716 lines
41 KiB
CSV
716 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,205300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,205200,55796166000,264500,264500,264500,264500,0
|
|
20230718,205100,55796166000,264500,264500,264500,264500,0
|
|
20230718,205000,55796166000,264500,264500,264500,264500,0
|
|
20230718,204900,55796166000,264500,264500,264500,264500,0
|
|
20230718,204800,55796166000,264500,264500,264500,264500,0
|
|
20230718,204700,55796166000,264500,264500,264500,264500,0
|
|
20230718,204600,55796166000,264500,264500,264500,264500,0
|
|
20230718,204500,55796166000,264500,264500,264500,264500,0
|
|
20230718,204400,55796166000,264500,264500,264500,264500,0
|
|
20230718,204300,55796166000,264500,264500,264500,264500,0
|
|
20230718,204200,55796166000,264500,264500,264500,264500,0
|
|
20230718,204100,55796166000,264500,264500,264500,264500,0
|
|
20230718,204000,55796166000,264500,264500,264500,264500,0
|
|
20230718,203900,55796166000,264500,264500,264500,264500,0
|
|
20230718,203800,55796166000,264500,264500,264500,264500,0
|
|
20230718,203700,55796166000,264500,264500,264500,264500,0
|
|
20230718,203600,55796166000,264500,264500,264500,264500,0
|
|
20230718,203500,55796166000,264500,264500,264500,264500,0
|
|
20230718,203400,55796166000,264500,264500,264500,264500,0
|
|
20230718,203300,55796166000,264500,264500,264500,264500,0
|
|
20230718,203200,55796166000,264500,264500,264500,264500,0
|
|
20230718,203100,55796166000,264500,264500,264500,264500,0
|
|
20230718,203000,55796166000,264500,264500,264500,264500,0
|
|
20230718,202900,55796166000,264500,264500,264500,264500,0
|
|
20230718,202800,55796166000,264500,264500,264500,264500,0
|
|
20230718,202700,55796166000,264500,264500,264500,264500,0
|
|
20230718,202600,55796166000,264500,264500,264500,264500,0
|
|
20230718,202500,55796166000,264500,264500,264500,264500,0
|
|
20230718,202400,55796166000,264500,264500,264500,264500,0
|
|
20230718,202300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,202200,55796166000,264500,264500,264500,264500,0
|
|
20230718,202100,55796166000,264500,264500,264500,264500,0
|
|
20230718,202000,55796166000,264500,264500,264500,264500,0
|
|
20230718,201900,55796166000,264500,264500,264500,264500,0
|
|
20230718,201800,55796166000,264500,264500,264500,264500,0
|
|
20230718,201700,55796166000,264500,264500,264500,264500,0
|
|
20230718,201600,55796166000,264500,264500,264500,264500,0
|
|
20230718,201500,55796166000,264500,264500,264500,264500,0
|
|
20230718,201400,55796166000,264500,264500,264500,264500,0
|
|
20230718,201300,55796166000,264500,264500,264500,264500,0
|
|
20230718,201200,55796166000,264500,264500,264500,264500,0
|
|
20230718,201100,55796166000,264500,264500,264500,264500,0
|
|
20230718,201000,55796166000,264500,264500,264500,264500,0
|
|
20230718,200900,55796166000,264500,264500,264500,264500,0
|
|
20230718,200800,55796166000,264500,264500,264500,264500,0
|
|
20230718,200700,55796166000,264500,264500,264500,264500,0
|
|
20230718,200600,55796166000,264500,264500,264500,264500,0
|
|
20230718,200500,55796166000,264500,264500,264500,264500,0
|
|
20230718,200400,55796166000,264500,264500,264500,264500,0
|
|
20230718,200300,55796166000,264500,264500,264500,264500,0
|
|
20230718,200200,55796166000,264500,264500,264500,264500,0
|
|
20230718,200100,55796166000,264500,264500,264500,264500,0
|
|
20230718,200000,55796166000,264500,264500,264500,264500,0
|
|
20230718,195900,55796166000,264500,264500,264500,264500,0
|
|
20230718,195800,55796166000,264500,264500,264500,264500,0
|
|
20230718,195700,55796166000,264500,264500,264500,264500,0
|
|
20230718,195600,55796166000,264500,264500,264500,264500,0
|
|
20230718,195500,55796166000,264500,264500,264500,264500,0
|
|
20230718,195400,55796166000,264500,264500,264500,264500,0
|
|
20230718,195300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,195200,55796166000,264500,264500,264500,264500,0
|
|
20230718,195100,55796166000,264500,264500,264500,264500,0
|
|
20230718,195000,55796166000,264500,264500,264500,264500,0
|
|
20230718,194900,55796166000,264500,264500,264500,264500,0
|
|
20230718,194800,55796166000,264500,264500,264500,264500,0
|
|
20230718,194700,55796166000,264500,264500,264500,264500,0
|
|
20230718,194600,55796166000,264500,264500,264500,264500,0
|
|
20230718,194500,55796166000,264500,264500,264500,264500,0
|
|
20230718,194400,55796166000,264500,264500,264500,264500,0
|
|
20230718,194300,55796166000,264500,264500,264500,264500,0
|
|
20230718,194200,55796166000,264500,264500,264500,264500,0
|
|
20230718,194100,55796166000,264500,264500,264500,264500,0
|
|
20230718,194000,55796166000,264500,264500,264500,264500,0
|
|
20230718,193900,55796166000,264500,264500,264500,264500,0
|
|
20230718,193800,55796166000,264500,264500,264500,264500,0
|
|
20230718,193700,55796166000,264500,264500,264500,264500,0
|
|
20230718,193600,55796166000,264500,264500,264500,264500,0
|
|
20230718,193500,55796166000,264500,264500,264500,264500,0
|
|
20230718,193400,55796166000,264500,264500,264500,264500,0
|
|
20230718,193300,55796166000,264500,264500,264500,264500,0
|
|
20230718,193200,55796166000,264500,264500,264500,264500,0
|
|
20230718,193100,55796166000,264500,264500,264500,264500,0
|
|
20230718,193000,55796166000,264500,264500,264500,264500,0
|
|
20230718,192900,55796166000,264500,264500,264500,264500,0
|
|
20230718,192800,55796166000,264500,264500,264500,264500,0
|
|
20230718,192700,55796166000,264500,264500,264500,264500,0
|
|
20230718,192600,55796166000,264500,264500,264500,264500,0
|
|
20230718,192500,55796166000,264500,264500,264500,264500,0
|
|
20230718,192400,55796166000,264500,264500,264500,264500,0
|
|
20230718,192300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,192200,55796166000,264500,264500,264500,264500,0
|
|
20230718,192100,55796166000,264500,264500,264500,264500,0
|
|
20230718,192000,55796166000,264500,264500,264500,264500,0
|
|
20230718,191900,55796166000,264500,264500,264500,264500,0
|
|
20230718,191800,55796166000,264500,264500,264500,264500,0
|
|
20230718,191700,55796166000,264500,264500,264500,264500,0
|
|
20230718,191600,55796166000,264500,264500,264500,264500,0
|
|
20230718,191500,55796166000,264500,264500,264500,264500,0
|
|
20230718,191400,55796166000,264500,264500,264500,264500,0
|
|
20230718,191300,55796166000,264500,264500,264500,264500,0
|
|
20230718,191200,55796166000,264500,264500,264500,264500,0
|
|
20230718,191100,55796166000,264500,264500,264500,264500,0
|
|
20230718,191000,55796166000,264500,264500,264500,264500,0
|
|
20230718,190900,55796166000,264500,264500,264500,264500,0
|
|
20230718,190800,55796166000,264500,264500,264500,264500,0
|
|
20230718,190700,55796166000,264500,264500,264500,264500,0
|
|
20230718,190600,55796166000,264500,264500,264500,264500,0
|
|
20230718,190500,55796166000,264500,264500,264500,264500,0
|
|
20230718,190400,55796166000,264500,264500,264500,264500,0
|
|
20230718,190300,55796166000,264500,264500,264500,264500,0
|
|
20230718,190200,55796166000,264500,264500,264500,264500,0
|
|
20230718,190100,55796166000,264500,264500,264500,264500,0
|
|
20230718,190000,55796166000,264500,264500,264500,264500,0
|
|
20230718,185900,55796166000,264500,264500,264500,264500,0
|
|
20230718,185800,55796166000,264500,264500,264500,264500,0
|
|
20230718,185700,55796166000,264500,264500,264500,264500,0
|
|
20230718,185600,55796166000,264500,264500,264500,264500,0
|
|
20230718,185500,55796166000,264500,264500,264500,264500,0
|
|
20230718,185400,55796166000,264500,264500,264500,264500,0
|
|
20230718,185300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,185200,55796166000,264500,264500,264500,264500,0
|
|
20230718,185100,55796166000,264500,264500,264500,264500,0
|
|
20230718,185000,55796166000,264500,264500,264500,264500,0
|
|
20230718,184900,55796166000,264500,264500,264500,264500,0
|
|
20230718,184800,55796166000,264500,264500,264500,264500,0
|
|
20230718,184700,55796166000,264500,264500,264500,264500,0
|
|
20230718,184600,55796166000,264500,264500,264500,264500,0
|
|
20230718,184500,55796166000,264500,264500,264500,264500,0
|
|
20230718,184400,55796166000,264500,264500,264500,264500,0
|
|
20230718,184300,55796166000,264500,264500,264500,264500,0
|
|
20230718,184200,55796166000,264500,264500,264500,264500,0
|
|
20230718,184100,55796166000,264500,264500,264500,264500,0
|
|
20230718,184000,55796166000,264500,264500,264500,264500,0
|
|
20230718,183900,55796166000,264500,264500,264500,264500,0
|
|
20230718,183800,55796166000,264500,264500,264500,264500,0
|
|
20230718,183700,55796166000,264500,264500,264500,264500,0
|
|
20230718,183600,55796166000,264500,264500,264500,264500,0
|
|
20230718,183500,55796166000,264500,264500,264500,264500,0
|
|
20230718,183400,55796166000,264500,264500,264500,264500,0
|
|
20230718,183300,55796166000,264500,264500,264500,264500,0
|
|
20230718,183200,55796166000,264500,264500,264500,264500,0
|
|
20230718,183100,55796166000,264500,264500,264500,264500,0
|
|
20230718,183000,55796166000,264500,264500,264500,264500,0
|
|
20230718,182900,55796166000,264500,264500,264500,264500,0
|
|
20230718,182800,55796166000,264500,264500,264500,264500,0
|
|
20230718,182700,55796166000,264500,264500,264500,264500,0
|
|
20230718,182600,55796166000,264500,264500,264500,264500,0
|
|
20230718,182500,55796166000,264500,264500,264500,264500,0
|
|
20230718,182400,55796166000,264500,264500,264500,264500,0
|
|
20230718,182300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,182200,55796166000,264500,264500,264500,264500,0
|
|
20230718,182100,55796166000,264500,264500,264500,264500,0
|
|
20230718,182000,55796166000,264500,264500,264500,264500,0
|
|
20230718,181900,55796166000,264500,264500,264500,264500,0
|
|
20230718,181800,55796166000,264500,264500,264500,264500,0
|
|
20230718,181700,55796166000,264500,264500,264500,264500,0
|
|
20230718,181600,55796166000,264500,264500,264500,264500,0
|
|
20230718,181500,55796166000,264500,264500,264500,264500,0
|
|
20230718,181400,55796166000,264500,264500,264500,264500,0
|
|
20230718,181300,55796166000,264500,264500,264500,264500,0
|
|
20230718,181200,55796166000,264500,264500,264500,264500,0
|
|
20230718,181100,55796166000,264500,264500,264500,264500,0
|
|
20230718,181000,55796166000,264500,264500,264500,264500,0
|
|
20230718,180900,55796166000,264500,264500,264500,264500,0
|
|
20230718,180800,55796166000,264500,264500,264500,264500,0
|
|
20230718,180700,55796166000,264500,264500,264500,264500,0
|
|
20230718,180600,55796166000,264500,264500,264500,264500,0
|
|
20230718,180500,55796166000,264500,264500,264500,264500,0
|
|
20230718,180400,55796166000,264500,264500,264500,264500,0
|
|
20230718,180300,55796166000,264500,264500,264500,264500,0
|
|
20230718,180200,55796166000,264500,264500,264500,264500,0
|
|
20230718,180100,55796166000,264500,264500,264500,264500,0
|
|
20230718,180000,55796166000,264500,264500,264500,264500,0
|
|
20230718,175900,55796166000,264500,264500,264500,264500,0
|
|
20230718,175800,55796166000,264500,264500,264500,264500,0
|
|
20230718,175700,55796166000,264500,264500,264500,264500,0
|
|
20230718,175600,55796166000,264500,264500,264500,264500,0
|
|
20230718,175500,55796166000,264500,264500,264500,264500,0
|
|
20230718,175400,55796166000,264500,264500,264500,264500,0
|
|
20230718,175300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,175200,55796166000,264500,264500,264500,264500,0
|
|
20230718,175100,55796166000,264500,264500,264500,264500,0
|
|
20230718,175000,55796166000,264500,264500,264500,264500,0
|
|
20230718,174900,55796166000,264500,264500,264500,264500,0
|
|
20230718,174800,55796166000,264500,264500,264500,264500,0
|
|
20230718,174700,55796166000,264500,264500,264500,264500,0
|
|
20230718,174600,55796166000,264500,264500,264500,264500,0
|
|
20230718,174500,55796166000,264500,264500,264500,264500,0
|
|
20230718,174400,55796166000,264500,264500,264500,264500,0
|
|
20230718,174300,55796166000,264500,264500,264500,264500,0
|
|
20230718,174200,55796166000,264500,264500,264500,264500,0
|
|
20230718,174100,55796166000,264500,264500,264500,264500,0
|
|
20230718,174000,55796166000,264500,264500,264500,264500,0
|
|
20230718,173900,55796166000,264500,264500,264500,264500,0
|
|
20230718,173800,55796166000,264500,264500,264500,264500,0
|
|
20230718,173700,55796166000,264500,264500,264500,264500,0
|
|
20230718,173600,55796166000,264500,264500,264500,264500,0
|
|
20230718,173500,55796166000,264500,264500,264500,264500,0
|
|
20230718,173400,55796166000,264500,264500,264500,264500,0
|
|
20230718,173300,55796166000,264500,264500,264500,264500,0
|
|
20230718,173200,55796166000,264500,264500,264500,264500,0
|
|
20230718,173100,55796166000,264500,264500,264500,264500,0
|
|
20230718,173000,55796166000,264500,264500,264500,264500,0
|
|
20230718,172900,55796166000,264500,264500,264500,264500,0
|
|
20230718,172800,55796166000,264500,264500,264500,264500,0
|
|
20230718,172700,55796166000,264500,264500,264500,264500,0
|
|
20230718,172600,55796166000,264500,264500,264500,264500,0
|
|
20230718,172500,55796166000,264500,264500,264500,264500,0
|
|
20230718,172400,55796166000,264500,264500,264500,264500,0
|
|
20230718,172300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,172200,55796166000,264500,264500,264500,264500,0
|
|
20230718,172100,55796166000,264500,264500,264500,264500,0
|
|
20230718,172000,55796166000,264500,264500,264500,264500,0
|
|
20230718,171900,55796166000,264500,264500,264500,264500,0
|
|
20230718,171800,55796166000,264500,264500,264500,264500,0
|
|
20230718,171700,55796166000,264500,264500,264500,264500,0
|
|
20230718,171600,55796166000,264500,264500,264500,264500,0
|
|
20230718,171500,55796166000,264500,264500,264500,264500,0
|
|
20230718,171400,55796166000,264500,264500,264500,264500,0
|
|
20230718,171300,55796166000,264500,264500,264500,264500,0
|
|
20230718,171200,55796166000,264500,264500,264500,264500,0
|
|
20230718,171100,55796166000,264500,264500,264500,264500,0
|
|
20230718,171000,55796166000,264500,264500,264500,264500,0
|
|
20230718,170900,55796166000,264500,264500,264500,264500,0
|
|
20230718,170800,55796166000,264500,264500,264500,264500,0
|
|
20230718,170700,55796166000,264500,264500,264500,264500,0
|
|
20230718,170600,55796166000,264500,264500,264500,264500,0
|
|
20230718,170500,55796166000,264500,264500,264500,264500,0
|
|
20230718,170400,55796166000,264500,264500,264500,264500,0
|
|
20230718,170300,55796166000,264500,264500,264500,264500,0
|
|
20230718,170200,55796166000,264500,264500,264500,264500,0
|
|
20230718,170100,55796166000,264500,264500,264500,264500,0
|
|
20230718,170000,55796166000,264500,264500,264500,264500,0
|
|
20230718,165900,55796166000,264500,264500,264500,264500,0
|
|
20230718,165800,55796166000,264500,264500,264500,264500,0
|
|
20230718,165700,55796166000,264500,264500,264500,264500,0
|
|
20230718,165600,55796166000,264500,264500,264500,264500,0
|
|
20230718,165500,55796166000,264500,264500,264500,264500,0
|
|
20230718,165400,55796166000,264500,264500,264500,264500,0
|
|
20230718,165300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,165200,55796166000,264500,264500,264500,264500,0
|
|
20230718,165100,55796166000,264500,264500,264500,264500,0
|
|
20230718,165000,55796166000,264500,264500,264500,264500,0
|
|
20230718,164900,55796166000,264500,264500,264500,264500,0
|
|
20230718,164800,55796166000,264500,264500,264500,264500,0
|
|
20230718,164700,55796166000,264500,264500,264500,264500,0
|
|
20230718,164600,55796166000,264500,264500,264500,264500,0
|
|
20230718,164500,55796166000,264500,264500,264500,264500,0
|
|
20230718,164400,55796166000,264500,264500,264500,264500,0
|
|
20230718,164300,55796166000,264500,264500,264500,264500,0
|
|
20230718,164200,55796166000,264500,264500,264500,264500,0
|
|
20230718,164100,55796166000,264500,264500,264500,264500,0
|
|
20230718,164000,55796166000,264500,264500,264500,264500,0
|
|
20230718,163900,55796166000,264500,264500,264500,264500,0
|
|
20230718,163800,55796166000,264500,264500,264500,264500,0
|
|
20230718,163700,55796166000,264500,264500,264500,264500,0
|
|
20230718,163600,55796166000,264500,264500,264500,264500,0
|
|
20230718,163500,55796166000,264500,264500,264500,264500,0
|
|
20230718,163400,55796166000,264500,264500,264500,264500,0
|
|
20230718,163300,55796166000,264500,264500,264500,264500,0
|
|
20230718,163200,55796166000,264500,264500,264500,264500,0
|
|
20230718,163100,55796166000,264500,264500,264500,264500,0
|
|
20230718,163000,55796166000,264500,264500,264500,264500,0
|
|
20230718,162900,55796166000,264500,264500,264500,264500,0
|
|
20230718,162800,55796166000,264500,264500,264500,264500,0
|
|
20230718,162700,55796166000,264500,264500,264500,264500,0
|
|
20230718,162600,55796166000,264500,264500,264500,264500,0
|
|
20230718,162500,55796166000,264500,264500,264500,264500,0
|
|
20230718,162400,55796166000,264500,264500,264500,264500,0
|
|
20230718,162300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,162200,55796166000,264500,264500,264500,264500,0
|
|
20230718,162100,55796166000,264500,264500,264500,264500,0
|
|
20230718,162000,55796166000,264500,264500,264500,264500,0
|
|
20230718,161900,55796166000,264500,264500,264500,264500,0
|
|
20230718,161800,55796166000,264500,264500,264500,264500,0
|
|
20230718,161700,55796166000,264500,264500,264500,264500,0
|
|
20230718,161600,55796166000,264500,264500,264500,264500,0
|
|
20230718,161500,55796166000,264500,264500,264500,264500,0
|
|
20230718,161400,55796166000,264500,264500,264500,264500,0
|
|
20230718,161300,55796166000,264500,264500,264500,264500,0
|
|
20230718,161200,55796166000,264500,264500,264500,264500,0
|
|
20230718,161100,55796166000,264500,264500,264500,264500,0
|
|
20230718,161000,55796166000,264500,264500,264500,264500,0
|
|
20230718,160900,55796166000,264500,264500,264500,264500,0
|
|
20230718,160800,55796166000,264500,264500,264500,264500,0
|
|
20230718,160700,55796166000,264500,264500,264500,264500,0
|
|
20230718,160600,55796166000,264500,264500,264500,264500,0
|
|
20230718,160500,55796166000,264500,264500,264500,264500,0
|
|
20230718,160400,55796166000,264500,264500,264500,264500,0
|
|
20230718,160300,55796166000,264500,264500,264500,264500,0
|
|
20230718,160200,55796166000,264500,264500,264500,264500,0
|
|
20230718,160100,55796166000,264500,264500,264500,264500,0
|
|
20230718,160000,55796166000,264500,264500,264500,264500,0
|
|
20230718,155900,55796166000,264500,264500,264500,264500,0
|
|
20230718,155800,55796166000,264500,264500,264500,264500,0
|
|
20230718,155700,55796166000,264500,264500,264500,264500,0
|
|
20230718,155600,55796166000,264500,264500,264500,264500,0
|
|
20230718,155500,55796166000,264500,264500,264500,264500,0
|
|
20230718,155400,55796166000,264500,264500,264500,264500,0
|
|
20230718,155300,55796166000,264500,264500,264500,264500,4682
|
|
20230718,155200,55796166000,264500,264500,264500,264500,0
|
|
20230718,155100,55796166000,264500,264500,264500,264500,0
|
|
20230718,155000,55796166000,264500,264500,264500,264500,0
|
|
20230718,154900,55796166000,264500,264500,264500,264500,0
|
|
20230718,154800,55796166000,264500,264500,264500,264500,0
|
|
20230718,154700,55796166000,264500,264500,264500,264500,0
|
|
20230718,154600,55796166000,264500,264500,264500,264500,0
|
|
20230718,154500,55796166000,264500,264500,264500,264500,0
|
|
20230718,154400,55796166000,264500,264500,264500,264500,0
|
|
20230718,154300,55796166000,264500,264500,264500,264500,0
|
|
20230718,154200,55796166000,264500,264500,264500,264500,0
|
|
20230718,154100,55796166000,264500,264500,264500,264500,0
|
|
20230718,154000,55796166000,264500,264500,264500,264500,0
|
|
20230718,153900,55796166000,264500,264500,264500,264500,0
|
|
20230718,153800,55796166000,264500,264500,264500,264500,0
|
|
20230718,153700,55796166000,264500,264500,264500,264500,0
|
|
20230718,153600,55796166000,264500,264500,264500,264500,0
|
|
20230718,153500,55796166000,264500,264500,264500,264500,0
|
|
20230718,153400,55796166000,264500,264500,264500,264500,0
|
|
20230718,153300,55796166000,264500,264500,264500,264500,0
|
|
20230718,153200,55796166000,264500,264500,264500,264500,0
|
|
20230718,153100,55796166000,264500,264500,264500,264500,0
|
|
20230718,153000,55796166000,264500,264500,264500,264500,4682
|
|
20230718,152900,54557777000,264000,264000,264000,264000,0
|
|
20230718,152800,54557777000,264000,264000,264000,264000,0
|
|
20230718,152700,54557777000,264000,264000,264000,264000,0
|
|
20230718,152600,54557777000,264000,264000,264000,264000,0
|
|
20230718,152500,54557777000,264000,264000,264000,264000,0
|
|
20230718,152400,54557777000,264000,264000,264000,264000,0
|
|
20230718,152300,54557777000,264000,264000,264000,264000,0
|
|
20230718,152200,54557777000,264000,264000,264000,264000,0
|
|
20230718,152100,54557777000,264000,264000,264000,264000,0
|
|
20230718,152000,54557777000,264000,264000,264000,264000,0
|
|
20230718,151900,54557777000,264000,264500,264500,264000,315
|
|
20230718,151800,54474549500,264500,265000,265000,264500,1626
|
|
20230718,151700,54044395000,264500,265000,265000,264500,812
|
|
20230718,151600,53829484500,265000,264500,265000,264500,409
|
|
20230718,151500,53721234500,265000,265000,265000,264500,717
|
|
20230718,151400,53531401500,265000,264500,265000,264500,377
|
|
20230718,151300,53431601000,265000,265000,265000,264500,155
|
|
20230718,151200,53390533000,265000,265000,265000,264500,150
|
|
20230718,151100,53350795500,265000,265000,265000,264500,430
|
|
20230718,151000,53236850000,265000,264500,265000,264500,150
|
|
20230718,150900,53197103000,265000,264500,265000,264500,730
|
|
20230718,150800,53003705500,265000,265000,265000,264500,153
|
|
20230718,150700,52963181000,265000,265500,265500,264500,1600
|
|
20230718,150600,52539160000,265000,265000,265500,265000,170
|
|
20230718,150500,52494057000,265500,265500,265500,265000,383
|
|
20230718,150400,52392517000,265500,265000,265500,265000,57
|
|
20230718,150300,52377404000,265000,265500,265500,265000,104
|
|
20230718,150200,52349813000,265500,265500,265500,265000,147
|
|
20230718,150100,52310812000,265500,266000,266000,265000,821
|
|
20230718,150000,52092820000,266000,265500,266000,265000,1239
|
|
20230718,145900,51763874000,265500,265500,265500,265000,224
|
|
20230718,145800,51704455000,265500,265000,265500,265000,352
|
|
20230718,145700,51611098000,265500,265000,265500,265000,2359
|
|
20230718,145600,50985909000,265000,265000,265000,264500,242
|
|
20230718,145500,50921791500,265000,265000,265000,264500,497
|
|
20230718,145400,50790100000,265000,265000,265000,264500,335
|
|
20230718,145300,50701447500,265000,265000,265000,264500,113
|
|
20230718,145200,50671522000,265000,265000,265000,264500,156
|
|
20230718,145100,50630199000,265000,265000,265000,264500,171
|
|
20230718,145000,50584921000,265000,264500,265000,264500,265
|
|
20230718,144900,50514785500,265000,265000,265000,264500,239
|
|
20230718,144800,50451513000,265000,265000,265000,264500,96
|
|
20230718,144700,50426106000,265000,265000,265000,264500,271
|
|
20230718,144600,50354337500,265000,265000,265000,264500,279
|
|
20230718,144500,50280420500,265000,265500,265500,264500,2196
|
|
20230718,144400,49698460500,265500,265500,265500,265000,161
|
|
20230718,144300,49655727500,265500,265500,265500,265000,467
|
|
20230718,144200,49531844500,265500,265000,265500,265000,143
|
|
20230718,144100,49493892000,265000,265500,265500,265000,122
|
|
20230718,144000,49461529500,265000,265500,265500,265000,151
|
|
20230718,143900,49421467000,265500,265500,265500,265000,336
|
|
20230718,143800,49332263500,265500,265500,265500,265000,126
|
|
20230718,143700,49298838000,265500,265500,265500,265000,160
|
|
20230718,143600,49256392000,265000,266000,266000,265000,827
|
|
20230718,143500,49036805000,266000,265000,266000,265000,722
|
|
20230718,143400,48845120500,265500,265000,265500,265000,358
|
|
20230718,143300,48750079000,265500,265500,265500,265000,600
|
|
20230718,143200,48590787500,265500,265000,265500,264500,798
|
|
20230718,143100,48379331000,265000,265000,265000,264500,318
|
|
20230718,143000,48295088000,264500,265000,265000,264500,376
|
|
20230718,142900,48195480500,265000,265000,265000,264500,209
|
|
20230718,142800,48140099500,265000,265000,265000,264500,217
|
|
20230718,142700,48082596500,265000,265000,265000,264500,384
|
|
20230718,142600,47980898000,265000,265000,265000,264500,361
|
|
20230718,142500,47885301500,265000,265000,265000,264500,485
|
|
20230718,142400,47756784000,264500,264500,265000,264500,229
|
|
20230718,142300,47696134500,265000,265000,265000,264500,83
|
|
20230718,142200,47674150000,265000,265000,265000,264500,100
|
|
20230718,142100,47647667000,264500,265000,265000,264500,229
|
|
20230718,142000,47586995000,265000,265000,265000,264500,440
|
|
20230718,141900,47470431500,265000,265000,265500,264500,347
|
|
20230718,141800,47378475500,265000,265500,265500,264500,2464
|
|
20230718,141700,46724801000,265500,265000,265500,265000,184
|
|
20230718,141600,46675984000,265000,265500,265500,265000,160
|
|
20230718,141500,46633541000,265500,265500,265500,265000,372
|
|
20230718,141400,46534903000,265000,265500,265500,265000,183
|
|
20230718,141300,46486318500,265500,265500,265500,265000,197
|
|
20230718,141200,46434046500,265500,265500,265500,265000,165
|
|
20230718,141100,46390254500,265500,265500,265500,265000,187
|
|
20230718,141000,46340608500,265500,264500,265500,264500,763
|
|
20230718,140900,46138419500,265000,265000,265000,264500,169
|
|
20230718,140800,46093644500,265000,265000,265000,264500,192
|
|
20230718,140700,46042790500,265000,265000,265000,264500,136
|
|
20230718,140600,46006758000,265000,264500,265000,264500,256
|
|
20230718,140500,45938925000,264500,265000,265000,264500,145
|
|
20230718,140400,45900546500,265000,265500,265500,264500,969
|
|
20230718,140300,45643763000,265500,265000,265500,265000,147
|
|
20230718,140200,45604768000,265000,265000,265500,265000,67
|
|
20230718,140100,45586985000,265500,265000,265500,264500,824
|
|
20230718,140000,45368631500,265000,264500,265000,264000,2721
|
|
20230718,135900,44648747500,264500,264000,264500,264000,152
|
|
20230718,135800,44608559500,264500,264000,264500,264000,122
|
|
20230718,135700,44576340500,264500,264000,264500,264000,267
|
|
20230718,135600,44505826500,264500,264500,264500,264000,91
|
|
20230718,135500,44481760000,264000,264000,264500,264000,140
|
|
20230718,135400,44444785500,264500,264500,264500,264000,231
|
|
20230718,135300,44383774500,264500,263500,264500,263000,2502
|
|
20230718,135200,43724049500,263000,263000,263500,263000,89
|
|
20230718,135100,43700623500,263500,263000,263500,263000,262
|
|
20230718,135000,43631698000,263500,263500,263500,263000,127
|
|
20230718,134900,43598280000,263000,264000,264000,263000,936
|
|
20230718,134800,43351700500,263500,263500,264000,263500,195
|
|
20230718,134700,43300304500,264000,264000,264000,263500,277
|
|
20230718,134600,43227294500,263500,264000,264000,263500,250
|
|
20230718,134500,43161357000,264000,264000,264000,263500,368
|
|
20230718,134400,43064349000,264000,264000,264000,263500,273
|
|
20230718,134300,42992360000,264000,263500,264000,263500,468
|
|
20230718,134200,42868989000,263500,263500,264000,263500,1066
|
|
20230718,134100,42588088500,264000,264000,264500,263500,1493
|
|
20230718,134000,42193999000,264500,264500,264500,264000,249
|
|
20230718,133900,42128238000,264500,264000,264500,264000,45
|
|
20230718,133800,42116345000,264000,264500,264500,264000,246
|
|
20230718,133700,42051386000,264000,264500,264500,264000,95
|
|
20230718,133600,42026275500,264500,264000,264500,264000,153
|
|
20230718,133500,41985848000,264000,264500,264500,264000,277
|
|
20230718,133400,41912672000,264500,264000,264500,264000,213
|
|
20230718,133300,41856392000,264500,264500,264500,264000,128
|
|
20230718,133200,41822561500,264000,264500,264500,264000,303
|
|
20230718,133100,41742513000,264500,264500,264500,264000,194
|
|
20230718,133000,41691204000,264000,264000,264500,264000,349
|
|
20230718,132900,41598996500,264500,264500,264500,264000,119
|
|
20230718,132800,41567534000,264500,264500,264500,264000,173
|
|
20230718,132700,41521823000,264500,264000,264500,264000,1217
|
|
20230718,132600,41200466000,264500,264500,264500,264000,97
|
|
20230718,132500,41174818000,264500,264500,264500,264000,167
|
|
20230718,132400,41130680000,264500,264500,264500,264000,817
|
|
20230718,132300,40914632500,264500,264500,264500,264000,169
|
|
20230718,132200,40869974500,264000,264500,264500,264000,253
|
|
20230718,132100,40803124500,264500,264500,264500,264000,234
|
|
20230718,132000,40741241000,264500,264000,264500,264000,297
|
|
20230718,131900,40662781000,264000,264000,264500,264000,312
|
|
20230718,131800,40580370500,264000,264000,264500,264000,229
|
|
20230718,131700,40519894500,264500,264500,265000,264000,3513
|
|
20230718,131600,39590690500,264500,265000,265000,264500,392
|
|
20230718,131500,39486951000,265000,265000,265000,264500,271
|
|
20230718,131400,39415210500,264500,264500,265000,264500,186
|
|
20230718,131300,39365959000,264500,264500,265000,264500,132
|
|
20230718,131200,39330994500,264500,264500,265000,264500,175
|
|
20230718,131100,39284655000,264500,264500,265000,264500,258
|
|
20230718,131000,39216376000,264500,264500,265000,264500,145
|
|
20230718,130900,39177960500,265000,265000,265000,264500,208
|
|
20230718,130800,39122890500,265000,264500,265000,264500,104
|
|
20230718,130700,39095344500,264500,265000,265000,264500,215
|
|
20230718,130600,39038441500,265000,265000,265000,264500,78
|
|
20230718,130500,39017779000,265000,264500,265000,264500,190
|
|
20230718,130400,38967485500,265000,265000,265000,264500,148
|
|
20230718,130300,38928305500,265000,265000,265000,264500,171
|
|
20230718,130200,38883006500,265000,265000,265000,264500,191
|
|
20230718,130100,38832420500,265000,265000,265000,264500,47
|
|
20230718,130000,38819978500,265000,264500,265000,264500,140
|
|
20230718,125900,38782921000,265000,265000,265500,264500,1202
|
|
20230718,125800,38464375000,265500,265500,265500,265000,64
|
|
20230718,125700,38447386500,265500,265000,265500,265000,99
|
|
20230718,125600,38421114500,265500,265500,265500,265000,84
|
|
20230718,125500,38398817000,265500,265000,265500,265000,196
|
|
20230718,125400,38346783500,265500,265500,265500,265000,247
|
|
20230718,125300,38281265500,265500,264500,265500,264500,1052
|
|
20230718,125200,38002449000,265000,265000,265000,264500,179
|
|
20230718,125100,37955016500,265000,265000,265000,264500,288
|
|
20230718,125000,37878704000,265000,265000,265000,264500,225
|
|
20230718,124900,37819105500,265000,264500,265000,264500,182
|
|
20230718,124800,37770909500,264500,264500,265000,264500,123
|
|
20230718,124700,37738328000,265000,265000,265000,264500,69
|
|
20230718,124600,37720057000,264500,264500,265000,264500,169
|
|
20230718,124500,37675305000,265000,264500,265000,264500,169
|
|
20230718,124400,37630574500,264500,265000,265000,264500,260
|
|
20230718,124300,37561749500,265000,265000,265000,264500,138
|
|
20230718,124200,37525231500,264500,265000,265000,264500,207
|
|
20230718,124100,37470444500,264500,265000,265000,264500,105
|
|
20230718,124000,37442654500,265000,264500,265000,264500,66
|
|
20230718,123900,37425179000,264500,265000,265000,264500,243
|
|
20230718,123800,37360883500,264500,264500,265000,264500,500
|
|
20230718,123700,37228627500,264500,264500,264500,264000,133
|
|
20230718,123600,37193468000,264000,265000,265000,264000,1877
|
|
20230718,123500,36696983500,265000,265000,265000,264500,77
|
|
20230718,123400,36676588500,265000,265000,265000,264500,132
|
|
20230718,123300,36641625500,265000,265000,265000,264500,132
|
|
20230718,123200,36606677000,265000,264000,265000,264000,902
|
|
20230718,123100,36368120000,264500,264500,264500,264000,126
|
|
20230718,123000,36334804000,264500,264500,264500,264000,180
|
|
20230718,122900,36287218000,264500,264500,264500,264000,95
|
|
20230718,122800,36262092000,264500,264500,264500,264000,311
|
|
20230718,122700,36179847500,264500,265000,265500,264000,3082
|
|
20230718,122600,35364095500,265000,264500,265000,264500,1238
|
|
20230718,122500,35036026500,265000,265000,265000,264500,176
|
|
20230718,122400,34989390500,265000,265000,265000,264500,576
|
|
20230718,122300,34836792500,265000,265000,265000,264500,160
|
|
20230718,122200,34794406500,265000,265000,265000,264500,129
|
|
20230718,122100,34760227000,265000,265000,265000,264500,305
|
|
20230718,122000,34679429000,265000,265000,265000,264500,139
|
|
20230718,121900,34642598000,265000,264500,265000,264500,233
|
|
20230718,121800,34580909000,265000,264500,265000,264500,249
|
|
20230718,121700,34514926000,265000,264500,265000,264500,302
|
|
20230718,121600,34434999000,265000,265000,265000,264500,230
|
|
20230718,121500,34374072000,265000,265000,265000,264500,306
|
|
20230718,121400,34292996500,265000,265000,265000,264500,188
|
|
20230718,121300,34243182500,265000,265000,265000,264500,510
|
|
20230718,121200,34108035000,265000,265000,265000,264500,164
|
|
20230718,121100,34064575500,265000,264500,265000,264500,463
|
|
20230718,121000,33941921500,264500,264500,265000,264500,182
|
|
20230718,120900,33893711000,265000,265000,265000,264500,247
|
|
20230718,120800,33828320000,265000,265000,265000,264500,139
|
|
20230718,120700,33791513000,265000,265000,265000,264500,425
|
|
20230718,120600,33678964000,264500,265000,265000,264500,238
|
|
20230718,120500,33615972000,265000,264500,265000,264500,144
|
|
20230718,120400,33577855500,265000,265000,265000,264500,271
|
|
20230718,120300,33506102500,265000,265000,265500,264500,762
|
|
20230718,120200,33304199000,264500,266000,266000,264500,3738
|
|
20230718,120100,32313072000,266000,265500,266000,265500,217
|
|
20230718,120000,32255432500,265500,266000,266000,265500,151
|
|
20230718,115900,32215317500,266000,266000,266000,265500,798
|
|
20230718,115800,32003401500,266000,265500,266000,265500,143
|
|
20230718,115700,31965381500,266000,266000,266000,265500,178
|
|
20230718,115600,31918037500,266000,266000,266000,265500,231
|
|
20230718,115500,31856597500,266000,265500,266000,265500,114
|
|
20230718,115400,31826280000,265500,266000,266000,265500,282
|
|
20230718,115300,31751288000,266000,266000,266000,265500,258
|
|
20230718,115200,31682681000,265500,266000,266000,265500,210
|
|
20230718,115100,31626835500,265500,266000,266000,265500,118
|
|
20230718,115000,31595463000,266000,265500,266000,265500,1376
|
|
20230718,114900,31229504500,265500,265500,266000,265500,261
|
|
20230718,114800,31160130500,266000,265500,266000,265500,281
|
|
20230718,114700,31085448500,266000,266000,266000,265500,268
|
|
20230718,114600,31014212000,266000,266000,266000,265500,181
|
|
20230718,114500,30966097000,266000,266000,266000,265500,89
|
|
20230718,114400,30942432500,265500,265500,266000,265500,397
|
|
20230718,114300,30836996500,265500,266000,266000,265500,248
|
|
20230718,114200,30771103000,266000,266000,266000,265500,127
|
|
20230718,114100,30737341000,266000,265500,266000,265500,102
|
|
20230718,114000,30710226000,265500,266500,266500,265500,883
|
|
20230718,113900,30475369000,266000,266500,266500,266000,180
|
|
20230718,113800,30427464500,266000,266500,266500,266000,166
|
|
20230718,113700,30383275500,266000,266000,266500,266000,194
|
|
20230718,113600,30331649500,266500,267000,267000,266500,1713
|
|
20230718,113500,29875112500,267000,266500,267000,266500,76
|
|
20230718,113400,29854831000,266500,266500,267000,266500,234
|
|
20230718,113300,29792419000,266500,266500,267000,266500,260
|
|
20230718,113200,29723088000,266500,266500,267000,266500,229
|
|
20230718,113100,29662021500,267000,267000,267000,266500,69
|
|
20230718,113000,29643625000,267000,266500,267000,266500,63
|
|
20230718,112900,29626812000,266500,267000,267000,266500,120
|
|
20230718,112800,29594823500,266500,266500,267000,266500,92
|
|
20230718,112700,29570284500,266500,267000,267000,266500,84
|
|
20230718,112600,29547885500,267000,267000,267000,266500,235
|
|
20230718,112500,29485231000,267000,267000,267000,266500,142
|
|
20230718,112400,29447353000,266500,266500,267000,266500,167
|
|
20230718,112300,29402819000,266500,267000,267000,266500,169
|
|
20230718,112200,29357758000,266500,267000,267000,266500,25
|
|
20230718,112100,29351088000,267000,267000,267000,266500,83
|
|
20230718,112000,29328941500,267000,266000,267000,266000,623
|
|
20230718,111900,29162979000,266000,266000,266000,265500,260
|
|
20230718,111800,29093852500,266000,265500,266000,265500,138
|
|
20230718,111700,29057159500,265500,266500,267000,265500,583
|
|
20230718,111600,28902026000,266500,266500,266500,266000,1247
|
|
20230718,111500,28569893000,266500,266500,266500,266000,173
|
|
20230718,111400,28523835000,266500,266500,266500,266000,132
|
|
20230718,111300,28488691500,266500,266000,266500,266000,251
|
|
20230718,111200,28421904500,266000,266500,267000,266000,1544
|
|
20230718,111100,28010453000,267000,267000,267000,266500,193
|
|
20230718,111000,27958942500,267000,267000,267000,266500,166
|
|
20230718,110900,27914631000,267000,267000,267000,266500,73
|
|
20230718,110800,27895158000,266500,267000,267000,266500,198
|
|
20230718,110700,27842302000,267000,267000,267500,266500,184
|
|
20230718,110600,27793168500,267500,267000,267500,267000,684
|
|
20230718,110500,27610508500,267500,267500,267500,267000,271
|
|
20230718,110400,27538032500,267500,266500,267500,266500,720
|
|
20230718,110300,27345613500,267000,266500,267000,266500,152
|
|
20230718,110200,27305085500,267000,267000,267000,266500,1233
|
|
20230718,110100,26975908000,267500,267500,267500,267000,153
|
|
20230718,110000,26935044500,267000,267500,267500,267000,124
|
|
20230718,105900,26901923000,267000,267500,267500,267000,68
|
|
20230718,105800,26883750000,267500,267000,267500,267000,368
|
|
20230718,105700,26785471000,267000,267000,268000,267000,3987
|
|
20230718,105600,25719649500,267000,267500,267500,267000,74
|
|
20230718,105500,25699862500,267500,267500,267500,267000,164
|
|
20230718,105400,25656004500,267500,267500,267500,267000,109
|
|
20230718,105300,25626854000,267500,267000,267500,267000,232
|
|
20230718,105200,25564798500,267500,267500,267500,267000,429
|
|
20230718,105100,25450052000,267000,267500,267500,267000,438
|
|
20230718,105000,25332911500,267500,267500,267500,267000,142
|
|
20230718,104900,25294961000,267000,267500,267500,267000,186
|
|
20230718,104800,25245279000,267000,267500,267500,267000,326
|
|
20230718,104700,25158114500,267500,267500,267500,267000,217
|
|
20230718,104600,25100095500,267500,267500,267500,267000,108
|
|
20230718,104500,25071219000,267500,267000,267500,267000,97
|
|
20230718,104400,25045295500,267000,267500,267500,267000,119
|
|
20230718,104300,25013490500,267500,267500,267500,267000,212
|
|
20230718,104200,24956781500,267000,267000,267500,267000,416
|
|
20230718,104100,24845699000,266500,267000,267000,266500,127
|
|
20230718,104000,24811810000,267000,267000,267500,266500,1049
|
|
20230718,103900,24531730500,267500,267000,267500,266500,885
|
|
20230718,103800,24295480500,267000,267500,267500,267000,329
|
|
20230718,103700,24207602500,267000,268000,268000,267000,1709
|
|
20230718,103600,23750289500,268000,268000,268000,267500,329
|
|
20230718,103500,23662121500,268000,268500,269000,267500,1953
|
|
20230718,103400,23138383000,269000,268500,269000,268500,200
|
|
20230718,103300,23084639000,268500,269000,269000,268500,124
|
|
20230718,103200,23051325000,269000,269500,269500,268500,1373
|
|
20230718,103100,22681987500,269000,269000,269500,268500,2917
|
|
20230718,103000,21897316500,268500,268000,269000,267500,3651
|
|
20230718,102900,20918059000,268000,267500,268000,267000,1146
|
|
20230718,102800,20611447000,267500,267000,267500,267000,220
|
|
20230718,102700,20552678500,267500,267500,267500,267000,202
|
|
20230718,102600,20498692500,267500,267500,267500,267000,116
|
|
20230718,102500,20467668500,267500,267500,267500,267000,86
|
|
20230718,102400,20444693000,267000,267500,268000,267000,1095
|
|
20230718,102300,20151785000,268000,268000,268000,267500,337
|
|
20230718,102200,20061590500,268000,268000,268000,267500,161
|
|
20230718,102100,20018480500,267500,268000,268000,267500,242
|
|
20230718,102000,19953659000,268000,268000,268000,267500,288
|
|
20230718,101900,19876480500,268000,267500,268000,267500,188
|
|
20230718,101800,19826158500,267000,267500,268000,267000,321
|
|
20230718,101700,19740292000,268000,267500,268000,267000,1074
|
|
20230718,101600,19453018500,267500,266500,267500,266500,763
|
|
20230718,101500,19249279000,267000,267000,267000,266500,308
|
|
20230718,101400,19167116000,267000,267500,267500,266500,414
|
|
20230718,101300,19056570000,267500,267000,267500,266500,512
|
|
20230718,101200,18919836000,267000,267000,267000,266500,117
|
|
20230718,101100,18888605000,267000,267000,267000,266500,1190
|
|
20230718,101000,18570995500,267000,266500,267000,266000,569
|
|
20230718,100900,18419385500,266500,266500,266500,266000,167
|
|
20230718,100800,18374936500,266500,266500,266500,266000,83
|
|
20230718,100700,18352838000,266500,266000,266500,266000,194
|
|
20230718,100600,18301206500,266000,267000,267000,266000,1737
|
|
20230718,100500,17838577000,267000,267000,267000,266500,196
|
|
20230718,100400,17786280000,266500,266000,267000,266000,721
|
|
20230718,100300,17594109000,266500,266500,266500,266000,284
|
|
20230718,100200,17518449000,266500,266500,266500,266000,175
|
|
20230718,100100,17471837000,266500,266500,266500,266000,121
|
|
20230718,100000,17439596500,266000,266000,266500,266000,123
|
|
20230718,095900,17406824000,266000,265500,266000,265500,1034
|
|
20230718,095800,17131933500,265500,265500,266000,265500,137
|
|
20230718,095700,17095522000,266000,265500,266000,265500,138
|
|
20230718,095600,17058874000,265500,265000,266000,265000,546
|
|
20230718,095500,16913923500,265500,266000,266000,265000,1137
|
|
20230718,095400,16612157000,265500,266000,266000,265500,963
|
|
20230718,095300,16356368500,266000,266500,266500,265500,483
|
|
20230718,095200,16227860500,266500,266500,266500,266000,325
|
|
20230718,095100,16141361000,266500,266000,266500,266000,689
|
|
20230718,095000,15957822000,266500,266500,266500,266000,833
|
|
20230718,094900,15736202000,266500,267000,267000,266500,1669
|
|
20230718,094800,15290774000,267000,267500,267500,267000,140
|
|
20230718,094700,15253385500,267500,268000,268000,267000,992
|
|
20230718,094600,14987977500,268000,268000,268000,267500,216
|
|
20230718,094500,14930115500,268000,268000,269000,267500,3726
|
|
20230718,094400,13930892000,268000,267500,268000,267500,819
|
|
20230718,094300,13711408000,267500,267500,268000,267000,1037
|
|
20230718,094200,13433869500,267500,267000,267500,267000,155
|
|
20230718,094100,13392449000,267000,267000,267500,267000,104
|
|
20230718,094000,13364664500,267000,267000,267500,266500,706
|
|
20230718,093900,13176242000,267000,267000,267000,266500,139
|
|
20230718,093800,13139188500,266500,267000,267500,266500,536
|
|
20230718,093700,12996073000,267500,268000,268000,267000,1244
|
|
20230718,093600,12663504500,268000,267000,268000,267000,203
|
|
20230718,093500,12609187000,267000,267500,268500,267000,3062
|
|
20230718,093400,11788911000,268000,266500,268000,266500,1458
|
|
20230718,093300,11399576500,266500,265500,266500,265000,1332
|
|
20230718,093200,11045605000,265500,265000,265500,265000,385
|
|
20230718,093100,10943481000,265500,265000,265500,265000,429
|
|
20230718,093000,10829785500,265000,265000,265500,264500,1409
|
|
20230718,092900,10456393500,265500,264500,265500,264500,495
|
|
20230718,092800,10325244500,265000,265500,265500,264500,876
|
|
20230718,092700,10093104500,265500,265500,265500,265000,165
|
|
20230718,092600,10049322500,265500,265000,265500,265000,644
|
|
20230718,092500,9878452000,265000,265000,265500,264500,560
|
|
20230718,092400,9730157500,265000,265000,265000,264500,285
|
|
20230718,092300,9654677000,264500,264500,265000,264000,399
|
|
20230718,092200,9549119500,264500,264500,265000,264000,2571
|
|
20230718,092100,8868479500,264500,266000,266500,264500,1668
|
|
20230718,092000,8425924000,266000,267000,267000,266000,440
|
|
20230718,091900,8308811500,267000,267000,267000,266500,243
|
|
20230718,091800,8244024500,267000,266500,267500,266500,582
|
|
20230718,091700,8088627000,266500,266000,266500,265500,1959
|
|
20230718,091600,7566970000,265500,265500,266500,265000,4354
|
|
20230718,091500,6411952000,265000,266500,266500,265000,2078
|
|
20230718,091400,5859456000,266500,267500,268000,266500,1397
|
|
20230718,091300,5486385000,268000,268000,268500,267500,316
|
|
20230718,091200,5401739000,268500,268000,268500,268000,332
|
|
20230718,091100,5312690500,268000,268500,269000,268000,760
|
|
20230718,091000,5108744500,268500,267500,269000,267500,1657
|
|
20230718,090900,4664066000,268000,267500,268500,267500,1212
|
|
20230718,090800,4339335000,267500,268500,269000,267500,2024
|
|
20230718,090700,3797070000,268500,268000,268500,267500,1365
|
|
20230718,090600,3430810000,268000,267500,268000,267000,867
|
|
20230718,090500,3198903000,267500,266500,267500,266000,893
|
|
20230718,090400,2960824000,266500,267000,267500,266000,900
|
|
20230718,090300,2720969500,267000,268000,268500,267000,1080
|
|
20230718,090200,2431841500,268000,269000,269500,267000,2249
|
|
20230718,090100,1828945000,269500,267500,270000,267500,3460
|
|
20230718,090000,899175000,268000,268500,269000,267500,3350
|