709 lines
40 KiB
CSV
709 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,204600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,204500,16370900500,451000,451000,451000,451000,0
|
|
20230713,204400,16370900500,451000,451000,451000,451000,0
|
|
20230713,204300,16370900500,451000,451000,451000,451000,0
|
|
20230713,204200,16370900500,451000,451000,451000,451000,0
|
|
20230713,204100,16370900500,451000,451000,451000,451000,0
|
|
20230713,204000,16370900500,451000,451000,451000,451000,0
|
|
20230713,203900,16370900500,451000,451000,451000,451000,0
|
|
20230713,203800,16370900500,451000,451000,451000,451000,0
|
|
20230713,203700,16370900500,451000,451000,451000,451000,0
|
|
20230713,203600,16370900500,451000,451000,451000,451000,0
|
|
20230713,203500,16370900500,451000,451000,451000,451000,0
|
|
20230713,203400,16370900500,451000,451000,451000,451000,0
|
|
20230713,203300,16370900500,451000,451000,451000,451000,0
|
|
20230713,203200,16370900500,451000,451000,451000,451000,0
|
|
20230713,203100,16370900500,451000,451000,451000,451000,0
|
|
20230713,203000,16370900500,451000,451000,451000,451000,0
|
|
20230713,202900,16370900500,451000,451000,451000,451000,0
|
|
20230713,202800,16370900500,451000,451000,451000,451000,0
|
|
20230713,202700,16370900500,451000,451000,451000,451000,0
|
|
20230713,202600,16370900500,451000,451000,451000,451000,0
|
|
20230713,202500,16370900500,451000,451000,451000,451000,0
|
|
20230713,202400,16370900500,451000,451000,451000,451000,0
|
|
20230713,202300,16370900500,451000,451000,451000,451000,0
|
|
20230713,202200,16370900500,451000,451000,451000,451000,0
|
|
20230713,202100,16370900500,451000,451000,451000,451000,0
|
|
20230713,202000,16370900500,451000,451000,451000,451000,0
|
|
20230713,201900,16370900500,451000,451000,451000,451000,0
|
|
20230713,201800,16370900500,451000,451000,451000,451000,0
|
|
20230713,201700,16370900500,451000,451000,451000,451000,0
|
|
20230713,201600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,201500,16370900500,451000,451000,451000,451000,0
|
|
20230713,201400,16370900500,451000,451000,451000,451000,0
|
|
20230713,201300,16370900500,451000,451000,451000,451000,0
|
|
20230713,201200,16370900500,451000,451000,451000,451000,0
|
|
20230713,201100,16370900500,451000,451000,451000,451000,0
|
|
20230713,201000,16370900500,451000,451000,451000,451000,0
|
|
20230713,200900,16370900500,451000,451000,451000,451000,0
|
|
20230713,200800,16370900500,451000,451000,451000,451000,0
|
|
20230713,200700,16370900500,451000,451000,451000,451000,0
|
|
20230713,200600,16370900500,451000,451000,451000,451000,0
|
|
20230713,200500,16370900500,451000,451000,451000,451000,0
|
|
20230713,200400,16370900500,451000,451000,451000,451000,0
|
|
20230713,200300,16370900500,451000,451000,451000,451000,0
|
|
20230713,200200,16370900500,451000,451000,451000,451000,0
|
|
20230713,200100,16370900500,451000,451000,451000,451000,0
|
|
20230713,200000,16370900500,451000,451000,451000,451000,0
|
|
20230713,195900,16370900500,451000,451000,451000,451000,0
|
|
20230713,195800,16370900500,451000,451000,451000,451000,0
|
|
20230713,195700,16370900500,451000,451000,451000,451000,0
|
|
20230713,195600,16370900500,451000,451000,451000,451000,0
|
|
20230713,195500,16370900500,451000,451000,451000,451000,0
|
|
20230713,195400,16370900500,451000,451000,451000,451000,0
|
|
20230713,195300,16370900500,451000,451000,451000,451000,0
|
|
20230713,195200,16370900500,451000,451000,451000,451000,0
|
|
20230713,195100,16370900500,451000,451000,451000,451000,0
|
|
20230713,195000,16370900500,451000,451000,451000,451000,0
|
|
20230713,194900,16370900500,451000,451000,451000,451000,0
|
|
20230713,194800,16370900500,451000,451000,451000,451000,0
|
|
20230713,194700,16370900500,451000,451000,451000,451000,0
|
|
20230713,194600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,194500,16370900500,451000,451000,451000,451000,0
|
|
20230713,194400,16370900500,451000,451000,451000,451000,0
|
|
20230713,194300,16370900500,451000,451000,451000,451000,0
|
|
20230713,194200,16370900500,451000,451000,451000,451000,0
|
|
20230713,194100,16370900500,451000,451000,451000,451000,0
|
|
20230713,194000,16370900500,451000,451000,451000,451000,0
|
|
20230713,193900,16370900500,451000,451000,451000,451000,0
|
|
20230713,193800,16370900500,451000,451000,451000,451000,0
|
|
20230713,193700,16370900500,451000,451000,451000,451000,0
|
|
20230713,193600,16370900500,451000,451000,451000,451000,0
|
|
20230713,193500,16370900500,451000,451000,451000,451000,0
|
|
20230713,193400,16370900500,451000,451000,451000,451000,0
|
|
20230713,193300,16370900500,451000,451000,451000,451000,0
|
|
20230713,193200,16370900500,451000,451000,451000,451000,0
|
|
20230713,193100,16370900500,451000,451000,451000,451000,0
|
|
20230713,193000,16370900500,451000,451000,451000,451000,0
|
|
20230713,192900,16370900500,451000,451000,451000,451000,0
|
|
20230713,192800,16370900500,451000,451000,451000,451000,0
|
|
20230713,192700,16370900500,451000,451000,451000,451000,0
|
|
20230713,192600,16370900500,451000,451000,451000,451000,0
|
|
20230713,192500,16370900500,451000,451000,451000,451000,0
|
|
20230713,192400,16370900500,451000,451000,451000,451000,0
|
|
20230713,192300,16370900500,451000,451000,451000,451000,0
|
|
20230713,192200,16370900500,451000,451000,451000,451000,0
|
|
20230713,192100,16370900500,451000,451000,451000,451000,0
|
|
20230713,192000,16370900500,451000,451000,451000,451000,0
|
|
20230713,191900,16370900500,451000,451000,451000,451000,0
|
|
20230713,191800,16370900500,451000,451000,451000,451000,0
|
|
20230713,191700,16370900500,451000,451000,451000,451000,0
|
|
20230713,191600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,191500,16370900500,451000,451000,451000,451000,0
|
|
20230713,191400,16370900500,451000,451000,451000,451000,0
|
|
20230713,191300,16370900500,451000,451000,451000,451000,0
|
|
20230713,191200,16370900500,451000,451000,451000,451000,0
|
|
20230713,191100,16370900500,451000,451000,451000,451000,0
|
|
20230713,191000,16370900500,451000,451000,451000,451000,0
|
|
20230713,190900,16370900500,451000,451000,451000,451000,0
|
|
20230713,190800,16370900500,451000,451000,451000,451000,0
|
|
20230713,190700,16370900500,451000,451000,451000,451000,0
|
|
20230713,190600,16370900500,451000,451000,451000,451000,0
|
|
20230713,190500,16370900500,451000,451000,451000,451000,0
|
|
20230713,190400,16370900500,451000,451000,451000,451000,0
|
|
20230713,190300,16370900500,451000,451000,451000,451000,0
|
|
20230713,190200,16370900500,451000,451000,451000,451000,0
|
|
20230713,190100,16370900500,451000,451000,451000,451000,0
|
|
20230713,190000,16370900500,451000,451000,451000,451000,0
|
|
20230713,185900,16370900500,451000,451000,451000,451000,0
|
|
20230713,185800,16370900500,451000,451000,451000,451000,0
|
|
20230713,185700,16370900500,451000,451000,451000,451000,0
|
|
20230713,185600,16370900500,451000,451000,451000,451000,0
|
|
20230713,185500,16370900500,451000,451000,451000,451000,0
|
|
20230713,185400,16370900500,451000,451000,451000,451000,0
|
|
20230713,185300,16370900500,451000,451000,451000,451000,0
|
|
20230713,185200,16370900500,451000,451000,451000,451000,0
|
|
20230713,185100,16370900500,451000,451000,451000,451000,0
|
|
20230713,185000,16370900500,451000,451000,451000,451000,0
|
|
20230713,184900,16370900500,451000,451000,451000,451000,0
|
|
20230713,184800,16370900500,451000,451000,451000,451000,0
|
|
20230713,184700,16370900500,451000,451000,451000,451000,0
|
|
20230713,184600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,184500,16370900500,451000,451000,451000,451000,0
|
|
20230713,184400,16370900500,451000,451000,451000,451000,0
|
|
20230713,184300,16370900500,451000,451000,451000,451000,0
|
|
20230713,184200,16370900500,451000,451000,451000,451000,0
|
|
20230713,184100,16370900500,451000,451000,451000,451000,0
|
|
20230713,184000,16370900500,451000,451000,451000,451000,0
|
|
20230713,183900,16370900500,451000,451000,451000,451000,0
|
|
20230713,183800,16370900500,451000,451000,451000,451000,0
|
|
20230713,183700,16370900500,451000,451000,451000,451000,0
|
|
20230713,183600,16370900500,451000,451000,451000,451000,0
|
|
20230713,183500,16370900500,451000,451000,451000,451000,0
|
|
20230713,183400,16370900500,451000,451000,451000,451000,0
|
|
20230713,183300,16370900500,451000,451000,451000,451000,0
|
|
20230713,183200,16370900500,451000,451000,451000,451000,0
|
|
20230713,183100,16370900500,451000,451000,451000,451000,0
|
|
20230713,183000,16370900500,451000,451000,451000,451000,0
|
|
20230713,182900,16370900500,451000,451000,451000,451000,0
|
|
20230713,182800,16370900500,451000,451000,451000,451000,0
|
|
20230713,182700,16370900500,451000,451000,451000,451000,0
|
|
20230713,182600,16370900500,451000,451000,451000,451000,0
|
|
20230713,182500,16370900500,451000,451000,451000,451000,0
|
|
20230713,182400,16370900500,451000,451000,451000,451000,0
|
|
20230713,182300,16370900500,451000,451000,451000,451000,0
|
|
20230713,182200,16370900500,451000,451000,451000,451000,0
|
|
20230713,182100,16370900500,451000,451000,451000,451000,0
|
|
20230713,182000,16370900500,451000,451000,451000,451000,0
|
|
20230713,181900,16370900500,451000,451000,451000,451000,0
|
|
20230713,181800,16370900500,451000,451000,451000,451000,0
|
|
20230713,181700,16370900500,451000,451000,451000,451000,0
|
|
20230713,181600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,181500,16370900500,451000,451000,451000,451000,0
|
|
20230713,181400,16370900500,451000,451000,451000,451000,0
|
|
20230713,181300,16370900500,451000,451000,451000,451000,0
|
|
20230713,181200,16370900500,451000,451000,451000,451000,0
|
|
20230713,181100,16370900500,451000,451000,451000,451000,0
|
|
20230713,181000,16370900500,451000,451000,451000,451000,0
|
|
20230713,180900,16370900500,451000,451000,451000,451000,0
|
|
20230713,180800,16370900500,451000,451000,451000,451000,0
|
|
20230713,180700,16370900500,451000,451000,451000,451000,0
|
|
20230713,180600,16370900500,451000,451000,451000,451000,0
|
|
20230713,180500,16370900500,451000,451000,451000,451000,0
|
|
20230713,180400,16370900500,451000,451000,451000,451000,0
|
|
20230713,180300,16370900500,451000,451000,451000,451000,0
|
|
20230713,180200,16370900500,451000,451000,451000,451000,0
|
|
20230713,180100,16370900500,451000,451000,451000,451000,0
|
|
20230713,180000,16370900500,451000,451000,451000,451000,0
|
|
20230713,175900,16370900500,451000,451000,451000,451000,0
|
|
20230713,175800,16370900500,451000,451000,451000,451000,0
|
|
20230713,175700,16370900500,451000,451000,451000,451000,0
|
|
20230713,175600,16370900500,451000,451000,451000,451000,0
|
|
20230713,175500,16370900500,451000,451000,451000,451000,0
|
|
20230713,175400,16370900500,451000,451000,451000,451000,0
|
|
20230713,175300,16370900500,451000,451000,451000,451000,0
|
|
20230713,175200,16370900500,451000,451000,451000,451000,0
|
|
20230713,175100,16370900500,451000,451000,451000,451000,0
|
|
20230713,175000,16370900500,451000,451000,451000,451000,0
|
|
20230713,174900,16370900500,451000,451000,451000,451000,0
|
|
20230713,174800,16370900500,451000,451000,451000,451000,0
|
|
20230713,174700,16370900500,451000,451000,451000,451000,0
|
|
20230713,174600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,174500,16370900500,451000,451000,451000,451000,0
|
|
20230713,174400,16370900500,451000,451000,451000,451000,0
|
|
20230713,174300,16370900500,451000,451000,451000,451000,0
|
|
20230713,174200,16370900500,451000,451000,451000,451000,0
|
|
20230713,174100,16370900500,451000,451000,451000,451000,0
|
|
20230713,174000,16370900500,451000,451000,451000,451000,0
|
|
20230713,173900,16370900500,451000,451000,451000,451000,0
|
|
20230713,173800,16370900500,451000,451000,451000,451000,0
|
|
20230713,173700,16370900500,451000,451000,451000,451000,0
|
|
20230713,173600,16370900500,451000,451000,451000,451000,0
|
|
20230713,173500,16370900500,451000,451000,451000,451000,0
|
|
20230713,173400,16370900500,451000,451000,451000,451000,0
|
|
20230713,173300,16370900500,451000,451000,451000,451000,0
|
|
20230713,173200,16370900500,451000,451000,451000,451000,0
|
|
20230713,173100,16370900500,451000,451000,451000,451000,0
|
|
20230713,173000,16370900500,451000,451000,451000,451000,0
|
|
20230713,172900,16370900500,451000,451000,451000,451000,0
|
|
20230713,172800,16370900500,451000,451000,451000,451000,0
|
|
20230713,172700,16370900500,451000,451000,451000,451000,0
|
|
20230713,172600,16370900500,451000,451000,451000,451000,0
|
|
20230713,172500,16370900500,451000,451000,451000,451000,0
|
|
20230713,172400,16370900500,451000,451000,451000,451000,0
|
|
20230713,172300,16370900500,451000,451000,451000,451000,0
|
|
20230713,172200,16370900500,451000,451000,451000,451000,0
|
|
20230713,172100,16370900500,451000,451000,451000,451000,0
|
|
20230713,172000,16370900500,451000,451000,451000,451000,0
|
|
20230713,171900,16370900500,451000,451000,451000,451000,0
|
|
20230713,171800,16370900500,451000,451000,451000,451000,0
|
|
20230713,171700,16370900500,451000,451000,451000,451000,0
|
|
20230713,171600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,171500,16370900500,451000,451000,451000,451000,0
|
|
20230713,171400,16370900500,451000,451000,451000,451000,0
|
|
20230713,171300,16370900500,451000,451000,451000,451000,0
|
|
20230713,171200,16370900500,451000,451000,451000,451000,0
|
|
20230713,171100,16370900500,451000,451000,451000,451000,0
|
|
20230713,171000,16370900500,451000,451000,451000,451000,0
|
|
20230713,170900,16370900500,451000,451000,451000,451000,0
|
|
20230713,170800,16370900500,451000,451000,451000,451000,0
|
|
20230713,170700,16370900500,451000,451000,451000,451000,0
|
|
20230713,170600,16370900500,451000,451000,451000,451000,0
|
|
20230713,170500,16370900500,451000,451000,451000,451000,0
|
|
20230713,170400,16370900500,451000,451000,451000,451000,0
|
|
20230713,170300,16370900500,451000,451000,451000,451000,0
|
|
20230713,170200,16370900500,451000,451000,451000,451000,0
|
|
20230713,170100,16370900500,451000,451000,451000,451000,0
|
|
20230713,170000,16370900500,451000,451000,451000,451000,0
|
|
20230713,165900,16370900500,451000,451000,451000,451000,0
|
|
20230713,165800,16370900500,451000,451000,451000,451000,0
|
|
20230713,165700,16370900500,451000,451000,451000,451000,0
|
|
20230713,165600,16370900500,451000,451000,451000,451000,0
|
|
20230713,165500,16370900500,451000,451000,451000,451000,0
|
|
20230713,165400,16370900500,451000,451000,451000,451000,0
|
|
20230713,165300,16370900500,451000,451000,451000,451000,0
|
|
20230713,165200,16370900500,451000,451000,451000,451000,0
|
|
20230713,165100,16370900500,451000,451000,451000,451000,0
|
|
20230713,165000,16370900500,451000,451000,451000,451000,0
|
|
20230713,164900,16370900500,451000,451000,451000,451000,0
|
|
20230713,164800,16370900500,451000,451000,451000,451000,0
|
|
20230713,164700,16370900500,451000,451000,451000,451000,0
|
|
20230713,164600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,164500,16370900500,451000,451000,451000,451000,0
|
|
20230713,164400,16370900500,451000,451000,451000,451000,0
|
|
20230713,164300,16370900500,451000,451000,451000,451000,0
|
|
20230713,164200,16370900500,451000,451000,451000,451000,0
|
|
20230713,164100,16370900500,451000,451000,451000,451000,0
|
|
20230713,164000,16370900500,451000,451000,451000,451000,0
|
|
20230713,163900,16370900500,451000,451000,451000,451000,0
|
|
20230713,163800,16370900500,451000,451000,451000,451000,0
|
|
20230713,163700,16370900500,451000,451000,451000,451000,0
|
|
20230713,163600,16370900500,451000,451000,451000,451000,0
|
|
20230713,163500,16370900500,451000,451000,451000,451000,0
|
|
20230713,163400,16370900500,451000,451000,451000,451000,0
|
|
20230713,163300,16370900500,451000,451000,451000,451000,0
|
|
20230713,163200,16370900500,451000,451000,451000,451000,0
|
|
20230713,163100,16370900500,451000,451000,451000,451000,0
|
|
20230713,163000,16370900500,451000,451000,451000,451000,0
|
|
20230713,162900,16370900500,451000,451000,451000,451000,0
|
|
20230713,162800,16370900500,451000,451000,451000,451000,0
|
|
20230713,162700,16370900500,451000,451000,451000,451000,0
|
|
20230713,162600,16370900500,451000,451000,451000,451000,0
|
|
20230713,162500,16370900500,451000,451000,451000,451000,0
|
|
20230713,162400,16370900500,451000,451000,451000,451000,0
|
|
20230713,162300,16370900500,451000,451000,451000,451000,0
|
|
20230713,162200,16370900500,451000,451000,451000,451000,0
|
|
20230713,162100,16370900500,451000,451000,451000,451000,0
|
|
20230713,162000,16370900500,451000,451000,451000,451000,0
|
|
20230713,161900,16370900500,451000,451000,451000,451000,0
|
|
20230713,161800,16370900500,451000,451000,451000,451000,0
|
|
20230713,161700,16370900500,451000,451000,451000,451000,0
|
|
20230713,161600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,161500,16370900500,451000,451000,451000,451000,0
|
|
20230713,161400,16370900500,451000,451000,451000,451000,0
|
|
20230713,161300,16370900500,451000,451000,451000,451000,0
|
|
20230713,161200,16370900500,451000,451000,451000,451000,0
|
|
20230713,161100,16370900500,451000,451000,451000,451000,0
|
|
20230713,161000,16370900500,451000,451000,451000,451000,0
|
|
20230713,160900,16370900500,451000,451000,451000,451000,0
|
|
20230713,160800,16370900500,451000,451000,451000,451000,0
|
|
20230713,160700,16370900500,451000,451000,451000,451000,0
|
|
20230713,160600,16370900500,451000,451000,451000,451000,0
|
|
20230713,160500,16370900500,451000,451000,451000,451000,0
|
|
20230713,160400,16370900500,451000,451000,451000,451000,0
|
|
20230713,160300,16370900500,451000,451000,451000,451000,0
|
|
20230713,160200,16370900500,451000,451000,451000,451000,0
|
|
20230713,160100,16370900500,451000,451000,451000,451000,0
|
|
20230713,160000,16370900500,451000,451000,451000,451000,0
|
|
20230713,155900,16370900500,451000,451000,451000,451000,0
|
|
20230713,155800,16370900500,451000,451000,451000,451000,0
|
|
20230713,155700,16370900500,451000,451000,451000,451000,0
|
|
20230713,155600,16370900500,451000,451000,451000,451000,0
|
|
20230713,155500,16370900500,451000,451000,451000,451000,0
|
|
20230713,155400,16370900500,451000,451000,451000,451000,0
|
|
20230713,155300,16370900500,451000,451000,451000,451000,0
|
|
20230713,155200,16370900500,451000,451000,451000,451000,0
|
|
20230713,155100,16370900500,451000,451000,451000,451000,0
|
|
20230713,155000,16370900500,451000,451000,451000,451000,0
|
|
20230713,154900,16370900500,451000,451000,451000,451000,0
|
|
20230713,154800,16370900500,451000,451000,451000,451000,0
|
|
20230713,154700,16370900500,451000,451000,451000,451000,0
|
|
20230713,154600,16370900500,451000,451000,451000,451000,2096
|
|
20230713,154500,16370900500,451000,451000,451000,451000,0
|
|
20230713,154400,16370900500,451000,451000,451000,451000,0
|
|
20230713,154300,16370900500,451000,451000,451000,451000,0
|
|
20230713,154200,16370900500,451000,451000,451000,451000,0
|
|
20230713,154100,16370900500,451000,451000,451000,451000,0
|
|
20230713,154000,16370900500,451000,451000,451000,451000,0
|
|
20230713,153900,16370900500,451000,451000,451000,451000,0
|
|
20230713,153800,16370900500,451000,451000,451000,451000,0
|
|
20230713,153700,16370900500,451000,451000,451000,451000,0
|
|
20230713,153600,16370900500,451000,451000,451000,451000,0
|
|
20230713,153500,16370900500,451000,451000,451000,451000,0
|
|
20230713,153400,16370900500,451000,451000,451000,451000,0
|
|
20230713,153300,16370900500,451000,451000,451000,451000,0
|
|
20230713,153200,16370900500,451000,451000,451000,451000,0
|
|
20230713,153100,16370900500,451000,451000,451000,451000,0
|
|
20230713,153000,16370900500,451000,451000,451000,451000,2096
|
|
20230713,152900,15425604500,452000,452000,452000,452000,0
|
|
20230713,152800,15425604500,452000,452000,452000,452000,0
|
|
20230713,152700,15425604500,452000,452000,452000,452000,0
|
|
20230713,152600,15425604500,452000,452000,452000,452000,0
|
|
20230713,152500,15425604500,452000,452000,452000,452000,0
|
|
20230713,152400,15425604500,452000,452000,452000,452000,0
|
|
20230713,152300,15425604500,452000,452000,452000,452000,0
|
|
20230713,152200,15425604500,452000,452000,452000,452000,0
|
|
20230713,152100,15425604500,452000,452000,452000,452000,0
|
|
20230713,152000,15425604500,452000,452000,452000,452000,0
|
|
20230713,151900,15425604500,452000,452000,453000,451000,59
|
|
20230713,151800,15398927000,452500,452500,453000,451500,178
|
|
20230713,151700,15318326000,452500,451000,452500,450500,388
|
|
20230713,151600,15143115500,451000,451000,451000,450500,51
|
|
20230713,151500,15120130000,451000,450000,451000,450000,92
|
|
20230713,151400,15078693000,450500,450000,450500,450000,84
|
|
20230713,151300,15040868000,450500,450000,451000,450000,176
|
|
20230713,151200,14961592500,450000,450500,450500,450000,79
|
|
20230713,151100,14926016000,450500,450500,451000,450500,160
|
|
20230713,151000,14853932000,450500,450500,451000,450500,146
|
|
20230713,150900,14788138500,450500,450000,452000,450000,262
|
|
20230713,150800,14669998000,450500,450000,450500,450000,287
|
|
20230713,150700,14540725500,450000,450500,450500,450000,50
|
|
20230713,150600,14518205000,451000,451000,451000,450500,63
|
|
20230713,150500,14489816500,450500,450500,451000,450500,55
|
|
20230713,150400,14465038000,451000,451500,451500,451000,84
|
|
20230713,150300,14427153500,451000,451500,451500,451000,19
|
|
20230713,150200,14418579500,451500,451500,452000,451000,260
|
|
20230713,150100,14301194000,451500,451500,452000,451500,29
|
|
20230713,150000,14288099500,451500,452000,452000,451500,20
|
|
20230713,145900,14279064000,452000,451500,452000,451500,39
|
|
20230713,145800,14261452500,451500,452000,452000,451500,20
|
|
20230713,145700,14252420000,452000,451500,452000,451500,208
|
|
20230713,145600,14158504000,452000,451500,452000,451500,23
|
|
20230713,145500,14148110500,452000,451500,452000,451500,52
|
|
20230713,145400,14124628500,451500,452000,452000,451500,47
|
|
20230713,145300,14103396500,452000,451500,452000,451500,36
|
|
20230713,145200,14087138500,452000,452000,452000,451500,150
|
|
20230713,145100,14019353500,451500,451500,452000,451500,177
|
|
20230713,145000,13939384500,451500,451000,451500,451000,475
|
|
20230713,144900,13725075000,451000,451000,451000,450500,32
|
|
20230713,144800,13710657500,451000,450500,451000,450500,4
|
|
20230713,144700,13708855000,451000,450000,451000,450000,88
|
|
20230713,144600,13669206000,450000,450000,450500,450000,110
|
|
20230713,144500,13619654500,450000,450000,450500,450000,39
|
|
20230713,144400,13602103500,450500,450000,450500,450000,20
|
|
20230713,144300,13593098000,450000,450000,450500,449500,68
|
|
20230713,144200,13562496000,450000,450000,450000,449500,107
|
|
20230713,144100,13514355500,450000,450000,450000,449500,109
|
|
20230713,144000,13465309000,450500,450000,450500,449500,54
|
|
20230713,143900,13441008500,449500,450000,450000,449500,51
|
|
20230713,143800,13418077500,450000,450000,450000,449500,22
|
|
20230713,143700,13408181500,450000,450000,450000,449500,95
|
|
20230713,143600,13365433500,450000,450000,450500,449500,242
|
|
20230713,143500,13256536000,449500,450000,450000,449500,22
|
|
20230713,143400,13246642000,449500,450000,450000,449500,20
|
|
20230713,143300,13237649000,450000,450000,450000,449500,82
|
|
20230713,143200,13200764500,450000,449500,450000,449500,39
|
|
20230713,143100,13183225000,449500,450000,450000,449500,96
|
|
20230713,143000,13140050500,449500,449500,450000,449500,25
|
|
20230713,142900,13128809000,449500,450500,450500,449500,153
|
|
20230713,142800,13059957000,450500,450500,450500,450000,11
|
|
20230713,142700,13055006000,450500,450000,450500,450000,47
|
|
20230713,142600,13033853500,450500,450000,450500,450000,53
|
|
20230713,142500,13009995000,450500,450000,450500,450000,43
|
|
20230713,142400,12990641500,450000,450500,450500,450000,14
|
|
20230713,142300,12984338500,450000,450000,450500,450000,72
|
|
20230713,142200,12951932500,450000,450500,450500,450000,27
|
|
20230713,142100,12939779000,450000,450000,450000,450000,136
|
|
20230713,142000,12878579000,450000,450000,450500,450000,127
|
|
20230713,141900,12821428000,450000,450000,450500,450000,67
|
|
20230713,141800,12791277500,450000,450000,450500,450000,22
|
|
20230713,141700,12781377000,450000,450000,450500,450000,102
|
|
20230713,141600,12735476500,450000,450000,450000,450000,49
|
|
20230713,141500,12713426500,450000,450500,450500,450000,206
|
|
20230713,141400,12620725000,450000,450000,450500,450000,32
|
|
20230713,141300,12606320000,450000,450500,450500,450000,67
|
|
20230713,141200,12576164000,450000,450000,450500,450000,241
|
|
20230713,141100,12467713500,450000,450000,450500,450000,71
|
|
20230713,141000,12435760500,450000,450000,450500,450000,222
|
|
20230713,140900,12335859500,450000,450500,450500,450000,45
|
|
20230713,140800,12315591000,450000,450000,450500,450000,626
|
|
20230713,140700,12033887500,450500,450500,450500,450000,820
|
|
20230713,140600,11664480000,450000,450000,450500,450000,153
|
|
20230713,140500,11595629000,450000,450000,450000,450000,188
|
|
20230713,140400,11511029000,450500,450000,450500,450000,50
|
|
20230713,140300,11488523000,450000,450000,450500,450000,55
|
|
20230713,140200,11463770000,450500,450000,450500,450000,11
|
|
20230713,140100,11458819000,450500,451000,451000,450000,145
|
|
20230713,140000,11393511000,450500,450500,451000,450500,44
|
|
20230713,135900,11373687000,450500,450500,451000,450500,67
|
|
20230713,135800,11343491000,450500,450500,450500,450500,74
|
|
20230713,135700,11310154000,450500,450500,450500,450500,57
|
|
20230713,135600,11284475500,451000,450500,451000,450500,38
|
|
20230713,135500,11267354500,451000,450500,451000,450500,16
|
|
20230713,135400,11260144500,450500,450500,451000,450500,65
|
|
20230713,135300,11230861500,450500,450500,451000,450500,47
|
|
20230713,135200,11209687500,451000,450500,451000,450500,45
|
|
20230713,135100,11189414000,450500,450500,451000,450500,605
|
|
20230713,135000,10916860500,450500,450500,451000,450500,17
|
|
20230713,134900,10909201500,451000,451000,451000,450500,54
|
|
20230713,134800,10884854500,451000,450500,451000,450500,32
|
|
20230713,134700,10870429500,450500,450500,451000,450500,45
|
|
20230713,134600,10850151500,450500,451000,451000,450500,34
|
|
20230713,134500,10834828500,451000,450500,451000,450500,49
|
|
20230713,134400,10812753000,450500,450500,450500,450500,28
|
|
20230713,134300,10800139000,450500,450500,450500,450500,72
|
|
20230713,134200,10767703000,450500,451000,451000,450500,127
|
|
20230713,134100,10710487000,451000,450500,451000,450500,189
|
|
20230713,134000,10625341500,450500,451000,451000,450500,146
|
|
20230713,133900,10559565500,450500,450500,451000,450500,97
|
|
20230713,133800,10515864000,450500,450500,451000,450500,17
|
|
20230713,133700,10508202500,450500,451000,451000,450500,64
|
|
20230713,133600,10479364000,451000,451000,451000,450500,129
|
|
20230713,133500,10421188000,451500,451000,451500,451000,93
|
|
20230713,133400,10379244000,451500,451000,451500,451000,44
|
|
20230713,133300,10359399000,451000,451000,451500,451000,67
|
|
20230713,133200,10329177000,451000,451000,451000,451000,11
|
|
20230713,133100,10324216000,451000,451000,451500,451000,51
|
|
20230713,133000,10301211500,451000,451000,451500,451000,26
|
|
20230713,132900,10289478000,451000,451000,451000,451000,100
|
|
20230713,132800,10244378000,451500,451000,451500,451000,54
|
|
20230713,132700,10220022500,451500,451000,451500,451000,20
|
|
20230713,132600,10211001500,451000,451500,451500,451000,13
|
|
20230713,132500,10205137000,451500,451000,451500,451000,58
|
|
20230713,132400,10178969000,451000,451500,451500,451000,57
|
|
20230713,132300,10153254000,451000,451500,451500,451000,60
|
|
20230713,132200,10126187500,451000,451000,451000,451000,226
|
|
20230713,132100,10024261500,451000,451500,451500,451000,35
|
|
20230713,132000,10008475500,451500,451000,451500,451000,49
|
|
20230713,131900,9986360000,451500,451500,451500,451000,35
|
|
20230713,131800,9970569500,451000,451000,451500,451000,32
|
|
20230713,131700,9956137000,451000,451500,451500,451000,105
|
|
20230713,131600,9908768500,451500,451500,451500,451000,105
|
|
20230713,131500,9861405500,451000,451000,451500,451000,139
|
|
20230713,131400,9798713000,451000,451500,451500,451000,99
|
|
20230713,131300,9754039500,451500,451500,451500,451000,121
|
|
20230713,131200,9699444500,451500,451000,451500,451000,24
|
|
20230713,131100,9688613500,451000,451500,451500,451000,65
|
|
20230713,131000,9659290500,451000,451000,451500,451000,30
|
|
20230713,130900,9645753500,451500,451000,451500,451000,70
|
|
20230713,130800,9614170500,451500,451500,451500,451000,29
|
|
20230713,130700,9601084000,451000,451000,451500,451000,55
|
|
20230713,130600,9576258000,451000,452000,452000,451000,162
|
|
20230713,130500,9503128500,451500,451500,452000,451500,328
|
|
20230713,130400,9355035500,451500,452000,452000,451500,230
|
|
20230713,130300,9251180000,451500,452000,452000,451500,43
|
|
20230713,130200,9231764000,452000,452000,452000,451500,137
|
|
20230713,130100,9169902000,451500,452000,452500,451500,603
|
|
20230713,130000,8897362000,452000,452500,452500,452000,53
|
|
20230713,125900,8873404000,452500,452500,452500,452000,17
|
|
20230713,125800,8865713500,452000,452000,452500,452000,166
|
|
20230713,125700,8790664000,452000,452500,453000,452000,64
|
|
20230713,125600,8761706000,452500,452500,452500,452000,256
|
|
20230713,125500,8645873000,452500,452500,452500,452000,89
|
|
20230713,125400,8605633500,452500,452500,452500,452000,34
|
|
20230713,125300,8590259500,452500,452500,452500,452000,61
|
|
20230713,125200,8562666500,452500,452000,452500,452000,69
|
|
20230713,125100,8531459000,452500,452500,452500,452000,83
|
|
20230713,125000,8493931500,452000,452500,452500,452000,145
|
|
20230713,124900,8428363000,452000,452000,452000,452000,224
|
|
20230713,124800,8327115000,452000,452000,452500,452000,40
|
|
20230713,124700,8309034500,452500,452000,452500,452000,103
|
|
20230713,124600,8262427500,452000,452500,452500,452000,27
|
|
20230713,124500,8250217500,452500,453000,453000,452000,442
|
|
20230713,124400,8050210000,452500,453000,453000,452500,31
|
|
20230713,124300,8036181000,453000,452500,453000,452500,64
|
|
20230713,124200,8007218000,452500,452500,453000,452500,25
|
|
20230713,124100,7995904500,453000,453000,453000,452500,310
|
|
20230713,124000,7855477500,453000,453500,453500,453000,40
|
|
20230713,123900,7837350000,453500,453000,453500,453000,26
|
|
20230713,123800,7825570500,453000,453500,453500,453000,52
|
|
20230713,123700,7802012000,453500,453000,453500,453000,41
|
|
20230713,123600,7783428000,453500,453000,453500,453000,46
|
|
20230713,123500,7762572000,453500,453000,453500,453000,131
|
|
20230713,123400,7703201500,453000,453000,453500,453000,118
|
|
20230713,123300,7649745000,453000,453500,453500,453000,28
|
|
20230713,123200,7637059000,453500,453000,453500,453000,26
|
|
20230713,123100,7625273000,453500,453500,453500,453000,25
|
|
20230713,123000,7613938000,453500,453000,453500,453000,51
|
|
20230713,122900,7590818500,453500,453500,453500,453000,35
|
|
20230713,122800,7574960000,453500,453500,453500,453000,88
|
|
20230713,122700,7535060000,453500,453000,453500,453000,40
|
|
20230713,122600,7516938000,453000,453500,453500,453000,45
|
|
20230713,122500,7496548000,453000,453500,453500,453000,32
|
|
20230713,122400,7482049000,453500,453000,453500,453000,7
|
|
20230713,122300,7478876500,453000,453000,453500,453000,64
|
|
20230713,122200,7449874000,453000,453000,453500,453000,38
|
|
20230713,122100,7432647500,453000,453500,453500,453000,55
|
|
20230713,122000,7407720000,453500,453500,453500,453000,26
|
|
20230713,121900,7395939000,453500,453000,453500,453000,27
|
|
20230713,121800,7383701000,453500,453500,453500,453000,24
|
|
20230713,121700,7372825500,453000,453000,453500,453000,59
|
|
20230713,121600,7346091500,453500,453500,453500,453000,25
|
|
20230713,121500,7334756500,453500,453500,453500,453000,58
|
|
20230713,121400,7308468500,453500,453500,453500,453500,19
|
|
20230713,121300,7299852000,453500,453500,453500,453000,63
|
|
20230713,121200,7271306000,453500,453000,453500,453000,13
|
|
20230713,121100,7265415500,453000,453000,453500,453000,51
|
|
20230713,121000,7242302500,453500,453000,453500,453000,17
|
|
20230713,120900,7234600500,453000,453500,453500,453000,99
|
|
20230713,120800,7189714500,453500,453500,453500,453000,70
|
|
20230713,120700,7157976500,453000,453000,453500,453000,57
|
|
20230713,120600,7132149000,453500,453000,453500,453000,9
|
|
20230713,120500,7128069500,453000,453000,453500,453000,61
|
|
20230713,120400,7100434500,453500,453500,453500,453000,50
|
|
20230713,120300,7077765000,453500,453500,453500,453000,190
|
|
20230713,120200,6991617500,453500,453500,454000,453500,17
|
|
20230713,120100,6983905500,453500,453500,454000,453500,241
|
|
20230713,120000,6874608000,454000,453500,454000,453500,11
|
|
20230713,115900,6869618500,453500,453500,454000,453500,49
|
|
20230713,115800,6847387000,453500,454000,454000,453500,26
|
|
20230713,115700,6835589000,454000,453500,454000,453500,45
|
|
20230713,115600,6815180500,453500,453500,454000,453500,8
|
|
20230713,115500,6811552000,453500,454000,454000,453500,40
|
|
20230713,115400,6793409500,453500,454000,454000,453500,5
|
|
20230713,115300,6791140000,454000,454000,454000,453500,70
|
|
20230713,115200,6759380500,454000,453500,454000,453500,36
|
|
20230713,115100,6743048500,453500,453500,454000,453500,51
|
|
20230713,115000,6719903000,453500,454000,454000,453500,38
|
|
20230713,114900,6702662000,454000,453500,454000,453500,40
|
|
20230713,114800,6684507000,453500,453500,454000,453500,38
|
|
20230713,114700,6667272500,454500,454000,454500,453500,55
|
|
20230713,114600,6642308500,454000,454000,454000,454000,8
|
|
20230713,114500,6638676500,454000,453500,454500,453500,219
|
|
20230713,114400,6539256500,453500,454000,454500,453500,32
|
|
20230713,114300,6524731000,454000,454000,454500,453500,100
|
|
20230713,114200,6479337500,453500,454000,454000,453500,32
|
|
20230713,114100,6464813500,454000,454000,454000,453500,59
|
|
20230713,114000,6438028000,454000,454500,454500,453500,26
|
|
20230713,113900,6426223000,454500,454000,454500,453500,34
|
|
20230713,113800,6410797500,454000,454000,454000,453500,96
|
|
20230713,113700,6367245500,454000,454000,454000,453500,29
|
|
20230713,113600,6354093000,454000,454500,454500,453500,22
|
|
20230713,113500,6344107500,453500,454000,454500,453500,82
|
|
20230713,113400,6306879000,453500,453500,454500,453500,63
|
|
20230713,113300,6278298500,453500,454000,454000,453500,43
|
|
20230713,113200,6258792500,454000,453500,454000,453500,34
|
|
20230713,113100,6243370500,454000,454000,454000,453500,56
|
|
20230713,113000,6217958500,454000,454000,454000,453500,191
|
|
20230713,112900,6131334500,453500,453500,454000,453500,92
|
|
20230713,112800,6089570000,453500,454000,454000,453500,50
|
|
20230713,112700,6066881000,454000,454500,454500,454000,355
|
|
20230713,112600,5905708500,454500,454500,454500,454000,58
|
|
20230713,112500,5879364000,454000,454500,454500,454000,817
|
|
20230713,112400,5508396000,454500,455000,455000,454500,223
|
|
20230713,112300,5407042000,455000,454500,455000,454500,37
|
|
20230713,112200,5390222500,454500,454500,455000,454500,171
|
|
20230713,112100,5312495000,454500,455000,455500,454500,313
|
|
20230713,112000,5170078000,455500,455000,455500,455000,102
|
|
20230713,111900,5123658000,455000,455000,455000,455000,30
|
|
20230713,111800,5110008000,455500,455000,455500,455000,24
|
|
20230713,111700,5099081000,455000,455000,455500,455000,129
|
|
20230713,111600,5040369500,455000,455500,455500,455000,16
|
|
20230713,111500,5033088000,455500,455000,455500,455000,65
|
|
20230713,111400,5003503500,455000,455500,455500,455000,32
|
|
20230713,111300,4988933500,455500,455500,456000,455500,34
|
|
20230713,111200,4973444500,456000,455500,456000,455000,104
|
|
20230713,111100,4926078000,455500,456500,456500,455500,111
|
|
20230713,111000,4875511500,456500,455500,456500,455500,32
|
|
20230713,110900,4860930000,456000,456000,456000,455500,91
|
|
20230713,110800,4819438000,455500,455500,456000,455500,38
|
|
20230713,110700,4802116000,456000,456000,456500,455500,16
|
|
20230713,110600,4794820500,456500,456000,456500,455500,12
|
|
20230713,110500,4789348500,456000,456000,456500,456000,73
|
|
20230713,110400,4756059500,456000,456000,456500,456000,54
|
|
20230713,110300,4731431500,456000,455500,456000,455500,24
|
|
20230713,110200,4720491500,456000,455500,456000,455500,29
|
|
20230713,110100,4707269500,456000,455500,456000,455500,15
|
|
20230713,110000,4700433500,455500,455500,456500,455500,27
|
|
20230713,105900,4688124500,456000,456500,456500,455500,26
|
|
20230713,105800,4676279500,456500,455500,456500,455500,7
|
|
20230713,105700,4673088500,456000,456000,456000,455500,75
|
|
20230713,105600,4638890500,455500,456000,456000,455500,7
|
|
20230713,105500,4635700500,456000,456000,456000,455500,34
|
|
20230713,105400,4620198500,455500,455500,456000,455500,94
|
|
20230713,105300,4577370000,456000,456000,456000,455500,57
|
|
20230713,105200,4551397500,455500,456000,456000,455500,42
|
|
20230713,105100,4532261000,456000,456500,457000,456000,139
|
|
20230713,105000,4468863000,457000,456500,457000,456500,10
|
|
20230713,104900,4464297000,457000,457000,457000,457000,22
|
|
20230713,104800,4454243000,457000,457000,457500,457000,13
|
|
20230713,104700,4448299500,457000,457500,457500,457000,128
|
|
20230713,104600,4389750000,457500,457000,457500,457000,28
|
|
20230713,104500,4376941500,457500,456500,457500,456000,36
|
|
20230713,104400,4360513500,456500,456000,456500,456000,16
|
|
20230713,104300,4353210500,456500,456000,456500,456000,111
|
|
20230713,104200,4302594000,455500,456000,456000,455500,78
|
|
20230713,104100,4267026500,456000,456500,456500,456000,126
|
|
20230713,104000,4209570000,456500,457000,457000,456500,29
|
|
20230713,103900,4196329500,457000,457000,457000,457000,2
|
|
20230713,103800,4195415500,457000,456500,457000,456500,2
|
|
20230713,103700,4194502000,457500,457000,457500,456500,41
|
|
20230713,103600,4175776500,457000,457000,457000,457000,8
|
|
20230713,103500,4172120500,457000,457000,457000,456500,35
|
|
20230713,103400,4156128500,457000,456500,457000,456500,40
|
|
20230713,103300,4137862000,456500,457000,457000,456500,34
|
|
20230713,103200,4122336000,457000,456500,457000,456500,174
|
|
20230713,103100,4042888000,457000,456500,457000,456500,72
|
|
20230713,103000,4010003000,457000,457000,457000,457000,21
|
|
20230713,102900,4000406000,457000,457500,457500,457000,28
|
|
20230713,102800,3987609000,457000,457500,457500,457000,13
|
|
20230713,102700,3981662500,457500,457500,458000,457500,7
|
|
20230713,102600,3978458000,457000,456500,457500,456500,62
|
|
20230713,102500,3950101500,456500,457000,457000,456500,77
|
|
20230713,102400,3914923500,456500,457000,457000,456500,4
|
|
20230713,102300,3913096500,456500,457000,457000,456500,37
|
|
20230713,102200,3896198000,457000,457500,458000,457000,19
|
|
20230713,102100,3887507000,458000,458000,458000,457500,41
|
|
20230713,102000,3868730000,458000,458000,458000,458000,58
|
|
20230713,101900,3842166000,458000,458500,458500,458000,45
|
|
20230713,101800,3821551500,458500,458500,458500,458500,6
|
|
20230713,101700,3818800500,458000,458000,458000,458000,17
|
|
20230713,101600,3811014500,458500,458000,458500,458000,5
|
|
20230713,101500,3808722500,458500,458500,458500,458500,50
|
|
20230713,101400,3785797500,459000,459000,459000,459000,26
|
|
20230713,101300,3773863500,458500,459000,459000,458500,53
|
|
20230713,101200,3749554500,459000,458500,459000,458500,138
|
|
20230713,101100,3686278000,458500,458000,458500,458000,9
|
|
20230713,101000,3682155500,458000,458000,458000,458000,38
|
|
20230713,100900,3664751500,458000,458000,458000,458000,16
|
|
20230713,100800,3657423500,457500,458000,458000,457500,91
|
|
20230713,100700,3615762000,458500,457500,458500,457500,71
|
|
20230713,100600,3583256500,457500,457500,457500,457000,18
|
|
20230713,100500,3575022000,457500,457500,457500,457000,6
|
|
20230713,100400,3572279000,457000,457500,457500,457000,21
|
|
20230713,100300,3562680000,457000,456500,457000,456500,62
|
|
20230713,100200,3534346500,456000,456500,457000,456000,20
|
|
20230713,100100,3525215000,456500,457000,457000,456500,8
|
|
20230713,100000,3521561000,456000,456000,456000,456000,9
|
|
20230713,095900,3517457000,456000,455500,456000,455500,13
|
|
20230713,095800,3511531500,456500,456000,456500,456000,34
|
|
20230713,095700,3496020500,456000,457000,457000,455500,40
|
|
20230713,095600,3477776000,457000,456000,457000,455500,99
|
|
20230713,095500,3432629000,455500,456000,456000,455500,72
|
|
20230713,095400,3399824000,456000,456000,456000,456000,27
|
|
20230713,095300,3387512000,455500,456500,456500,455500,36
|
|
20230713,095200,3371096000,456500,456000,456500,456000,152
|
|
20230713,095100,3301778000,457000,456500,457000,456500,100
|
|
20230713,095000,3256125000,456500,456500,456500,456000,41
|
|
20230713,094900,3237412000,456500,456500,456500,456500,2
|
|
20230713,094800,3236499000,456500,456000,456500,456000,37
|
|
20230713,094700,3219626000,456000,456000,456500,455500,13
|
|
20230713,094600,3213701000,456500,455000,456500,455000,149
|
|
20230713,094500,3145821000,455000,454500,455500,454500,332
|
|
20230713,094400,2994838000,455000,455500,455500,454500,83
|
|
20230713,094300,2957071000,455500,455500,455500,455500,5
|
|
20230713,094200,2954793500,455500,455000,455500,455000,21
|
|
20230713,094100,2945237500,455500,455000,455500,455000,97
|
|
20230713,094000,2901098500,455000,454500,455000,454500,37
|
|
20230713,093900,2884274000,454500,455000,455500,454500,134
|
|
20230713,093800,2823325500,455500,455500,455500,455000,160
|
|
20230713,093700,2750513500,455500,455000,455500,454500,94
|
|
20230713,093600,2707752000,455000,455000,455000,454500,16
|
|
20230713,093500,2700473000,454500,455500,455500,454500,48
|
|
20230713,093400,2678634000,455000,455000,455500,455000,17
|
|
20230713,093300,2670894500,455000,454500,455000,454000,233
|
|
20230713,093200,2564928000,454500,454500,455000,454000,127
|
|
20230713,093100,2507206000,454500,455000,455000,454500,96
|
|
20230713,093000,2463573500,454500,455000,455000,454000,84
|
|
20230713,092900,2425416500,454500,455500,455500,454500,203
|
|
20230713,092800,2333121000,455500,455500,455500,455000,50
|
|
20230713,092700,2310353500,454500,455000,455500,454500,354
|
|
20230713,092600,2149310000,455500,455500,455500,455000,100
|
|
20230713,092500,2103796500,455500,455500,456000,455000,115
|
|
20230713,092400,2051430500,456000,456000,456000,455500,104
|
|
20230713,092300,2004017500,455500,456500,456500,455500,271
|
|
20230713,092200,1880488000,456500,457500,457500,456500,93
|
|
20230713,092100,1838008500,457500,456500,457500,456500,104
|
|
20230713,092000,1790480500,456500,457500,457500,456500,785
|
|
20230713,091900,1431904500,457500,457500,458000,457000,53
|
|
20230713,091800,1407669000,457500,458000,458000,457000,41
|
|
20230713,091700,1388916000,457500,457500,457500,457500,52
|
|
20230713,091600,1365126000,457500,457500,457500,456500,160
|
|
20230713,091500,1291982500,457500,458500,458500,457500,59
|
|
20230713,091400,1264976500,458500,458000,458500,458000,22
|
|
20230713,091300,1254896000,458000,457000,458000,457000,141
|
|
20230713,091200,1190408500,457000,457000,457000,456500,84
|
|
20230713,091100,1152035500,457000,457500,457500,457000,35
|
|
20230713,091000,1136031500,457500,457000,457500,457000,113
|
|
20230713,090900,1084347000,457000,458000,458000,457000,152
|
|
20230713,090800,1014821500,458000,458000,458000,458000,89
|
|
20230713,090700,974059500,458500,459000,459000,458000,578
|
|
20230713,090600,709236000,459000,460000,460500,459000,249
|
|
20230713,090500,594819000,459500,461000,462000,459500,319
|
|
20230713,090400,447883500,461000,461000,461000,460500,58
|
|
20230713,090300,421157500,460500,462500,462500,460500,194
|
|
20230713,090200,331593000,463000,463000,463000,462000,146
|
|
20230713,090100,264069500,463000,461500,463000,461000,79
|
|
20230713,090000,227552000,462000,465000,465000,460500,490
|