20230713,125800,130544628500,255000,255000,255500,255000,727
|
|
20230713,125700,130359125500,255000,255000,255500,255000,741
|
|
20230713,125600,130169998000,255000,255000,255500,255000,686
|
|
20230713,125500,129994964000,255500,255000,255500,255000,595
|
|
20230713,125400,129843197000,255500,255500,255500,255000,908
|
|
20230713,125300,129611566000,255000,256000,256000,255000,597
|
|
20230713,125200,129458946500,256000,256000,256000,255500,512
|
|
20230713,125100,129328025500,255500,255500,256000,255500,658
|
|
20230713,125000,129159815500,255500,255500,256000,255500,445
|
|
20230713,124900,129046035000,255500,256000,256000,255500,475
|
|
20230713,124800,128924630000,255500,255500,256000,255500,486
|
|
20230713,124700,128800389000,255500,255500,256000,255500,782
|
|
20230713,124600,128600387000,255500,255500,256000,255500,532
|
|
20230713,124500,128464395000,255500,255500,256000,255500,579
|
|
20230713,124400,128316397500,256000,255500,256000,255500,331
|
|
20230713,124300,128231759500,255500,255000,256000,255000,1541
|
|
20230713,124200,127838167000,255500,255000,255500,255000,907
|
|
20230713,124100,127606584500,255500,255500,255500,255000,1174
|
|
20230713,124000,127306901500,255000,255000,255500,255000,448
|
|
20230713,123900,127192545000,255000,255500,256000,255000,676
|
|
20230713,123800,127019860000,255500,255500,256000,255500,844
|
|
20230713,123700,126804133500,256000,256000,256000,255500,826
|
|
20230713,123600,126592812000,255500,256000,256000,255500,397
|
|
20230713,123500,126491315000,255500,255500,256000,255500,394
|
|
20230713,123400,126390586500,255500,255500,256000,255500,491
|
|
20230713,123300,126265045500,256000,255500,256000,255500,740
|
|
20230713,123200,126075764500,256000,256000,256000,255500,237
|
|
20230713,123100,126015174000,256000,256000,256500,255500,949
|
|
20230713,123000,125772169000,256000,256000,256500,256000,611
|
|
20230713,122900,125615699000,256500,256500,256500,256000,412
|
|
20230713,122800,125510167500,256500,256500,256500,256000,485
|
|
20230713,122700,125385930500,256500,256000,256500,256000,410
|
|
20230713,122600,125280929000,256000,256000,256500,256000,539
|
|
20230713,122500,125142820500,256000,256000,256500,256000,561
|
|
20230713,122400,124999094500,256500,256000,256500,256000,362
|
|
20230713,122300,124906373000,256500,256500,257000,256000,418
|
|
20230713,122200,124799229000,256500,256000,257000,256000,415
|
|
20230713,122100,124692703500,256000,256500,257000,256000,454
|
|
20230713,122000,124576262500,256500,256000,257000,256000,768
|
|
20230713,121900,124379370500,256000,256500,256500,256000,483
|
|
20230713,121800,124255637500,256500,256500,257000,256000,850
|
|
20230713,121700,124037707000,256500,256500,257000,256500,510
|
|
20230713,121600,123906841500,256500,256500,257000,256500,495
|
|
20230713,121500,123779785500,256500,256500,257000,256500,646
|
|
20230713,121400,123614010000,256500,256500,257000,256500,224
|
|
20230713,121300,123556517500,257000,257000,257000,256500,990
|
|
20230713,121200,123302264000,256500,256000,257000,255500,4138
|
|
20230713,121100,122241703000,256000,255500,256000,255500,476
|
|
20230713,121000,122120022000,255500,256000,256000,255500,505
|
|
20230713,120900,121990855500,256000,255500,256000,255000,629
|
|
20230713,120800,121830104500,255500,255000,255500,255000,596
|
|
20230713,120700,121677981500,255500,255500,255500,255000,1535
|
|
20230713,120600,121286161000,255500,255500,256000,255000,1199
|
|
20230713,120500,120979786500,255500,256000,256000,255500,1752
|
|
20230713,120400,120532115500,255500,256000,256000,255500,663
|
|
20230713,120300,120362662500,256000,256000,256000,255500,720
|
|
20230713,120200,120178573500,255500,256000,256000,255500,424
|
|
20230713,120100,120070173000,255500,256000,256000,255500,492
|
|
20230713,120000,119944381000,255500,255500,256000,255500,609
|
|
20230713,115900,119788722500,256000,255500,256000,255500,746
|
|
20230713,115800,119597954500,255500,256000,256000,255500,462
|
|
20230713,115700,119479805500,256000,256000,256000,255500,668
|
|
20230713,115600,119309011000,255500,255500,256000,255500,615
|
|
20230713,115500,119151718000,256000,256000,256500,255500,1223
|
|
20230713,115400,118838594500,256000,256000,256500,256000,668
|
|
20230713,115300,118667490000,256000,256000,256500,256000,547
|
|
20230713,115200,118527421000,256000,256000,256500,256000,774
|
|
20230713,115100,118329175500,256000,256000,256500,256000,687
|
|
20230713,115000,118153236500,256000,256500,257000,256000,1045
|
|
20230713,114900,117885609500,257000,257000,257000,256000,1076
|
|
20230713,114800,117609692000,256500,256500,257000,256000,1003
|
|
20230713,114700,117352422000,256500,256500,257000,256500,504
|
|
20230713,114600,117223069000,256500,256500,257000,256000,497
|
|
20230713,114500,117095560500,256500,256000,256500,256000,820
|
|
20230713,114400,116885423500,256000,256500,257000,256000,1006
|
|
20230713,114300,116627385500,256500,257000,257000,256500,765
|
|
20230713,114200,116431068500,257000,257000,257000,256500,605
|
|
20230713,114100,116275725500,256500,257000,257000,256500,935
|
|
20230713,114000,116035788000,256500,256500,257000,256500,645
|
|
20230713,113900,115870169500,256500,256500,257000,256500,827
|
|
20230713,113800,115658003000,256500,256500,257000,256000,807
|
|
20230713,113700,115450887000,257000,256500,257000,256000,678
|
|
20230713,113600,115277025000,256500,257000,257000,256000,1496
|
|
20230713,113500,114893362000,257000,257500,258000,256500,2837
|
|
20230713,113400,114163496500,257500,258000,258000,257500,1054
|
|
20230713,113300,113891961000,258000,257500,258000,257500,1234
|
|
20230713,113200,113573952000,257500,257500,258000,257500,827
|
|
20230713,113100,113360856500,257500,257500,258000,257000,3482
|
|
20230713,113000,112463791000,257500,256500,257500,256500,2322
|
|
20230713,112900,111866911500,256500,256500,257000,256000,1619
|
|
20230713,112800,111451779500,256500,257000,257000,256000,1283
|
|
20230713,112700,111122940500,257000,256500,257000,256500,1239
|
|
20230713,112600,110804943500,256500,256500,257000,256000,1228
|
|
20230713,112500,110489862500,256500,256500,257000,256000,1067
|
|
20230713,112400,110216128500,256500,257000,257000,256000,1312
|
|
20230713,112300,109879557000,257000,256000,257000,256000,1350
|
|
20230713,112200,109533483500,256500,256500,257000,256000,1663
|
|
20230713,112100,109106846500,257000,256500,257000,256000,2400
|
|
20230713,112000,108491249000,256500,256000,256500,256000,749
|
|
20230713,111900,108299395000,256500,256500,256500,256000,1147
|
|
20230713,111800,108005659500,256000,255000,256500,255000,3267
|
|
20230713,111700,107169766000,255500,255500,255500,255000,731
|
|
20230713,111600,106983145000,255500,255500,256000,255000,945
|
|
20230713,111500,106741680000,256000,255500,256000,255000,989
|
|
20230713,111400,106488987500,255500,255500,256000,255500,811
|
|
20230713,111300,106281678000,256000,255500,256000,255500,1263
|
|
20230713,111200,105958811000,255500,255500,256000,255000,1652
|
|
20230713,111100,105536845500,255500,255000,255500,255000,610
|
|
20230713,111000,105381246500,255500,254500,256000,254500,3404
|
|
20230713,110900,104511615000,254500,254500,255500,254500,1232
|
|
20230713,110800,104197663000,254500,255000,255000,254500,430
|
|
20230713,110700,104088118500,255000,254500,255500,254500,622
|
|
20230713,110600,103929689000,255000,255500,255500,254500,961
|
|
20230713,110500,103684744500,255500,255500,255500,254500,1441
|
|
20230713,110400,103317115500,255000,254500,255500,254500,2511
|
|
20230713,110300,102676762000,255000,255000,255000,254500,800
|
|
20230713,110200,102473086000,255000,254500,255000,254000,1501
|
|
20230713,110100,102090921500,254500,254500,255000,254500,742
|
|
20230713,110000,101901976000,255000,254500,255000,254500,832
|
|
20230713,105900,101690080500,254500,255500,255500,254500,949
|
|
20230713,105800,101448302000,255000,255500,255500,254500,737
|
|
20230713,105700,101260411000,255000,254500,255500,254500,1443
|
|
20230713,105600,100892521000,255000,255000,255000,254500,2458
|
|
20230713,105500,100266182500,255000,255500,255500,254500,2128
|
|
20230713,105400,99723081500,255000,254000,256000,254000,5082
|
|
20230713,105300,98426392000,254000,254500,254500,254000,1970
|
|
20230713,105200,97925312500,254000,253500,254500,253500,2240
|
|
20230713,105100,97356400500,254000,252500,254000,252500,3691
|
|
20230713,105000,96421530500,253000,252500,253000,252500,1251
|
|
20230713,104900,96105471500,252500,252500,253000,252500,1355
|
|
20230713,104800,95763003000,252500,252500,253000,252500,963
|
|
20230713,104700,95519651500,252500,252500,253000,252000,814
|
|
20230713,104600,95314058000,253000,252000,253000,252000,2064
|
|
20230713,104500,94792969500,252000,252500,252500,251500,2692
|
|
20230713,104400,94114693000,252500,252500,252500,252000,632
|
|
20230713,104300,93955381000,252000,252000,252500,252000,966
|
|
20230713,104200,93711896000,252500,252000,252500,252000,859
|
|
20230713,104100,93495253500,252000,252000,252500,252000,800
|
|
20230713,104000,93293527000,252000,252000,252500,252000,692
|
|
20230713,103900,93119123000,252500,253000,253000,252000,2960
|
|
20230713,103800,92372028000,253000,252500,253000,252500,1170
|
|
20230713,103700,92076280000,253000,252500,253000,252500,572
|
|
20230713,103600,91931780500,253000,253000,253000,252500,693
|
|
20230713,103500,91756638000,252500,252500,253000,252500,1858
|
|
20230713,103400,91286675500,253000,253000,253500,252500,2207
|
|
20230713,103300,90728343000,253000,251500,253500,251500,6152
|
|
20230713,103200,89175195000,251500,252000,252000,251500,573
|
|
20230713,103100,89030978000,252000,251500,252000,251500,495
|
|
20230713,103000,88906385500,251500,251500,252000,251500,1191
|
|
20230713,102900,88606758500,251500,251500,252000,251500,2347
|
|
20230713,102800,88015736500,251500,251500,252000,251500,775
|
|
20230713,102700,87820716500,252000,251500,252000,251500,951
|
|
20230713,102600,87581355500,251500,252000,252000,251500,613
|
|
20230713,102500,87427123500,251500,251500,252000,251000,916
|
|
20230713,102400,87196661500,251000,251500,251500,251000,1269
|
|
20230713,102300,86877717000,251000,251500,252000,251000,885
|
|
20230713,102200,86655136000,251500,252000,252000,251500,2352
|
|
20230713,102100,86063568000,251500,252000,252000,251500,768
|
|
20230713,102000,85870270500,251500,251500,252000,251500,1027
|
|
20230713,101900,85611840500,251500,252000,252000,251500,787
|
|
20230713,101800,85413853500,251500,252000,252500,251500,1717
|
|
20230713,101700,84981329000,252500,252000,252500,252000,955
|
|
20230713,101600,84740597000,252000,252000,252500,252000,1919
|
|
20230713,101500,84256810000,252500,252500,253000,252000,1130
|
|
20230713,101400,83971542500,252500,253000,253000,252500,1072
|
|
20230713,101300,83700787000,252500,253000,253500,252500,2250
|
|
20230713,101200,83131923000,253000,253000,253500,253000,753
|
|
20230713,101100,82941355000,253000,253000,253500,252500,1961
|
|
20230713,101000,82445106500,253000,253000,253500,252500,916
|
|
20230713,100900,82213383500,253000,252500,253000,252500,707
|
|
20230713,100800,82034708500,252500,252500,253000,252500,582
|
|
20230713,100700,81887599500,252500,253500,254000,252500,2346
|
|
20230713,100600,81293642000,253500,253500,254000,253000,2279
|
|
20230713,100500,80715522000,253500,252000,253500,252000,2469
|
|
20230713,100400,80090823000,252000,252000,252500,251500,2005
|
|
20230713,100300,79585051000,252000,252000,252500,251500,2783
|
|
20230713,100200,78883792000,251500,251000,252500,251000,3829
|
|
20230713,100100,77919543000,251500,251000,251500,251000,1174
|
|
20230713,100000,77624754500,251000,251000,251500,251000,1555
|
|
20230713,095900,77234325500,251000,251000,251500,251000,2064
|
|
20230713,095800,76715952500,251000,251000,251500,251000,2057
|
|
20230713,095700,76199193500,251000,251500,252000,251000,2809
|
|
20230713,095600,75493136000,251500,251000,252000,251000,1789
|
|
20230713,095500,75043044000,251500,251000,252000,251000,2149
|
|
20230713,095400,74503337000,251000,251500,252000,251000,1836
|
|
20230713,095300,74041634000,252000,251500,252000,251500,1321
|
|
20230713,095200,73709288500,251500,251500,252000,251500,1682
|
|
20230713,095100,73286069500,251500,251500,252000,251000,1635
|
|
20230713,095000,72875326500,251500,251000,251500,250500,4296
|
|
20230713,094900,71797320000,251000,251000,251500,251000,2313
|
|
20230713,094800,71216310000,251000,251000,251500,251000,2102
|
|
20230713,094700,70688491000,251500,251000,251500,250500,5649
|
|
20230713,094600,69271292000,250500,250500,251000,250500,2282
|
|
20230713,094500,68699270500,251000,251500,252000,250500,5525
|
|
20230713,094400,67311633500,251500,252500,252500,251500,1801
|
|
20230713,094300,66858001500,252000,252500,252500,252000,1430
|
|
20230713,094200,66497471000,252000,253000,253000,252000,2173
|
|
20230713,094100,65949249500,252500,252500,253000,252500,1732
|
|
20230713,094000,65511860500,252500,253000,253500,252500,2324
|
|
20230713,093900,64923978500,253500,254000,254000,253000,2642
|
|
20230713,093800,64254522000,254000,253500,254000,253000,3235
|
|
20230713,093700,63434089000,253000,252000,253500,252000,3094
|
|
20230713,093600,62651535500,252500,250500,252500,250500,9467
|
|
20230713,093500,60274570000,250500,251000,251000,250500,3372
|
|
20230713,093400,59429377500,250500,250500,251000,250500,2821
|
|
20230713,093300,58722609500,250500,251000,251500,250500,12121
|
|
20230713,093200,55680384500,251500,251500,252000,251000,4610
|
|
20230713,093100,54522553000,251500,251500,252000,251500,3205
|
|
20230713,093000,53716445500,252000,251000,252500,251000,11586
|
|
20230713,092900,50802700500,251000,251000,251500,251000,8297
|
|
20230713,092800,48719944500,251500,252500,252500,251000,14480
|
|
20230713,092700,45071669500,253000,253500,253500,252500,3590
|
|
20230713,092600,44163559000,253000,253500,254000,253000,2082
|
|
20230713,092500,43636055000,253500,254500,254500,253000,3230
|
|
20230713,092400,42817474500,254000,253000,254500,252000,11712
|
|
20230713,092300,39853348500,252500,252500,253000,252500,2715
|
|
20230713,092200,39167592500,252500,253000,253000,252500,1854
|
|
20230713,092100,38699280000,253000,252500,253000,252500,2529
|
|
20230713,092000,38060612000,252500,253000,253500,252500,5240
|
|
20230713,091900,36735981000,253500,253500,253500,253000,2811
|
|
20230713,091800,36024129500,253500,253500,254000,253000,2872
|
|
20230713,091700,35295923000,253500,254000,254000,253000,4334
|
|
20230713,091600,34196400500,254000,252500,254000,252500,9505
|
|
20230713,091500,31792200500,253000,253500,254000,252000,7239
|
|
20230713,091400,29961779500,253500,254000,254500,252500,10521
|
|
20230713,091300,27296280000,254500,256500,256500,254000,5013
|
|
20230713,091200,26016924000,256500,255500,256500,255000,11636
|
|
20230713,091100,23041860000,255500,256500,256500,255500,2552
|
|
20230713,091000,22388957500,256500,254000,256500,252500,13230
|
|
20230713,090900,19028819000,254000,255000,255500,253500,8648
|
|
20230713,090800,16831062000,255500,255500,255500,255000,5741
|
|
20230713,090700,15366403500,255000,257000,257500,255000,7814
|
|
20230713,090600,13363628000,257500,259000,259000,257000,8686
|
|
20230713,090500,11122171500,258500,258000,260000,257500,6103
|
|
20230713,090400,9543588500,257500,260000,260000,257500,6867
|
|
20230713,090300,7768482000,259500,261500,261500,259500,1786
|
|
20230713,090200,7303377000,261500,259000,262500,258000,6087
|
|
20230713,090100,5722027000,259000,262000,263000,258500,9766
|
|
20230713,090000,3181050000,262000,264500,264500,260500,12023
|