707 lines
40 KiB
CSV
707 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,204400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,204300,23032545000,451500,451500,451500,451500,0
|
|
20230705,204200,23032545000,451500,451500,451500,451500,0
|
|
20230705,204100,23032545000,451500,451500,451500,451500,0
|
|
20230705,204000,23032545000,451500,451500,451500,451500,0
|
|
20230705,203900,23032545000,451500,451500,451500,451500,0
|
|
20230705,203800,23032545000,451500,451500,451500,451500,0
|
|
20230705,203700,23032545000,451500,451500,451500,451500,0
|
|
20230705,203600,23032545000,451500,451500,451500,451500,0
|
|
20230705,203500,23032545000,451500,451500,451500,451500,0
|
|
20230705,203400,23032545000,451500,451500,451500,451500,0
|
|
20230705,203300,23032545000,451500,451500,451500,451500,0
|
|
20230705,203200,23032545000,451500,451500,451500,451500,0
|
|
20230705,203100,23032545000,451500,451500,451500,451500,0
|
|
20230705,203000,23032545000,451500,451500,451500,451500,0
|
|
20230705,202900,23032545000,451500,451500,451500,451500,0
|
|
20230705,202800,23032545000,451500,451500,451500,451500,0
|
|
20230705,202700,23032545000,451500,451500,451500,451500,0
|
|
20230705,202600,23032545000,451500,451500,451500,451500,0
|
|
20230705,202500,23032545000,451500,451500,451500,451500,0
|
|
20230705,202400,23032545000,451500,451500,451500,451500,0
|
|
20230705,202300,23032545000,451500,451500,451500,451500,0
|
|
20230705,202200,23032545000,451500,451500,451500,451500,0
|
|
20230705,202100,23032545000,451500,451500,451500,451500,0
|
|
20230705,202000,23032545000,451500,451500,451500,451500,0
|
|
20230705,201900,23032545000,451500,451500,451500,451500,0
|
|
20230705,201800,23032545000,451500,451500,451500,451500,0
|
|
20230705,201700,23032545000,451500,451500,451500,451500,0
|
|
20230705,201600,23032545000,451500,451500,451500,451500,0
|
|
20230705,201500,23032545000,451500,451500,451500,451500,0
|
|
20230705,201400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,201300,23032545000,451500,451500,451500,451500,0
|
|
20230705,201200,23032545000,451500,451500,451500,451500,0
|
|
20230705,201100,23032545000,451500,451500,451500,451500,0
|
|
20230705,201000,23032545000,451500,451500,451500,451500,0
|
|
20230705,200900,23032545000,451500,451500,451500,451500,0
|
|
20230705,200800,23032545000,451500,451500,451500,451500,0
|
|
20230705,200700,23032545000,451500,451500,451500,451500,0
|
|
20230705,200600,23032545000,451500,451500,451500,451500,0
|
|
20230705,200500,23032545000,451500,451500,451500,451500,0
|
|
20230705,200400,23032545000,451500,451500,451500,451500,0
|
|
20230705,200300,23032545000,451500,451500,451500,451500,0
|
|
20230705,200200,23032545000,451500,451500,451500,451500,0
|
|
20230705,200100,23032545000,451500,451500,451500,451500,0
|
|
20230705,200000,23032545000,451500,451500,451500,451500,0
|
|
20230705,195900,23032545000,451500,451500,451500,451500,0
|
|
20230705,195800,23032545000,451500,451500,451500,451500,0
|
|
20230705,195700,23032545000,451500,451500,451500,451500,0
|
|
20230705,195600,23032545000,451500,451500,451500,451500,0
|
|
20230705,195500,23032545000,451500,451500,451500,451500,0
|
|
20230705,195400,23032545000,451500,451500,451500,451500,0
|
|
20230705,195300,23032545000,451500,451500,451500,451500,0
|
|
20230705,195200,23032545000,451500,451500,451500,451500,0
|
|
20230705,195100,23032545000,451500,451500,451500,451500,0
|
|
20230705,195000,23032545000,451500,451500,451500,451500,0
|
|
20230705,194900,23032545000,451500,451500,451500,451500,0
|
|
20230705,194800,23032545000,451500,451500,451500,451500,0
|
|
20230705,194700,23032545000,451500,451500,451500,451500,0
|
|
20230705,194600,23032545000,451500,451500,451500,451500,0
|
|
20230705,194500,23032545000,451500,451500,451500,451500,0
|
|
20230705,194400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,194300,23032545000,451500,451500,451500,451500,0
|
|
20230705,194200,23032545000,451500,451500,451500,451500,0
|
|
20230705,194100,23032545000,451500,451500,451500,451500,0
|
|
20230705,194000,23032545000,451500,451500,451500,451500,0
|
|
20230705,193900,23032545000,451500,451500,451500,451500,0
|
|
20230705,193800,23032545000,451500,451500,451500,451500,0
|
|
20230705,193700,23032545000,451500,451500,451500,451500,0
|
|
20230705,193600,23032545000,451500,451500,451500,451500,0
|
|
20230705,193500,23032545000,451500,451500,451500,451500,0
|
|
20230705,193400,23032545000,451500,451500,451500,451500,0
|
|
20230705,193300,23032545000,451500,451500,451500,451500,0
|
|
20230705,193200,23032545000,451500,451500,451500,451500,0
|
|
20230705,193100,23032545000,451500,451500,451500,451500,0
|
|
20230705,193000,23032545000,451500,451500,451500,451500,0
|
|
20230705,192900,23032545000,451500,451500,451500,451500,0
|
|
20230705,192800,23032545000,451500,451500,451500,451500,0
|
|
20230705,192700,23032545000,451500,451500,451500,451500,0
|
|
20230705,192600,23032545000,451500,451500,451500,451500,0
|
|
20230705,192500,23032545000,451500,451500,451500,451500,0
|
|
20230705,192400,23032545000,451500,451500,451500,451500,0
|
|
20230705,192300,23032545000,451500,451500,451500,451500,0
|
|
20230705,192200,23032545000,451500,451500,451500,451500,0
|
|
20230705,192100,23032545000,451500,451500,451500,451500,0
|
|
20230705,192000,23032545000,451500,451500,451500,451500,0
|
|
20230705,191900,23032545000,451500,451500,451500,451500,0
|
|
20230705,191800,23032545000,451500,451500,451500,451500,0
|
|
20230705,191700,23032545000,451500,451500,451500,451500,0
|
|
20230705,191600,23032545000,451500,451500,451500,451500,0
|
|
20230705,191500,23032545000,451500,451500,451500,451500,0
|
|
20230705,191400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,191300,23032545000,451500,451500,451500,451500,0
|
|
20230705,191200,23032545000,451500,451500,451500,451500,0
|
|
20230705,191100,23032545000,451500,451500,451500,451500,0
|
|
20230705,191000,23032545000,451500,451500,451500,451500,0
|
|
20230705,190900,23032545000,451500,451500,451500,451500,0
|
|
20230705,190800,23032545000,451500,451500,451500,451500,0
|
|
20230705,190700,23032545000,451500,451500,451500,451500,0
|
|
20230705,190600,23032545000,451500,451500,451500,451500,0
|
|
20230705,190500,23032545000,451500,451500,451500,451500,0
|
|
20230705,190400,23032545000,451500,451500,451500,451500,0
|
|
20230705,190300,23032545000,451500,451500,451500,451500,0
|
|
20230705,190200,23032545000,451500,451500,451500,451500,0
|
|
20230705,190100,23032545000,451500,451500,451500,451500,0
|
|
20230705,190000,23032545000,451500,451500,451500,451500,0
|
|
20230705,185900,23032545000,451500,451500,451500,451500,0
|
|
20230705,185800,23032545000,451500,451500,451500,451500,0
|
|
20230705,185700,23032545000,451500,451500,451500,451500,0
|
|
20230705,185600,23032545000,451500,451500,451500,451500,0
|
|
20230705,185500,23032545000,451500,451500,451500,451500,0
|
|
20230705,185400,23032545000,451500,451500,451500,451500,0
|
|
20230705,185300,23032545000,451500,451500,451500,451500,0
|
|
20230705,185200,23032545000,451500,451500,451500,451500,0
|
|
20230705,185100,23032545000,451500,451500,451500,451500,0
|
|
20230705,185000,23032545000,451500,451500,451500,451500,0
|
|
20230705,184900,23032545000,451500,451500,451500,451500,0
|
|
20230705,184800,23032545000,451500,451500,451500,451500,0
|
|
20230705,184700,23032545000,451500,451500,451500,451500,0
|
|
20230705,184600,23032545000,451500,451500,451500,451500,0
|
|
20230705,184500,23032545000,451500,451500,451500,451500,0
|
|
20230705,184400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,184300,23032545000,451500,451500,451500,451500,0
|
|
20230705,184200,23032545000,451500,451500,451500,451500,0
|
|
20230705,184100,23032545000,451500,451500,451500,451500,0
|
|
20230705,184000,23032545000,451500,451500,451500,451500,0
|
|
20230705,183900,23032545000,451500,451500,451500,451500,0
|
|
20230705,183800,23032545000,451500,451500,451500,451500,0
|
|
20230705,183700,23032545000,451500,451500,451500,451500,0
|
|
20230705,183600,23032545000,451500,451500,451500,451500,0
|
|
20230705,183500,23032545000,451500,451500,451500,451500,0
|
|
20230705,183400,23032545000,451500,451500,451500,451500,0
|
|
20230705,183300,23032545000,451500,451500,451500,451500,0
|
|
20230705,183200,23032545000,451500,451500,451500,451500,0
|
|
20230705,183100,23032545000,451500,451500,451500,451500,0
|
|
20230705,183000,23032545000,451500,451500,451500,451500,0
|
|
20230705,182900,23032545000,451500,451500,451500,451500,0
|
|
20230705,182800,23032545000,451500,451500,451500,451500,0
|
|
20230705,182700,23032545000,451500,451500,451500,451500,0
|
|
20230705,182600,23032545000,451500,451500,451500,451500,0
|
|
20230705,182500,23032545000,451500,451500,451500,451500,0
|
|
20230705,182400,23032545000,451500,451500,451500,451500,0
|
|
20230705,182300,23032545000,451500,451500,451500,451500,0
|
|
20230705,182200,23032545000,451500,451500,451500,451500,0
|
|
20230705,182100,23032545000,451500,451500,451500,451500,0
|
|
20230705,182000,23032545000,451500,451500,451500,451500,0
|
|
20230705,181900,23032545000,451500,451500,451500,451500,0
|
|
20230705,181800,23032545000,451500,451500,451500,451500,0
|
|
20230705,181700,23032545000,451500,451500,451500,451500,0
|
|
20230705,181600,23032545000,451500,451500,451500,451500,0
|
|
20230705,181500,23032545000,451500,451500,451500,451500,0
|
|
20230705,181400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,181300,23032545000,451500,451500,451500,451500,0
|
|
20230705,181200,23032545000,451500,451500,451500,451500,0
|
|
20230705,181100,23032545000,451500,451500,451500,451500,0
|
|
20230705,181000,23032545000,451500,451500,451500,451500,0
|
|
20230705,180900,23032545000,451500,451500,451500,451500,0
|
|
20230705,180800,23032545000,451500,451500,451500,451500,0
|
|
20230705,180700,23032545000,451500,451500,451500,451500,0
|
|
20230705,180600,23032545000,451500,451500,451500,451500,0
|
|
20230705,180500,23032545000,451500,451500,451500,451500,0
|
|
20230705,180400,23032545000,451500,451500,451500,451500,0
|
|
20230705,180300,23032545000,451500,451500,451500,451500,0
|
|
20230705,180200,23032545000,451500,451500,451500,451500,0
|
|
20230705,180100,23032545000,451500,451500,451500,451500,0
|
|
20230705,180000,23032545000,451500,451500,451500,451500,0
|
|
20230705,175900,23032545000,451500,451500,451500,451500,0
|
|
20230705,175800,23032545000,451500,451500,451500,451500,0
|
|
20230705,175700,23032545000,451500,451500,451500,451500,0
|
|
20230705,175600,23032545000,451500,451500,451500,451500,0
|
|
20230705,175500,23032545000,451500,451500,451500,451500,0
|
|
20230705,175400,23032545000,451500,451500,451500,451500,0
|
|
20230705,175300,23032545000,451500,451500,451500,451500,0
|
|
20230705,175200,23032545000,451500,451500,451500,451500,0
|
|
20230705,175100,23032545000,451500,451500,451500,451500,0
|
|
20230705,175000,23032545000,451500,451500,451500,451500,0
|
|
20230705,174900,23032545000,451500,451500,451500,451500,0
|
|
20230705,174800,23032545000,451500,451500,451500,451500,0
|
|
20230705,174700,23032545000,451500,451500,451500,451500,0
|
|
20230705,174600,23032545000,451500,451500,451500,451500,0
|
|
20230705,174500,23032545000,451500,451500,451500,451500,0
|
|
20230705,174400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,174300,23032545000,451500,451500,451500,451500,0
|
|
20230705,174200,23032545000,451500,451500,451500,451500,0
|
|
20230705,174100,23032545000,451500,451500,451500,451500,0
|
|
20230705,174000,23032545000,451500,451500,451500,451500,0
|
|
20230705,173900,23032545000,451500,451500,451500,451500,0
|
|
20230705,173800,23032545000,451500,451500,451500,451500,0
|
|
20230705,173700,23032545000,451500,451500,451500,451500,0
|
|
20230705,173600,23032545000,451500,451500,451500,451500,0
|
|
20230705,173500,23032545000,451500,451500,451500,451500,0
|
|
20230705,173400,23032545000,451500,451500,451500,451500,0
|
|
20230705,173300,23032545000,451500,451500,451500,451500,0
|
|
20230705,173200,23032545000,451500,451500,451500,451500,0
|
|
20230705,173100,23032545000,451500,451500,451500,451500,0
|
|
20230705,173000,23032545000,451500,451500,451500,451500,0
|
|
20230705,172900,23032545000,451500,451500,451500,451500,0
|
|
20230705,172800,23032545000,451500,451500,451500,451500,0
|
|
20230705,172700,23032545000,451500,451500,451500,451500,0
|
|
20230705,172600,23032545000,451500,451500,451500,451500,0
|
|
20230705,172500,23032545000,451500,451500,451500,451500,0
|
|
20230705,172400,23032545000,451500,451500,451500,451500,0
|
|
20230705,172300,23032545000,451500,451500,451500,451500,0
|
|
20230705,172200,23032545000,451500,451500,451500,451500,0
|
|
20230705,172100,23032545000,451500,451500,451500,451500,0
|
|
20230705,172000,23032545000,451500,451500,451500,451500,0
|
|
20230705,171900,23032545000,451500,451500,451500,451500,0
|
|
20230705,171800,23032545000,451500,451500,451500,451500,0
|
|
20230705,171700,23032545000,451500,451500,451500,451500,0
|
|
20230705,171600,23032545000,451500,451500,451500,451500,0
|
|
20230705,171500,23032545000,451500,451500,451500,451500,0
|
|
20230705,171400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,171300,23032545000,451500,451500,451500,451500,0
|
|
20230705,171200,23032545000,451500,451500,451500,451500,0
|
|
20230705,171100,23032545000,451500,451500,451500,451500,0
|
|
20230705,171000,23032545000,451500,451500,451500,451500,0
|
|
20230705,170900,23032545000,451500,451500,451500,451500,0
|
|
20230705,170800,23032545000,451500,451500,451500,451500,0
|
|
20230705,170700,23032545000,451500,451500,451500,451500,0
|
|
20230705,170600,23032545000,451500,451500,451500,451500,0
|
|
20230705,170500,23032545000,451500,451500,451500,451500,0
|
|
20230705,170400,23032545000,451500,451500,451500,451500,0
|
|
20230705,170300,23032545000,451500,451500,451500,451500,0
|
|
20230705,170200,23032545000,451500,451500,451500,451500,0
|
|
20230705,170100,23032545000,451500,451500,451500,451500,0
|
|
20230705,170000,23032545000,451500,451500,451500,451500,0
|
|
20230705,165900,23032545000,451500,451500,451500,451500,0
|
|
20230705,165800,23032545000,451500,451500,451500,451500,0
|
|
20230705,165700,23032545000,451500,451500,451500,451500,0
|
|
20230705,165600,23032545000,451500,451500,451500,451500,0
|
|
20230705,165500,23032545000,451500,451500,451500,451500,0
|
|
20230705,165400,23032545000,451500,451500,451500,451500,0
|
|
20230705,165300,23032545000,451500,451500,451500,451500,0
|
|
20230705,165200,23032545000,451500,451500,451500,451500,0
|
|
20230705,165100,23032545000,451500,451500,451500,451500,0
|
|
20230705,165000,23032545000,451500,451500,451500,451500,0
|
|
20230705,164900,23032545000,451500,451500,451500,451500,0
|
|
20230705,164800,23032545000,451500,451500,451500,451500,0
|
|
20230705,164700,23032545000,451500,451500,451500,451500,0
|
|
20230705,164600,23032545000,451500,451500,451500,451500,0
|
|
20230705,164500,23032545000,451500,451500,451500,451500,0
|
|
20230705,164400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,164300,23032545000,451500,451500,451500,451500,0
|
|
20230705,164200,23032545000,451500,451500,451500,451500,0
|
|
20230705,164100,23032545000,451500,451500,451500,451500,0
|
|
20230705,164000,23032545000,451500,451500,451500,451500,0
|
|
20230705,163900,23032545000,451500,451500,451500,451500,0
|
|
20230705,163800,23032545000,451500,451500,451500,451500,0
|
|
20230705,163700,23032545000,451500,451500,451500,451500,0
|
|
20230705,163600,23032545000,451500,451500,451500,451500,0
|
|
20230705,163500,23032545000,451500,451500,451500,451500,0
|
|
20230705,163400,23032545000,451500,451500,451500,451500,0
|
|
20230705,163300,23032545000,451500,451500,451500,451500,0
|
|
20230705,163200,23032545000,451500,451500,451500,451500,0
|
|
20230705,163100,23032545000,451500,451500,451500,451500,0
|
|
20230705,163000,23032545000,451500,451500,451500,451500,0
|
|
20230705,162900,23032545000,451500,451500,451500,451500,0
|
|
20230705,162800,23032545000,451500,451500,451500,451500,0
|
|
20230705,162700,23032545000,451500,451500,451500,451500,0
|
|
20230705,162600,23032545000,451500,451500,451500,451500,0
|
|
20230705,162500,23032545000,451500,451500,451500,451500,0
|
|
20230705,162400,23032545000,451500,451500,451500,451500,0
|
|
20230705,162300,23032545000,451500,451500,451500,451500,0
|
|
20230705,162200,23032545000,451500,451500,451500,451500,0
|
|
20230705,162100,23032545000,451500,451500,451500,451500,0
|
|
20230705,162000,23032545000,451500,451500,451500,451500,0
|
|
20230705,161900,23032545000,451500,451500,451500,451500,0
|
|
20230705,161800,23032545000,451500,451500,451500,451500,0
|
|
20230705,161700,23032545000,451500,451500,451500,451500,0
|
|
20230705,161600,23032545000,451500,451500,451500,451500,0
|
|
20230705,161500,23032545000,451500,451500,451500,451500,0
|
|
20230705,161400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,161300,23032545000,451500,451500,451500,451500,0
|
|
20230705,161200,23032545000,451500,451500,451500,451500,0
|
|
20230705,161100,23032545000,451500,451500,451500,451500,0
|
|
20230705,161000,23032545000,451500,451500,451500,451500,0
|
|
20230705,160900,23032545000,451500,451500,451500,451500,0
|
|
20230705,160800,23032545000,451500,451500,451500,451500,0
|
|
20230705,160700,23032545000,451500,451500,451500,451500,0
|
|
20230705,160600,23032545000,451500,451500,451500,451500,0
|
|
20230705,160500,23032545000,451500,451500,451500,451500,0
|
|
20230705,160400,23032545000,451500,451500,451500,451500,0
|
|
20230705,160300,23032545000,451500,451500,451500,451500,0
|
|
20230705,160200,23032545000,451500,451500,451500,451500,0
|
|
20230705,160100,23032545000,451500,451500,451500,451500,0
|
|
20230705,160000,23032545000,451500,451500,451500,451500,0
|
|
20230705,155900,23032545000,451500,451500,451500,451500,0
|
|
20230705,155800,23032545000,451500,451500,451500,451500,0
|
|
20230705,155700,23032545000,451500,451500,451500,451500,0
|
|
20230705,155600,23032545000,451500,451500,451500,451500,0
|
|
20230705,155500,23032545000,451500,451500,451500,451500,0
|
|
20230705,155400,23032545000,451500,451500,451500,451500,0
|
|
20230705,155300,23032545000,451500,451500,451500,451500,0
|
|
20230705,155200,23032545000,451500,451500,451500,451500,0
|
|
20230705,155100,23032545000,451500,451500,451500,451500,0
|
|
20230705,155000,23032545000,451500,451500,451500,451500,0
|
|
20230705,154900,23032545000,451500,451500,451500,451500,0
|
|
20230705,154800,23032545000,451500,451500,451500,451500,0
|
|
20230705,154700,23032545000,451500,451500,451500,451500,0
|
|
20230705,154600,23032545000,451500,451500,451500,451500,0
|
|
20230705,154500,23032545000,451500,451500,451500,451500,0
|
|
20230705,154400,23032545000,451500,451500,451500,451500,1151
|
|
20230705,154300,23032545000,451500,451500,451500,451500,0
|
|
20230705,154200,23032545000,451500,451500,451500,451500,0
|
|
20230705,154100,23032545000,451500,451500,451500,451500,0
|
|
20230705,154000,23032545000,451500,451500,451500,451500,0
|
|
20230705,153900,23032545000,451500,451500,451500,451500,0
|
|
20230705,153800,23032545000,451500,451500,451500,451500,0
|
|
20230705,153700,23032545000,451500,451500,451500,451500,0
|
|
20230705,153600,23032545000,451500,451500,451500,451500,0
|
|
20230705,153500,23032545000,451500,451500,451500,451500,0
|
|
20230705,153400,23032545000,451500,451500,451500,451500,0
|
|
20230705,153300,23032545000,451500,451500,451500,451500,0
|
|
20230705,153200,23032545000,451500,451500,451500,451500,0
|
|
20230705,153100,23032545000,451500,451500,451500,451500,0
|
|
20230705,153000,23032545000,451500,451500,451500,451500,1151
|
|
20230705,152900,22512868500,451500,451500,451500,451500,0
|
|
20230705,152800,22512868500,451500,451500,451500,451500,0
|
|
20230705,152700,22512868500,451500,451500,451500,451500,0
|
|
20230705,152600,22512868500,451500,451500,451500,451500,0
|
|
20230705,152500,22512868500,451500,451500,451500,451500,0
|
|
20230705,152400,22512868500,451500,451500,451500,451500,0
|
|
20230705,152300,22512868500,451500,451500,451500,451500,0
|
|
20230705,152200,22512868500,451500,451500,451500,451500,0
|
|
20230705,152100,22512868500,451500,451500,451500,451500,0
|
|
20230705,152000,22512868500,451500,451500,451500,451500,0
|
|
20230705,151900,22512868500,451500,451500,451500,451000,161
|
|
20230705,151800,22440228500,451500,451500,452000,451000,381
|
|
20230705,151700,22268204000,451500,451500,452000,451500,186
|
|
20230705,151600,22184216500,451500,452000,452000,451500,141
|
|
20230705,151500,22120550000,451500,451500,452000,451500,79
|
|
20230705,151400,22084872000,451500,451500,452000,451500,27
|
|
20230705,151300,22072673000,452000,452000,452000,451500,101
|
|
20230705,151200,22027063500,452000,452000,452000,451500,47
|
|
20230705,151100,22005833500,451500,451500,452000,451500,47
|
|
20230705,151000,21984608500,451500,451500,452000,451500,71
|
|
20230705,150900,21952550000,451500,452000,452500,451500,543
|
|
20230705,150800,21707150500,452000,452000,452500,452000,87
|
|
20230705,150700,21667813500,452000,453000,453000,452000,277
|
|
20230705,150600,21542497000,453000,452500,453000,452500,76
|
|
20230705,150500,21508093000,452500,452500,453000,452500,105
|
|
20230705,150400,21460578500,452500,452500,453000,452500,42
|
|
20230705,150300,21441562000,452500,452500,453000,452500,34
|
|
20230705,150200,21426175500,452500,453000,453000,452500,103
|
|
20230705,150100,21379564500,452500,452500,453000,452500,77
|
|
20230705,150000,21344720000,452500,452500,453000,452500,41
|
|
20230705,145900,21326159000,452500,452500,453000,452500,46
|
|
20230705,145800,21305335500,452500,453000,453000,452500,47
|
|
20230705,145700,21284064500,453000,452500,453000,452500,23
|
|
20230705,145600,21273654500,453000,452500,453000,452000,235
|
|
20230705,145500,21167321500,452500,452000,452500,452000,191
|
|
20230705,145400,21080905500,452500,452000,452500,452000,81
|
|
20230705,145300,21044276500,452000,452500,452500,452000,54
|
|
20230705,145200,21019851000,452000,452500,452500,452000,23
|
|
20230705,145100,21009452500,452500,452500,452500,452000,33
|
|
20230705,145000,20994529000,452000,452000,452500,452000,38
|
|
20230705,144900,20977350500,452000,452000,452500,452000,68
|
|
20230705,144800,20946598500,452500,452000,452500,452000,33
|
|
20230705,144700,20931677000,452000,451500,452000,451500,64
|
|
20230705,144600,20902753000,451500,452000,452000,451500,223
|
|
20230705,144500,20801979000,452000,451500,452000,451500,30
|
|
20230705,144400,20788425500,452000,451500,452000,451500,65
|
|
20230705,144300,20759058500,452000,451500,452000,451500,52
|
|
20230705,144200,20735578500,451500,451500,452000,451500,22
|
|
20230705,144100,20725645000,452000,452000,452000,451500,17
|
|
20230705,144000,20717964500,451500,451500,452000,451500,29
|
|
20230705,143900,20704866000,451500,452000,452000,451500,89
|
|
20230705,143800,20664660500,451500,451000,452000,451000,77
|
|
20230705,143700,20629898500,451000,451500,451500,451000,66
|
|
20230705,143600,20600131000,451500,451500,451500,451000,45
|
|
20230705,143500,20579822000,451000,452000,452000,451000,88
|
|
20230705,143400,20540109000,451500,451000,451500,451000,109
|
|
20230705,143300,20490913500,451500,451000,451500,451000,35
|
|
20230705,143200,20475114500,451000,451000,451500,451000,58
|
|
20230705,143100,20448935500,451500,451000,451500,451000,69
|
|
20230705,143000,20417809000,451000,451000,451500,451000,62
|
|
20230705,142900,20389831500,451000,451000,451500,450500,189
|
|
20230705,142800,20304604500,450500,450500,451000,450000,216
|
|
20230705,142700,20207293500,450000,450500,450500,450000,88
|
|
20230705,142600,20167686000,450500,450500,450500,450000,249
|
|
20230705,142500,20055531000,451000,451000,451000,450500,114
|
|
20230705,142400,20004170500,450500,450500,451000,450500,138
|
|
20230705,142300,19941994000,451000,450500,451000,450500,202
|
|
20230705,142200,19850982000,451000,451000,451000,450500,66
|
|
20230705,142100,19821240500,451000,450500,451000,450500,84
|
|
20230705,142000,19783389500,451000,450500,451000,450000,291
|
|
20230705,141900,19652322500,450000,450500,450500,450000,111
|
|
20230705,141800,19602351500,450000,450000,450500,450000,102
|
|
20230705,141700,19556430000,450500,450500,450500,450000,76
|
|
20230705,141600,19522225500,450000,450500,450500,450000,141
|
|
20230705,141500,19458756000,450000,450000,450500,450000,75
|
|
20230705,141400,19424993500,450500,450000,450500,450000,108
|
|
20230705,141300,19376380500,450500,450000,450500,450000,89
|
|
20230705,141200,19336321500,450000,450000,450500,450000,97
|
|
20230705,141100,19292664500,450500,450000,450500,450000,159
|
|
20230705,141000,19221095000,450000,450500,450500,450000,97
|
|
20230705,140900,19177426000,450500,450000,450500,450000,117
|
|
20230705,140800,19124773500,450000,450500,451000,450000,270
|
|
20230705,140700,19003252000,450500,451000,451000,450500,131
|
|
20230705,140600,18944228500,451000,450500,451000,450500,68
|
|
20230705,140500,18913588500,450500,450000,451000,450000,156
|
|
20230705,140400,18843337000,451000,450000,451000,450000,226
|
|
20230705,140300,18741547500,450000,450000,450500,450000,442
|
|
20230705,140200,18542631000,450000,450000,450500,450000,112
|
|
20230705,140100,18492216500,450500,451000,451000,450500,545
|
|
20230705,140000,18246680000,451000,450500,451000,450500,98
|
|
20230705,135900,18202528500,450500,451500,451500,450500,81
|
|
20230705,135800,18166025500,451000,451500,451500,451000,53
|
|
20230705,135700,18142120500,451500,451000,451500,451000,92
|
|
20230705,135600,18100616500,451000,450500,451000,450500,113
|
|
20230705,135500,18049673500,451000,450500,451000,450500,177
|
|
20230705,135400,17969926000,451000,450500,451000,450500,142
|
|
20230705,135300,17905921000,451000,451500,451500,451000,321
|
|
20230705,135200,17761116500,451000,451000,451500,451000,64
|
|
20230705,135100,17732229500,451500,451500,451500,451000,47
|
|
20230705,135000,17711013000,451000,451000,451500,451000,65
|
|
20230705,134900,17681695500,451000,451500,451500,451000,30
|
|
20230705,134800,17668159000,451000,451500,451500,451000,46
|
|
20230705,134700,17647406500,451000,451000,451500,451000,59
|
|
20230705,134600,17620780500,451000,451500,451500,451000,63
|
|
20230705,134500,17592365500,451000,451000,451500,451000,44
|
|
20230705,134400,17572518000,451000,451000,451500,451000,17
|
|
20230705,134300,17564848000,451500,451000,451500,451000,64
|
|
20230705,134200,17535967000,451000,451000,451500,451000,60
|
|
20230705,134100,17508902500,451000,451000,451500,451000,30
|
|
20230705,134000,17495363000,451000,451000,451500,450500,41
|
|
20230705,133900,17476866500,451000,450500,451000,450500,201
|
|
20230705,133800,17386238500,450500,451000,451000,450500,38
|
|
20230705,133700,17369113000,450500,451000,451000,450500,55
|
|
20230705,133600,17344318000,450500,451500,452000,450500,2498
|
|
20230705,133500,16217990500,451500,451500,452000,451500,171
|
|
20230705,133400,16140783000,451500,451500,452000,451500,40
|
|
20230705,133300,16122721500,451500,452000,452000,451500,15
|
|
20230705,133200,16115946000,452000,452000,452500,451500,524
|
|
20230705,133100,15879097500,452000,452500,452500,452000,73
|
|
20230705,133000,15846094500,452000,452500,452500,452000,40
|
|
20230705,132900,15828001000,452000,452000,452500,452000,26
|
|
20230705,132800,15816245000,452000,453000,453000,452000,181
|
|
20230705,132700,15734355000,452500,452500,453000,452500,183
|
|
20230705,132600,15651543000,453000,453000,453000,452500,66
|
|
20230705,132500,15621651500,453000,452500,453000,452500,25
|
|
20230705,132400,15610336000,453000,453000,453000,452500,8
|
|
20230705,132300,15606714000,452500,453000,453000,452500,44
|
|
20230705,132200,15586802000,452500,452500,453000,452500,14
|
|
20230705,132100,15580466500,452500,453000,453000,452500,35
|
|
20230705,132000,15564621500,453000,453000,453500,453000,120
|
|
20230705,131900,15510222500,453500,453000,453500,453000,18
|
|
20230705,131800,15502066500,453000,453500,453500,453000,30
|
|
20230705,131700,15488472500,453500,453500,453500,453000,27
|
|
20230705,131600,15476234500,453500,453000,453500,453000,152
|
|
20230705,131500,15407374000,453000,453000,453500,453000,37
|
|
20230705,131400,15390609000,453000,453000,453500,453000,24
|
|
20230705,131300,15379736000,453000,453000,453500,453000,42
|
|
20230705,131200,15360702500,453000,453500,453500,453000,65
|
|
20230705,131100,15331249000,453000,453000,453500,453000,19
|
|
20230705,131000,15322640500,453000,453500,453500,453000,17
|
|
20230705,130900,15314932500,453000,453000,453500,453000,29
|
|
20230705,130800,15301790500,453000,453000,453500,453000,88
|
|
20230705,130700,15261914000,453500,453000,453500,453000,40
|
|
20230705,130600,15243779000,453000,453000,453500,453000,30
|
|
20230705,130500,15230182000,453000,453500,453500,453000,93
|
|
20230705,130400,15188045000,453000,453000,453500,453000,24
|
|
20230705,130300,15177171000,453000,453000,453500,453000,28
|
|
20230705,130200,15164486000,453000,453000,453500,453000,20
|
|
20230705,130100,15155423500,453500,453500,453500,453000,61
|
|
20230705,130000,15127788500,453500,453000,453500,452500,400
|
|
20230705,125900,14946587500,453000,453000,453000,452500,42
|
|
20230705,125800,14927573500,452500,452500,453000,452500,31
|
|
20230705,125700,14913540500,452500,452500,453000,452500,42
|
|
20230705,125600,14894534000,453000,453000,453000,452500,14
|
|
20230705,125500,14888195500,452500,452500,453000,452500,39
|
|
20230705,125400,14870545500,452500,452500,453000,452500,42
|
|
20230705,125300,14851539500,452500,452500,452500,452500,110
|
|
20230705,125200,14801764500,452500,452500,452500,452500,13
|
|
20230705,125100,14795882000,453000,452500,453000,452500,71
|
|
20230705,125000,14763727500,453000,452500,453000,452500,68
|
|
20230705,124900,14732944500,452500,452000,452500,452000,111
|
|
20230705,124800,14682732500,452000,452000,452500,452000,107
|
|
20230705,124700,14634325000,452000,452500,452500,452000,46
|
|
20230705,124600,14613519500,452500,452000,452500,452000,42
|
|
20230705,124500,14594530000,452000,452500,453000,452000,163
|
|
20230705,124400,14520774500,452000,452000,452500,452000,145
|
|
20230705,124300,14455171000,452500,452500,452500,452000,54
|
|
20230705,124200,14430739500,452000,452000,452500,452000,46
|
|
20230705,124100,14409945000,452000,452500,452500,452000,31
|
|
20230705,124000,14395926000,452000,452000,452500,452000,32
|
|
20230705,123900,14381461000,452000,452000,452500,452000,58
|
|
20230705,123800,14355244500,452000,452000,452500,452000,172
|
|
20230705,123700,14277439000,452000,452000,452500,452000,14
|
|
20230705,123600,14271110500,452000,452000,452500,452000,36
|
|
20230705,123500,14254836000,452000,452000,452500,452000,50
|
|
20230705,123400,14232231500,452000,452000,452500,451500,135
|
|
20230705,123300,14171213000,451500,451500,452000,451500,27
|
|
20230705,123200,14159014000,452000,451500,452000,451000,72
|
|
20230705,123100,14126505000,451000,451000,451500,451000,189
|
|
20230705,123000,14041191000,451500,451000,451500,451000,94
|
|
20230705,122900,13998756000,451500,451500,451500,451000,144
|
|
20230705,122800,13933745500,451500,451000,451500,451000,151
|
|
20230705,122700,13865574000,451000,451500,451500,451000,93
|
|
20230705,122600,13823607500,451000,451000,451500,451000,27
|
|
20230705,122500,13811428500,451000,451000,451500,451000,63
|
|
20230705,122400,13783005500,451000,451000,451000,451000,64
|
|
20230705,122300,13754141500,451000,451000,451500,451000,89
|
|
20230705,122200,13713998000,451000,451000,451500,451000,37
|
|
20230705,122100,13697299500,451500,451500,451500,451000,33
|
|
20230705,122000,13682404500,451500,451000,451500,451000,32
|
|
20230705,121900,13667966500,451000,451000,451500,451000,122
|
|
20230705,121800,13612943500,451000,451500,451500,451000,67
|
|
20230705,121700,13582719000,451000,451500,451500,451000,126
|
|
20230705,121600,13525873000,451000,451000,451500,451000,511
|
|
20230705,121500,13295399000,451500,451000,451500,451000,56
|
|
20230705,121400,13270135000,451500,451000,451500,451000,38
|
|
20230705,121300,13252988500,451500,451500,452000,451000,496
|
|
20230705,121200,13029045000,451500,452000,452000,451500,729
|
|
20230705,121100,12699893000,451500,452000,452000,451500,80
|
|
20230705,121000,12663743500,452000,452500,452500,452000,315
|
|
20230705,120900,12521341500,452000,452000,452500,452000,12
|
|
20230705,120800,12515917000,452500,452000,452500,452000,76
|
|
20230705,120700,12481564500,452000,452000,452500,452000,79
|
|
20230705,120600,12445836500,452000,452500,452500,452000,54
|
|
20230705,120500,12421407000,452000,452000,452500,452000,479
|
|
20230705,120400,12204896000,452000,452500,453000,452000,468
|
|
20230705,120300,11993281000,452500,452500,452500,452500,63
|
|
20230705,120200,11964773500,452500,452500,453000,452500,20
|
|
20230705,120100,11955719500,452500,452500,452500,452500,53
|
|
20230705,120000,11931737000,453000,452500,453000,452500,29
|
|
20230705,115900,11918611500,453000,452500,453000,452500,27
|
|
20230705,115800,11906392000,452500,452500,453000,452500,281
|
|
20230705,115700,11779122000,453000,452500,453000,452500,51
|
|
20230705,115600,11756043000,452500,452500,453000,452500,15
|
|
20230705,115500,11749254500,452500,452500,453000,452500,45
|
|
20230705,115400,11728887500,452500,452500,453000,452500,22
|
|
20230705,115300,11718926000,452500,452500,453000,452500,62
|
|
20230705,115200,11690866000,452500,453000,453000,452500,31
|
|
20230705,115100,11676836000,453000,452500,453000,452500,38
|
|
20230705,115000,11659623500,452500,452500,452500,452500,20
|
|
20230705,114900,11650573500,452500,452500,453000,452500,45
|
|
20230705,114800,11630210500,453000,452500,453000,452500,13
|
|
20230705,114700,11624324000,452500,452500,453000,452500,53
|
|
20230705,114600,11600334000,453000,452500,453000,452500,71
|
|
20230705,114500,11568204000,453000,452500,453000,452500,63
|
|
20230705,114400,11539690500,452500,452500,453000,452500,58
|
|
20230705,114300,11513437000,452500,452500,452500,452500,54
|
|
20230705,114200,11489002000,452500,452500,453000,452500,50
|
|
20230705,114100,11466375500,452500,452500,453000,452500,66
|
|
20230705,114000,11436507500,452500,453000,453000,452500,42
|
|
20230705,113900,11417499500,452500,453000,453000,452500,21
|
|
20230705,113800,11407993000,452500,452500,452500,452500,83
|
|
20230705,113700,11370435500,452500,452500,453000,452500,17
|
|
20230705,113600,11362740000,452500,453000,453000,452500,47
|
|
20230705,113500,11341457500,452500,453000,453000,452500,19
|
|
20230705,113400,11332859500,452500,452500,453000,452500,50
|
|
20230705,113300,11310231500,452500,453000,453000,452500,24
|
|
20230705,113200,11299369000,452500,452500,453000,452500,60
|
|
20230705,113100,11272204500,452500,452500,453000,452500,123
|
|
20230705,113000,11216541000,452500,452500,453000,452500,43
|
|
20230705,112900,11197081000,452500,452500,453000,452500,51
|
|
20230705,112800,11173999000,452500,452500,452500,452000,76
|
|
20230705,112700,11139614000,452000,452500,452500,452000,75
|
|
20230705,112600,11105693500,452500,453000,453000,452500,28
|
|
20230705,112500,11093022000,453000,452500,453000,452500,29
|
|
20230705,112400,11079892500,453500,452500,453500,452000,312
|
|
20230705,112300,10938698000,452000,452500,452500,452000,287
|
|
20230705,112200,10808969500,452000,452000,452500,452000,74
|
|
20230705,112100,10775504000,452500,452000,452500,452000,222
|
|
20230705,112000,10675129000,452500,452500,453000,452000,153
|
|
20230705,111900,10605893500,453000,452500,453000,452500,55
|
|
20230705,111800,10581005000,452500,452500,453000,452000,115
|
|
20230705,111700,10528965000,452500,452500,452500,452000,200
|
|
20230705,111600,10438552500,452000,452500,453000,452000,380
|
|
20230705,111500,10266612000,452500,453500,453500,452500,662
|
|
20230705,111400,9966784000,453500,454000,454000,453000,81
|
|
20230705,111300,9930050500,453500,454000,454000,453000,30
|
|
20230705,111200,9916447500,453500,453500,453500,453000,136
|
|
20230705,111100,9854803000,453500,453500,453500,453000,86
|
|
20230705,111000,9815828500,453500,453000,454000,453000,489
|
|
20230705,110900,9594094000,453500,454000,454000,453000,1177
|
|
20230705,110800,9059952000,454000,454500,454500,454000,618
|
|
20230705,110700,8779233500,455000,455500,455500,454500,533
|
|
20230705,110600,8536865000,455000,455000,455500,455000,208
|
|
20230705,110500,8442174000,455000,455000,455500,455000,79
|
|
20230705,110400,8406225000,455000,455500,455500,455000,44
|
|
20230705,110300,8386200500,455000,455500,455500,455000,197
|
|
20230705,110200,8296550500,455500,455500,456000,455500,30
|
|
20230705,110100,8282882500,455500,455500,456000,455500,16
|
|
20230705,110000,8275594000,455500,455500,456000,455500,44
|
|
20230705,105900,8255548500,455500,455500,455500,455500,19
|
|
20230705,105800,8246894000,455500,455500,456000,455500,34
|
|
20230705,105700,8231406500,456000,455500,456000,455500,48
|
|
20230705,105600,8209537000,456000,455500,456000,455500,67
|
|
20230705,105500,8178996500,455500,455000,455500,455000,125
|
|
20230705,105400,8122059500,455500,455000,455500,455000,118
|
|
20230705,105300,8068367000,455500,455500,455500,455000,42
|
|
20230705,105200,8049251000,455000,455000,455500,455000,24
|
|
20230705,105100,8038330000,455000,455000,455500,455000,45
|
|
20230705,105000,8017837000,455000,455000,456000,455000,52
|
|
20230705,104900,7994153500,455000,455500,456000,455000,140
|
|
20230705,104800,7930380500,456000,455500,456000,455500,18
|
|
20230705,104700,7922180000,455500,455500,456000,455500,115
|
|
20230705,104600,7869788500,456000,455500,456000,455500,112
|
|
20230705,104500,7818758500,455500,455500,456000,455000,224
|
|
20230705,104400,7716670000,455000,455500,456000,455000,182
|
|
20230705,104300,7633763500,455500,456000,456000,455500,14
|
|
20230705,104200,7627385000,455500,456000,456000,455500,123
|
|
20230705,104100,7571358000,455500,455500,456000,455500,40
|
|
20230705,104000,7553135500,455500,455500,456000,455500,23
|
|
20230705,103900,7542658500,455500,455500,455500,455500,9
|
|
20230705,103800,7538559000,455500,455500,456000,455500,65
|
|
20230705,103700,7508945500,455500,455500,455500,455500,4
|
|
20230705,103600,7507123500,455500,455500,455500,455500,20
|
|
20230705,103500,7498013500,455500,456000,456000,455500,66
|
|
20230705,103400,7467924500,455500,456000,456000,455500,95
|
|
20230705,103300,7424642500,456000,455500,456000,455000,43
|
|
20230705,103200,7405049500,455500,455000,455500,455000,67
|
|
20230705,103100,7374558500,455500,455500,455500,455000,173
|
|
20230705,103000,7295758500,455000,455000,455500,455000,58
|
|
20230705,102900,7269363000,455000,455500,455500,455000,30
|
|
20230705,102800,7255706000,455500,455000,455500,455000,26
|
|
20230705,102700,7243869500,455000,455000,455500,455000,9
|
|
20230705,102600,7239773000,455000,455000,455500,455000,42
|
|
20230705,102500,7220662500,455000,455000,455500,455000,28
|
|
20230705,102400,7207920500,455000,456000,456000,455000,17
|
|
20230705,102300,7200184000,455000,455000,456000,455000,46
|
|
20230705,102200,7179248500,455500,455500,455500,455000,72
|
|
20230705,102100,7146455000,455000,455500,455500,455000,50
|
|
20230705,102000,7123683000,456000,454500,456000,454500,65
|
|
20230705,101900,7094087500,455000,454500,456000,454500,193
|
|
20230705,101800,7006228500,455500,454500,455500,454500,146
|
|
20230705,101700,6939829500,454500,454500,454500,454500,100
|
|
20230705,101600,6894379500,455000,455000,455000,454500,65
|
|
20230705,101500,6864834500,454500,455000,455000,454500,244
|
|
20230705,101400,6753918000,455000,454500,455000,454500,101
|
|
20230705,101300,6707974000,455000,455000,455000,454500,118
|
|
20230705,101200,6654329500,454500,455000,455000,454500,113
|
|
20230705,101100,6602922000,455000,455500,455500,455000,69
|
|
20230705,101000,6571519000,455500,455000,455500,455000,81
|
|
20230705,100900,6534652500,455000,455000,455500,455000,55
|
|
20230705,100800,6509626500,455000,455000,455500,455000,148
|
|
20230705,100700,6442278500,455500,455000,455500,455000,49
|
|
20230705,100600,6419978500,455000,455000,455500,455000,38
|
|
20230705,100500,6402685000,455500,455500,455500,455000,65
|
|
20230705,100400,6373099500,455000,455500,455500,455000,80
|
|
20230705,100300,6336686500,455000,455500,456000,455000,66
|
|
20230705,100200,6306626500,456000,456000,456000,455000,40
|
|
20230705,100100,6288413000,456000,455500,456000,455000,71
|
|
20230705,100000,6256076000,455500,455500,456000,455000,45
|
|
20230705,095900,6235579000,455500,455500,456000,455000,54
|
|
20230705,095800,6210981500,456000,455000,456000,455000,106
|
|
20230705,095700,6162734500,455000,455500,455500,455000,181
|
|
20230705,095600,6080304500,456000,455500,456000,455500,94
|
|
20230705,095500,6037479500,455500,456000,456000,455500,77
|
|
20230705,095400,6002403500,455500,455500,456000,455500,39
|
|
20230705,095300,5984634500,455500,456000,456000,455500,44
|
|
20230705,095200,5964577000,456500,456000,456500,456000,62
|
|
20230705,095100,5936300000,456000,455000,457500,455000,743
|
|
20230705,095000,5597206500,455500,454500,455500,454500,494
|
|
20230705,094900,5372364500,454500,455000,455000,454500,73
|
|
20230705,094800,5339177500,454500,454500,455000,454500,145
|
|
20230705,094700,5273272000,454500,454500,455000,454500,153
|
|
20230705,094600,5203668500,454500,454500,455000,454500,54
|
|
20230705,094500,5179123000,454500,455000,455000,454500,86
|
|
20230705,094400,5140025000,454500,454500,455000,454500,71
|
|
20230705,094300,5107744500,454500,454500,455000,454000,71
|
|
20230705,094200,5075475000,454500,454500,454500,454000,72
|
|
20230705,094100,5042764500,454500,454000,454500,454000,66
|
|
20230705,094000,5012795500,454000,454500,455000,454000,126
|
|
20230705,093900,4955547000,455000,454000,455000,454000,68
|
|
20230705,093800,4924649500,454000,454500,454500,454000,82
|
|
20230705,093700,4887414000,454000,455000,455000,454000,232
|
|
20230705,093600,4781964000,455000,455500,455500,455000,188
|
|
20230705,093500,4696360000,455500,455000,455500,455000,97
|
|
20230705,093400,4652219500,455500,455500,456000,455000,168
|
|
20230705,093300,4575679000,456000,456000,456000,455000,95
|
|
20230705,093200,4532408500,455000,455000,456000,455000,238
|
|
20230705,093100,4424094500,455000,455000,455500,455000,207
|
|
20230705,093000,4329870000,455000,455000,455500,455000,182
|
|
20230705,092900,4247054000,455500,455500,455500,455000,135
|
|
20230705,092800,4185616000,455500,454500,455500,454000,143
|
|
20230705,092700,4120587500,454500,454500,455000,454500,183
|
|
20230705,092600,4037401500,454000,455000,456000,454000,139
|
|
20230705,092500,3974210000,454500,453000,455000,453000,362
|
|
20230705,092400,3809971500,453000,452000,453000,452000,267
|
|
20230705,092300,3689230000,451500,451000,452000,451000,526
|
|
20230705,092200,3451742000,451500,454500,454500,451000,1018
|
|
20230705,092100,2991052000,454500,456500,456500,454500,1051
|
|
20230705,092000,2512410500,456000,457500,457500,456000,887
|
|
20230705,091900,2107384500,457500,457000,457500,457000,192
|
|
20230705,091800,2019617000,457000,457000,457500,457000,175
|
|
20230705,091700,1939637000,457000,457500,457500,457000,84
|
|
20230705,091600,1901232500,457500,457500,457500,457000,99
|
|
20230705,091500,1855950000,457500,457000,457500,457000,248
|
|
20230705,091400,1742574500,457000,458500,458500,457000,384
|
|
20230705,091300,1566788000,458000,458000,458500,458000,120
|
|
20230705,091200,1511824000,458500,458500,458500,458000,160
|
|
20230705,091100,1438516500,458500,458500,458500,458500,222
|
|
20230705,091000,1336729500,458500,459500,459500,458500,171
|
|
20230705,090900,1258256500,459500,460000,460000,459500,124
|
|
20230705,090800,1201261500,460000,460500,460500,460000,247
|
|
20230705,090700,1087638000,460500,461000,461000,460000,131
|
|
20230705,090600,1027319500,461000,460500,461000,460500,21
|
|
20230705,090500,1017645500,460500,460500,461000,460500,153
|
|
20230705,090400,947186500,460500,460500,460500,460000,62
|
|
20230705,090300,918652000,460500,460000,460500,459500,95
|
|
20230705,090200,874946500,460000,457500,461500,457500,607
|
|
20230705,090100,595967500,457500,458500,458500,456500,588
|
|
20230705,090000,326739000,458500,462000,462000,458000,709
|