705 lines
40 KiB
CSV
705 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,204200,15232491500,453500,453500,453500,453500,416
|
|
20230718,204100,15232491500,453500,453500,453500,453500,0
|
|
20230718,204000,15232491500,453500,453500,453500,453500,0
|
|
20230718,203900,15232491500,453500,453500,453500,453500,0
|
|
20230718,203800,15232491500,453500,453500,453500,453500,0
|
|
20230718,203700,15232491500,453500,453500,453500,453500,0
|
|
20230718,203600,15232491500,453500,453500,453500,453500,0
|
|
20230718,203500,15232491500,453500,453500,453500,453500,0
|
|
20230718,203400,15232491500,453500,453500,453500,453500,0
|
|
20230718,203300,15232491500,453500,453500,453500,453500,0
|
|
20230718,203200,15232491500,453500,453500,453500,453500,0
|
|
20230718,203100,15232491500,453500,453500,453500,453500,0
|
|
20230718,203000,15232491500,453500,453500,453500,453500,0
|
|
20230718,202900,15232491500,453500,453500,453500,453500,0
|
|
20230718,202800,15232491500,453500,453500,453500,453500,0
|
|
20230718,202700,15232491500,453500,453500,453500,453500,0
|
|
20230718,202600,15232491500,453500,453500,453500,453500,0
|
|
20230718,202500,15232491500,453500,453500,453500,453500,0
|
|
20230718,202400,15232491500,453500,453500,453500,453500,0
|
|
20230718,202300,15232491500,453500,453500,453500,453500,0
|
|
20230718,202200,15232491500,453500,453500,453500,453500,0
|
|
20230718,202100,15232491500,453500,453500,453500,453500,0
|
|
20230718,202000,15232491500,453500,453500,453500,453500,0
|
|
20230718,201900,15232491500,453500,453500,453500,453500,0
|
|
20230718,201800,15232491500,453500,453500,453500,453500,0
|
|
20230718,201700,15232491500,453500,453500,453500,453500,0
|
|
20230718,201600,15232491500,453500,453500,453500,453500,0
|
|
20230718,201500,15232491500,453500,453500,453500,453500,0
|
|
20230718,201400,15232491500,453500,453500,453500,453500,0
|
|
20230718,201300,15232491500,453500,453500,453500,453500,0
|
|
20230718,201200,15232491500,453500,453500,453500,453500,416
|
|
20230718,201100,15232491500,453500,453500,453500,453500,0
|
|
20230718,201000,15232491500,453500,453500,453500,453500,0
|
|
20230718,200900,15232491500,453500,453500,453500,453500,0
|
|
20230718,200800,15232491500,453500,453500,453500,453500,0
|
|
20230718,200700,15232491500,453500,453500,453500,453500,0
|
|
20230718,200600,15232491500,453500,453500,453500,453500,0
|
|
20230718,200500,15232491500,453500,453500,453500,453500,0
|
|
20230718,200400,15232491500,453500,453500,453500,453500,0
|
|
20230718,200300,15232491500,453500,453500,453500,453500,0
|
|
20230718,200200,15232491500,453500,453500,453500,453500,0
|
|
20230718,200100,15232491500,453500,453500,453500,453500,0
|
|
20230718,200000,15232491500,453500,453500,453500,453500,0
|
|
20230718,195900,15232491500,453500,453500,453500,453500,0
|
|
20230718,195800,15232491500,453500,453500,453500,453500,0
|
|
20230718,195700,15232491500,453500,453500,453500,453500,0
|
|
20230718,195600,15232491500,453500,453500,453500,453500,0
|
|
20230718,195500,15232491500,453500,453500,453500,453500,0
|
|
20230718,195400,15232491500,453500,453500,453500,453500,0
|
|
20230718,195300,15232491500,453500,453500,453500,453500,0
|
|
20230718,195200,15232491500,453500,453500,453500,453500,0
|
|
20230718,195100,15232491500,453500,453500,453500,453500,0
|
|
20230718,195000,15232491500,453500,453500,453500,453500,0
|
|
20230718,194900,15232491500,453500,453500,453500,453500,0
|
|
20230718,194800,15232491500,453500,453500,453500,453500,0
|
|
20230718,194700,15232491500,453500,453500,453500,453500,0
|
|
20230718,194600,15232491500,453500,453500,453500,453500,0
|
|
20230718,194500,15232491500,453500,453500,453500,453500,0
|
|
20230718,194400,15232491500,453500,453500,453500,453500,0
|
|
20230718,194300,15232491500,453500,453500,453500,453500,0
|
|
20230718,194200,15232491500,453500,453500,453500,453500,416
|
|
20230718,194100,15232491500,453500,453500,453500,453500,0
|
|
20230718,194000,15232491500,453500,453500,453500,453500,0
|
|
20230718,193900,15232491500,453500,453500,453500,453500,0
|
|
20230718,193800,15232491500,453500,453500,453500,453500,0
|
|
20230718,193700,15232491500,453500,453500,453500,453500,0
|
|
20230718,193600,15232491500,453500,453500,453500,453500,0
|
|
20230718,193500,15232491500,453500,453500,453500,453500,0
|
|
20230718,193400,15232491500,453500,453500,453500,453500,0
|
|
20230718,193300,15232491500,453500,453500,453500,453500,0
|
|
20230718,193200,15232491500,453500,453500,453500,453500,0
|
|
20230718,193100,15232491500,453500,453500,453500,453500,0
|
|
20230718,193000,15232491500,453500,453500,453500,453500,0
|
|
20230718,192900,15232491500,453500,453500,453500,453500,0
|
|
20230718,192800,15232491500,453500,453500,453500,453500,0
|
|
20230718,192700,15232491500,453500,453500,453500,453500,0
|
|
20230718,192600,15232491500,453500,453500,453500,453500,0
|
|
20230718,192500,15232491500,453500,453500,453500,453500,0
|
|
20230718,192400,15232491500,453500,453500,453500,453500,0
|
|
20230718,192300,15232491500,453500,453500,453500,453500,0
|
|
20230718,192200,15232491500,453500,453500,453500,453500,0
|
|
20230718,192100,15232491500,453500,453500,453500,453500,0
|
|
20230718,192000,15232491500,453500,453500,453500,453500,0
|
|
20230718,191900,15232491500,453500,453500,453500,453500,0
|
|
20230718,191800,15232491500,453500,453500,453500,453500,0
|
|
20230718,191700,15232491500,453500,453500,453500,453500,0
|
|
20230718,191600,15232491500,453500,453500,453500,453500,0
|
|
20230718,191500,15232491500,453500,453500,453500,453500,0
|
|
20230718,191400,15232491500,453500,453500,453500,453500,0
|
|
20230718,191300,15232491500,453500,453500,453500,453500,0
|
|
20230718,191200,15232491500,453500,453500,453500,453500,416
|
|
20230718,191100,15232491500,453500,453500,453500,453500,0
|
|
20230718,191000,15232491500,453500,453500,453500,453500,0
|
|
20230718,190900,15232491500,453500,453500,453500,453500,0
|
|
20230718,190800,15232491500,453500,453500,453500,453500,0
|
|
20230718,190700,15232491500,453500,453500,453500,453500,0
|
|
20230718,190600,15232491500,453500,453500,453500,453500,0
|
|
20230718,190500,15232491500,453500,453500,453500,453500,0
|
|
20230718,190400,15232491500,453500,453500,453500,453500,0
|
|
20230718,190300,15232491500,453500,453500,453500,453500,0
|
|
20230718,190200,15232491500,453500,453500,453500,453500,0
|
|
20230718,190100,15232491500,453500,453500,453500,453500,0
|
|
20230718,190000,15232491500,453500,453500,453500,453500,0
|
|
20230718,185900,15232491500,453500,453500,453500,453500,0
|
|
20230718,185800,15232491500,453500,453500,453500,453500,0
|
|
20230718,185700,15232491500,453500,453500,453500,453500,0
|
|
20230718,185600,15232491500,453500,453500,453500,453500,0
|
|
20230718,185500,15232491500,453500,453500,453500,453500,0
|
|
20230718,185400,15232491500,453500,453500,453500,453500,0
|
|
20230718,185300,15232491500,453500,453500,453500,453500,0
|
|
20230718,185200,15232491500,453500,453500,453500,453500,0
|
|
20230718,185100,15232491500,453500,453500,453500,453500,0
|
|
20230718,185000,15232491500,453500,453500,453500,453500,0
|
|
20230718,184900,15232491500,453500,453500,453500,453500,0
|
|
20230718,184800,15232491500,453500,453500,453500,453500,0
|
|
20230718,184700,15232491500,453500,453500,453500,453500,0
|
|
20230718,184600,15232491500,453500,453500,453500,453500,0
|
|
20230718,184500,15232491500,453500,453500,453500,453500,0
|
|
20230718,184400,15232491500,453500,453500,453500,453500,0
|
|
20230718,184300,15232491500,453500,453500,453500,453500,0
|
|
20230718,184200,15232491500,453500,453500,453500,453500,416
|
|
20230718,184100,15232491500,453500,453500,453500,453500,0
|
|
20230718,184000,15232491500,453500,453500,453500,453500,0
|
|
20230718,183900,15232491500,453500,453500,453500,453500,0
|
|
20230718,183800,15232491500,453500,453500,453500,453500,0
|
|
20230718,183700,15232491500,453500,453500,453500,453500,0
|
|
20230718,183600,15232491500,453500,453500,453500,453500,0
|
|
20230718,183500,15232491500,453500,453500,453500,453500,0
|
|
20230718,183400,15232491500,453500,453500,453500,453500,0
|
|
20230718,183300,15232491500,453500,453500,453500,453500,0
|
|
20230718,183200,15232491500,453500,453500,453500,453500,0
|
|
20230718,183100,15232491500,453500,453500,453500,453500,0
|
|
20230718,183000,15232491500,453500,453500,453500,453500,0
|
|
20230718,182900,15232491500,453500,453500,453500,453500,0
|
|
20230718,182800,15232491500,453500,453500,453500,453500,0
|
|
20230718,182700,15232491500,453500,453500,453500,453500,0
|
|
20230718,182600,15232491500,453500,453500,453500,453500,0
|
|
20230718,182500,15232491500,453500,453500,453500,453500,0
|
|
20230718,182400,15232491500,453500,453500,453500,453500,0
|
|
20230718,182300,15232491500,453500,453500,453500,453500,0
|
|
20230718,182200,15232491500,453500,453500,453500,453500,0
|
|
20230718,182100,15232491500,453500,453500,453500,453500,0
|
|
20230718,182000,15232491500,453500,453500,453500,453500,0
|
|
20230718,181900,15232491500,453500,453500,453500,453500,0
|
|
20230718,181800,15232491500,453500,453500,453500,453500,0
|
|
20230718,181700,15232491500,453500,453500,453500,453500,0
|
|
20230718,181600,15232491500,453500,453500,453500,453500,0
|
|
20230718,181500,15232491500,453500,453500,453500,453500,0
|
|
20230718,181400,15232491500,453500,453500,453500,453500,0
|
|
20230718,181300,15232491500,453500,453500,453500,453500,0
|
|
20230718,181200,15232491500,453500,453500,453500,453500,416
|
|
20230718,181100,15232491500,453500,453500,453500,453500,0
|
|
20230718,181000,15232491500,453500,453500,453500,453500,0
|
|
20230718,180900,15232491500,453500,453500,453500,453500,0
|
|
20230718,180800,15232491500,453500,453500,453500,453500,0
|
|
20230718,180700,15232491500,453500,453500,453500,453500,0
|
|
20230718,180600,15232491500,453500,453500,453500,453500,0
|
|
20230718,180500,15232491500,453500,453500,453500,453500,0
|
|
20230718,180400,15232491500,453500,453500,453500,453500,0
|
|
20230718,180300,15232491500,453500,453500,453500,453500,0
|
|
20230718,180200,15232491500,453500,453500,453500,453500,0
|
|
20230718,180100,15232491500,453500,453500,453500,453500,0
|
|
20230718,180000,15232491500,453500,453500,453500,453500,0
|
|
20230718,175900,15232491500,453500,453500,453500,453500,0
|
|
20230718,175800,15232491500,453500,453500,453500,453500,0
|
|
20230718,175700,15232491500,453500,453500,453500,453500,0
|
|
20230718,175600,15232491500,453500,453500,453500,453500,0
|
|
20230718,175500,15232491500,453500,453500,453500,453500,0
|
|
20230718,175400,15232491500,453500,453500,453500,453500,0
|
|
20230718,175300,15232491500,453500,453500,453500,453500,0
|
|
20230718,175200,15232491500,453500,453500,453500,453500,0
|
|
20230718,175100,15232491500,453500,453500,453500,453500,0
|
|
20230718,175000,15232491500,453500,453500,453500,453500,0
|
|
20230718,174900,15232491500,453500,453500,453500,453500,0
|
|
20230718,174800,15232491500,453500,453500,453500,453500,0
|
|
20230718,174700,15232491500,453500,453500,453500,453500,0
|
|
20230718,174600,15232491500,453500,453500,453500,453500,0
|
|
20230718,174500,15232491500,453500,453500,453500,453500,0
|
|
20230718,174400,15232491500,453500,453500,453500,453500,0
|
|
20230718,174300,15232491500,453500,453500,453500,453500,0
|
|
20230718,174200,15232491500,453500,453500,453500,453500,416
|
|
20230718,174100,15232491500,453500,453500,453500,453500,0
|
|
20230718,174000,15232491500,453500,453500,453500,453500,0
|
|
20230718,173900,15232491500,453500,453500,453500,453500,0
|
|
20230718,173800,15232491500,453500,453500,453500,453500,0
|
|
20230718,173700,15232491500,453500,453500,453500,453500,0
|
|
20230718,173600,15232491500,453500,453500,453500,453500,0
|
|
20230718,173500,15232491500,453500,453500,453500,453500,0
|
|
20230718,173400,15232491500,453500,453500,453500,453500,0
|
|
20230718,173300,15232491500,453500,453500,453500,453500,0
|
|
20230718,173200,15232491500,453500,453500,453500,453500,0
|
|
20230718,173100,15232491500,453500,453500,453500,453500,0
|
|
20230718,173000,15232491500,453500,453500,453500,453500,0
|
|
20230718,172900,15232491500,453500,453500,453500,453500,0
|
|
20230718,172800,15232491500,453500,453500,453500,453500,0
|
|
20230718,172700,15232491500,453500,453500,453500,453500,0
|
|
20230718,172600,15232491500,453500,453500,453500,453500,0
|
|
20230718,172500,15232491500,453500,453500,453500,453500,0
|
|
20230718,172400,15232491500,453500,453500,453500,453500,0
|
|
20230718,172300,15232491500,453500,453500,453500,453500,0
|
|
20230718,172200,15232491500,453500,453500,453500,453500,0
|
|
20230718,172100,15232491500,453500,453500,453500,453500,0
|
|
20230718,172000,15232491500,453500,453500,453500,453500,0
|
|
20230718,171900,15232491500,453500,453500,453500,453500,0
|
|
20230718,171800,15232491500,453500,453500,453500,453500,0
|
|
20230718,171700,15232491500,453500,453500,453500,453500,0
|
|
20230718,171600,15232491500,453500,453500,453500,453500,0
|
|
20230718,171500,15232491500,453500,453500,453500,453500,0
|
|
20230718,171400,15232491500,453500,453500,453500,453500,0
|
|
20230718,171300,15232491500,453500,453500,453500,453500,0
|
|
20230718,171200,15232491500,453500,453500,453500,453500,416
|
|
20230718,171100,15232491500,453500,453500,453500,453500,0
|
|
20230718,171000,15232491500,453500,453500,453500,453500,0
|
|
20230718,170900,15232491500,453500,453500,453500,453500,0
|
|
20230718,170800,15232491500,453500,453500,453500,453500,0
|
|
20230718,170700,15232491500,453500,453500,453500,453500,0
|
|
20230718,170600,15232491500,453500,453500,453500,453500,0
|
|
20230718,170500,15232491500,453500,453500,453500,453500,0
|
|
20230718,170400,15232491500,453500,453500,453500,453500,0
|
|
20230718,170300,15232491500,453500,453500,453500,453500,0
|
|
20230718,170200,15232491500,453500,453500,453500,453500,0
|
|
20230718,170100,15232491500,453500,453500,453500,453500,0
|
|
20230718,170000,15232491500,453500,453500,453500,453500,0
|
|
20230718,165900,15232491500,453500,453500,453500,453500,0
|
|
20230718,165800,15232491500,453500,453500,453500,453500,0
|
|
20230718,165700,15232491500,453500,453500,453500,453500,0
|
|
20230718,165600,15232491500,453500,453500,453500,453500,0
|
|
20230718,165500,15232491500,453500,453500,453500,453500,0
|
|
20230718,165400,15232491500,453500,453500,453500,453500,0
|
|
20230718,165300,15232491500,453500,453500,453500,453500,0
|
|
20230718,165200,15232491500,453500,453500,453500,453500,0
|
|
20230718,165100,15232491500,453500,453500,453500,453500,0
|
|
20230718,165000,15232491500,453500,453500,453500,453500,0
|
|
20230718,164900,15232491500,453500,453500,453500,453500,0
|
|
20230718,164800,15232491500,453500,453500,453500,453500,0
|
|
20230718,164700,15232491500,453500,453500,453500,453500,0
|
|
20230718,164600,15232491500,453500,453500,453500,453500,0
|
|
20230718,164500,15232491500,453500,453500,453500,453500,0
|
|
20230718,164400,15232491500,453500,453500,453500,453500,0
|
|
20230718,164300,15232491500,453500,453500,453500,453500,0
|
|
20230718,164200,15232491500,453500,453500,453500,453500,416
|
|
20230718,164100,15232491500,453500,453500,453500,453500,0
|
|
20230718,164000,15232491500,453500,453500,453500,453500,0
|
|
20230718,163900,15232491500,453500,453500,453500,453500,0
|
|
20230718,163800,15232491500,453500,453500,453500,453500,0
|
|
20230718,163700,15232491500,453500,453500,453500,453500,0
|
|
20230718,163600,15232491500,453500,453500,453500,453500,0
|
|
20230718,163500,15232491500,453500,453500,453500,453500,0
|
|
20230718,163400,15232491500,453500,453500,453500,453500,0
|
|
20230718,163300,15232491500,453500,453500,453500,453500,0
|
|
20230718,163200,15232491500,453500,453500,453500,453500,0
|
|
20230718,163100,15232491500,453500,453500,453500,453500,0
|
|
20230718,163000,15232491500,453500,453500,453500,453500,0
|
|
20230718,162900,15232491500,453500,453500,453500,453500,0
|
|
20230718,162800,15232491500,453500,453500,453500,453500,0
|
|
20230718,162700,15232491500,453500,453500,453500,453500,0
|
|
20230718,162600,15232491500,453500,453500,453500,453500,0
|
|
20230718,162500,15232491500,453500,453500,453500,453500,0
|
|
20230718,162400,15232491500,453500,453500,453500,453500,0
|
|
20230718,162300,15232491500,453500,453500,453500,453500,0
|
|
20230718,162200,15232491500,453500,453500,453500,453500,0
|
|
20230718,162100,15232491500,453500,453500,453500,453500,0
|
|
20230718,162000,15232491500,453500,453500,453500,453500,0
|
|
20230718,161900,15232491500,453500,453500,453500,453500,0
|
|
20230718,161800,15232491500,453500,453500,453500,453500,0
|
|
20230718,161700,15232491500,453500,453500,453500,453500,0
|
|
20230718,161600,15232491500,453500,453500,453500,453500,0
|
|
20230718,161500,15232491500,453500,453500,453500,453500,0
|
|
20230718,161400,15232491500,453500,453500,453500,453500,0
|
|
20230718,161300,15232491500,453500,453500,453500,453500,0
|
|
20230718,161200,15232491500,453500,453500,453500,453500,416
|
|
20230718,161100,15232491500,453500,453500,453500,453500,0
|
|
20230718,161000,15232491500,453500,453500,453500,453500,0
|
|
20230718,160900,15232491500,453500,453500,453500,453500,0
|
|
20230718,160800,15232491500,453500,453500,453500,453500,0
|
|
20230718,160700,15232491500,453500,453500,453500,453500,0
|
|
20230718,160600,15232491500,453500,453500,453500,453500,0
|
|
20230718,160500,15232491500,453500,453500,453500,453500,0
|
|
20230718,160400,15232491500,453500,453500,453500,453500,0
|
|
20230718,160300,15232491500,453500,453500,453500,453500,0
|
|
20230718,160200,15232491500,453500,453500,453500,453500,0
|
|
20230718,160100,15232491500,453500,453500,453500,453500,0
|
|
20230718,160000,15232491500,453500,453500,453500,453500,0
|
|
20230718,155900,15232491500,453500,453500,453500,453500,0
|
|
20230718,155800,15232491500,453500,453500,453500,453500,0
|
|
20230718,155700,15232491500,453500,453500,453500,453500,0
|
|
20230718,155600,15232491500,453500,453500,453500,453500,0
|
|
20230718,155500,15232491500,453500,453500,453500,453500,0
|
|
20230718,155400,15232491500,453500,453500,453500,453500,0
|
|
20230718,155300,15232491500,453500,453500,453500,453500,0
|
|
20230718,155200,15232491500,453500,453500,453500,453500,0
|
|
20230718,155100,15232491500,453500,453500,453500,453500,0
|
|
20230718,155000,15232491500,453500,453500,453500,453500,0
|
|
20230718,154900,15232491500,453500,453500,453500,453500,0
|
|
20230718,154800,15232491500,453500,453500,453500,453500,0
|
|
20230718,154700,15232491500,453500,453500,453500,453500,0
|
|
20230718,154600,15232491500,453500,453500,453500,453500,0
|
|
20230718,154500,15232491500,453500,453500,453500,453500,0
|
|
20230718,154400,15232491500,453500,453500,453500,453500,0
|
|
20230718,154300,15232491500,453500,453500,453500,453500,0
|
|
20230718,154200,15232491500,453500,453500,453500,453500,416
|
|
20230718,154100,15232491500,453500,453500,453500,453500,0
|
|
20230718,154000,15232491500,453500,453500,453500,453500,0
|
|
20230718,153900,15232491500,453500,453500,453500,453500,0
|
|
20230718,153800,15232491500,453500,453500,453500,453500,0
|
|
20230718,153700,15232491500,453500,453500,453500,453500,0
|
|
20230718,153600,15232491500,453500,453500,453500,453500,0
|
|
20230718,153500,15232491500,453500,453500,453500,453500,0
|
|
20230718,153400,15232491500,453500,453500,453500,453500,0
|
|
20230718,153300,15232491500,453500,453500,453500,453500,0
|
|
20230718,153200,15232491500,453500,453500,453500,453500,0
|
|
20230718,153100,15232491500,453500,453500,453500,453500,0
|
|
20230718,153000,15232491500,453500,453500,453500,453500,416
|
|
20230718,152900,15043835500,453000,453000,453000,453000,0
|
|
20230718,152800,15043835500,453000,453000,453000,453000,0
|
|
20230718,152700,15043835500,453000,453000,453000,453000,0
|
|
20230718,152600,15043835500,453000,453000,453000,453000,0
|
|
20230718,152500,15043835500,453000,453000,453000,453000,0
|
|
20230718,152400,15043835500,453000,453000,453000,453000,0
|
|
20230718,152300,15043835500,453000,453000,453000,453000,0
|
|
20230718,152200,15043835500,453000,453000,453000,453000,0
|
|
20230718,152100,15043835500,453000,453000,453000,453000,0
|
|
20230718,152000,15043835500,453000,453000,453000,453000,0
|
|
20230718,151900,15043835500,453000,453500,453500,453000,15
|
|
20230718,151800,15037035500,453500,453500,453500,453000,94
|
|
20230718,151700,14994421500,453500,453000,453500,453000,116
|
|
20230718,151600,14941860000,453500,453500,453500,453000,82
|
|
20230718,151500,14904693000,453500,453500,453500,453000,125
|
|
20230718,151400,14848011000,453500,453500,453500,453000,68
|
|
20230718,151300,14817173500,453500,453500,453500,453000,44
|
|
20230718,151200,14797225500,453500,453500,453500,453000,50
|
|
20230718,151100,14774557000,453500,453500,453500,453000,55
|
|
20230718,151000,14749619000,453000,453500,453500,453000,43
|
|
20230718,150900,14730123500,453500,453000,453500,453000,51
|
|
20230718,150800,14707004500,453000,453000,453000,452500,105
|
|
20230718,150700,14659451000,453000,452500,453000,452500,122
|
|
20230718,150600,14604225500,453000,453000,453000,453000,55
|
|
20230718,150500,14579310500,453000,452500,453000,452500,74
|
|
20230718,150400,14545791500,452500,453000,453000,452500,37
|
|
20230718,150300,14529033500,453000,453000,453000,452500,52
|
|
20230718,150200,14505490500,453000,452500,453000,452500,49
|
|
20230718,150100,14483301000,452500,453000,453000,452500,25
|
|
20230718,150000,14471977000,453000,452000,453000,452000,149
|
|
20230718,145900,14404553500,452000,452000,453000,452000,159
|
|
20230718,145800,14332602500,452500,452000,452500,451500,40
|
|
20230718,145700,14314512500,452000,452000,452500,451500,54
|
|
20230718,145600,14290093500,452000,452500,452500,452000,21
|
|
20230718,145500,14280594000,452000,451500,452500,451500,49
|
|
20230718,145400,14258435000,452000,451500,452000,451000,119
|
|
20230718,145300,14204679000,451000,451500,451500,451000,33
|
|
20230718,145200,14189789500,451000,451000,451500,451000,23
|
|
20230718,145100,14179412000,451500,451000,451500,451000,34
|
|
20230718,145000,14164076500,451000,451500,451500,451000,48
|
|
20230718,144900,14142426500,451000,451500,451500,451000,16
|
|
20230718,144800,14135209500,451500,451000,451500,451000,17
|
|
20230718,144700,14127539000,451000,450500,451000,450500,65
|
|
20230718,144600,14098254500,450500,450500,451000,450500,56
|
|
20230718,144500,14073010000,450500,450500,450500,450500,7
|
|
20230718,144400,14069856500,451000,451000,451000,450500,8
|
|
20230718,144300,14066250000,451000,451000,451000,450000,23
|
|
20230718,144200,14055881500,450000,450500,450500,450000,113
|
|
20230718,144100,14005030500,450000,450000,450000,450000,3
|
|
20230718,144000,14003680500,450000,450000,451000,450000,120
|
|
20230718,143900,13949594000,450000,450500,450500,450000,11
|
|
20230718,143800,13944642500,450500,450000,450500,450000,66
|
|
20230718,143700,13914929500,450500,450500,450500,450000,6
|
|
20230718,143600,13912227500,450500,450000,450500,450000,36
|
|
20230718,143500,13896020000,450000,450000,450000,450000,1
|
|
20230718,143400,13895570000,450000,450500,450500,450000,17
|
|
20230718,143300,13887914000,450000,450000,450500,450000,54
|
|
20230718,143200,13863613000,450500,450000,450500,450000,32
|
|
20230718,143100,13849211500,450000,450000,450500,450000,21
|
|
20230718,143000,13839760000,450000,450000,450000,450000,36
|
|
20230718,142900,13823560000,450000,450000,450000,450000,8
|
|
20230718,142800,13819960000,450000,450000,450000,450000,9
|
|
20230718,142700,13815910000,450000,450000,450000,450000,9
|
|
20230718,142600,13811860000,450500,450000,450500,450000,38
|
|
20230718,142500,13794755500,450500,450000,450500,450000,70
|
|
20230718,142400,13763241500,450000,450500,450500,450000,3
|
|
20230718,142300,13761891000,450500,450500,450500,450000,19
|
|
20230718,142200,13753333000,450500,450500,451000,450500,17
|
|
20230718,142100,13745674000,450500,450000,451000,450000,144
|
|
20230718,142000,13680756000,449500,449500,450000,449500,223
|
|
20230718,141900,13580412500,449500,449500,449500,449500,7
|
|
20230718,141800,13577266000,449500,449500,449500,449500,3
|
|
20230718,141700,13575917500,449500,450000,450000,449500,36
|
|
20230718,141600,13559719000,449500,450000,450000,449500,3
|
|
20230718,141500,13558370000,450000,449500,450000,449500,12
|
|
20230718,141400,13552975000,449500,449500,449500,449500,33
|
|
20230718,141300,13538141500,449500,450000,450000,449500,10
|
|
20230718,141200,13533644000,449500,450000,450000,449500,14
|
|
20230718,141100,13527345500,449500,449500,449500,449000,10
|
|
20230718,141000,13522851000,449500,449000,449500,449000,12
|
|
20230718,140900,13517458500,449000,449000,449500,449000,55
|
|
20230718,140800,13492762000,449000,449000,449500,449000,9
|
|
20230718,140700,13488719000,449000,449500,449500,449000,9
|
|
20230718,140600,13484676000,449500,449000,449500,449000,37
|
|
20230718,140500,13468049500,449500,449500,449500,449000,30
|
|
20230718,140400,13454565000,449500,449000,449500,449000,6
|
|
20230718,140300,13451869500,449000,449000,449500,449000,60
|
|
20230718,140200,13424928500,449000,449500,449500,449000,100
|
|
20230718,140100,13379982500,449500,450000,450000,449500,70
|
|
20230718,140000,13348491000,449500,449500,449500,449500,5
|
|
20230718,135900,13346243500,449500,450000,450000,449500,11
|
|
20230718,135800,13341297000,449500,450000,450000,449500,14
|
|
20230718,135700,13335002500,450000,450000,450000,449500,5
|
|
20230718,135600,13332754000,449500,449500,449500,449500,5
|
|
20230718,135500,13330506500,449500,449500,450000,449500,5
|
|
20230718,135400,13328258500,449500,450000,450000,449500,123
|
|
20230718,135300,13272909500,450000,450500,450500,450000,4
|
|
20230718,135200,13271108500,450000,450500,450500,450000,236
|
|
20230718,135100,13164904500,450000,450500,450500,450000,8
|
|
20230718,135000,13161303500,450000,450500,450500,450000,8
|
|
20230718,134900,13157700500,451000,451000,451000,450000,21
|
|
20230718,134800,13148234500,450000,450500,450500,450000,53
|
|
20230718,134700,13124369000,450000,450500,450500,450000,47
|
|
20230718,134600,13103196500,450500,450500,451000,450500,81
|
|
20230718,134500,13066705500,451000,451000,451000,450500,18
|
|
20230718,134400,13058594000,451000,450500,451000,450500,57
|
|
20230718,134300,13032914000,450500,451000,451000,450500,20
|
|
20230718,134200,13023898000,451000,451000,451000,450500,20
|
|
20230718,134100,13014879000,451000,450500,452000,450500,115
|
|
20230718,134000,12962972000,451000,450500,451000,450500,53
|
|
20230718,133900,12939088500,451000,450500,451000,450500,7
|
|
20230718,133800,12935934000,451000,451000,451000,450500,16
|
|
20230718,133700,12928719000,451000,451500,451500,450500,40
|
|
20230718,133600,12910678500,451000,451000,451000,450500,34
|
|
20230718,133500,12895346000,451000,450500,451000,450000,72
|
|
20230718,133400,12862886000,450500,450500,450500,450500,29
|
|
20230718,133300,12849821500,450500,450000,450500,450000,101
|
|
20230718,133200,12804329500,450000,450000,450500,450000,46
|
|
20230718,133100,12783609500,450000,450500,450500,450000,14
|
|
20230718,133000,12777307500,450000,450000,450500,450000,11
|
|
20230718,132900,12772355500,450000,450500,450500,450000,12
|
|
20230718,132800,12766951500,450000,449500,450000,449500,71
|
|
20230718,132700,12735002500,449500,449500,450000,449500,79
|
|
20230718,132600,12699480500,450000,449500,450000,449500,18
|
|
20230718,132500,12691383000,450000,450000,450000,449500,29
|
|
20230718,132400,12678334500,450000,449000,450000,449000,98
|
|
20230718,132300,12634283500,449000,449000,449000,449000,81
|
|
20230718,132200,12597914500,449000,449000,449000,448500,8
|
|
20230718,132100,12594325000,448500,448500,448500,448500,9
|
|
20230718,132000,12590288500,448500,448500,449000,448500,6
|
|
20230718,131900,12587597000,448500,448500,448500,448500,12
|
|
20230718,131800,12582215000,449000,449000,449000,448500,16
|
|
20230718,131700,12575032000,449000,448500,449000,448500,22
|
|
20230718,131600,12565160500,448500,448500,449000,448500,41
|
|
20230718,131500,12546767000,448000,448000,448500,448000,42
|
|
20230718,131400,12527947000,448000,448500,448500,448000,3
|
|
20230718,131300,12526602500,448500,448500,448500,448500,32
|
|
20230718,131200,12512250500,448500,448500,448500,448500,12
|
|
20230718,131100,12506868500,448000,448000,448000,448000,0
|
|
20230718,131000,12506868500,448000,448500,448500,448000,5
|
|
20230718,130900,12504628000,448500,448000,448500,448000,257
|
|
20230718,130800,12389456500,448500,448000,448500,448000,27
|
|
20230718,130700,12377359500,448000,448000,448500,448000,17
|
|
20230718,130600,12369740000,448500,448500,448500,448500,5
|
|
20230718,130500,12367497500,448500,448000,448500,448000,27
|
|
20230718,130400,12355398000,448500,448500,448500,448500,1
|
|
20230718,130300,12354949500,448500,448500,448500,448500,35
|
|
20230718,130200,12339252000,448500,449000,449000,448500,4
|
|
20230718,130100,12337457000,449000,449000,449000,449000,1
|
|
20230718,130000,12337008000,448500,448500,449000,448000,32
|
|
20230718,125900,12322656000,449000,449000,449000,449000,12
|
|
20230718,125800,12317268000,448500,448500,448500,448500,3
|
|
20230718,125700,12315922500,448500,448000,448500,448000,13
|
|
20230718,125600,12310092500,448500,448500,448500,448500,23
|
|
20230718,125500,12299777000,448000,449000,449000,448000,45
|
|
20230718,125400,12279612000,448500,448500,449000,448500,11
|
|
20230718,125300,12274676000,448500,448500,448500,448500,3
|
|
20230718,125200,12273330500,448500,449000,449000,448500,22
|
|
20230718,125100,12263460500,449000,448500,449000,448500,32
|
|
20230718,125000,12249108000,448500,448500,448500,448500,11
|
|
20230718,124900,12244174500,448000,448500,448500,448000,14
|
|
20230718,124800,12237902000,448500,448500,448500,448500,15
|
|
20230718,124700,12231174500,448500,448500,448500,448000,16
|
|
20230718,124600,12224001500,448500,448500,448500,448500,1
|
|
20230718,124500,12223553000,448000,448000,448000,448000,2
|
|
20230718,124400,12222657000,448000,448000,448500,448000,59
|
|
20230718,124300,12196224000,448000,448000,448000,448000,22
|
|
20230718,124200,12186368000,448500,448500,448500,448500,1
|
|
20230718,124100,12185919500,448500,448500,448500,448000,8
|
|
20230718,124000,12182334000,448500,448000,448500,448000,9
|
|
20230718,123900,12178300500,448500,448500,448500,448500,1
|
|
20230718,123800,12177852000,448000,448500,448500,448000,33
|
|
20230718,123700,12163061500,448500,448000,448500,448000,8
|
|
20230718,123600,12159476000,448000,448500,448500,448000,24
|
|
20230718,123500,12148720000,448500,448500,448500,448500,1
|
|
20230718,123400,12148271500,448000,448500,448500,448000,24
|
|
20230718,123300,12137515000,448500,448000,448500,448000,21
|
|
20230718,123200,12128106000,448000,448000,448000,448000,16
|
|
20230718,123100,12120938000,448500,448000,448500,448000,67
|
|
20230718,123000,12090918500,448000,448500,449000,448000,528
|
|
20230718,122900,11854338500,448500,449000,449000,448500,50
|
|
20230718,122800,11831912500,449000,449000,449000,448500,18
|
|
20230718,122700,11823831000,449000,449000,449000,448500,74
|
|
20230718,122600,11790614000,448500,448500,448500,448500,12
|
|
20230718,122500,11785232000,448500,448500,449000,448500,16
|
|
20230718,122400,11778054000,448500,449000,449000,448500,30
|
|
20230718,122300,11764588000,448500,448500,448500,448500,2
|
|
20230718,122200,11763691000,448500,449000,449000,448500,19
|
|
20230718,122100,11755167000,449000,449000,449000,448500,22
|
|
20230718,122000,11745290000,449000,449000,449500,449000,86
|
|
20230718,121900,11706675500,449000,449000,449000,449000,112
|
|
20230718,121800,11656387500,449000,448500,449000,448500,6
|
|
20230718,121700,11653694000,449000,448500,449000,448500,19
|
|
20230718,121600,11645171500,449000,449000,449000,448500,10
|
|
20230718,121500,11640682000,449000,449000,449000,449000,37
|
|
20230718,121400,11624069000,449000,449000,449000,449000,25
|
|
20230718,121300,11612844000,449000,448500,449000,448500,49
|
|
20230718,121200,11590862000,449000,449500,449500,449000,75
|
|
20230718,121100,11557186500,449500,449000,449500,449000,8
|
|
20230718,121000,11553594000,449000,449000,449500,449000,26
|
|
20230718,120900,11541919500,449000,449000,449000,449000,61
|
|
20230718,120800,11514530500,449000,449500,449500,449000,31
|
|
20230718,120700,11500609500,449000,449500,449500,449000,12
|
|
20230718,120600,11495216000,449500,449500,449500,449500,21
|
|
20230718,120500,11485776500,449000,449000,449000,449000,187
|
|
20230718,120400,11401813500,449000,449000,449000,449000,25
|
|
20230718,120300,11390588500,448500,449000,449000,448500,8
|
|
20230718,120200,11386998000,449000,449000,449000,449000,10
|
|
20230718,120100,11382508000,449000,449000,449000,448500,17
|
|
20230718,120000,11374877500,449000,448500,449000,448500,6
|
|
20230718,115900,11372185000,449000,448500,449000,448500,24
|
|
20230718,115800,11361419500,449000,448500,449000,448500,20
|
|
20230718,115700,11352443000,448500,449000,449000,448500,17
|
|
20230718,115600,11344818000,449000,449000,449000,448500,17
|
|
20230718,115500,11337186500,449000,448500,449000,448500,11
|
|
20230718,115400,11332250000,448500,448500,448500,448000,122
|
|
20230718,115300,11277535500,448000,448000,448000,448000,0
|
|
20230718,115200,11277535500,448000,448000,448000,448000,3
|
|
20230718,115100,11276191500,448000,448000,448000,447500,102
|
|
20230718,115000,11230518000,447500,448000,448000,447500,11
|
|
20230718,114900,11225590500,448000,448000,448000,448000,12
|
|
20230718,114800,11220214500,447500,447500,447500,447500,55
|
|
20230718,114700,11195602000,447500,447500,447500,447500,38
|
|
20230718,114600,11178597000,447500,447500,447500,447000,12
|
|
20230718,114500,11173227500,447500,447000,447500,446500,148
|
|
20230718,114400,11107073000,447000,447000,447000,446500,15
|
|
20230718,114300,11100370000,447000,447000,447000,446500,31
|
|
20230718,114200,11086513500,447000,447000,447000,447000,30
|
|
20230718,114100,11073103500,447000,447000,447000,447000,11
|
|
20230718,114000,11068186500,447000,447000,447000,447000,44
|
|
20230718,113900,11048518500,447000,446500,447000,446500,15
|
|
20230718,113800,11041815000,447000,447000,447000,447000,13
|
|
20230718,113700,11036004000,447000,447000,447500,447000,63
|
|
20230718,113600,11007831000,447500,447500,447500,447500,51
|
|
20230718,113500,10985008500,447000,447000,447000,446500,14
|
|
20230718,113400,10978754000,447000,447000,447000,447000,21
|
|
20230718,113300,10969367000,447000,447000,447000,447000,11
|
|
20230718,113200,10964450000,446500,447000,447000,446500,31
|
|
20230718,113100,10950601000,447000,446500,447000,446500,47
|
|
20230718,113000,10929593000,446500,446500,447000,446500,13
|
|
20230718,112900,10923785500,447000,447500,447500,447000,59
|
|
20230718,112800,10897406500,447000,447000,447000,447000,4
|
|
20230718,112700,10895618500,447000,446000,447000,446000,38
|
|
20230718,112600,10878635500,446500,446000,446500,446000,25
|
|
20230718,112500,10867474500,446500,446500,446500,446000,46
|
|
20230718,112400,10846957000,446500,446500,446500,446500,18
|
|
20230718,112300,10838920000,446500,446500,446500,446000,73
|
|
20230718,112200,10806352500,446500,446500,446500,446500,1
|
|
20230718,112100,10805906000,446000,446500,446500,446000,25
|
|
20230718,112000,10794746500,446500,446500,446500,446000,15
|
|
20230718,111900,10788054000,446500,446500,446500,446000,4
|
|
20230718,111800,10786268500,446500,446500,446500,446000,44
|
|
20230718,111700,10766624000,446500,446000,446500,446000,172
|
|
20230718,111600,10689826500,446500,446500,446500,446500,23
|
|
20230718,111500,10679557000,446000,446500,446500,446000,51
|
|
20230718,111400,10656796000,446000,446000,446500,446000,47
|
|
20230718,111300,10635832500,446000,446000,446000,445500,69
|
|
20230718,111200,10605061500,446000,446000,446000,446000,3
|
|
20230718,111100,10603723500,446000,446000,446000,445500,75
|
|
20230718,111000,10570293500,445500,446000,446000,445500,141
|
|
20230718,110900,10507477500,445500,446000,446000,445500,18
|
|
20230718,110800,10499455500,446000,446000,446000,445500,43
|
|
20230718,110700,10480280000,446000,446000,446500,446000,35
|
|
20230718,110600,10464669500,446500,446500,446500,446000,14
|
|
20230718,110500,10458423500,446500,445500,446500,445500,50
|
|
20230718,110400,10436137500,446000,446000,446000,446000,45
|
|
20230718,110300,10416067500,446000,446000,446000,445500,91
|
|
20230718,110200,10375484000,446000,446000,446000,446000,24
|
|
20230718,110100,10364780000,446000,446000,446500,446000,321
|
|
20230718,110000,10221613000,446000,446000,446500,446000,14
|
|
20230718,105900,10215367500,446000,446000,446000,446000,16
|
|
20230718,105800,10208231500,446000,446000,446000,446000,76
|
|
20230718,105700,10174335500,446500,446500,446500,446000,4
|
|
20230718,105600,10172550000,446000,446500,446500,446000,56
|
|
20230718,105500,10147573000,446000,446000,446500,446000,54
|
|
20230718,105400,10123486000,446000,446500,446500,446000,42
|
|
20230718,105300,10104740500,446000,446500,446500,446000,39
|
|
20230718,105200,10087335000,446500,446000,446500,446000,31
|
|
20230718,105100,10073508500,446000,446000,446500,446000,31
|
|
20230718,105000,10059682000,446000,446500,446500,446000,45
|
|
20230718,104900,10039607500,446500,446500,446500,446000,35
|
|
20230718,104800,10023987500,446500,446500,446500,446000,59
|
|
20230718,104700,9997659500,446500,446500,446500,446000,171
|
|
20230718,104600,9921391000,446000,446000,446000,446000,32
|
|
20230718,104500,9907119000,446000,446500,446500,446000,139
|
|
20230718,104400,9845122500,446000,446500,446500,446000,43
|
|
20230718,104300,9825940500,446000,446500,446500,446000,221
|
|
20230718,104200,9727370500,446500,446500,446500,446000,50
|
|
20230718,104100,9705053000,446500,446000,446500,446000,46
|
|
20230718,104000,9684532500,446500,447000,447000,446500,507
|
|
20230718,103900,9458027000,447500,447500,447500,447000,57
|
|
20230718,103800,9432532500,447500,447500,447500,447000,47
|
|
20230718,103700,9411508500,447500,447500,447500,447000,62
|
|
20230718,103600,9383771500,447500,447500,448000,447500,128
|
|
20230718,103500,9326491000,447500,447500,447500,447500,25
|
|
20230718,103400,9315303500,447500,448000,448000,447500,21
|
|
20230718,103300,9305903500,448000,448000,448000,447500,109
|
|
20230718,103200,9257121500,448000,448000,448000,447500,65
|
|
20230718,103100,9228027000,448000,448000,448000,447500,101
|
|
20230718,103000,9182827500,448000,447500,448000,447500,26
|
|
20230718,102900,9171187500,448000,448000,448000,447500,25
|
|
20230718,102800,9159990000,448000,448000,448500,448000,128
|
|
20230718,102700,9102643500,448000,448000,448500,448000,40
|
|
20230718,102600,9084722500,448000,448000,448000,447500,62
|
|
20230718,102500,9056947000,448000,448500,448500,447500,121
|
|
20230718,102400,9002740000,448500,448500,448500,448000,19
|
|
20230718,102300,8994219500,448500,448500,448500,448500,5
|
|
20230718,102200,8991977000,448000,448000,448000,448000,95
|
|
20230718,102100,8949417000,448000,448500,448500,448000,92
|
|
20230718,102000,8908197000,448500,448000,448500,448000,142
|
|
20230718,101900,8844574500,448500,448500,448500,448000,49
|
|
20230718,101800,8822600500,448500,448500,448500,448000,170
|
|
20230718,101700,8746375500,448000,447500,448000,447500,98
|
|
20230718,101600,8702473000,448000,447500,448000,447500,156
|
|
20230718,101500,8632657000,447500,447500,447500,447000,73
|
|
20230718,101400,8600020500,447500,447000,447500,447000,3
|
|
20230718,101300,8598678500,447000,447000,447000,447000,13
|
|
20230718,101200,8592867500,447000,447000,447000,446500,20
|
|
20230718,101100,8583928000,447000,447000,447000,446500,142
|
|
20230718,101000,8520481500,447000,447000,447000,446500,35
|
|
20230718,100900,8504844500,447000,447000,447000,446500,45
|
|
20230718,100800,8484743500,447000,446500,447000,446500,103
|
|
20230718,100700,8438726000,447000,446500,447000,446500,36
|
|
20230718,100600,8422651500,446500,446500,446500,446000,290
|
|
20230718,100500,8293173500,446500,447000,447000,446000,132
|
|
20230718,100400,8234255500,447000,446500,447000,446500,45
|
|
20230718,100300,8214160500,445500,446000,446500,445500,325
|
|
20230718,100200,8069210500,446000,445500,446000,445500,83
|
|
20230718,100100,8032202500,446000,446000,446000,445000,286
|
|
20230718,100000,7904748000,445500,445500,446000,445000,152
|
|
20230718,095900,7837034500,445500,446000,446000,445000,154
|
|
20230718,095800,7768427000,446000,445500,446000,445500,8
|
|
20230718,095700,7764862000,445500,446000,446000,445000,169
|
|
20230718,095600,7689584000,445500,446000,446000,445500,485
|
|
20230718,095500,7473482500,446000,446000,446000,445500,669
|
|
20230718,095400,7175227000,446000,446500,447000,446000,335
|
|
20230718,095300,7025764000,446500,446000,447000,446000,190
|
|
20230718,095200,6940961000,446500,446500,446500,446000,43
|
|
20230718,095100,6921762500,446500,446500,446500,446000,282
|
|
20230718,095000,6795948500,446500,446500,446500,446500,54
|
|
20230718,094900,6771837500,446500,446000,446500,446000,193
|
|
20230718,094800,6685668000,446500,446500,447000,446000,381
|
|
20230718,094700,6515545000,446500,446000,446500,446000,291
|
|
20230718,094600,6385714500,446000,446000,446500,446000,330
|
|
20230718,094500,6238430000,446000,446500,446500,446000,335
|
|
20230718,094400,6088990500,446500,446500,447000,446000,198
|
|
20230718,094300,6000629500,446500,446500,446500,446500,238
|
|
20230718,094200,5894362500,446500,447000,447000,446500,427
|
|
20230718,094100,5703680000,447000,447000,447500,447000,638
|
|
20230718,094000,5418481000,447000,448000,448000,447000,390
|
|
20230718,093900,5243953500,448000,448000,448000,447500,106
|
|
20230718,093800,5196501500,448000,448000,448000,447500,335
|
|
20230718,093700,5046501000,448000,448000,448000,448000,239
|
|
20230718,093600,4939429000,448000,448000,448500,447500,122
|
|
20230718,093500,4884775500,448000,448000,448000,447500,198
|
|
20230718,093400,4796077000,448000,448000,448000,447500,78
|
|
20230718,093300,4761140000,448000,448500,448500,447500,102
|
|
20230718,093200,4715446000,448000,448500,448500,448000,250
|
|
20230718,093100,4603438500,448000,448000,448500,448000,178
|
|
20230718,093000,4523666000,448000,448000,448500,448000,487
|
|
20230718,092900,4305475500,448000,448500,448500,448000,949
|
|
20230718,092800,3880296500,448500,448500,449000,448500,66
|
|
20230718,092700,3850695000,448500,449000,449000,448500,927
|
|
20230718,092600,3434890500,449000,449500,449500,448500,328
|
|
20230718,092500,3287607500,449500,450000,450000,449000,202
|
|
20230718,092400,3196789500,450000,449500,450000,449000,131
|
|
20230718,092300,3137913000,449000,449000,449000,448500,202
|
|
20230718,092200,3047232500,449000,449500,449500,448500,1039
|
|
20230718,092100,2580583000,450000,449500,450000,449500,194
|
|
20230718,092000,2493321000,449500,450000,450000,449500,348
|
|
20230718,091900,2336868500,450000,451000,451000,449500,640
|
|
20230718,091800,2048713500,451000,451500,452000,451000,113
|
|
20230718,091700,1997687500,452000,452000,452500,451500,76
|
|
20230718,091600,1963335500,452500,453000,453000,452500,42
|
|
20230718,091500,1944326000,452500,452000,452500,451500,87
|
|
20230718,091400,1904982500,452000,452000,452500,451500,78
|
|
20230718,091300,1869724000,452000,451500,452500,451500,120
|
|
20230718,091200,1815485500,451500,451000,452000,451000,166
|
|
20230718,091100,1740572000,451000,450000,451500,450000,166
|
|
20230718,091000,1665712500,450000,450000,451000,449500,202
|
|
20230718,090900,1574718500,449500,451000,451000,449500,654
|
|
20230718,090800,1280257500,451000,451500,451500,451000,113
|
|
20230718,090700,1229250000,451500,452000,452000,451000,183
|
|
20230718,090600,1146622500,452000,453000,453000,451500,194
|
|
20230718,090500,1058891500,453000,454500,454500,450000,631
|
|
20230718,090400,774022000,454500,453500,454500,453000,257
|
|
20230718,090300,657431000,454000,454500,454500,452000,382
|
|
20230718,090200,484150500,454500,457000,457000,454500,197
|
|
20230718,090100,394386000,456500,457000,457000,456000,123
|
|
20230718,090000,338228500,457000,459000,459000,456000,636
|