712 lines
42 KiB
CSV
712 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,204900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,204800,108880485500,264500,264500,264500,264500,0
|
|
20230717,204700,108880485500,264500,264500,264500,264500,0
|
|
20230717,204600,108880485500,264500,264500,264500,264500,0
|
|
20230717,204500,108880485500,264500,264500,264500,264500,0
|
|
20230717,204400,108880485500,264500,264500,264500,264500,0
|
|
20230717,204300,108880485500,264500,264500,264500,264500,0
|
|
20230717,204200,108880485500,264500,264500,264500,264500,0
|
|
20230717,204100,108880485500,264500,264500,264500,264500,0
|
|
20230717,204000,108880485500,264500,264500,264500,264500,0
|
|
20230717,203900,108880485500,264500,264500,264500,264500,0
|
|
20230717,203800,108880485500,264500,264500,264500,264500,0
|
|
20230717,203700,108880485500,264500,264500,264500,264500,0
|
|
20230717,203600,108880485500,264500,264500,264500,264500,0
|
|
20230717,203500,108880485500,264500,264500,264500,264500,0
|
|
20230717,203400,108880485500,264500,264500,264500,264500,0
|
|
20230717,203300,108880485500,264500,264500,264500,264500,0
|
|
20230717,203200,108880485500,264500,264500,264500,264500,0
|
|
20230717,203100,108880485500,264500,264500,264500,264500,0
|
|
20230717,203000,108880485500,264500,264500,264500,264500,0
|
|
20230717,202900,108880485500,264500,264500,264500,264500,0
|
|
20230717,202800,108880485500,264500,264500,264500,264500,0
|
|
20230717,202700,108880485500,264500,264500,264500,264500,0
|
|
20230717,202600,108880485500,264500,264500,264500,264500,0
|
|
20230717,202500,108880485500,264500,264500,264500,264500,0
|
|
20230717,202400,108880485500,264500,264500,264500,264500,0
|
|
20230717,202300,108880485500,264500,264500,264500,264500,0
|
|
20230717,202200,108880485500,264500,264500,264500,264500,0
|
|
20230717,202100,108880485500,264500,264500,264500,264500,0
|
|
20230717,202000,108880485500,264500,264500,264500,264500,0
|
|
20230717,201900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,201800,108880485500,264500,264500,264500,264500,0
|
|
20230717,201700,108880485500,264500,264500,264500,264500,0
|
|
20230717,201600,108880485500,264500,264500,264500,264500,0
|
|
20230717,201500,108880485500,264500,264500,264500,264500,0
|
|
20230717,201400,108880485500,264500,264500,264500,264500,0
|
|
20230717,201300,108880485500,264500,264500,264500,264500,0
|
|
20230717,201200,108880485500,264500,264500,264500,264500,0
|
|
20230717,201100,108880485500,264500,264500,264500,264500,0
|
|
20230717,201000,108880485500,264500,264500,264500,264500,0
|
|
20230717,200900,108880485500,264500,264500,264500,264500,0
|
|
20230717,200800,108880485500,264500,264500,264500,264500,0
|
|
20230717,200700,108880485500,264500,264500,264500,264500,0
|
|
20230717,200600,108880485500,264500,264500,264500,264500,0
|
|
20230717,200500,108880485500,264500,264500,264500,264500,0
|
|
20230717,200400,108880485500,264500,264500,264500,264500,0
|
|
20230717,200300,108880485500,264500,264500,264500,264500,0
|
|
20230717,200200,108880485500,264500,264500,264500,264500,0
|
|
20230717,200100,108880485500,264500,264500,264500,264500,0
|
|
20230717,200000,108880485500,264500,264500,264500,264500,0
|
|
20230717,195900,108880485500,264500,264500,264500,264500,0
|
|
20230717,195800,108880485500,264500,264500,264500,264500,0
|
|
20230717,195700,108880485500,264500,264500,264500,264500,0
|
|
20230717,195600,108880485500,264500,264500,264500,264500,0
|
|
20230717,195500,108880485500,264500,264500,264500,264500,0
|
|
20230717,195400,108880485500,264500,264500,264500,264500,0
|
|
20230717,195300,108880485500,264500,264500,264500,264500,0
|
|
20230717,195200,108880485500,264500,264500,264500,264500,0
|
|
20230717,195100,108880485500,264500,264500,264500,264500,0
|
|
20230717,195000,108880485500,264500,264500,264500,264500,0
|
|
20230717,194900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,194800,108880485500,264500,264500,264500,264500,0
|
|
20230717,194700,108880485500,264500,264500,264500,264500,0
|
|
20230717,194600,108880485500,264500,264500,264500,264500,0
|
|
20230717,194500,108880485500,264500,264500,264500,264500,0
|
|
20230717,194400,108880485500,264500,264500,264500,264500,0
|
|
20230717,194300,108880485500,264500,264500,264500,264500,0
|
|
20230717,194200,108880485500,264500,264500,264500,264500,0
|
|
20230717,194100,108880485500,264500,264500,264500,264500,0
|
|
20230717,194000,108880485500,264500,264500,264500,264500,0
|
|
20230717,193900,108880485500,264500,264500,264500,264500,0
|
|
20230717,193800,108880485500,264500,264500,264500,264500,0
|
|
20230717,193700,108880485500,264500,264500,264500,264500,0
|
|
20230717,193600,108880485500,264500,264500,264500,264500,0
|
|
20230717,193500,108880485500,264500,264500,264500,264500,0
|
|
20230717,193400,108880485500,264500,264500,264500,264500,0
|
|
20230717,193300,108880485500,264500,264500,264500,264500,0
|
|
20230717,193200,108880485500,264500,264500,264500,264500,0
|
|
20230717,193100,108880485500,264500,264500,264500,264500,0
|
|
20230717,193000,108880485500,264500,264500,264500,264500,0
|
|
20230717,192900,108880485500,264500,264500,264500,264500,0
|
|
20230717,192800,108880485500,264500,264500,264500,264500,0
|
|
20230717,192700,108880485500,264500,264500,264500,264500,0
|
|
20230717,192600,108880485500,264500,264500,264500,264500,0
|
|
20230717,192500,108880485500,264500,264500,264500,264500,0
|
|
20230717,192400,108880485500,264500,264500,264500,264500,0
|
|
20230717,192300,108880485500,264500,264500,264500,264500,0
|
|
20230717,192200,108880485500,264500,264500,264500,264500,0
|
|
20230717,192100,108880485500,264500,264500,264500,264500,0
|
|
20230717,192000,108880485500,264500,264500,264500,264500,0
|
|
20230717,191900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,191800,108880485500,264500,264500,264500,264500,0
|
|
20230717,191700,108880485500,264500,264500,264500,264500,0
|
|
20230717,191600,108880485500,264500,264500,264500,264500,0
|
|
20230717,191500,108880485500,264500,264500,264500,264500,0
|
|
20230717,191400,108880485500,264500,264500,264500,264500,0
|
|
20230717,191300,108880485500,264500,264500,264500,264500,0
|
|
20230717,191200,108880485500,264500,264500,264500,264500,0
|
|
20230717,191100,108880485500,264500,264500,264500,264500,0
|
|
20230717,191000,108880485500,264500,264500,264500,264500,0
|
|
20230717,190900,108880485500,264500,264500,264500,264500,0
|
|
20230717,190800,108880485500,264500,264500,264500,264500,0
|
|
20230717,190700,108880485500,264500,264500,264500,264500,0
|
|
20230717,190600,108880485500,264500,264500,264500,264500,0
|
|
20230717,190500,108880485500,264500,264500,264500,264500,0
|
|
20230717,190400,108880485500,264500,264500,264500,264500,0
|
|
20230717,190300,108880485500,264500,264500,264500,264500,0
|
|
20230717,190200,108880485500,264500,264500,264500,264500,0
|
|
20230717,190100,108880485500,264500,264500,264500,264500,0
|
|
20230717,190000,108880485500,264500,264500,264500,264500,0
|
|
20230717,185900,108880485500,264500,264500,264500,264500,0
|
|
20230717,185800,108880485500,264500,264500,264500,264500,0
|
|
20230717,185700,108880485500,264500,264500,264500,264500,0
|
|
20230717,185600,108880485500,264500,264500,264500,264500,0
|
|
20230717,185500,108880485500,264500,264500,264500,264500,0
|
|
20230717,185400,108880485500,264500,264500,264500,264500,0
|
|
20230717,185300,108880485500,264500,264500,264500,264500,0
|
|
20230717,185200,108880485500,264500,264500,264500,264500,0
|
|
20230717,185100,108880485500,264500,264500,264500,264500,0
|
|
20230717,185000,108880485500,264500,264500,264500,264500,0
|
|
20230717,184900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,184800,108880485500,264500,264500,264500,264500,0
|
|
20230717,184700,108880485500,264500,264500,264500,264500,0
|
|
20230717,184600,108880485500,264500,264500,264500,264500,0
|
|
20230717,184500,108880485500,264500,264500,264500,264500,0
|
|
20230717,184400,108880485500,264500,264500,264500,264500,0
|
|
20230717,184300,108880485500,264500,264500,264500,264500,0
|
|
20230717,184200,108880485500,264500,264500,264500,264500,0
|
|
20230717,184100,108880485500,264500,264500,264500,264500,0
|
|
20230717,184000,108880485500,264500,264500,264500,264500,0
|
|
20230717,183900,108880485500,264500,264500,264500,264500,0
|
|
20230717,183800,108880485500,264500,264500,264500,264500,0
|
|
20230717,183700,108880485500,264500,264500,264500,264500,0
|
|
20230717,183600,108880485500,264500,264500,264500,264500,0
|
|
20230717,183500,108880485500,264500,264500,264500,264500,0
|
|
20230717,183400,108880485500,264500,264500,264500,264500,0
|
|
20230717,183300,108880485500,264500,264500,264500,264500,0
|
|
20230717,183200,108880485500,264500,264500,264500,264500,0
|
|
20230717,183100,108880485500,264500,264500,264500,264500,0
|
|
20230717,183000,108880485500,264500,264500,264500,264500,0
|
|
20230717,182900,108880485500,264500,264500,264500,264500,0
|
|
20230717,182800,108880485500,264500,264500,264500,264500,0
|
|
20230717,182700,108880485500,264500,264500,264500,264500,0
|
|
20230717,182600,108880485500,264500,264500,264500,264500,0
|
|
20230717,182500,108880485500,264500,264500,264500,264500,0
|
|
20230717,182400,108880485500,264500,264500,264500,264500,0
|
|
20230717,182300,108880485500,264500,264500,264500,264500,0
|
|
20230717,182200,108880485500,264500,264500,264500,264500,0
|
|
20230717,182100,108880485500,264500,264500,264500,264500,0
|
|
20230717,182000,108880485500,264500,264500,264500,264500,0
|
|
20230717,181900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,181800,108880485500,264500,264500,264500,264500,0
|
|
20230717,181700,108880485500,264500,264500,264500,264500,0
|
|
20230717,181600,108880485500,264500,264500,264500,264500,0
|
|
20230717,181500,108880485500,264500,264500,264500,264500,0
|
|
20230717,181400,108880485500,264500,264500,264500,264500,0
|
|
20230717,181300,108880485500,264500,264500,264500,264500,0
|
|
20230717,181200,108880485500,264500,264500,264500,264500,0
|
|
20230717,181100,108880485500,264500,264500,264500,264500,0
|
|
20230717,181000,108880485500,264500,264500,264500,264500,0
|
|
20230717,180900,108880485500,264500,264500,264500,264500,0
|
|
20230717,180800,108880485500,264500,264500,264500,264500,0
|
|
20230717,180700,108880485500,264500,264500,264500,264500,0
|
|
20230717,180600,108880485500,264500,264500,264500,264500,0
|
|
20230717,180500,108880485500,264500,264500,264500,264500,0
|
|
20230717,180400,108880485500,264500,264500,264500,264500,0
|
|
20230717,180300,108880485500,264500,264500,264500,264500,0
|
|
20230717,180200,108880485500,264500,264500,264500,264500,0
|
|
20230717,180100,108880485500,264500,264500,264500,264500,0
|
|
20230717,180000,108880485500,264500,264500,264500,264500,0
|
|
20230717,175900,108880485500,264500,264500,264500,264500,0
|
|
20230717,175800,108880485500,264500,264500,264500,264500,0
|
|
20230717,175700,108880485500,264500,264500,264500,264500,0
|
|
20230717,175600,108880485500,264500,264500,264500,264500,0
|
|
20230717,175500,108880485500,264500,264500,264500,264500,0
|
|
20230717,175400,108880485500,264500,264500,264500,264500,0
|
|
20230717,175300,108880485500,264500,264500,264500,264500,0
|
|
20230717,175200,108880485500,264500,264500,264500,264500,0
|
|
20230717,175100,108880485500,264500,264500,264500,264500,0
|
|
20230717,175000,108880485500,264500,264500,264500,264500,0
|
|
20230717,174900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,174800,108880485500,264500,264500,264500,264500,0
|
|
20230717,174700,108880485500,264500,264500,264500,264500,0
|
|
20230717,174600,108880485500,264500,264500,264500,264500,0
|
|
20230717,174500,108880485500,264500,264500,264500,264500,0
|
|
20230717,174400,108880485500,264500,264500,264500,264500,0
|
|
20230717,174300,108880485500,264500,264500,264500,264500,0
|
|
20230717,174200,108880485500,264500,264500,264500,264500,0
|
|
20230717,174100,108880485500,264500,264500,264500,264500,0
|
|
20230717,174000,108880485500,264500,264500,264500,264500,0
|
|
20230717,173900,108880485500,264500,264500,264500,264500,0
|
|
20230717,173800,108880485500,264500,264500,264500,264500,0
|
|
20230717,173700,108880485500,264500,264500,264500,264500,0
|
|
20230717,173600,108880485500,264500,264500,264500,264500,0
|
|
20230717,173500,108880485500,264500,264500,264500,264500,0
|
|
20230717,173400,108880485500,264500,264500,264500,264500,0
|
|
20230717,173300,108880485500,264500,264500,264500,264500,0
|
|
20230717,173200,108880485500,264500,264500,264500,264500,0
|
|
20230717,173100,108880485500,264500,264500,264500,264500,0
|
|
20230717,173000,108880485500,264500,264500,264500,264500,0
|
|
20230717,172900,108880485500,264500,264500,264500,264500,0
|
|
20230717,172800,108880485500,264500,264500,264500,264500,0
|
|
20230717,172700,108880485500,264500,264500,264500,264500,0
|
|
20230717,172600,108880485500,264500,264500,264500,264500,0
|
|
20230717,172500,108880485500,264500,264500,264500,264500,0
|
|
20230717,172400,108880485500,264500,264500,264500,264500,0
|
|
20230717,172300,108880485500,264500,264500,264500,264500,0
|
|
20230717,172200,108880485500,264500,264500,264500,264500,0
|
|
20230717,172100,108880485500,264500,264500,264500,264500,0
|
|
20230717,172000,108880485500,264500,264500,264500,264500,0
|
|
20230717,171900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,171800,108880485500,264500,264500,264500,264500,0
|
|
20230717,171700,108880485500,264500,264500,264500,264500,0
|
|
20230717,171600,108880485500,264500,264500,264500,264500,0
|
|
20230717,171500,108880485500,264500,264500,264500,264500,0
|
|
20230717,171400,108880485500,264500,264500,264500,264500,0
|
|
20230717,171300,108880485500,264500,264500,264500,264500,0
|
|
20230717,171200,108880485500,264500,264500,264500,264500,0
|
|
20230717,171100,108880485500,264500,264500,264500,264500,0
|
|
20230717,171000,108880485500,264500,264500,264500,264500,0
|
|
20230717,170900,108880485500,264500,264500,264500,264500,0
|
|
20230717,170800,108880485500,264500,264500,264500,264500,0
|
|
20230717,170700,108880485500,264500,264500,264500,264500,0
|
|
20230717,170600,108880485500,264500,264500,264500,264500,0
|
|
20230717,170500,108880485500,264500,264500,264500,264500,0
|
|
20230717,170400,108880485500,264500,264500,264500,264500,0
|
|
20230717,170300,108880485500,264500,264500,264500,264500,0
|
|
20230717,170200,108880485500,264500,264500,264500,264500,0
|
|
20230717,170100,108880485500,264500,264500,264500,264500,0
|
|
20230717,170000,108880485500,264500,264500,264500,264500,0
|
|
20230717,165900,108880485500,264500,264500,264500,264500,0
|
|
20230717,165800,108880485500,264500,264500,264500,264500,0
|
|
20230717,165700,108880485500,264500,264500,264500,264500,0
|
|
20230717,165600,108880485500,264500,264500,264500,264500,0
|
|
20230717,165500,108880485500,264500,264500,264500,264500,0
|
|
20230717,165400,108880485500,264500,264500,264500,264500,0
|
|
20230717,165300,108880485500,264500,264500,264500,264500,0
|
|
20230717,165200,108880485500,264500,264500,264500,264500,0
|
|
20230717,165100,108880485500,264500,264500,264500,264500,0
|
|
20230717,165000,108880485500,264500,264500,264500,264500,0
|
|
20230717,164900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,164800,108880485500,264500,264500,264500,264500,0
|
|
20230717,164700,108880485500,264500,264500,264500,264500,0
|
|
20230717,164600,108880485500,264500,264500,264500,264500,0
|
|
20230717,164500,108880485500,264500,264500,264500,264500,0
|
|
20230717,164400,108880485500,264500,264500,264500,264500,0
|
|
20230717,164300,108880485500,264500,264500,264500,264500,0
|
|
20230717,164200,108880485500,264500,264500,264500,264500,0
|
|
20230717,164100,108880485500,264500,264500,264500,264500,0
|
|
20230717,164000,108880485500,264500,264500,264500,264500,0
|
|
20230717,163900,108880485500,264500,264500,264500,264500,0
|
|
20230717,163800,108880485500,264500,264500,264500,264500,0
|
|
20230717,163700,108880485500,264500,264500,264500,264500,0
|
|
20230717,163600,108880485500,264500,264500,264500,264500,0
|
|
20230717,163500,108880485500,264500,264500,264500,264500,0
|
|
20230717,163400,108880485500,264500,264500,264500,264500,0
|
|
20230717,163300,108880485500,264500,264500,264500,264500,0
|
|
20230717,163200,108880485500,264500,264500,264500,264500,0
|
|
20230717,163100,108880485500,264500,264500,264500,264500,0
|
|
20230717,163000,108880485500,264500,264500,264500,264500,0
|
|
20230717,162900,108880485500,264500,264500,264500,264500,0
|
|
20230717,162800,108880485500,264500,264500,264500,264500,0
|
|
20230717,162700,108880485500,264500,264500,264500,264500,0
|
|
20230717,162600,108880485500,264500,264500,264500,264500,0
|
|
20230717,162500,108880485500,264500,264500,264500,264500,0
|
|
20230717,162400,108880485500,264500,264500,264500,264500,0
|
|
20230717,162300,108880485500,264500,264500,264500,264500,0
|
|
20230717,162200,108880485500,264500,264500,264500,264500,0
|
|
20230717,162100,108880485500,264500,264500,264500,264500,0
|
|
20230717,162000,108880485500,264500,264500,264500,264500,0
|
|
20230717,161900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,161800,108880485500,264500,264500,264500,264500,0
|
|
20230717,161700,108880485500,264500,264500,264500,264500,0
|
|
20230717,161600,108880485500,264500,264500,264500,264500,0
|
|
20230717,161500,108880485500,264500,264500,264500,264500,0
|
|
20230717,161400,108880485500,264500,264500,264500,264500,0
|
|
20230717,161300,108880485500,264500,264500,264500,264500,0
|
|
20230717,161200,108880485500,264500,264500,264500,264500,0
|
|
20230717,161100,108880485500,264500,264500,264500,264500,0
|
|
20230717,161000,108880485500,264500,264500,264500,264500,0
|
|
20230717,160900,108880485500,264500,264500,264500,264500,0
|
|
20230717,160800,108880485500,264500,264500,264500,264500,0
|
|
20230717,160700,108880485500,264500,264500,264500,264500,0
|
|
20230717,160600,108880485500,264500,264500,264500,264500,0
|
|
20230717,160500,108880485500,264500,264500,264500,264500,0
|
|
20230717,160400,108880485500,264500,264500,264500,264500,0
|
|
20230717,160300,108880485500,264500,264500,264500,264500,0
|
|
20230717,160200,108880485500,264500,264500,264500,264500,0
|
|
20230717,160100,108880485500,264500,264500,264500,264500,0
|
|
20230717,160000,108880485500,264500,264500,264500,264500,0
|
|
20230717,155900,108880485500,264500,264500,264500,264500,0
|
|
20230717,155800,108880485500,264500,264500,264500,264500,0
|
|
20230717,155700,108880485500,264500,264500,264500,264500,0
|
|
20230717,155600,108880485500,264500,264500,264500,264500,0
|
|
20230717,155500,108880485500,264500,264500,264500,264500,0
|
|
20230717,155400,108880485500,264500,264500,264500,264500,0
|
|
20230717,155300,108880485500,264500,264500,264500,264500,0
|
|
20230717,155200,108880485500,264500,264500,264500,264500,0
|
|
20230717,155100,108880485500,264500,264500,264500,264500,0
|
|
20230717,155000,108880485500,264500,264500,264500,264500,0
|
|
20230717,154900,108880485500,264500,264500,264500,264500,7830
|
|
20230717,154800,108880485500,264500,264500,264500,264500,0
|
|
20230717,154700,108880485500,264500,264500,264500,264500,0
|
|
20230717,154600,108880485500,264500,264500,264500,264500,0
|
|
20230717,154500,108880485500,264500,264500,264500,264500,0
|
|
20230717,154400,108880485500,264500,264500,264500,264500,0
|
|
20230717,154300,108880485500,264500,264500,264500,264500,0
|
|
20230717,154200,108880485500,264500,264500,264500,264500,0
|
|
20230717,154100,108880485500,264500,264500,264500,264500,0
|
|
20230717,154000,108880485500,264500,264500,264500,264500,0
|
|
20230717,153900,108880485500,264500,264500,264500,264500,0
|
|
20230717,153800,108880485500,264500,264500,264500,264500,0
|
|
20230717,153700,108880485500,264500,264500,264500,264500,0
|
|
20230717,153600,108880485500,264500,264500,264500,264500,0
|
|
20230717,153500,108880485500,264500,264500,264500,264500,0
|
|
20230717,153400,108880485500,264500,264500,264500,264500,0
|
|
20230717,153300,108880485500,264500,264500,264500,264500,0
|
|
20230717,153200,108880485500,264500,264500,264500,264500,0
|
|
20230717,153100,108880485500,264500,264500,264500,264500,0
|
|
20230717,153000,108880485500,264500,264500,264500,264500,7830
|
|
20230717,152900,106809450500,264500,264500,264500,264500,0
|
|
20230717,152800,106809450500,264500,264500,264500,264500,0
|
|
20230717,152700,106809450500,264500,264500,264500,264500,0
|
|
20230717,152600,106809450500,264500,264500,264500,264500,0
|
|
20230717,152500,106809450500,264500,264500,264500,264500,0
|
|
20230717,152400,106809450500,264500,264500,264500,264500,0
|
|
20230717,152300,106809450500,264500,264500,264500,264500,0
|
|
20230717,152200,106809450500,264500,264500,264500,264500,0
|
|
20230717,152100,106809450500,264500,264500,264500,264500,0
|
|
20230717,152000,106809450500,264500,264500,264500,264500,0
|
|
20230717,151900,106809450500,264500,265000,265500,264000,571
|
|
20230717,151800,106658209000,265000,265000,265500,264000,2372
|
|
20230717,151700,106030514500,265000,265000,265500,264500,1947
|
|
20230717,151600,105514562000,265000,264000,265000,264000,1917
|
|
20230717,151500,105007332000,264500,264500,264500,264000,1259
|
|
20230717,151400,104674368500,264500,264000,264500,264000,1106
|
|
20230717,151300,104381865000,264500,264500,264500,264000,607
|
|
20230717,151200,104221358000,264500,264000,264500,264000,584
|
|
20230717,151100,104066960000,264500,264000,264500,263500,548
|
|
20230717,151000,103922275000,263500,264000,264000,263500,634
|
|
20230717,150900,103754934000,263500,263500,264000,263000,575
|
|
20230717,150800,103603229500,263500,263000,263500,263000,699
|
|
20230717,150700,103419116500,263000,263000,263500,262500,710
|
|
20230717,150600,103232200500,263000,263000,263500,262500,774
|
|
20230717,150500,103028575500,262500,263000,263500,262500,682
|
|
20230717,150400,102849312000,263500,263000,263500,262500,797
|
|
20230717,150300,102639565000,263000,262500,263000,262500,782
|
|
20230717,150200,102434062500,263000,262500,263000,262500,984
|
|
20230717,150100,102175537000,262500,262500,263000,262500,690
|
|
20230717,150000,101994249000,262500,262500,263000,262500,549
|
|
20230717,145900,101849925500,262500,262500,263000,262500,447
|
|
20230717,145800,101732444500,263000,263000,263000,262500,336
|
|
20230717,145700,101644203000,263000,263000,263000,262500,367
|
|
20230717,145600,101547718000,263000,262500,263000,262500,803
|
|
20230717,145500,101336794500,262500,262500,263000,262500,913
|
|
20230717,145400,101097009000,262500,262500,263000,262500,353
|
|
20230717,145300,101004288500,263000,262500,263000,262500,129
|
|
20230717,145200,100970402500,263000,263000,263000,262500,483
|
|
20230717,145100,100843587000,263000,263000,263000,262500,192
|
|
20230717,145000,100793171000,262500,263000,263000,262500,378
|
|
20230717,144900,100693891500,262500,262500,263000,262500,229
|
|
20230717,144800,100633770500,263000,262500,263000,262500,187
|
|
20230717,144700,100584664500,262500,262500,263000,262500,286
|
|
20230717,144600,100509574000,262500,263000,263000,262000,444
|
|
20230717,144500,100393023500,263000,262500,263000,262000,1263
|
|
20230717,144400,100061533000,262500,262500,263000,262500,926
|
|
20230717,144300,99818447500,263000,262500,263000,262500,1496
|
|
20230717,144200,99425731000,263000,263000,263000,262500,179
|
|
20230717,144100,99378720500,263000,263000,263500,262500,1385
|
|
20230717,144000,99014552500,263500,263000,263500,263000,411
|
|
20230717,143900,98906432000,263000,263500,263500,263000,144
|
|
20230717,143800,98868526500,263500,263500,263500,263000,208
|
|
20230717,143700,98813784500,263000,263500,263500,263000,146
|
|
20230717,143600,98775363500,263000,263000,263500,263000,257
|
|
20230717,143500,98707758000,263500,263000,263500,263000,179
|
|
20230717,143400,98660665000,263500,263000,263500,263000,423
|
|
20230717,143300,98549399500,263000,264000,264000,263000,829
|
|
20230717,143200,98330993500,263500,263500,264000,263500,192
|
|
20230717,143100,98280351500,264000,263500,264000,263000,583
|
|
20230717,143000,98126724500,263500,263500,263500,263000,454
|
|
20230717,142900,98007137500,263000,263500,263500,263000,116
|
|
20230717,142800,97976621500,263000,263500,264000,263000,902
|
|
20230717,142700,97739163000,264000,262000,264000,262000,1532
|
|
20230717,142600,97336551000,262000,262500,263000,262000,2047
|
|
20230717,142500,96799208000,262500,263000,263000,262500,278
|
|
20230717,142400,96726180000,263000,263000,263000,262500,626
|
|
20230717,142300,96561829000,263000,263000,263000,262500,359
|
|
20230717,142200,96467550500,263000,263000,263000,262500,302
|
|
20230717,142100,96388247000,262500,263000,263000,262500,278
|
|
20230717,142000,96315228500,263000,263000,263000,262500,396
|
|
20230717,141900,96211187500,263000,263000,263000,262500,143
|
|
20230717,141800,96173614500,262500,263500,263500,262500,520
|
|
20230717,141700,96036857000,263000,264000,264000,262500,2662
|
|
20230717,141600,95336389500,263500,264000,264000,263500,2787
|
|
20230717,141500,94601980000,264000,264000,264000,263500,225
|
|
20230717,141400,94542599000,263500,264000,264000,263500,228
|
|
20230717,141300,94482461500,264000,263500,264000,263500,274
|
|
20230717,141200,94410220000,264000,263500,264000,263500,233
|
|
20230717,141100,94348759000,264000,264000,264000,263500,414
|
|
20230717,141000,94239615500,264000,264000,264000,263500,239
|
|
20230717,140900,94176535000,264000,263500,264000,263500,954
|
|
20230717,140800,93924729000,263500,263500,264000,263500,116
|
|
20230717,140700,93894123500,264000,263500,264000,263500,121
|
|
20230717,140600,93862207500,263500,264000,264000,263500,286
|
|
20230717,140500,93786831500,263500,264000,264000,263500,295
|
|
20230717,140400,93709006500,263500,264000,264000,263500,499
|
|
20230717,140300,93577474000,264000,264000,264000,263500,244
|
|
20230717,140200,93513140000,264000,264000,264000,263500,451
|
|
20230717,140100,93394237000,264000,264000,264000,263500,93
|
|
20230717,140000,93369703500,264000,264000,264000,263500,181
|
|
20230717,135900,93321989000,264000,264000,264000,263500,237
|
|
20230717,135800,93259434000,263500,264000,264000,263500,120
|
|
20230717,135700,93227766500,264000,264000,264000,263500,155
|
|
20230717,135600,93186858000,264000,264000,264500,263500,823
|
|
20230717,135500,92969581000,264500,264500,264500,264000,442
|
|
20230717,135400,92852878500,264500,264500,264500,264000,61
|
|
20230717,135300,92836761000,264500,264000,264500,264000,347
|
|
20230717,135200,92745123500,264500,263500,264500,263500,404
|
|
20230717,135100,92638457000,264000,264000,264500,263500,570
|
|
20230717,135000,92487977000,264500,264500,265000,264000,2355
|
|
20230717,134900,91865555000,264500,264000,264500,263500,843
|
|
20230717,134800,91642897000,263500,264000,264000,263500,391
|
|
20230717,134700,91539685000,264000,263500,264000,263500,1544
|
|
20230717,134600,91132082000,263500,263500,264000,263500,60
|
|
20230717,134500,91116248000,264000,264000,264000,263500,238
|
|
20230717,134400,91053429000,264000,264000,264000,263500,194
|
|
20230717,134300,91002256000,264000,263500,264000,263000,1653
|
|
20230717,134200,90566664000,263000,263500,263500,263000,72
|
|
20230717,134100,90547707500,263000,263000,263500,263000,220
|
|
20230717,134000,90489795500,263000,263000,263500,263000,219
|
|
20230717,133900,90432193500,263500,263500,263500,263000,316
|
|
20230717,133800,90349072000,263000,263500,263500,263000,154
|
|
20230717,133700,90308517000,263500,263500,263500,263000,576
|
|
20230717,133600,90157009500,263500,263000,263500,262500,1528
|
|
20230717,133500,89755167000,263000,263000,263000,262500,54
|
|
20230717,133400,89740984500,262500,262500,263000,262500,199
|
|
20230717,133300,89688733500,262500,263000,263500,262500,1092
|
|
20230717,133200,89401567500,263000,263500,263500,263000,1824
|
|
20230717,133100,88921842000,263000,264000,264000,263000,4578
|
|
20230717,133000,87715578500,264000,263500,264000,263500,118
|
|
20230717,132900,87684439000,263500,264000,264000,263500,162
|
|
20230717,132800,87641699500,263500,263500,264000,263500,124
|
|
20230717,132700,87609006500,263500,263500,264000,263500,215
|
|
20230717,132600,87552324000,264000,264000,264000,263500,156
|
|
20230717,132500,87511149500,264000,264000,264000,263500,125
|
|
20230717,132400,87478167500,263500,263500,264000,263500,623
|
|
20230717,132300,87313712000,263500,264000,264000,263500,146
|
|
20230717,132200,87275210000,264000,263500,264000,263500,48
|
|
20230717,132100,87262552000,264000,263500,264000,263500,120
|
|
20230717,132000,87230887000,264000,263500,264000,263500,1747
|
|
20230717,131900,86769715000,263500,264000,264000,263500,186
|
|
20230717,131800,86720654000,264000,264000,264000,263500,169
|
|
20230717,131700,86676107500,263500,264000,264000,263500,101
|
|
20230717,131600,86649466000,264000,263500,264000,263500,239
|
|
20230717,131500,86586477000,263500,264000,264000,263500,252
|
|
20230717,131400,86520035000,264000,263500,264000,263500,1037
|
|
20230717,131300,86246677500,264000,263500,264000,263000,1686
|
|
20230717,131200,85802534000,263500,263500,263500,263000,457
|
|
20230717,131100,85682253500,263500,263500,263500,263000,138
|
|
20230717,131000,85645911500,263500,263500,264000,263000,2029
|
|
20230717,130900,85111359500,264000,265000,265500,263500,8562
|
|
20230717,130800,82845157000,265500,265000,265500,265000,116
|
|
20230717,130700,82814377000,265000,265500,265500,265000,366
|
|
20230717,130600,82717275000,265500,265500,265500,265000,277
|
|
20230717,130500,82643758000,265500,265500,265500,265000,227
|
|
20230717,130400,82583504000,265500,265500,265500,265000,259
|
|
20230717,130300,82514757500,265500,265500,265500,265000,318
|
|
20230717,130200,82430340500,265500,265500,265500,265000,334
|
|
20230717,130100,82341701500,265500,265000,265500,265000,210
|
|
20230717,130000,82285972000,265500,265500,265500,265000,176
|
|
20230717,125900,82239269000,265000,265500,265500,265000,294
|
|
20230717,125800,82161328000,265500,265500,265500,265000,133
|
|
20230717,125700,82126054500,265500,265000,265500,265000,400
|
|
20230717,125600,82020017000,265500,265500,265500,265000,223
|
|
20230717,125500,81960841000,265500,265500,265500,265000,106
|
|
20230717,125400,81932708000,265000,265500,265500,265000,591
|
|
20230717,125300,81775920500,265500,265000,265500,265000,249
|
|
20230717,125200,81709841500,265000,265000,265500,265000,236
|
|
20230717,125100,81647259500,265500,265000,265500,265000,240
|
|
20230717,125000,81583580000,265000,265500,265500,265000,183
|
|
20230717,124900,81535026500,265500,265500,265500,265000,402
|
|
20230717,124800,81428339500,265500,265500,265500,265000,155
|
|
20230717,124700,81387191000,265500,265000,265500,265000,204
|
|
20230717,124600,81333074000,265500,265500,265500,265000,125
|
|
20230717,124500,81299910500,265000,265500,265500,265000,163
|
|
20230717,124400,81256648500,265500,265500,265500,265000,213
|
|
20230717,124300,81200110500,265500,265500,265500,265000,239
|
|
20230717,124200,81136723500,265000,265500,265500,265000,262
|
|
20230717,124100,81067214000,265500,265500,265500,265000,242
|
|
20230717,124000,81003002500,265000,265500,265500,265000,140
|
|
20230717,123900,80965851500,265000,265500,265500,265000,85
|
|
20230717,123800,80943296000,265000,265000,265500,265000,151
|
|
20230717,123700,80903245500,265500,265500,265500,265000,458
|
|
20230717,123600,80781758500,265000,265000,265500,265000,97
|
|
20230717,123500,80756034500,265500,265500,265500,265000,344
|
|
20230717,123400,80664739000,265500,265500,265500,265000,116
|
|
20230717,123300,80633964500,265500,265000,265500,265000,165
|
|
20230717,123200,80590195500,265500,265000,265500,265000,135
|
|
20230717,123100,80554368000,265000,265000,265500,265000,118
|
|
20230717,123000,80523061000,265000,265500,265500,265000,66
|
|
20230717,122900,80505553000,265500,265500,265500,265000,72
|
|
20230717,122800,80486450000,265000,265000,265500,265000,270
|
|
20230717,122700,80414855500,265500,265500,265500,265000,181
|
|
20230717,122600,80366815000,265500,265500,265500,265000,127
|
|
20230717,122500,80333104500,265500,265500,265500,265000,119
|
|
20230717,122400,80301538500,265000,265000,265500,265000,74
|
|
20230717,122300,80281920500,265500,265500,265500,265000,339
|
|
20230717,122200,80192063000,265000,265000,265500,265000,81
|
|
20230717,122100,80170570000,265000,265500,265500,265000,156
|
|
20230717,122000,80129207000,265000,265000,265500,265000,112
|
|
20230717,121900,80099487000,265000,265500,265500,265000,73
|
|
20230717,121800,80080122500,265500,265500,265500,265000,871
|
|
20230717,121700,79848894500,265500,265000,265500,265000,98
|
|
20230717,121600,79822892500,265500,265000,265500,265000,180
|
|
20230717,121500,79775182000,265000,265500,265500,265000,78
|
|
20230717,121400,79754491000,265500,265000,265500,265000,56
|
|
20230717,121300,79739640500,265000,265500,265500,265000,140
|
|
20230717,121200,79702489500,265500,265000,265500,265000,273
|
|
20230717,121100,79630136000,265500,265000,265500,265000,102
|
|
20230717,121000,79603101500,265000,265500,265500,265000,383
|
|
20230717,120900,79501512500,265000,265000,265500,265000,90
|
|
20230717,120800,79477651000,265000,265000,265500,265000,231
|
|
20230717,120700,79416433000,265500,265500,265500,265000,50
|
|
20230717,120600,79403179500,265000,265500,265500,264500,3617
|
|
20230717,120500,78444658000,265500,265000,265500,265000,180
|
|
20230717,120400,78396887500,265500,265500,266000,265000,2257
|
|
20230717,120300,77797641500,266000,266000,266000,265500,48
|
|
20230717,120200,77784881000,265500,265500,266000,265500,69
|
|
20230717,120100,77766548000,266000,266000,266500,265500,706
|
|
20230717,120000,77578763000,266000,266000,266000,265500,292
|
|
20230717,115900,77501099000,266000,266000,266000,265500,260
|
|
20230717,115800,77431954000,266000,266000,266000,265500,282
|
|
20230717,115700,77356964000,265500,266500,266500,265500,823
|
|
20230717,115600,77138023500,266500,266000,266500,265500,1049
|
|
20230717,115500,76859019500,266000,266000,266000,265500,226
|
|
20230717,115400,76798950500,266000,266000,266000,265500,221
|
|
20230717,115300,76740178500,266000,266000,266000,265500,283
|
|
20230717,115200,76664929000,265500,266000,266000,265500,137
|
|
20230717,115100,76628508000,266000,266500,267000,265500,1287
|
|
20230717,115000,76286073000,266500,266000,267000,266000,1639
|
|
20230717,114900,75849200500,266500,266500,266500,266000,440
|
|
20230717,114800,75732050000,266500,265500,266500,265500,374
|
|
20230717,114700,75632527500,266000,266000,266000,265500,412
|
|
20230717,114600,75522966500,266000,266000,266000,265500,419
|
|
20230717,114500,75411532000,266000,266000,266000,265500,216
|
|
20230717,114400,75354085500,265500,266000,266000,265500,968
|
|
20230717,114300,75096638000,266000,266000,266000,265500,349
|
|
20230717,114200,75003832000,265500,265500,266000,265500,153
|
|
20230717,114100,74963166500,266000,265500,266000,265500,183
|
|
20230717,114000,74914522500,265500,265500,266000,265500,160
|
|
20230717,113900,74872007500,265500,266000,266000,265500,172
|
|
20230717,113800,74826300000,266000,265500,266000,265500,115
|
|
20230717,113700,74795724500,265500,266000,266000,265500,580
|
|
20230717,113600,74641657000,265500,265500,266000,265500,702
|
|
20230717,113500,74454997500,266000,266000,266000,265500,271
|
|
20230717,113400,74383010000,265500,266000,266500,265500,981
|
|
20230717,113300,74122034000,266500,266500,266500,266000,1150
|
|
20230717,113200,73815715000,267000,267000,267500,267000,2374
|
|
20230717,113100,73181816000,267500,267000,267500,267000,431
|
|
20230717,113000,73066541500,267500,267500,267500,267000,217
|
|
20230717,112900,73008504000,267500,267000,267500,267000,202
|
|
20230717,112800,72954492000,267500,267500,267500,267000,462
|
|
20230717,112700,72830971500,267500,267500,267500,267000,171
|
|
20230717,112600,72785265500,267500,267000,267500,267000,148
|
|
20230717,112500,72745689000,267500,267500,267500,267000,401
|
|
20230717,112400,72638565500,267500,267000,267500,267000,169
|
|
20230717,112300,72593373500,267500,267500,267500,267000,465
|
|
20230717,112200,72469058500,267000,267500,267500,267000,291
|
|
20230717,112100,72391282500,267000,267500,267500,267000,185
|
|
20230717,112000,72341831500,267500,267000,267500,267000,794
|
|
20230717,111900,72129791500,267000,267500,268000,267000,943
|
|
20230717,111800,71877515000,267500,268000,268000,267500,271
|
|
20230717,111700,71804927500,267500,267500,268000,267500,291
|
|
20230717,111600,71726954000,268000,268000,268500,267500,3343
|
|
20230717,111500,70831031000,268500,268500,268500,268000,355
|
|
20230717,111400,70735784500,268500,269000,269000,268000,1126
|
|
20230717,111300,70433515500,269000,269000,269000,268500,280
|
|
20230717,111200,70358270500,269000,269500,269500,268500,1554
|
|
20230717,111100,69940217000,269500,269500,269500,269000,325
|
|
20230717,111000,69852652000,269500,270000,270000,269500,584
|
|
20230717,110900,69695118000,270000,270000,270000,269500,416
|
|
20230717,110800,69582875000,270000,269500,270000,269500,830
|
|
20230717,110700,69358887000,269500,269000,269500,269000,1475
|
|
20230717,110600,68961410000,269000,269500,269500,269000,1122
|
|
20230717,110500,68659243500,269500,268500,269500,268000,2975
|
|
20230717,110400,67859766500,268500,269000,269500,268500,784
|
|
20230717,110300,67648812500,269000,269500,269500,268500,2917
|
|
20230717,110200,66864156000,269500,270000,270000,269000,1598
|
|
20230717,110100,66433244500,270000,270000,270500,269500,4665
|
|
20230717,110000,65173902000,269500,269500,270000,269500,1988
|
|
20230717,105900,64637632500,270000,270000,270000,269500,1758
|
|
20230717,105800,64163241500,270000,269500,270000,269000,1976
|
|
20230717,105700,63630434000,269500,269500,270000,269000,4944
|
|
20230717,105600,62297843500,269500,269500,269500,269000,1103
|
|
20230717,105500,62000628000,269500,269500,269500,269000,1606
|
|
20230717,105400,61567882500,269500,269000,269500,269000,411
|
|
20230717,105300,61457148500,269000,269000,269500,268500,787
|
|
20230717,105200,61245302000,269000,269000,269000,268500,994
|
|
20230717,105100,60977934000,269000,268500,269000,268000,473
|
|
20230717,105000,60850872500,268500,268500,268500,268000,684
|
|
20230717,104900,60667246500,268500,268500,268500,268000,844
|
|
20230717,104800,60440688000,268500,268500,268500,268000,773
|
|
20230717,104700,60233257000,268500,268000,268500,268000,347
|
|
20230717,104600,60140096500,268500,268500,268500,268000,767
|
|
20230717,104500,59934348000,268500,268500,268500,268000,624
|
|
20230717,104400,59766898500,268500,268500,269000,268000,572
|
|
20230717,104300,59613280500,269000,268500,269000,268000,766
|
|
20230717,104200,59407576500,268000,269000,269000,268000,2525
|
|
20230717,104100,58729191500,269000,269000,270000,269000,10117
|
|
20230717,104000,56003867000,269500,268500,269500,268500,4291
|
|
20230717,103900,54849404500,269000,268500,269000,268000,3029
|
|
20230717,103800,54035832000,268500,268500,268500,268000,2037
|
|
20230717,103700,53489305500,268500,268000,268500,267500,3224
|
|
20230717,103600,52625044500,268000,267500,268000,267500,882
|
|
20230717,103500,52388921000,268000,267500,268000,267500,320
|
|
20230717,103400,52303192500,267500,268000,268000,267500,789
|
|
20230717,103300,52092036000,268000,267500,268000,267000,954
|
|
20230717,103200,51836472000,267500,267500,267500,267000,505
|
|
20230717,103100,51701419500,267500,267500,268500,267000,3594
|
|
20230717,103000,50738520000,267500,267000,267500,267000,1466
|
|
20230717,102900,50346617000,267500,267500,267500,267000,262
|
|
20230717,102800,50276538000,267500,268000,268000,267000,1362
|
|
20230717,102700,49912193500,268000,267500,268000,267500,1012
|
|
20230717,102600,49641050000,267500,266500,268000,266000,5476
|
|
20230717,102500,48176451500,266500,266500,266500,266000,356
|
|
20230717,102400,48081700500,266000,266000,266000,265500,1052
|
|
20230717,102300,47801908500,266000,265500,266000,265500,513
|
|
20230717,102200,47665498000,266000,266000,266500,265500,2994
|
|
20230717,102100,46869499000,266000,266500,266500,266000,931
|
|
20230717,102000,46621728500,266500,266500,266500,266000,391
|
|
20230717,101900,46517601500,266500,266500,267000,266000,907
|
|
20230717,101800,46275890000,266500,267500,267500,266500,3704
|
|
20230717,101700,45287156500,267500,267000,268000,267000,2757
|
|
20230717,101600,44549638000,267500,267000,267500,267000,603
|
|
20230717,101500,44388383000,267500,267500,267500,267000,1358
|
|
20230717,101400,44025278000,267000,267000,267500,267000,596
|
|
20230717,101300,43865970500,267000,267000,267500,267000,2258
|
|
20230717,101200,43262869500,267000,267000,267000,266500,1633
|
|
20230717,101100,42826872000,267000,266500,267000,266500,1420
|
|
20230717,101000,42447766000,266500,266000,267000,266000,5047
|
|
20230717,100900,41102556500,266000,266500,266500,266000,582
|
|
20230717,100800,40947487500,266500,266000,266500,266000,4202
|
|
20230717,100700,39829667500,266000,265500,266000,265500,1069
|
|
20230717,100600,39545539500,265500,265500,265500,265000,1339
|
|
20230717,100500,39190073500,265500,264500,265500,264500,629
|
|
20230717,100400,39023338000,264500,265000,265000,264500,558
|
|
20230717,100300,38875493500,265000,264000,265000,264000,545
|
|
20230717,100200,38731322000,264000,264500,265000,264000,878
|
|
20230717,100100,38499046500,265000,265000,265000,264500,244
|
|
20230717,100000,38434401000,265000,265000,265000,264500,276
|
|
20230717,095900,38361277000,265000,265000,265000,264500,695
|
|
20230717,095800,38177180500,264500,265000,265000,264500,471
|
|
20230717,095700,38052466500,265000,264500,265500,264000,1038
|
|
20230717,095600,37777604500,264500,265500,265500,264500,2093
|
|
20230717,095500,37223211500,265500,265000,265500,265000,835
|
|
20230717,095400,37001749000,265000,265000,265500,264500,1389
|
|
20230717,095300,36633677500,265000,265500,265500,265000,1620
|
|
20230717,095200,36203646000,265500,265000,265500,265000,1057
|
|
20230717,095100,35923265500,265000,265500,265500,265000,855
|
|
20230717,095000,35696374000,265500,265500,265500,265000,637
|
|
20230717,094900,35527330500,265000,265500,266000,265000,2723
|
|
20230717,094800,34804934000,265500,265500,265500,265000,1036
|
|
20230717,094700,34530032500,265500,265000,265500,264500,1523
|
|
20230717,094600,34126308000,265000,264500,265000,264500,630
|
|
20230717,094500,33959380500,265000,265000,265500,264000,1769
|
|
20230717,094400,33490843500,265000,264000,265000,264000,976
|
|
20230717,094300,33232628500,264000,263500,264000,263500,900
|
|
20230717,094200,32995110500,263500,263500,264000,263500,893
|
|
20230717,094100,32759617000,264000,264500,265000,263500,3734
|
|
20230717,094000,31773233000,264500,264500,264500,264000,896
|
|
20230717,093900,31536292500,264000,265000,265000,264000,2100
|
|
20230717,093800,30980713000,265000,266500,266500,264500,4189
|
|
20230717,093700,29869014500,266500,266000,266500,265500,4767
|
|
20230717,093600,28600767000,266000,265000,266000,265000,2817
|
|
20230717,093500,27852786500,265000,265000,265500,265000,1611
|
|
20230717,093400,27425667500,265500,264500,265500,264000,6769
|
|
20230717,093300,25632852500,264500,265000,265000,264500,1945
|
|
20230717,093200,25118080500,265000,264500,265000,264000,4301
|
|
20230717,093100,23980625500,264000,264000,264500,264000,984
|
|
20230717,093000,23720516000,264500,264500,264500,264000,726
|
|
20230717,092900,23528575500,264500,264500,264500,263500,1535
|
|
20230717,092800,23123079500,264000,264000,264500,264000,928
|
|
20230717,092700,22877812000,264500,264500,265000,263500,4308
|
|
20230717,092600,21739851500,264500,264000,264500,263500,5079
|
|
20230717,092500,20397578500,264000,264000,264000,263500,1926
|
|
20230717,092400,19889164000,264000,263500,264500,263500,4983
|
|
20230717,092300,18573455500,264000,262000,264000,262000,8376
|
|
20230717,092200,16368858000,262000,262500,262500,262000,190
|
|
20230717,092100,16319036500,262000,262000,262500,261500,877
|
|
20230717,092000,16089240000,261500,262000,262000,261500,209
|
|
20230717,091900,16034549000,261500,262500,262500,261500,1250
|
|
20230717,091800,15707018500,262500,263500,263500,262000,3292
|
|
20230717,091700,14842568000,263000,263000,263500,262500,1670
|
|
20230717,091600,14403489000,263000,263000,263500,262500,2185
|
|
20230717,091500,13828685500,263500,263000,263500,263000,2008
|
|
20230717,091400,13300128500,263000,262000,263000,262000,2584
|
|
20230717,091300,12621464000,262000,260500,262000,260500,1947
|
|
20230717,091200,12112688500,260500,260500,260500,260000,174
|
|
20230717,091100,12067393000,260500,259500,261000,259000,2893
|
|
20230717,091000,11315974500,259500,259500,260000,258500,3552
|
|
20230717,090900,10394858500,260000,261000,261000,259500,2655
|
|
20230717,090800,9704338500,261000,260500,261000,260000,2418
|
|
20230717,090700,9074697500,260500,261000,261500,260000,1688
|
|
20230717,090600,8634502500,261500,261500,262000,261000,2087
|
|
20230717,090500,8089383500,261500,262000,262500,261500,1572
|
|
20230717,090400,7678016500,262000,262500,262500,262000,1694
|
|
20230717,090300,7234107500,262000,263500,263500,262000,3337
|
|
20230717,090200,6357928000,263000,263500,264000,263000,4190
|
|
20230717,090100,5253678000,263500,263000,264000,262500,9579
|
|
20230717,090000,2731475000,263500,259500,264000,259500,10422
|