708 lines
40 KiB
CSV
708 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,204500,13158623000,457000,457000,457000,457000,673
|
|
20230714,204400,13158623000,457000,457000,457000,457000,0
|
|
20230714,204300,13158623000,457000,457000,457000,457000,0
|
|
20230714,204200,13158623000,457000,457000,457000,457000,0
|
|
20230714,204100,13158623000,457000,457000,457000,457000,0
|
|
20230714,204000,13158623000,457000,457000,457000,457000,0
|
|
20230714,203900,13158623000,457000,457000,457000,457000,0
|
|
20230714,203800,13158623000,457000,457000,457000,457000,0
|
|
20230714,203700,13158623000,457000,457000,457000,457000,0
|
|
20230714,203600,13158623000,457000,457000,457000,457000,0
|
|
20230714,203500,13158623000,457000,457000,457000,457000,0
|
|
20230714,203400,13158623000,457000,457000,457000,457000,0
|
|
20230714,203300,13158623000,457000,457000,457000,457000,0
|
|
20230714,203200,13158623000,457000,457000,457000,457000,0
|
|
20230714,203100,13158623000,457000,457000,457000,457000,0
|
|
20230714,203000,13158623000,457000,457000,457000,457000,0
|
|
20230714,202900,13158623000,457000,457000,457000,457000,0
|
|
20230714,202800,13158623000,457000,457000,457000,457000,0
|
|
20230714,202700,13158623000,457000,457000,457000,457000,0
|
|
20230714,202600,13158623000,457000,457000,457000,457000,0
|
|
20230714,202500,13158623000,457000,457000,457000,457000,0
|
|
20230714,202400,13158623000,457000,457000,457000,457000,0
|
|
20230714,202300,13158623000,457000,457000,457000,457000,0
|
|
20230714,202200,13158623000,457000,457000,457000,457000,0
|
|
20230714,202100,13158623000,457000,457000,457000,457000,0
|
|
20230714,202000,13158623000,457000,457000,457000,457000,0
|
|
20230714,201900,13158623000,457000,457000,457000,457000,0
|
|
20230714,201800,13158623000,457000,457000,457000,457000,0
|
|
20230714,201700,13158623000,457000,457000,457000,457000,0
|
|
20230714,201600,13158623000,457000,457000,457000,457000,0
|
|
20230714,201500,13158623000,457000,457000,457000,457000,673
|
|
20230714,201400,13158623000,457000,457000,457000,457000,0
|
|
20230714,201300,13158623000,457000,457000,457000,457000,0
|
|
20230714,201200,13158623000,457000,457000,457000,457000,0
|
|
20230714,201100,13158623000,457000,457000,457000,457000,0
|
|
20230714,201000,13158623000,457000,457000,457000,457000,0
|
|
20230714,200900,13158623000,457000,457000,457000,457000,0
|
|
20230714,200800,13158623000,457000,457000,457000,457000,0
|
|
20230714,200700,13158623000,457000,457000,457000,457000,0
|
|
20230714,200600,13158623000,457000,457000,457000,457000,0
|
|
20230714,200500,13158623000,457000,457000,457000,457000,0
|
|
20230714,200400,13158623000,457000,457000,457000,457000,0
|
|
20230714,200300,13158623000,457000,457000,457000,457000,0
|
|
20230714,200200,13158623000,457000,457000,457000,457000,0
|
|
20230714,200100,13158623000,457000,457000,457000,457000,0
|
|
20230714,200000,13158623000,457000,457000,457000,457000,0
|
|
20230714,195900,13158623000,457000,457000,457000,457000,0
|
|
20230714,195800,13158623000,457000,457000,457000,457000,0
|
|
20230714,195700,13158623000,457000,457000,457000,457000,0
|
|
20230714,195600,13158623000,457000,457000,457000,457000,0
|
|
20230714,195500,13158623000,457000,457000,457000,457000,0
|
|
20230714,195400,13158623000,457000,457000,457000,457000,0
|
|
20230714,195300,13158623000,457000,457000,457000,457000,0
|
|
20230714,195200,13158623000,457000,457000,457000,457000,0
|
|
20230714,195100,13158623000,457000,457000,457000,457000,0
|
|
20230714,195000,13158623000,457000,457000,457000,457000,0
|
|
20230714,194900,13158623000,457000,457000,457000,457000,0
|
|
20230714,194800,13158623000,457000,457000,457000,457000,0
|
|
20230714,194700,13158623000,457000,457000,457000,457000,0
|
|
20230714,194600,13158623000,457000,457000,457000,457000,0
|
|
20230714,194500,13158623000,457000,457000,457000,457000,673
|
|
20230714,194400,13158623000,457000,457000,457000,457000,0
|
|
20230714,194300,13158623000,457000,457000,457000,457000,0
|
|
20230714,194200,13158623000,457000,457000,457000,457000,0
|
|
20230714,194100,13158623000,457000,457000,457000,457000,0
|
|
20230714,194000,13158623000,457000,457000,457000,457000,0
|
|
20230714,193900,13158623000,457000,457000,457000,457000,0
|
|
20230714,193800,13158623000,457000,457000,457000,457000,0
|
|
20230714,193700,13158623000,457000,457000,457000,457000,0
|
|
20230714,193600,13158623000,457000,457000,457000,457000,0
|
|
20230714,193500,13158623000,457000,457000,457000,457000,0
|
|
20230714,193400,13158623000,457000,457000,457000,457000,0
|
|
20230714,193300,13158623000,457000,457000,457000,457000,0
|
|
20230714,193200,13158623000,457000,457000,457000,457000,0
|
|
20230714,193100,13158623000,457000,457000,457000,457000,0
|
|
20230714,193000,13158623000,457000,457000,457000,457000,0
|
|
20230714,192900,13158623000,457000,457000,457000,457000,0
|
|
20230714,192800,13158623000,457000,457000,457000,457000,0
|
|
20230714,192700,13158623000,457000,457000,457000,457000,0
|
|
20230714,192600,13158623000,457000,457000,457000,457000,0
|
|
20230714,192500,13158623000,457000,457000,457000,457000,0
|
|
20230714,192400,13158623000,457000,457000,457000,457000,0
|
|
20230714,192300,13158623000,457000,457000,457000,457000,0
|
|
20230714,192200,13158623000,457000,457000,457000,457000,0
|
|
20230714,192100,13158623000,457000,457000,457000,457000,0
|
|
20230714,192000,13158623000,457000,457000,457000,457000,0
|
|
20230714,191900,13158623000,457000,457000,457000,457000,0
|
|
20230714,191800,13158623000,457000,457000,457000,457000,0
|
|
20230714,191700,13158623000,457000,457000,457000,457000,0
|
|
20230714,191600,13158623000,457000,457000,457000,457000,0
|
|
20230714,191500,13158623000,457000,457000,457000,457000,673
|
|
20230714,191400,13158623000,457000,457000,457000,457000,0
|
|
20230714,191300,13158623000,457000,457000,457000,457000,0
|
|
20230714,191200,13158623000,457000,457000,457000,457000,0
|
|
20230714,191100,13158623000,457000,457000,457000,457000,0
|
|
20230714,191000,13158623000,457000,457000,457000,457000,0
|
|
20230714,190900,13158623000,457000,457000,457000,457000,0
|
|
20230714,190800,13158623000,457000,457000,457000,457000,0
|
|
20230714,190700,13158623000,457000,457000,457000,457000,0
|
|
20230714,190600,13158623000,457000,457000,457000,457000,0
|
|
20230714,190500,13158623000,457000,457000,457000,457000,0
|
|
20230714,190400,13158623000,457000,457000,457000,457000,0
|
|
20230714,190300,13158623000,457000,457000,457000,457000,0
|
|
20230714,190200,13158623000,457000,457000,457000,457000,0
|
|
20230714,190100,13158623000,457000,457000,457000,457000,0
|
|
20230714,190000,13158623000,457000,457000,457000,457000,0
|
|
20230714,185900,13158623000,457000,457000,457000,457000,0
|
|
20230714,185800,13158623000,457000,457000,457000,457000,0
|
|
20230714,185700,13158623000,457000,457000,457000,457000,0
|
|
20230714,185600,13158623000,457000,457000,457000,457000,0
|
|
20230714,185500,13158623000,457000,457000,457000,457000,0
|
|
20230714,185400,13158623000,457000,457000,457000,457000,0
|
|
20230714,185300,13158623000,457000,457000,457000,457000,0
|
|
20230714,185200,13158623000,457000,457000,457000,457000,0
|
|
20230714,185100,13158623000,457000,457000,457000,457000,0
|
|
20230714,185000,13158623000,457000,457000,457000,457000,0
|
|
20230714,184900,13158623000,457000,457000,457000,457000,0
|
|
20230714,184800,13158623000,457000,457000,457000,457000,0
|
|
20230714,184700,13158623000,457000,457000,457000,457000,0
|
|
20230714,184600,13158623000,457000,457000,457000,457000,0
|
|
20230714,184500,13158623000,457000,457000,457000,457000,673
|
|
20230714,184400,13158623000,457000,457000,457000,457000,0
|
|
20230714,184300,13158623000,457000,457000,457000,457000,0
|
|
20230714,184200,13158623000,457000,457000,457000,457000,0
|
|
20230714,184100,13158623000,457000,457000,457000,457000,0
|
|
20230714,184000,13158623000,457000,457000,457000,457000,0
|
|
20230714,183900,13158623000,457000,457000,457000,457000,0
|
|
20230714,183800,13158623000,457000,457000,457000,457000,0
|
|
20230714,183700,13158623000,457000,457000,457000,457000,0
|
|
20230714,183600,13158623000,457000,457000,457000,457000,0
|
|
20230714,183500,13158623000,457000,457000,457000,457000,0
|
|
20230714,183400,13158623000,457000,457000,457000,457000,0
|
|
20230714,183300,13158623000,457000,457000,457000,457000,0
|
|
20230714,183200,13158623000,457000,457000,457000,457000,0
|
|
20230714,183100,13158623000,457000,457000,457000,457000,0
|
|
20230714,183000,13158623000,457000,457000,457000,457000,0
|
|
20230714,182900,13158623000,457000,457000,457000,457000,0
|
|
20230714,182800,13158623000,457000,457000,457000,457000,0
|
|
20230714,182700,13158623000,457000,457000,457000,457000,0
|
|
20230714,182600,13158623000,457000,457000,457000,457000,0
|
|
20230714,182500,13158623000,457000,457000,457000,457000,0
|
|
20230714,182400,13158623000,457000,457000,457000,457000,0
|
|
20230714,182300,13158623000,457000,457000,457000,457000,0
|
|
20230714,182200,13158623000,457000,457000,457000,457000,0
|
|
20230714,182100,13158623000,457000,457000,457000,457000,0
|
|
20230714,182000,13158623000,457000,457000,457000,457000,0
|
|
20230714,181900,13158623000,457000,457000,457000,457000,0
|
|
20230714,181800,13158623000,457000,457000,457000,457000,0
|
|
20230714,181700,13158623000,457000,457000,457000,457000,0
|
|
20230714,181600,13158623000,457000,457000,457000,457000,0
|
|
20230714,181500,13158623000,457000,457000,457000,457000,673
|
|
20230714,181400,13158623000,457000,457000,457000,457000,0
|
|
20230714,181300,13158623000,457000,457000,457000,457000,0
|
|
20230714,181200,13158623000,457000,457000,457000,457000,0
|
|
20230714,181100,13158623000,457000,457000,457000,457000,0
|
|
20230714,181000,13158623000,457000,457000,457000,457000,0
|
|
20230714,180900,13158623000,457000,457000,457000,457000,0
|
|
20230714,180800,13158623000,457000,457000,457000,457000,0
|
|
20230714,180700,13158623000,457000,457000,457000,457000,0
|
|
20230714,180600,13158623000,457000,457000,457000,457000,0
|
|
20230714,180500,13158623000,457000,457000,457000,457000,0
|
|
20230714,180400,13158623000,457000,457000,457000,457000,0
|
|
20230714,180300,13158623000,457000,457000,457000,457000,0
|
|
20230714,180200,13158623000,457000,457000,457000,457000,0
|
|
20230714,180100,13158623000,457000,457000,457000,457000,0
|
|
20230714,180000,13158623000,457000,457000,457000,457000,0
|
|
20230714,175900,13158623000,457000,457000,457000,457000,0
|
|
20230714,175800,13158623000,457000,457000,457000,457000,0
|
|
20230714,175700,13158623000,457000,457000,457000,457000,0
|
|
20230714,175600,13158623000,457000,457000,457000,457000,0
|
|
20230714,175500,13158623000,457000,457000,457000,457000,0
|
|
20230714,175400,13158623000,457000,457000,457000,457000,0
|
|
20230714,175300,13158623000,457000,457000,457000,457000,0
|
|
20230714,175200,13158623000,457000,457000,457000,457000,0
|
|
20230714,175100,13158623000,457000,457000,457000,457000,0
|
|
20230714,175000,13158623000,457000,457000,457000,457000,0
|
|
20230714,174900,13158623000,457000,457000,457000,457000,0
|
|
20230714,174800,13158623000,457000,457000,457000,457000,0
|
|
20230714,174700,13158623000,457000,457000,457000,457000,0
|
|
20230714,174600,13158623000,457000,457000,457000,457000,0
|
|
20230714,174500,13158623000,457000,457000,457000,457000,673
|
|
20230714,174400,13158623000,457000,457000,457000,457000,0
|
|
20230714,174300,13158623000,457000,457000,457000,457000,0
|
|
20230714,174200,13158623000,457000,457000,457000,457000,0
|
|
20230714,174100,13158623000,457000,457000,457000,457000,0
|
|
20230714,174000,13158623000,457000,457000,457000,457000,0
|
|
20230714,173900,13158623000,457000,457000,457000,457000,0
|
|
20230714,173800,13158623000,457000,457000,457000,457000,0
|
|
20230714,173700,13158623000,457000,457000,457000,457000,0
|
|
20230714,173600,13158623000,457000,457000,457000,457000,0
|
|
20230714,173500,13158623000,457000,457000,457000,457000,0
|
|
20230714,173400,13158623000,457000,457000,457000,457000,0
|
|
20230714,173300,13158623000,457000,457000,457000,457000,0
|
|
20230714,173200,13158623000,457000,457000,457000,457000,0
|
|
20230714,173100,13158623000,457000,457000,457000,457000,0
|
|
20230714,173000,13158623000,457000,457000,457000,457000,0
|
|
20230714,172900,13158623000,457000,457000,457000,457000,0
|
|
20230714,172800,13158623000,457000,457000,457000,457000,0
|
|
20230714,172700,13158623000,457000,457000,457000,457000,0
|
|
20230714,172600,13158623000,457000,457000,457000,457000,0
|
|
20230714,172500,13158623000,457000,457000,457000,457000,0
|
|
20230714,172400,13158623000,457000,457000,457000,457000,0
|
|
20230714,172300,13158623000,457000,457000,457000,457000,0
|
|
20230714,172200,13158623000,457000,457000,457000,457000,0
|
|
20230714,172100,13158623000,457000,457000,457000,457000,0
|
|
20230714,172000,13158623000,457000,457000,457000,457000,0
|
|
20230714,171900,13158623000,457000,457000,457000,457000,0
|
|
20230714,171800,13158623000,457000,457000,457000,457000,0
|
|
20230714,171700,13158623000,457000,457000,457000,457000,0
|
|
20230714,171600,13158623000,457000,457000,457000,457000,0
|
|
20230714,171500,13158623000,457000,457000,457000,457000,673
|
|
20230714,171400,13158623000,457000,457000,457000,457000,0
|
|
20230714,171300,13158623000,457000,457000,457000,457000,0
|
|
20230714,171200,13158623000,457000,457000,457000,457000,0
|
|
20230714,171100,13158623000,457000,457000,457000,457000,0
|
|
20230714,171000,13158623000,457000,457000,457000,457000,0
|
|
20230714,170900,13158623000,457000,457000,457000,457000,0
|
|
20230714,170800,13158623000,457000,457000,457000,457000,0
|
|
20230714,170700,13158623000,457000,457000,457000,457000,0
|
|
20230714,170600,13158623000,457000,457000,457000,457000,0
|
|
20230714,170500,13158623000,457000,457000,457000,457000,0
|
|
20230714,170400,13158623000,457000,457000,457000,457000,0
|
|
20230714,170300,13158623000,457000,457000,457000,457000,0
|
|
20230714,170200,13158623000,457000,457000,457000,457000,0
|
|
20230714,170100,13158623000,457000,457000,457000,457000,0
|
|
20230714,170000,13158623000,457000,457000,457000,457000,0
|
|
20230714,165900,13158623000,457000,457000,457000,457000,0
|
|
20230714,165800,13158623000,457000,457000,457000,457000,0
|
|
20230714,165700,13158623000,457000,457000,457000,457000,0
|
|
20230714,165600,13158623000,457000,457000,457000,457000,0
|
|
20230714,165500,13158623000,457000,457000,457000,457000,0
|
|
20230714,165400,13158623000,457000,457000,457000,457000,0
|
|
20230714,165300,13158623000,457000,457000,457000,457000,0
|
|
20230714,165200,13158623000,457000,457000,457000,457000,0
|
|
20230714,165100,13158623000,457000,457000,457000,457000,0
|
|
20230714,165000,13158623000,457000,457000,457000,457000,0
|
|
20230714,164900,13158623000,457000,457000,457000,457000,0
|
|
20230714,164800,13158623000,457000,457000,457000,457000,0
|
|
20230714,164700,13158623000,457000,457000,457000,457000,0
|
|
20230714,164600,13158623000,457000,457000,457000,457000,0
|
|
20230714,164500,13158623000,457000,457000,457000,457000,673
|
|
20230714,164400,13158623000,457000,457000,457000,457000,0
|
|
20230714,164300,13158623000,457000,457000,457000,457000,0
|
|
20230714,164200,13158623000,457000,457000,457000,457000,0
|
|
20230714,164100,13158623000,457000,457000,457000,457000,0
|
|
20230714,164000,13158623000,457000,457000,457000,457000,0
|
|
20230714,163900,13158623000,457000,457000,457000,457000,0
|
|
20230714,163800,13158623000,457000,457000,457000,457000,0
|
|
20230714,163700,13158623000,457000,457000,457000,457000,0
|
|
20230714,163600,13158623000,457000,457000,457000,457000,0
|
|
20230714,163500,13158623000,457000,457000,457000,457000,0
|
|
20230714,163400,13158623000,457000,457000,457000,457000,0
|
|
20230714,163300,13158623000,457000,457000,457000,457000,0
|
|
20230714,163200,13158623000,457000,457000,457000,457000,0
|
|
20230714,163100,13158623000,457000,457000,457000,457000,0
|
|
20230714,163000,13158623000,457000,457000,457000,457000,0
|
|
20230714,162900,13158623000,457000,457000,457000,457000,0
|
|
20230714,162800,13158623000,457000,457000,457000,457000,0
|
|
20230714,162700,13158623000,457000,457000,457000,457000,0
|
|
20230714,162600,13158623000,457000,457000,457000,457000,0
|
|
20230714,162500,13158623000,457000,457000,457000,457000,0
|
|
20230714,162400,13158623000,457000,457000,457000,457000,0
|
|
20230714,162300,13158623000,457000,457000,457000,457000,0
|
|
20230714,162200,13158623000,457000,457000,457000,457000,0
|
|
20230714,162100,13158623000,457000,457000,457000,457000,0
|
|
20230714,162000,13158623000,457000,457000,457000,457000,0
|
|
20230714,161900,13158623000,457000,457000,457000,457000,0
|
|
20230714,161800,13158623000,457000,457000,457000,457000,0
|
|
20230714,161700,13158623000,457000,457000,457000,457000,0
|
|
20230714,161600,13158623000,457000,457000,457000,457000,0
|
|
20230714,161500,13158623000,457000,457000,457000,457000,673
|
|
20230714,161400,13158623000,457000,457000,457000,457000,0
|
|
20230714,161300,13158623000,457000,457000,457000,457000,0
|
|
20230714,161200,13158623000,457000,457000,457000,457000,0
|
|
20230714,161100,13158623000,457000,457000,457000,457000,0
|
|
20230714,161000,13158623000,457000,457000,457000,457000,0
|
|
20230714,160900,13158623000,457000,457000,457000,457000,0
|
|
20230714,160800,13158623000,457000,457000,457000,457000,0
|
|
20230714,160700,13158623000,457000,457000,457000,457000,0
|
|
20230714,160600,13158623000,457000,457000,457000,457000,0
|
|
20230714,160500,13158623000,457000,457000,457000,457000,0
|
|
20230714,160400,13158623000,457000,457000,457000,457000,0
|
|
20230714,160300,13158623000,457000,457000,457000,457000,0
|
|
20230714,160200,13158623000,457000,457000,457000,457000,0
|
|
20230714,160100,13158623000,457000,457000,457000,457000,0
|
|
20230714,160000,13158623000,457000,457000,457000,457000,0
|
|
20230714,155900,13158623000,457000,457000,457000,457000,0
|
|
20230714,155800,13158623000,457000,457000,457000,457000,0
|
|
20230714,155700,13158623000,457000,457000,457000,457000,0
|
|
20230714,155600,13158623000,457000,457000,457000,457000,0
|
|
20230714,155500,13158623000,457000,457000,457000,457000,0
|
|
20230714,155400,13158623000,457000,457000,457000,457000,0
|
|
20230714,155300,13158623000,457000,457000,457000,457000,0
|
|
20230714,155200,13158623000,457000,457000,457000,457000,0
|
|
20230714,155100,13158623000,457000,457000,457000,457000,0
|
|
20230714,155000,13158623000,457000,457000,457000,457000,0
|
|
20230714,154900,13158623000,457000,457000,457000,457000,0
|
|
20230714,154800,13158623000,457000,457000,457000,457000,0
|
|
20230714,154700,13158623000,457000,457000,457000,457000,0
|
|
20230714,154600,13158623000,457000,457000,457000,457000,0
|
|
20230714,154500,13158623000,457000,457000,457000,457000,673
|
|
20230714,154400,13158623000,457000,457000,457000,457000,0
|
|
20230714,154300,13158623000,457000,457000,457000,457000,0
|
|
20230714,154200,13158623000,457000,457000,457000,457000,0
|
|
20230714,154100,13158623000,457000,457000,457000,457000,0
|
|
20230714,154000,13158623000,457000,457000,457000,457000,0
|
|
20230714,153900,13158623000,457000,457000,457000,457000,0
|
|
20230714,153800,13158623000,457000,457000,457000,457000,0
|
|
20230714,153700,13158623000,457000,457000,457000,457000,0
|
|
20230714,153600,13158623000,457000,457000,457000,457000,0
|
|
20230714,153500,13158623000,457000,457000,457000,457000,0
|
|
20230714,153400,13158623000,457000,457000,457000,457000,0
|
|
20230714,153300,13158623000,457000,457000,457000,457000,0
|
|
20230714,153200,13158623000,457000,457000,457000,457000,0
|
|
20230714,153100,13158623000,457000,457000,457000,457000,0
|
|
20230714,153000,13158623000,457000,457000,457000,457000,673
|
|
20230714,152900,12851062000,457000,457000,457000,457000,0
|
|
20230714,152800,12851062000,457000,457000,457000,457000,0
|
|
20230714,152700,12851062000,457000,457000,457000,457000,0
|
|
20230714,152600,12851062000,457000,457000,457000,457000,0
|
|
20230714,152500,12851062000,457000,457000,457000,457000,0
|
|
20230714,152400,12851062000,457000,457000,457000,457000,0
|
|
20230714,152300,12851062000,457000,457000,457000,457000,0
|
|
20230714,152200,12851062000,457000,457000,457000,457000,0
|
|
20230714,152100,12851062000,457000,457000,457000,457000,0
|
|
20230714,152000,12851062000,457000,457000,457000,457000,0
|
|
20230714,151900,12851062000,457000,456500,457000,456500,21
|
|
20230714,151800,12841469000,457000,457000,457000,456500,42
|
|
20230714,151700,12822282500,457000,456500,457000,455500,109
|
|
20230714,151600,12772525500,457000,457000,457000,455000,98
|
|
20230714,151500,12727860500,456500,455500,457000,455500,77
|
|
20230714,151400,12692732500,456000,456000,456500,455500,106
|
|
20230714,151300,12644380500,455500,456500,456500,455500,62
|
|
20230714,151200,12616107500,456500,455500,457000,455000,90
|
|
20230714,151100,12575062000,456500,456500,456500,455000,281
|
|
20230714,151000,12446845500,456500,455500,456500,455000,279
|
|
20230714,150900,12319664500,455000,455500,456000,455000,87
|
|
20230714,150800,12280045500,455500,455000,456000,455000,86
|
|
20230714,150700,12240879500,455000,455500,456000,455000,111
|
|
20230714,150600,12190345500,455500,456000,456000,455000,110
|
|
20230714,150500,12140240500,456000,456000,456000,455000,113
|
|
20230714,150400,12088761000,456000,455500,456000,455000,66
|
|
20230714,150300,12058712000,455500,455500,456500,455500,76
|
|
20230714,150200,12024073000,455500,457000,457000,455000,267
|
|
20230714,150100,11902465000,457000,456500,457000,455500,79
|
|
20230714,150000,11866439000,456500,457000,457000,456000,172
|
|
20230714,145900,11787943500,456000,456500,457000,456000,75
|
|
20230714,145800,11753706500,456500,457000,457000,456500,163
|
|
20230714,145700,11679281000,457000,456000,457000,455500,90
|
|
20230714,145600,11638184000,456500,456500,456500,455500,123
|
|
20230714,145500,11582091000,456000,456000,456500,456000,67
|
|
20230714,145400,11551526000,456000,456000,456500,456000,129
|
|
20230714,145300,11492669500,456000,456000,456500,456000,120
|
|
20230714,145200,11437940000,456500,456500,457000,456000,90
|
|
20230714,145100,11396861000,456500,457000,457000,456500,84
|
|
20230714,145000,11358498000,457000,457000,457500,457000,95
|
|
20230714,144900,11315079000,457000,457500,457500,457000,110
|
|
20230714,144800,11264805500,457000,457500,457500,457000,46
|
|
20230714,144700,11243767500,457500,458000,458000,457000,82
|
|
20230714,144600,11206256000,457500,457500,458000,457500,31
|
|
20230714,144500,11192072000,457500,457500,458000,457500,34
|
|
20230714,144400,11176512500,457500,457500,458000,457500,60
|
|
20230714,144300,11149055000,457500,457500,458000,457500,21
|
|
20230714,144200,11139443000,457500,458000,458000,457500,26
|
|
20230714,144100,11127546500,457500,457500,458000,457500,48
|
|
20230714,144000,11105578000,457500,457500,458000,457500,25
|
|
20230714,143900,11094135500,458000,457500,458000,457500,49
|
|
20230714,143800,11071714500,458000,458000,458000,457500,32
|
|
20230714,143700,11057062000,457500,457500,458000,457500,68
|
|
20230714,143600,11025949000,457500,457500,458000,457500,44
|
|
20230714,143500,11005817000,457500,458000,458000,457500,19
|
|
20230714,143400,10997118000,457500,457500,458000,457500,53
|
|
20230714,143300,10972867500,457500,458000,458500,457500,67
|
|
20230714,143200,10942186000,458000,458500,458500,458000,36
|
|
20230714,143100,10925696500,458500,458000,458500,458000,49
|
|
20230714,143000,10903251000,458000,458000,458500,458000,65
|
|
20230714,142900,10873470000,458500,458000,458500,458000,71
|
|
20230714,142800,10840940500,458000,457500,458000,457500,20
|
|
20230714,142700,10831783000,458000,458000,458000,457500,32
|
|
20230714,142600,10817136000,458000,458000,458000,457500,23
|
|
20230714,142500,10806605500,458000,457500,458000,457500,141
|
|
20230714,142400,10742034500,458000,457500,458000,457500,301
|
|
20230714,142300,10604318000,458000,458000,458000,457500,22
|
|
20230714,142200,10594248500,458000,457500,458000,457500,31
|
|
20230714,142100,10580061500,457500,458000,458000,457500,21
|
|
20230714,142000,10570451000,457500,457500,458000,457500,75
|
|
20230714,141900,10536129000,458000,458000,458000,457500,32
|
|
20230714,141800,10521480500,457500,457500,458000,457500,30
|
|
20230714,141700,10507752000,458000,457500,458000,457500,37
|
|
20230714,141600,10490817000,458000,457500,458000,457500,33
|
|
20230714,141500,10475714500,458000,458500,458500,458000,126
|
|
20230714,141400,10418000000,458000,458000,458500,458000,25
|
|
20230714,141300,10406545500,458000,459000,459000,458000,107
|
|
20230714,141200,10357486500,458500,458500,459000,458500,48
|
|
20230714,141100,10335472500,458500,459000,459000,458500,41
|
|
20230714,141000,10316667000,458500,458500,459000,458500,36
|
|
20230714,140900,10300157500,458500,459000,459000,458500,84
|
|
20230714,140800,10261633500,458500,458500,459000,458500,28
|
|
20230714,140700,10248794500,458500,458500,458500,458000,49
|
|
20230714,140600,10226329500,458000,458000,458500,458000,52
|
|
20230714,140500,10202494500,458500,458500,458500,458000,33
|
|
20230714,140400,10187373000,458000,458000,458500,458000,23
|
|
20230714,140300,10176832000,458500,458500,459000,458000,30
|
|
20230714,140200,10163078000,459000,458500,459000,458500,48
|
|
20230714,140100,10141063500,458500,459000,459000,458500,44
|
|
20230714,140000,10120884500,458500,458500,459000,458500,24
|
|
20230714,135900,10109876000,458500,459000,459000,458500,19
|
|
20230714,135800,10101159500,459000,459000,459000,458500,37
|
|
20230714,135700,10084188500,459000,458500,459000,458500,20
|
|
20230714,135600,10075015500,458500,459000,459000,458500,20
|
|
20230714,135500,10065842500,459000,458500,459000,458500,33
|
|
20230714,135400,10050705500,459000,458000,459000,458000,80
|
|
20230714,135300,10014034000,458000,458500,459000,458000,46
|
|
20230714,135200,9992944000,458500,458500,458500,458000,34
|
|
20230714,135100,9977358000,458500,458500,459000,458000,71
|
|
20230714,135000,9944804000,458500,459000,459000,458500,30
|
|
20230714,134900,9931043500,459000,459000,459000,458500,38
|
|
20230714,134800,9913612500,459000,458000,459000,458000,74
|
|
20230714,134700,9879682500,458500,458000,458500,458000,35
|
|
20230714,134600,9863643000,458000,458000,458500,458000,20
|
|
20230714,134500,9854481500,458000,458000,458500,458000,24
|
|
20230714,134400,9843485500,458000,458000,458000,457500,16
|
|
20230714,134300,9836161500,458000,458000,458000,457500,17
|
|
20230714,134200,9828378500,458500,458500,458500,458000,50
|
|
20230714,134100,9805472500,458500,458000,458500,458000,17
|
|
20230714,134000,9797685500,458500,458500,458500,458000,14
|
|
20230714,133900,9791269000,458000,458500,458500,458000,54
|
|
20230714,133800,9766527000,458500,458000,458500,458000,19
|
|
20230714,133700,9757822500,459000,458500,459000,458000,48
|
|
20230714,133600,9735809000,458500,458500,458500,458000,40
|
|
20230714,133500,9717476000,459000,458000,459000,458000,35
|
|
20230714,133400,9701433500,458500,458500,458500,458000,29
|
|
20230714,133300,9688140500,458000,458500,458500,458000,21
|
|
20230714,133200,9678520000,458000,458500,458500,458000,46
|
|
20230714,133100,9657441000,458000,458000,458500,458000,38
|
|
20230714,133000,9640030000,458500,458500,458500,457500,29
|
|
20230714,132900,9626748500,458000,458000,458500,457500,37
|
|
20230714,132800,9609815000,458000,458000,458500,458000,16
|
|
20230714,132700,9602485000,458500,458500,458500,458000,40
|
|
20230714,132600,9584154000,458000,458000,458000,457500,32
|
|
20230714,132500,9569503500,458000,458500,458500,458000,56
|
|
20230714,132400,9543852500,458000,458500,458500,458000,32
|
|
20230714,132300,9529182000,458500,458000,459000,458000,32
|
|
20230714,132200,9514509500,458000,458500,459000,458000,27
|
|
20230714,132100,9502129000,459000,458000,459000,458000,53
|
|
20230714,132000,9477833500,458500,459000,459000,458000,28
|
|
20230714,131900,9464998000,458000,458500,459000,458000,37
|
|
20230714,131800,9448036000,458500,458000,459000,458000,16
|
|
20230714,131700,9440698500,459000,458500,459000,458000,33
|
|
20230714,131600,9425568500,458000,458500,458500,458000,26
|
|
20230714,131500,9413657500,458500,458500,459000,458000,25
|
|
20230714,131400,9402200000,458500,458000,458500,458000,36
|
|
20230714,131300,9385706000,458500,458000,458500,457500,21
|
|
20230714,131200,9376087000,458000,458000,459000,457500,211
|
|
20230714,131100,9279297000,458500,458000,458500,457000,13
|
|
20230714,131000,9273347000,458000,458000,458000,457500,23
|
|
20230714,130900,9262819500,458000,457500,458500,457500,66
|
|
20230714,130800,9232590500,457500,457500,458500,457500,25
|
|
20230714,130700,9221147000,458500,458000,458500,457500,69
|
|
20230714,130600,9189560500,458000,458500,459000,458000,29
|
|
20230714,130500,9176260500,459000,458500,459000,458000,25
|
|
20230714,130400,9164804000,458500,458000,458500,457500,81
|
|
20230714,130300,9127701500,457500,457500,457500,457000,92
|
|
20230714,130200,9085619000,457500,457500,457500,457000,38
|
|
20230714,130100,9068249500,457000,457500,457500,457000,25
|
|
20230714,130000,9056819000,457500,457500,458000,457500,85
|
|
20230714,125900,9017927000,458000,457500,458000,457500,105
|
|
20230714,125800,8969889000,457500,457500,458500,457500,72
|
|
20230714,125700,8936943000,457500,458000,458000,457500,18
|
|
20230714,125600,8928706500,458000,458000,458000,457000,110
|
|
20230714,125500,8878372500,458000,457500,458000,457500,28
|
|
20230714,125400,8865557500,458000,458000,458000,458000,6
|
|
20230714,125300,8862809500,457500,457500,458000,457500,23
|
|
20230714,125200,8852285000,458000,458000,458000,457500,18
|
|
20230714,125100,8844046000,458000,458000,458000,457500,26
|
|
20230714,125000,8832148000,458000,458000,458000,457500,32
|
|
20230714,124900,8817504500,458000,457500,458000,457500,20
|
|
20230714,124800,8808348500,457500,457000,457500,457000,76
|
|
20230714,124700,8773583000,457000,457500,457500,457000,28
|
|
20230714,124600,8760778500,457500,457500,457500,457000,25
|
|
20230714,124500,8749349000,457500,457000,457500,456500,29
|
|
20230714,124400,8736094500,457500,456500,457500,456500,39
|
|
20230714,124300,8718267500,456500,457000,457500,456500,61
|
|
20230714,124200,8690388000,456500,457000,457000,456500,16
|
|
20230714,124100,8683079000,457000,457500,458000,456500,40
|
|
20230714,124000,8664785500,457000,458000,458000,457000,25
|
|
20230714,123900,8653347500,457500,458000,458000,457500,12
|
|
20230714,123800,8647855000,458000,458000,458000,457500,13
|
|
20230714,123700,8641904500,457500,457000,457500,457000,90
|
|
20230714,123600,8600750500,457000,457000,457000,456500,133
|
|
20230714,123500,8540024000,457500,458000,458000,457500,55
|
|
20230714,123400,8514861000,458000,458000,458500,457000,101
|
|
20230714,123300,8468690000,458500,458500,458500,458000,23
|
|
20230714,123200,8458152000,458000,458500,458500,458000,4
|
|
20230714,123100,8456318500,458500,458500,458500,457500,22
|
|
20230714,123000,8446244500,457500,458000,458500,457500,77
|
|
20230714,122900,8411005500,458000,458500,458500,458000,32
|
|
20230714,122800,8396338000,458500,458500,458500,458500,6
|
|
20230714,122700,8393587000,458000,458000,458500,458000,25
|
|
20230714,122600,8382134000,458000,458500,458500,458000,95
|
|
20230714,122500,8338621500,458500,458500,458500,458500,7
|
|
20230714,122400,8335412000,458000,458500,458500,458000,18
|
|
20230714,122300,8327163000,458500,458500,458500,458500,26
|
|
20230714,122200,8315242000,459000,458500,459000,458500,84
|
|
20230714,122100,8276727000,459000,459000,459000,458500,18
|
|
20230714,122000,8268468500,459000,458500,459000,458500,71
|
|
20230714,121900,8235883500,458500,459000,459000,458500,22
|
|
20230714,121800,8225790500,458500,459000,459000,458500,9
|
|
20230714,121700,8221660000,458500,458500,458500,458500,45
|
|
20230714,121600,8201027500,459000,458500,459000,458500,25
|
|
20230714,121500,8189559000,459000,459000,459000,459000,11
|
|
20230714,121400,8184510000,459000,459000,459000,458500,19
|
|
20230714,121300,8175792500,459000,459000,459000,459000,11
|
|
20230714,121200,8170743500,458500,459000,459000,458500,13
|
|
20230714,121100,8164780500,459000,458500,459000,458500,117
|
|
20230714,121000,8111134000,458500,459000,459000,458500,13
|
|
20230714,120900,8105170500,459000,459000,459000,458500,60
|
|
20230714,120800,8077656500,459000,458500,459000,458500,11
|
|
20230714,120700,8072609500,458500,459000,459000,458500,17
|
|
20230714,120600,8064810000,459000,458500,459000,458500,31
|
|
20230714,120500,8050589000,459000,459000,459000,458500,15
|
|
20230714,120400,8043707500,459000,458500,459000,458500,14
|
|
20230714,120300,8037287000,459000,459000,459000,459000,29
|
|
20230714,120200,8023976000,459000,458500,459000,458500,18
|
|
20230714,120100,8015718500,458500,459000,459000,458500,77
|
|
20230714,120000,7980406500,459000,458500,459000,458000,38
|
|
20230714,115900,7962986500,458500,458500,458500,458500,6
|
|
20230714,115800,7960235500,459000,458500,459000,458000,20
|
|
20230714,115700,7951067000,458500,458000,458500,458000,20
|
|
20230714,115600,7941900500,458500,458500,458500,458500,21
|
|
20230714,115500,7932272000,458500,458500,459000,458000,36
|
|
20230714,115400,7915766500,459000,459000,459000,458500,12
|
|
20230714,115300,7910259000,458500,458500,459000,458500,149
|
|
20230714,115200,7841938000,458000,458000,458000,458000,25
|
|
20230714,115100,7830488000,458500,458500,458500,458000,15
|
|
20230714,115000,7823612000,458500,458500,458500,458000,20
|
|
20230714,114900,7814446000,458000,458000,458000,458000,23
|
|
20230714,114800,7803912000,458500,458500,458500,458000,19
|
|
20230714,114700,7795204000,458500,458000,458500,458000,14
|
|
20230714,114600,7788788500,458000,458000,458500,458000,23
|
|
20230714,114500,7778252500,458000,458000,458500,458000,26
|
|
20230714,114400,7766343000,458000,458500,458500,458000,21
|
|
20230714,114300,7756718500,458500,458000,458500,458000,30
|
|
20230714,114200,7742976000,458000,458500,458500,458000,12
|
|
20230714,114100,7737479000,458000,458500,458500,458000,40
|
|
20230714,114000,7719152500,458500,458000,458500,458000,41
|
|
20230714,113900,7700368000,458500,458500,458500,458500,8
|
|
20230714,113800,7696700000,458000,458500,458500,458000,38
|
|
20230714,113700,7679291000,458500,458500,458500,458000,43
|
|
20230714,113600,7659591500,458500,459000,459000,458500,75
|
|
20230714,113500,7625197500,459000,458500,459000,458500,16
|
|
20230714,113400,7617859000,459000,459000,459000,459000,8
|
|
20230714,113300,7614187000,459000,459000,459000,458500,28
|
|
20230714,113200,7601338500,458500,459000,459000,458500,9
|
|
20230714,113100,7597208000,459000,459000,459000,458500,74
|
|
20230714,113000,7563246000,459000,459000,459000,458500,26
|
|
20230714,112900,7551312500,459000,458500,459000,458500,17
|
|
20230714,112800,7543514000,459000,458500,459000,458000,42
|
|
20230714,112700,7524254500,458500,459000,459000,458500,53
|
|
20230714,112600,7499946000,459500,459500,459500,459000,16
|
|
20230714,112500,7492598000,459000,458500,459000,458500,52
|
|
20230714,112400,7468730500,458500,459000,459000,458500,10
|
|
20230714,112300,7464144000,459000,458500,459000,458500,19
|
|
20230714,112200,7455427000,459000,459000,459500,459000,30
|
|
20230714,112100,7441656500,459000,459000,459000,458500,27
|
|
20230714,112000,7429266000,459000,459000,459000,458500,39
|
|
20230714,111900,7411371000,459500,459500,459500,459000,19
|
|
20230714,111800,7402646000,459000,459500,459500,459000,16
|
|
20230714,111700,7395296000,459000,460000,460000,459000,43
|
|
20230714,111600,7375533000,459500,460000,460000,459500,62
|
|
20230714,111500,7347033000,460000,459500,460000,459500,31
|
|
20230714,111400,7332776500,459500,460000,460000,459500,88
|
|
20230714,111300,7292323500,459500,460000,460000,459500,33
|
|
20230714,111200,7277144000,460000,459000,460000,459000,182
|
|
20230714,111100,7193513500,459500,459000,459500,459000,126
|
|
20230714,111000,7135620000,459500,459000,459500,458500,53
|
|
20230714,110900,7111295500,459000,460000,460000,459000,58
|
|
20230714,110800,7084654500,459500,460000,460500,459500,28
|
|
20230714,110700,7071765000,460000,460500,460500,460000,29
|
|
20230714,110600,7058421500,460500,459500,460500,459500,310
|
|
20230714,110500,6915837500,460000,460000,460000,460000,13
|
|
20230714,110400,6909857500,459500,459000,460000,459000,184
|
|
20230714,110300,6825315500,459500,459000,459500,459000,20
|
|
20230714,110200,6816130000,459000,459500,459500,459000,92
|
|
20230714,110100,6773886000,459500,459500,459500,459000,24
|
|
20230714,110000,6762859500,459500,459500,459500,459000,49
|
|
20230714,105900,6740360500,459500,459000,459500,459000,24
|
|
20230714,105800,6729339500,459500,459000,459500,459000,42
|
|
20230714,105700,6710047500,459500,459000,459500,458500,65
|
|
20230714,105600,6680207000,459000,459000,459000,458500,27
|
|
20230714,105500,6667821500,459000,459000,459000,458500,25
|
|
20230714,105400,6656352500,459000,458000,459500,458000,150
|
|
20230714,105300,6587534500,458000,458000,458500,458000,53
|
|
20230714,105200,6563255500,458000,458000,458000,457500,25
|
|
20230714,105100,6551814000,457500,457500,457500,457000,41
|
|
20230714,105000,6533057500,457000,457000,457500,457000,24
|
|
20230714,104900,6522087500,457000,457500,457500,457000,20
|
|
20230714,104800,6512946000,457000,458500,458500,457000,173
|
|
20230714,104700,6433782000,458500,458000,458500,457500,43
|
|
20230714,104600,6414086500,458500,457500,458500,457500,29
|
|
20230714,104500,6400808500,458500,459000,459000,458000,27
|
|
20230714,104400,6388434000,457500,458500,459000,457500,242
|
|
20230714,104300,6277493000,458000,458500,458500,458000,63
|
|
20230714,104200,6248632500,458500,458500,459000,457500,331
|
|
20230714,104100,6097150500,458500,457000,458500,457000,139
|
|
20230714,104000,6033539500,457500,457000,457500,457000,49
|
|
20230714,103900,6011144000,457000,457500,457500,455500,98
|
|
20230714,103800,5966412000,457500,457500,457500,457000,38
|
|
20230714,103700,5949039000,457000,457000,457500,457000,36
|
|
20230714,103600,5932586000,457500,457000,457500,457000,56
|
|
20230714,103500,5906974000,457500,457500,457500,456500,27
|
|
20230714,103400,5894623000,458000,457500,458000,456500,136
|
|
20230714,103300,5832398500,457500,457500,457500,457500,47
|
|
20230714,103200,5810896000,457500,457500,457500,457500,27
|
|
20230714,103100,5798543500,457000,457500,457500,457000,20
|
|
20230714,103000,5789402500,457500,457000,457500,456500,108
|
|
20230714,102900,5740058000,457000,456500,457000,456500,15
|
|
20230714,102800,5733207000,456500,456500,457000,456000,36
|
|
20230714,102700,5716778000,456500,456000,456500,456000,10
|
|
20230714,102600,5712214000,456000,456000,456500,456000,56
|
|
20230714,102500,5686674000,456000,455500,456000,455500,30
|
|
20230714,102400,5673005000,455500,456000,456000,455500,23
|
|
20230714,102300,5662523000,456000,455500,456000,455500,49
|
|
20230714,102200,5640197000,456000,456000,456000,456000,4
|
|
20230714,102100,5638373000,456000,455000,456000,455000,61
|
|
20230714,102000,5610597000,455000,455000,455500,455000,44
|
|
20230714,101900,5590569000,454500,455000,455000,454500,61
|
|
20230714,101800,5562817500,455000,455500,455500,455000,28
|
|
20230714,101700,5550064500,456000,456000,456000,456000,11
|
|
20230714,101600,5545048500,455500,455500,455500,455500,8
|
|
20230714,101500,5541404500,456000,455500,456000,455500,34
|
|
20230714,101400,5525905000,455500,455500,455500,455500,24
|
|
20230714,101300,5514973000,456500,456000,456500,455000,44
|
|
20230714,101200,5494917500,456000,455000,456000,455000,63
|
|
20230714,101100,5466222500,455000,455500,455500,455000,36
|
|
20230714,101000,5449839000,456000,456000,456000,455000,17
|
|
20230714,100900,5442091000,456000,454500,456000,454500,204
|
|
20230714,100800,5349075000,454500,455000,456000,454000,586
|
|
20230714,100700,5082603000,455500,456000,456000,455000,70
|
|
20230714,100600,5050726500,455000,455500,456000,455000,54
|
|
20230714,100500,5026132000,456000,455500,456000,455000,22
|
|
20230714,100400,5016112500,455500,455500,456000,455500,36
|
|
20230714,100300,4999712000,455500,455500,456000,455500,20
|
|
20230714,100200,4990601500,455500,456500,456500,455500,63
|
|
20230714,100100,4961892000,456500,456500,457000,456500,181
|
|
20230714,100000,4879264500,456500,456500,456500,456000,101
|
|
20230714,095900,4833197500,456500,456000,457000,456000,54
|
|
20230714,095800,4808527500,456000,455500,457000,455500,34
|
|
20230714,095700,4793000000,455500,455000,457000,455000,350
|
|
20230714,095600,4633703500,454500,455000,455500,454500,61
|
|
20230714,095500,4605948000,455500,454500,455500,454500,40
|
|
20230714,095400,4587745000,454500,455000,455500,454500,299
|
|
20230714,095300,4451750000,454500,455500,455500,454500,270
|
|
20230714,095200,4328899500,455000,455500,455500,455000,69
|
|
20230714,095100,4297473500,455500,455500,455500,455500,50
|
|
20230714,095000,4274698500,456000,456500,457000,455500,289
|
|
20230714,094900,4142879500,456500,456500,456500,456000,92
|
|
20230714,094800,4100882000,457000,457000,457000,456500,45
|
|
20230714,094700,4080321500,457000,457000,457000,456500,44
|
|
20230714,094600,4060217000,456500,456500,457000,456000,159
|
|
20230714,094500,3987682000,456500,456000,456500,456000,116
|
|
20230714,094400,3934765500,456000,456000,456000,455000,64
|
|
20230714,094300,3905620500,456000,457000,457000,456000,121
|
|
20230714,094200,3850421500,457000,457500,457500,457000,106
|
|
20230714,094100,3801959000,458000,458500,458500,458000,74
|
|
20230714,094000,3768056000,458500,458000,458500,458000,54
|
|
20230714,093900,3743321500,458000,458500,458500,458000,47
|
|
20230714,093800,3721795000,459000,459500,459500,458000,47
|
|
20230714,093700,3700248500,459000,460000,460000,457000,70
|
|
20230714,093600,3668218500,457000,456000,460000,456000,88
|
|
20230714,093500,3627992500,456000,459000,459000,455000,431
|
|
20230714,093400,3430977000,459000,460000,460000,459000,347
|
|
20230714,093300,3271445500,460000,460000,461000,460000,57
|
|
20230714,093200,3245214000,460000,461000,461500,460000,455
|
|
20230714,093100,3035574000,461000,461500,462000,461000,139
|
|
20230714,093000,2971426000,462000,462500,463000,461500,206
|
|
20230714,092900,2876231000,462000,464000,464000,462000,355
|
|
20230714,092800,2711861500,463500,463000,464000,463000,187
|
|
20230714,092700,2625195500,463500,463500,464000,463000,259
|
|
20230714,092600,2505166000,463500,462000,464000,462000,684
|
|
20230714,092500,2188287000,463000,460500,463000,460000,463
|
|
20230714,092400,1974706500,460000,459500,460000,459500,463
|
|
20230714,092300,1761821000,459500,459500,459500,459000,99
|
|
20230714,092200,1716339000,459500,458500,459500,458000,120
|
|
20230714,092100,1661260500,458500,459000,459500,458500,82
|
|
20230714,092000,1623629500,459500,459500,459500,457500,168
|
|
20230714,091900,1546610500,458000,458500,459500,458000,187
|
|
20230714,091800,1460794500,459000,459000,459000,458500,174
|
|
20230714,091700,1380988000,458500,458500,459500,458500,301
|
|
20230714,091600,1242832000,459000,458000,459000,458000,195
|
|
20230714,091500,1153388000,458000,457000,458500,457000,311
|
|
20230714,091400,1011041500,457000,456000,457000,455500,302
|
|
20230714,091300,873211000,456000,456000,456000,455500,59
|
|
20230714,091200,846311000,456000,456000,456000,455500,70
|
|
20230714,091100,814405000,456000,456000,456500,455000,63
|
|
20230714,091000,785671000,456500,456000,457000,455500,188
|
|
20230714,090900,699931000,455500,456500,457000,455500,134
|
|
20230714,090800,638748500,457000,455500,457000,455500,195
|
|
20230714,090700,549831000,455500,455500,455500,455000,49
|
|
20230714,090600,527519000,455000,456500,457000,455000,142
|
|
20230714,090500,462807000,457000,457500,457500,456500,81
|
|
20230714,090400,425780000,457500,457000,457500,457000,72
|
|
20230714,090300,392853500,457000,456500,457500,456500,211
|
|
20230714,090200,296397500,456500,455500,456500,455500,194
|
|
20230714,090100,207959000,455500,454500,456000,453500,90
|
|
20230714,090000,166951500,454500,455000,455500,453500,367
|