703 lines
41 KiB
CSV
703 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,203900,54646086500,248000,248000,248000,248000,0
|
|
20230803,203800,54646086500,248000,248000,248000,248000,0
|
|
20230803,203700,54646086500,248000,248000,248000,248000,0
|
|
20230803,203600,54646086500,248000,248000,248000,248000,0
|
|
20230803,203500,54646086500,248000,248000,248000,248000,0
|
|
20230803,203400,54646086500,248000,248000,248000,248000,0
|
|
20230803,203300,54646086500,248000,248000,248000,248000,0
|
|
20230803,203200,54646086500,248000,248000,248000,248000,0
|
|
20230803,203100,54646086500,248000,248000,248000,248000,0
|
|
20230803,203000,54646086500,248000,248000,248000,248000,0
|
|
20230803,202900,54646086500,248000,248000,248000,248000,0
|
|
20230803,202800,54646086500,248000,248000,248000,248000,0
|
|
20230803,202700,54646086500,248000,248000,248000,248000,0
|
|
20230803,202600,54646086500,248000,248000,248000,248000,0
|
|
20230803,202500,54646086500,248000,248000,248000,248000,0
|
|
20230803,202400,54646086500,248000,248000,248000,248000,0
|
|
20230803,202300,54646086500,248000,248000,248000,248000,0
|
|
20230803,202200,54646086500,248000,248000,248000,248000,0
|
|
20230803,202100,54646086500,248000,248000,248000,248000,0
|
|
20230803,202000,54646086500,248000,248000,248000,248000,0
|
|
20230803,201900,54646086500,248000,248000,248000,248000,0
|
|
20230803,201800,54646086500,248000,248000,248000,248000,0
|
|
20230803,201700,54646086500,248000,248000,248000,248000,0
|
|
20230803,201600,54646086500,248000,248000,248000,248000,0
|
|
20230803,201500,54646086500,248000,248000,248000,248000,0
|
|
20230803,201400,54646086500,248000,248000,248000,248000,0
|
|
20230803,201300,54646086500,248000,248000,248000,248000,0
|
|
20230803,201200,54646086500,248000,248000,248000,248000,0
|
|
20230803,201100,54646086500,248000,248000,248000,248000,0
|
|
20230803,201000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,200900,54646086500,248000,248000,248000,248000,0
|
|
20230803,200800,54646086500,248000,248000,248000,248000,0
|
|
20230803,200700,54646086500,248000,248000,248000,248000,0
|
|
20230803,200600,54646086500,248000,248000,248000,248000,0
|
|
20230803,200500,54646086500,248000,248000,248000,248000,0
|
|
20230803,200400,54646086500,248000,248000,248000,248000,0
|
|
20230803,200300,54646086500,248000,248000,248000,248000,0
|
|
20230803,200200,54646086500,248000,248000,248000,248000,0
|
|
20230803,200100,54646086500,248000,248000,248000,248000,0
|
|
20230803,200000,54646086500,248000,248000,248000,248000,0
|
|
20230803,195900,54646086500,248000,248000,248000,248000,0
|
|
20230803,195800,54646086500,248000,248000,248000,248000,0
|
|
20230803,195700,54646086500,248000,248000,248000,248000,0
|
|
20230803,195600,54646086500,248000,248000,248000,248000,0
|
|
20230803,195500,54646086500,248000,248000,248000,248000,0
|
|
20230803,195400,54646086500,248000,248000,248000,248000,0
|
|
20230803,195300,54646086500,248000,248000,248000,248000,0
|
|
20230803,195200,54646086500,248000,248000,248000,248000,0
|
|
20230803,195100,54646086500,248000,248000,248000,248000,0
|
|
20230803,195000,54646086500,248000,248000,248000,248000,0
|
|
20230803,194900,54646086500,248000,248000,248000,248000,0
|
|
20230803,194800,54646086500,248000,248000,248000,248000,0
|
|
20230803,194700,54646086500,248000,248000,248000,248000,0
|
|
20230803,194600,54646086500,248000,248000,248000,248000,0
|
|
20230803,194500,54646086500,248000,248000,248000,248000,0
|
|
20230803,194400,54646086500,248000,248000,248000,248000,0
|
|
20230803,194300,54646086500,248000,248000,248000,248000,0
|
|
20230803,194200,54646086500,248000,248000,248000,248000,0
|
|
20230803,194100,54646086500,248000,248000,248000,248000,0
|
|
20230803,194000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,193900,54646086500,248000,248000,248000,248000,0
|
|
20230803,193800,54646086500,248000,248000,248000,248000,0
|
|
20230803,193700,54646086500,248000,248000,248000,248000,0
|
|
20230803,193600,54646086500,248000,248000,248000,248000,0
|
|
20230803,193500,54646086500,248000,248000,248000,248000,0
|
|
20230803,193400,54646086500,248000,248000,248000,248000,0
|
|
20230803,193300,54646086500,248000,248000,248000,248000,0
|
|
20230803,193200,54646086500,248000,248000,248000,248000,0
|
|
20230803,193100,54646086500,248000,248000,248000,248000,0
|
|
20230803,193000,54646086500,248000,248000,248000,248000,0
|
|
20230803,192900,54646086500,248000,248000,248000,248000,0
|
|
20230803,192800,54646086500,248000,248000,248000,248000,0
|
|
20230803,192700,54646086500,248000,248000,248000,248000,0
|
|
20230803,192600,54646086500,248000,248000,248000,248000,0
|
|
20230803,192500,54646086500,248000,248000,248000,248000,0
|
|
20230803,192400,54646086500,248000,248000,248000,248000,0
|
|
20230803,192300,54646086500,248000,248000,248000,248000,0
|
|
20230803,192200,54646086500,248000,248000,248000,248000,0
|
|
20230803,192100,54646086500,248000,248000,248000,248000,0
|
|
20230803,192000,54646086500,248000,248000,248000,248000,0
|
|
20230803,191900,54646086500,248000,248000,248000,248000,0
|
|
20230803,191800,54646086500,248000,248000,248000,248000,0
|
|
20230803,191700,54646086500,248000,248000,248000,248000,0
|
|
20230803,191600,54646086500,248000,248000,248000,248000,0
|
|
20230803,191500,54646086500,248000,248000,248000,248000,0
|
|
20230803,191400,54646086500,248000,248000,248000,248000,0
|
|
20230803,191300,54646086500,248000,248000,248000,248000,0
|
|
20230803,191200,54646086500,248000,248000,248000,248000,0
|
|
20230803,191100,54646086500,248000,248000,248000,248000,0
|
|
20230803,191000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,190900,54646086500,248000,248000,248000,248000,0
|
|
20230803,190800,54646086500,248000,248000,248000,248000,0
|
|
20230803,190700,54646086500,248000,248000,248000,248000,0
|
|
20230803,190600,54646086500,248000,248000,248000,248000,0
|
|
20230803,190500,54646086500,248000,248000,248000,248000,0
|
|
20230803,190400,54646086500,248000,248000,248000,248000,0
|
|
20230803,190300,54646086500,248000,248000,248000,248000,0
|
|
20230803,190200,54646086500,248000,248000,248000,248000,0
|
|
20230803,190100,54646086500,248000,248000,248000,248000,0
|
|
20230803,190000,54646086500,248000,248000,248000,248000,0
|
|
20230803,185900,54646086500,248000,248000,248000,248000,0
|
|
20230803,185800,54646086500,248000,248000,248000,248000,0
|
|
20230803,185700,54646086500,248000,248000,248000,248000,0
|
|
20230803,185600,54646086500,248000,248000,248000,248000,0
|
|
20230803,185500,54646086500,248000,248000,248000,248000,0
|
|
20230803,185400,54646086500,248000,248000,248000,248000,0
|
|
20230803,185300,54646086500,248000,248000,248000,248000,0
|
|
20230803,185200,54646086500,248000,248000,248000,248000,0
|
|
20230803,185100,54646086500,248000,248000,248000,248000,0
|
|
20230803,185000,54646086500,248000,248000,248000,248000,0
|
|
20230803,184900,54646086500,248000,248000,248000,248000,0
|
|
20230803,184800,54646086500,248000,248000,248000,248000,0
|
|
20230803,184700,54646086500,248000,248000,248000,248000,0
|
|
20230803,184600,54646086500,248000,248000,248000,248000,0
|
|
20230803,184500,54646086500,248000,248000,248000,248000,0
|
|
20230803,184400,54646086500,248000,248000,248000,248000,0
|
|
20230803,184300,54646086500,248000,248000,248000,248000,0
|
|
20230803,184200,54646086500,248000,248000,248000,248000,0
|
|
20230803,184100,54646086500,248000,248000,248000,248000,0
|
|
20230803,184000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,183900,54646086500,248000,248000,248000,248000,0
|
|
20230803,183800,54646086500,248000,248000,248000,248000,0
|
|
20230803,183700,54646086500,248000,248000,248000,248000,0
|
|
20230803,183600,54646086500,248000,248000,248000,248000,0
|
|
20230803,183500,54646086500,248000,248000,248000,248000,0
|
|
20230803,183400,54646086500,248000,248000,248000,248000,0
|
|
20230803,183300,54646086500,248000,248000,248000,248000,0
|
|
20230803,183200,54646086500,248000,248000,248000,248000,0
|
|
20230803,183100,54646086500,248000,248000,248000,248000,0
|
|
20230803,183000,54646086500,248000,248000,248000,248000,0
|
|
20230803,182900,54646086500,248000,248000,248000,248000,0
|
|
20230803,182800,54646086500,248000,248000,248000,248000,0
|
|
20230803,182700,54646086500,248000,248000,248000,248000,0
|
|
20230803,182600,54646086500,248000,248000,248000,248000,0
|
|
20230803,182500,54646086500,248000,248000,248000,248000,0
|
|
20230803,182400,54646086500,248000,248000,248000,248000,0
|
|
20230803,182300,54646086500,248000,248000,248000,248000,0
|
|
20230803,182200,54646086500,248000,248000,248000,248000,0
|
|
20230803,182100,54646086500,248000,248000,248000,248000,0
|
|
20230803,182000,54646086500,248000,248000,248000,248000,0
|
|
20230803,181900,54646086500,248000,248000,248000,248000,0
|
|
20230803,181800,54646086500,248000,248000,248000,248000,0
|
|
20230803,181700,54646086500,248000,248000,248000,248000,0
|
|
20230803,181600,54646086500,248000,248000,248000,248000,0
|
|
20230803,181500,54646086500,248000,248000,248000,248000,0
|
|
20230803,181400,54646086500,248000,248000,248000,248000,0
|
|
20230803,181300,54646086500,248000,248000,248000,248000,0
|
|
20230803,181200,54646086500,248000,248000,248000,248000,0
|
|
20230803,181100,54646086500,248000,248000,248000,248000,0
|
|
20230803,181000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,180900,54646086500,248000,248000,248000,248000,0
|
|
20230803,180800,54646086500,248000,248000,248000,248000,0
|
|
20230803,180700,54646086500,248000,248000,248000,248000,0
|
|
20230803,180600,54646086500,248000,248000,248000,248000,0
|
|
20230803,180500,54646086500,248000,248000,248000,248000,0
|
|
20230803,180400,54646086500,248000,248000,248000,248000,0
|
|
20230803,180300,54646086500,248000,248000,248000,248000,0
|
|
20230803,180200,54646086500,248000,248000,248000,248000,0
|
|
20230803,180100,54646086500,248000,248000,248000,248000,0
|
|
20230803,180000,54646086500,248000,248000,248000,248000,0
|
|
20230803,175900,54646086500,248000,248000,248000,248000,0
|
|
20230803,175800,54646086500,248000,248000,248000,248000,0
|
|
20230803,175700,54646086500,248000,248000,248000,248000,0
|
|
20230803,175600,54646086500,248000,248000,248000,248000,0
|
|
20230803,175500,54646086500,248000,248000,248000,248000,0
|
|
20230803,175400,54646086500,248000,248000,248000,248000,0
|
|
20230803,175300,54646086500,248000,248000,248000,248000,0
|
|
20230803,175200,54646086500,248000,248000,248000,248000,0
|
|
20230803,175100,54646086500,248000,248000,248000,248000,0
|
|
20230803,175000,54646086500,248000,248000,248000,248000,0
|
|
20230803,174900,54646086500,248000,248000,248000,248000,0
|
|
20230803,174800,54646086500,248000,248000,248000,248000,0
|
|
20230803,174700,54646086500,248000,248000,248000,248000,0
|
|
20230803,174600,54646086500,248000,248000,248000,248000,0
|
|
20230803,174500,54646086500,248000,248000,248000,248000,0
|
|
20230803,174400,54646086500,248000,248000,248000,248000,0
|
|
20230803,174300,54646086500,248000,248000,248000,248000,0
|
|
20230803,174200,54646086500,248000,248000,248000,248000,0
|
|
20230803,174100,54646086500,248000,248000,248000,248000,0
|
|
20230803,174000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,173900,54646086500,248000,248000,248000,248000,0
|
|
20230803,173800,54646086500,248000,248000,248000,248000,0
|
|
20230803,173700,54646086500,248000,248000,248000,248000,0
|
|
20230803,173600,54646086500,248000,248000,248000,248000,0
|
|
20230803,173500,54646086500,248000,248000,248000,248000,0
|
|
20230803,173400,54646086500,248000,248000,248000,248000,0
|
|
20230803,173300,54646086500,248000,248000,248000,248000,0
|
|
20230803,173200,54646086500,248000,248000,248000,248000,0
|
|
20230803,173100,54646086500,248000,248000,248000,248000,0
|
|
20230803,173000,54646086500,248000,248000,248000,248000,0
|
|
20230803,172900,54646086500,248000,248000,248000,248000,0
|
|
20230803,172800,54646086500,248000,248000,248000,248000,0
|
|
20230803,172700,54646086500,248000,248000,248000,248000,0
|
|
20230803,172600,54646086500,248000,248000,248000,248000,0
|
|
20230803,172500,54646086500,248000,248000,248000,248000,0
|
|
20230803,172400,54646086500,248000,248000,248000,248000,0
|
|
20230803,172300,54646086500,248000,248000,248000,248000,0
|
|
20230803,172200,54646086500,248000,248000,248000,248000,0
|
|
20230803,172100,54646086500,248000,248000,248000,248000,0
|
|
20230803,172000,54646086500,248000,248000,248000,248000,0
|
|
20230803,171900,54646086500,248000,248000,248000,248000,0
|
|
20230803,171800,54646086500,248000,248000,248000,248000,0
|
|
20230803,171700,54646086500,248000,248000,248000,248000,0
|
|
20230803,171600,54646086500,248000,248000,248000,248000,0
|
|
20230803,171500,54646086500,248000,248000,248000,248000,0
|
|
20230803,171400,54646086500,248000,248000,248000,248000,0
|
|
20230803,171300,54646086500,248000,248000,248000,248000,0
|
|
20230803,171200,54646086500,248000,248000,248000,248000,0
|
|
20230803,171100,54646086500,248000,248000,248000,248000,0
|
|
20230803,171000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,170900,54646086500,248000,248000,248000,248000,0
|
|
20230803,170800,54646086500,248000,248000,248000,248000,0
|
|
20230803,170700,54646086500,248000,248000,248000,248000,0
|
|
20230803,170600,54646086500,248000,248000,248000,248000,0
|
|
20230803,170500,54646086500,248000,248000,248000,248000,0
|
|
20230803,170400,54646086500,248000,248000,248000,248000,0
|
|
20230803,170300,54646086500,248000,248000,248000,248000,0
|
|
20230803,170200,54646086500,248000,248000,248000,248000,0
|
|
20230803,170100,54646086500,248000,248000,248000,248000,0
|
|
20230803,170000,54646086500,248000,248000,248000,248000,0
|
|
20230803,165900,54646086500,248000,248000,248000,248000,0
|
|
20230803,165800,54646086500,248000,248000,248000,248000,0
|
|
20230803,165700,54646086500,248000,248000,248000,248000,0
|
|
20230803,165600,54646086500,248000,248000,248000,248000,0
|
|
20230803,165500,54646086500,248000,248000,248000,248000,0
|
|
20230803,165400,54646086500,248000,248000,248000,248000,0
|
|
20230803,165300,54646086500,248000,248000,248000,248000,0
|
|
20230803,165200,54646086500,248000,248000,248000,248000,0
|
|
20230803,165100,54646086500,248000,248000,248000,248000,0
|
|
20230803,165000,54646086500,248000,248000,248000,248000,0
|
|
20230803,164900,54646086500,248000,248000,248000,248000,0
|
|
20230803,164800,54646086500,248000,248000,248000,248000,0
|
|
20230803,164700,54646086500,248000,248000,248000,248000,0
|
|
20230803,164600,54646086500,248000,248000,248000,248000,0
|
|
20230803,164500,54646086500,248000,248000,248000,248000,0
|
|
20230803,164400,54646086500,248000,248000,248000,248000,0
|
|
20230803,164300,54646086500,248000,248000,248000,248000,0
|
|
20230803,164200,54646086500,248000,248000,248000,248000,0
|
|
20230803,164100,54646086500,248000,248000,248000,248000,0
|
|
20230803,164000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,163900,54646086500,248000,248000,248000,248000,0
|
|
20230803,163800,54646086500,248000,248000,248000,248000,0
|
|
20230803,163700,54646086500,248000,248000,248000,248000,0
|
|
20230803,163600,54646086500,248000,248000,248000,248000,0
|
|
20230803,163500,54646086500,248000,248000,248000,248000,0
|
|
20230803,163400,54646086500,248000,248000,248000,248000,0
|
|
20230803,163300,54646086500,248000,248000,248000,248000,0
|
|
20230803,163200,54646086500,248000,248000,248000,248000,0
|
|
20230803,163100,54646086500,248000,248000,248000,248000,0
|
|
20230803,163000,54646086500,248000,248000,248000,248000,0
|
|
20230803,162900,54646086500,248000,248000,248000,248000,0
|
|
20230803,162800,54646086500,248000,248000,248000,248000,0
|
|
20230803,162700,54646086500,248000,248000,248000,248000,0
|
|
20230803,162600,54646086500,248000,248000,248000,248000,0
|
|
20230803,162500,54646086500,248000,248000,248000,248000,0
|
|
20230803,162400,54646086500,248000,248000,248000,248000,0
|
|
20230803,162300,54646086500,248000,248000,248000,248000,0
|
|
20230803,162200,54646086500,248000,248000,248000,248000,0
|
|
20230803,162100,54646086500,248000,248000,248000,248000,0
|
|
20230803,162000,54646086500,248000,248000,248000,248000,0
|
|
20230803,161900,54646086500,248000,248000,248000,248000,0
|
|
20230803,161800,54646086500,248000,248000,248000,248000,0
|
|
20230803,161700,54646086500,248000,248000,248000,248000,0
|
|
20230803,161600,54646086500,248000,248000,248000,248000,0
|
|
20230803,161500,54646086500,248000,248000,248000,248000,0
|
|
20230803,161400,54646086500,248000,248000,248000,248000,0
|
|
20230803,161300,54646086500,248000,248000,248000,248000,0
|
|
20230803,161200,54646086500,248000,248000,248000,248000,0
|
|
20230803,161100,54646086500,248000,248000,248000,248000,0
|
|
20230803,161000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,160900,54646086500,248000,248000,248000,248000,0
|
|
20230803,160800,54646086500,248000,248000,248000,248000,0
|
|
20230803,160700,54646086500,248000,248000,248000,248000,0
|
|
20230803,160600,54646086500,248000,248000,248000,248000,0
|
|
20230803,160500,54646086500,248000,248000,248000,248000,0
|
|
20230803,160400,54646086500,248000,248000,248000,248000,0
|
|
20230803,160300,54646086500,248000,248000,248000,248000,0
|
|
20230803,160200,54646086500,248000,248000,248000,248000,0
|
|
20230803,160100,54646086500,248000,248000,248000,248000,0
|
|
20230803,160000,54646086500,248000,248000,248000,248000,0
|
|
20230803,155900,54646086500,248000,248000,248000,248000,0
|
|
20230803,155800,54646086500,248000,248000,248000,248000,0
|
|
20230803,155700,54646086500,248000,248000,248000,248000,0
|
|
20230803,155600,54646086500,248000,248000,248000,248000,0
|
|
20230803,155500,54646086500,248000,248000,248000,248000,0
|
|
20230803,155400,54646086500,248000,248000,248000,248000,0
|
|
20230803,155300,54646086500,248000,248000,248000,248000,0
|
|
20230803,155200,54646086500,248000,248000,248000,248000,0
|
|
20230803,155100,54646086500,248000,248000,248000,248000,0
|
|
20230803,155000,54646086500,248000,248000,248000,248000,0
|
|
20230803,154900,54646086500,248000,248000,248000,248000,0
|
|
20230803,154800,54646086500,248000,248000,248000,248000,0
|
|
20230803,154700,54646086500,248000,248000,248000,248000,0
|
|
20230803,154600,54646086500,248000,248000,248000,248000,0
|
|
20230803,154500,54646086500,248000,248000,248000,248000,0
|
|
20230803,154400,54646086500,248000,248000,248000,248000,0
|
|
20230803,154300,54646086500,248000,248000,248000,248000,0
|
|
20230803,154200,54646086500,248000,248000,248000,248000,0
|
|
20230803,154100,54646086500,248000,248000,248000,248000,0
|
|
20230803,154000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,153900,54646086500,248000,248000,248000,248000,0
|
|
20230803,153800,54646086500,248000,248000,248000,248000,0
|
|
20230803,153700,54646086500,248000,248000,248000,248000,0
|
|
20230803,153600,54646086500,248000,248000,248000,248000,0
|
|
20230803,153500,54646086500,248000,248000,248000,248000,0
|
|
20230803,153400,54646086500,248000,248000,248000,248000,0
|
|
20230803,153300,54646086500,248000,248000,248000,248000,0
|
|
20230803,153200,54646086500,248000,248000,248000,248000,0
|
|
20230803,153100,54646086500,248000,248000,248000,248000,0
|
|
20230803,153000,54646086500,248000,248000,248000,248000,13641
|
|
20230803,152900,51263118500,248500,248500,248500,248500,0
|
|
20230803,152800,51263118500,248500,248500,248500,248500,0
|
|
20230803,152700,51263118500,248500,248500,248500,248500,0
|
|
20230803,152600,51263118500,248500,248500,248500,248500,0
|
|
20230803,152500,51263118500,248500,248500,248500,248500,0
|
|
20230803,152400,51263118500,248500,248500,248500,248500,0
|
|
20230803,152300,51263118500,248500,248500,248500,248500,0
|
|
20230803,152200,51263118500,248500,248500,248500,248500,0
|
|
20230803,152100,51263118500,248500,248500,248500,248500,0
|
|
20230803,152000,51263118500,248500,248500,248500,248500,0
|
|
20230803,151900,51263118500,248500,248500,249000,248500,552
|
|
20230803,151800,51125751500,249000,249000,249000,248500,309
|
|
20230803,151700,51048944000,248500,249000,249000,248500,270
|
|
20230803,151600,50981764500,249000,248500,249000,248500,512
|
|
20230803,151500,50854452500,249000,248000,249000,248000,1120
|
|
20230803,151400,50576137500,248500,248000,248500,248000,475
|
|
20230803,151300,50458177500,248000,248000,248500,248000,257
|
|
20230803,151200,50394389000,248500,248500,248500,248000,411
|
|
20230803,151100,50292345500,248000,248000,248500,248000,736
|
|
20230803,151000,50109750000,248500,248000,248500,248000,325
|
|
20230803,150900,50029068000,248500,248500,248500,248000,531
|
|
20230803,150800,49897192500,248500,249000,249000,248000,684
|
|
20230803,150700,49727216000,248500,249000,249000,248500,489
|
|
20230803,150600,49605635500,249000,249000,249000,248000,785
|
|
20230803,150500,49410581500,248500,248000,249000,248000,853
|
|
20230803,150400,49198688000,248500,249000,249000,248000,697
|
|
20230803,150300,49025539000,248500,248500,249000,248000,471
|
|
20230803,150200,48908524500,248500,248500,248500,248000,524
|
|
20230803,150100,48778383000,248500,248500,249000,248000,808
|
|
20230803,150000,48577681000,248500,248000,249000,248000,1155
|
|
20230803,145900,48290762500,248000,248000,248500,248000,582
|
|
20230803,145800,48146307000,248500,248000,248500,248000,792
|
|
20230803,145700,47949603000,248500,248500,248500,248000,439
|
|
20230803,145600,47840580000,248000,248000,248500,248000,353
|
|
20230803,145500,47752939000,248000,248000,248500,248000,540
|
|
20230803,145400,47618926500,248000,248000,248500,248000,349
|
|
20230803,145300,47532265000,248500,248500,248500,248000,361
|
|
20230803,145200,47442635500,248000,248000,248500,247500,351
|
|
20230803,145100,47355554000,248000,249000,249000,247500,1166
|
|
20230803,145000,47066175500,248500,248500,249000,248000,586
|
|
20230803,144900,46920479000,248000,248000,248500,248000,361
|
|
20230803,144800,46830864500,248000,248500,249000,248000,359
|
|
20230803,144700,46741722000,248500,247500,249000,247500,955
|
|
20230803,144600,46504532500,248000,248000,248000,247500,219
|
|
20230803,144500,46450262500,248000,247500,248000,247500,606
|
|
20230803,144400,46300108500,247500,248000,249000,247500,3305
|
|
20230803,144300,45480402500,248000,248500,248500,247500,1311
|
|
20230803,144200,45155186000,248500,248500,248500,248000,316
|
|
20230803,144100,45076725000,248000,248000,248500,248000,839
|
|
20230803,144000,44868539000,248000,248500,249000,248000,351
|
|
20230803,143900,44781347500,248500,248500,249000,248000,471
|
|
20230803,143800,44664362500,248500,248000,249000,248000,600
|
|
20230803,143700,44515232500,248000,248500,249000,248000,726
|
|
20230803,143600,44334737500,248500,248500,249000,248500,388
|
|
20230803,143500,44238249500,249000,248500,249000,248000,248
|
|
20230803,143400,44176565500,248500,249000,249000,248000,455
|
|
20230803,143300,44063411000,249000,248500,249000,248000,394
|
|
20230803,143200,43965434500,248500,248500,249000,248500,769
|
|
20230803,143100,43774243500,249000,248500,249000,248500,249
|
|
20230803,143000,43712334500,248500,249000,249000,248500,221
|
|
20230803,142900,43657346000,248500,248500,249000,248500,208
|
|
20230803,142800,43605610500,248500,248500,249000,248500,281
|
|
20230803,142700,43535728000,249000,249000,249000,248500,237
|
|
20230803,142600,43476801500,248500,248500,249000,248500,146
|
|
20230803,142500,43440486500,248500,249000,249000,248500,157
|
|
20230803,142400,43401462500,248500,248500,249000,248500,193
|
|
20230803,142300,43353485000,249000,248000,249000,247500,633
|
|
20230803,142200,43196216500,248000,247500,248500,247500,313
|
|
20230803,142100,43118614500,247500,247500,248000,247500,397
|
|
20230803,142000,43020329500,247500,247500,248000,247500,234
|
|
20230803,141900,42962405500,247500,247500,248000,247500,1519
|
|
20230803,141800,42586394000,247500,248000,248000,247500,302
|
|
20230803,141700,42511605000,248000,247500,248000,247500,276
|
|
20230803,141600,42443258500,247500,247500,248000,247500,122
|
|
20230803,141500,42413046000,247500,248000,248000,247500,716
|
|
20230803,141400,42235541500,248000,247500,248000,247500,417
|
|
20230803,141300,42132200500,247500,248000,248000,247500,111
|
|
20230803,141200,42104715500,247500,247500,248000,247500,248
|
|
20230803,141100,42043280000,247500,247500,248000,247500,207
|
|
20230803,141000,41992031000,247500,248000,248000,247500,319
|
|
20230803,140900,41912941500,248000,248000,248500,248000,99
|
|
20230803,140800,41888388500,248500,248000,248500,248000,182
|
|
20230803,140700,41843227500,248000,248000,248500,248000,123
|
|
20230803,140600,41812721000,248000,247500,248000,247500,580
|
|
20230803,140500,41668923500,247500,248000,248500,247500,722
|
|
20230803,140400,41490098500,248000,248500,249000,248000,498
|
|
20230803,140300,41366324500,248500,248500,249000,248000,367
|
|
20230803,140200,41275162500,248500,249000,249000,248000,279
|
|
20230803,140100,41205824500,248500,248000,249000,248000,614
|
|
20230803,140000,41053245500,248000,248000,248500,248000,174
|
|
20230803,135900,41010068000,248000,248000,248500,248000,133
|
|
20230803,135800,40977063000,248500,248000,248500,247500,1999
|
|
20230803,135700,40481311000,248000,248500,248500,248000,145
|
|
20230803,135600,40445324000,248000,248500,248500,248000,65
|
|
20230803,135500,40429194500,248000,248000,248500,248000,142
|
|
20230803,135400,40393948500,248000,248500,248500,248000,272
|
|
20230803,135300,40326451500,248500,248500,249000,248000,657
|
|
20230803,135200,40163205000,248500,248500,249000,248500,82
|
|
20230803,135100,40142827500,248500,249000,249000,248500,201
|
|
20230803,135000,40092802500,248500,248500,249000,248500,61
|
|
20230803,134900,40077642500,248500,250000,250000,248500,1346
|
|
20230803,134800,39742030000,250000,249500,250000,249500,442
|
|
20230803,134700,39631652000,250000,250000,250000,249500,139
|
|
20230803,134600,39596929000,250000,249500,250000,249500,237
|
|
20230803,134500,39537718500,250000,250000,250000,249500,893
|
|
20230803,134400,39314509000,250000,250000,250000,249500,189
|
|
20230803,134300,39267290000,249500,249500,250000,249500,160
|
|
20230803,134200,39227334000,249500,249500,250000,249500,214
|
|
20230803,134100,39173864000,250000,249500,250000,249000,647
|
|
20230803,134000,39012422000,249000,249000,249500,249000,593
|
|
20230803,133900,38864509000,249000,248000,249500,248000,2102
|
|
20230803,133800,38341738000,248500,248000,248500,248000,202
|
|
20230803,133700,38291620000,248000,248000,248500,248000,138
|
|
20230803,133600,38257343500,248000,248500,248500,248000,113
|
|
20230803,133500,38229285000,248500,248500,248500,248000,214
|
|
20230803,133400,38176147500,248500,248000,248500,248000,104
|
|
20230803,133300,38150345500,248000,248000,248500,248000,117
|
|
20230803,133200,38121293000,248000,248000,248500,248000,96
|
|
20230803,133100,38097478000,248500,248000,248500,248000,153
|
|
20230803,133000,38059491000,248500,248000,248500,248000,91
|
|
20230803,132900,38036887000,248000,248000,248500,248000,139
|
|
20230803,132800,38002386000,248000,248000,248500,248000,135
|
|
20230803,132700,37968905500,248000,248000,248500,248000,216
|
|
20230803,132600,37915337000,248500,248000,248500,248000,90
|
|
20230803,132500,37892987500,248500,248000,248500,248000,90
|
|
20230803,132400,37870640500,248000,248000,248500,248000,131
|
|
20230803,132300,37838131500,248000,248000,248500,248000,26
|
|
20230803,132200,37831681500,248000,248000,248500,247500,788
|
|
20230803,132100,37636227000,248000,247500,248000,247500,131
|
|
20230803,132000,37603800500,247500,248500,248500,247500,607
|
|
20230803,131900,37453274500,248000,248000,248500,248000,966
|
|
20230803,131800,37213696500,248000,248000,248500,248000,149
|
|
20230803,131700,37176714000,248000,248000,248500,248000,55
|
|
20230803,131600,37163055500,248000,248000,248500,248000,184
|
|
20230803,131500,37117393500,248500,248500,248500,248000,104
|
|
20230803,131400,37091581500,248000,248500,248500,248000,38
|
|
20230803,131300,37082155000,248000,248500,248500,248000,422
|
|
20230803,131200,36977466500,248500,248500,248500,248000,34
|
|
20230803,131100,36969027500,248000,248500,248500,248000,189
|
|
20230803,131000,36922122000,248000,248000,248500,248000,113
|
|
20230803,130900,36894093000,248500,248000,248500,248000,495
|
|
20230803,130800,36771141000,248500,248500,248500,248000,97
|
|
20230803,130700,36747065500,248000,248000,248500,248000,250
|
|
20230803,130600,36685019000,248000,248000,248500,248000,84
|
|
20230803,130500,36664184500,248000,248000,248500,247500,462
|
|
20230803,130400,36549594000,248000,247500,248000,247500,674
|
|
20230803,130300,36382445500,248000,247500,248000,247500,362
|
|
20230803,130200,36292753500,248000,248000,248000,247500,278
|
|
20230803,130100,36223928500,247500,248000,248000,247500,277
|
|
20230803,130000,36155359500,247500,247500,248000,247500,119
|
|
20230803,125900,36125880500,247500,247500,248000,247500,168
|
|
20230803,125800,36084273000,247500,247500,248000,247500,153
|
|
20230803,125700,36046381000,248000,247500,248000,247500,101
|
|
20230803,125600,36021348500,247500,247500,248000,247500,135
|
|
20230803,125500,35987913000,247500,248000,248000,247500,150
|
|
20230803,125400,35950759000,248000,247000,248000,247000,316
|
|
20230803,125300,35872511000,247000,247500,247500,247000,104
|
|
20230803,125200,35846807000,247000,247500,247500,247000,218
|
|
20230803,125100,35792887500,247000,247500,247500,247000,342
|
|
20230803,125000,35708264000,247000,247500,247500,247000,155
|
|
20230803,124900,35669978000,247500,247000,247500,247000,76
|
|
20230803,124800,35651204000,247000,246500,247500,246500,677
|
|
20230803,124700,35484026000,246500,246500,247000,246500,183
|
|
20230803,124600,35438890500,246500,247000,247000,246500,25
|
|
20230803,124500,35432724000,247000,247000,247000,246500,131
|
|
20230803,124400,35400411000,246500,247000,247000,246500,164
|
|
20230803,124300,35359929000,247000,246500,247000,246500,160
|
|
20230803,124200,35320426500,246500,246500,247000,246500,88
|
|
20230803,124100,35298732000,246500,246500,247000,246500,492
|
|
20230803,124000,35177242000,247000,246500,247000,246500,104
|
|
20230803,123900,35151599000,246500,246500,247000,246500,154
|
|
20230803,123800,35113636500,247000,247000,247000,246500,80
|
|
20230803,123700,35093914500,246500,246500,247000,246500,139
|
|
20230803,123600,35059614500,246500,246500,247000,246500,74
|
|
20230803,123500,35041367500,246500,246500,247000,246500,72
|
|
20230803,123400,35023609500,246500,247000,247000,246500,80
|
|
20230803,123300,35003886500,247000,246500,247000,246500,83
|
|
20230803,123200,34983421500,247000,247000,247000,247000,264
|
|
20230803,123100,34918213500,247000,247000,247500,247000,303
|
|
20230803,123000,34843367000,247500,247500,247500,247000,122
|
|
20230803,122900,34813219000,247500,247000,247500,247000,610
|
|
20230803,122800,34662530500,246500,246500,247000,246500,140
|
|
20230803,122700,34628000500,246500,247000,247000,246500,43
|
|
20230803,122600,34617400000,246500,246500,247000,246500,169
|
|
20230803,122500,34575740000,247000,246500,247000,246500,258
|
|
20230803,122400,34512134000,246500,246500,247000,246500,100
|
|
20230803,122300,34487471500,247000,246500,247000,246500,59
|
|
20230803,122200,34472927000,246500,246000,247000,246000,815
|
|
20230803,122100,34272018000,246000,246000,246500,246000,278
|
|
20230803,122000,34203599500,246500,246000,246500,246000,131
|
|
20230803,121900,34171339500,246000,246000,246500,246000,278
|
|
20230803,121800,34102916000,246000,246500,246500,246000,94
|
|
20230803,121700,34079780500,246000,246500,246500,246000,114
|
|
20230803,121600,34051712500,246000,246000,246500,246000,145
|
|
20230803,121500,34016033000,246500,247000,247000,246500,1310
|
|
20230803,121400,33693102500,246500,246500,247000,246500,101
|
|
20230803,121300,33668201500,246500,247000,247000,246500,152
|
|
20230803,121200,33630702000,247000,246500,247000,246500,92
|
|
20230803,121100,33607995000,246500,247000,247000,246500,132
|
|
20230803,121000,33575444500,247000,246500,247000,246500,102
|
|
20230803,120900,33550269000,246500,246500,247000,246500,517
|
|
20230803,120800,33422746500,246500,246500,247000,246500,114
|
|
20230803,120700,33394627000,246500,246500,247000,246500,141
|
|
20230803,120600,33359828500,247000,246500,247000,246500,165
|
|
20230803,120500,33319102500,247000,247000,247000,246500,106
|
|
20230803,120400,33292951000,247000,246500,247000,246500,63
|
|
20230803,120300,33277419000,246500,246500,247000,246500,161
|
|
20230803,120200,33237730500,246500,247000,247000,246500,431
|
|
20230803,120100,33131352000,247000,247000,247500,247000,75
|
|
20230803,120000,33112821500,247000,247500,247500,247000,170
|
|
20230803,115900,33070798000,247000,247000,247500,246500,297
|
|
20230803,115800,32997435000,247000,246500,247500,246500,358
|
|
20230803,115700,32909039000,247000,247000,247000,246500,742
|
|
20230803,115600,32726014000,247000,246500,247000,246500,134
|
|
20230803,115500,32692925000,246500,246500,247000,246500,188
|
|
20230803,115400,32646539500,246500,246000,247000,246000,435
|
|
20230803,115300,32539329500,246000,246500,246500,246000,662
|
|
20230803,115200,32376165500,246500,246500,247000,246500,369
|
|
20230803,115100,32285169500,247000,246500,247000,246500,305
|
|
20230803,115000,32209892000,246500,246500,247000,246500,160
|
|
20230803,114900,32170425000,246500,246000,247000,246000,1536
|
|
20230803,114800,31791822500,246000,247000,247000,246000,692
|
|
20230803,114700,31621322500,246500,246500,247000,246500,170
|
|
20230803,114600,31579392500,246500,247000,247000,246500,280
|
|
20230803,114500,31510348500,246500,247500,247500,246500,243
|
|
20230803,114400,31450349500,247000,247000,247500,247000,71
|
|
20230803,114300,31432805500,247000,247500,248000,247000,371
|
|
20230803,114200,31340942500,247500,247500,248000,247500,195
|
|
20230803,114100,31292672000,248000,247500,248000,246500,382
|
|
20230803,114000,31198130000,247500,246500,247500,246500,754
|
|
20230803,113900,31011821000,246500,246500,247000,246500,257
|
|
20230803,113800,30948464500,246500,246500,247000,246500,649
|
|
20230803,113700,30788402500,247000,246500,247000,246500,179
|
|
20230803,113600,30744199000,247000,246500,247000,246500,139
|
|
20230803,113500,30709911500,246500,247000,247000,246500,498
|
|
20230803,113400,30587107500,246500,246500,247000,246500,1693
|
|
20230803,113300,30169475500,246500,247000,247000,246500,495
|
|
20230803,113200,30047261000,247000,247000,247500,247000,439
|
|
20230803,113100,29938787000,247000,247000,247500,247000,525
|
|
20230803,113000,29809083500,247000,247000,247500,247000,190
|
|
20230803,112900,29762077000,247000,247500,247500,247000,349
|
|
20230803,112800,29675802000,247000,248000,248500,247000,884
|
|
20230803,112700,29456809500,248000,248500,249000,248000,206
|
|
20230803,112600,29405605500,248500,248000,248500,248000,303
|
|
20230803,112500,29330316000,248500,248000,248500,247500,376
|
|
20230803,112400,29237060000,247500,247500,248000,247500,206
|
|
20230803,112300,29186038500,247500,247500,248000,247500,274
|
|
20230803,112200,29118161500,247500,247500,248500,247500,279
|
|
20230803,112100,29049072500,248000,248000,248500,247500,284
|
|
20230803,112000,28978644500,248000,248000,248500,247500,304
|
|
20230803,111900,28903232500,248000,247000,248000,247000,469
|
|
20230803,111800,28787223500,247000,247000,247500,246500,236
|
|
20230803,111700,28728998000,247000,246000,247000,246000,487
|
|
20230803,111600,28608939000,246500,246500,246500,246000,662
|
|
20230803,111500,28445831000,246500,246000,246500,246000,934
|
|
20230803,111400,28215678500,246500,246500,246500,246000,654
|
|
20230803,111300,28054550500,246500,246500,247000,246000,281
|
|
20230803,111200,27985298500,246500,246500,247000,246000,501
|
|
20230803,111100,27861827500,246500,246500,247000,246500,531
|
|
20230803,111000,27730898000,246500,246500,247000,246000,1087
|
|
20230803,110900,27463030500,246500,247500,247500,246500,2361
|
|
20230803,110800,26880347000,247500,247500,247500,247000,265
|
|
20230803,110700,26814806000,247000,248000,248000,247000,481
|
|
20230803,110600,26695811500,248000,248000,248000,247500,581
|
|
20230803,110500,26551968500,248000,247500,248000,247500,263
|
|
20230803,110400,26486810000,247500,247000,248000,247000,879
|
|
20230803,110300,26269240000,247000,247500,247500,247000,700
|
|
20230803,110200,26096168500,247000,248000,248500,247000,3029
|
|
20230803,110100,25346001500,248000,248500,248500,248000,560
|
|
20230803,110000,25207062000,248500,248000,248500,248000,1018
|
|
20230803,105900,24954281500,248500,248500,248500,248000,884
|
|
20230803,105800,24734995500,248500,248000,248500,248000,350
|
|
20230803,105700,24648184000,248500,248500,249000,248000,308
|
|
20230803,105600,24571648000,248500,249000,249000,248500,3263
|
|
20230803,105500,23760225500,249000,249000,249500,249000,850
|
|
20230803,105400,23548492500,249000,249000,249500,249000,1582
|
|
20230803,105300,23154476000,249000,249000,249500,249000,489
|
|
20230803,105200,23032658500,249000,249500,249500,249000,468
|
|
20230803,105100,22916070000,249500,249500,250000,249000,1508
|
|
20230803,105000,22539775000,249500,249500,250000,249500,852
|
|
20230803,104900,22327172000,249500,249500,250000,249500,131
|
|
20230803,104800,22294471000,249500,250000,250000,249500,257
|
|
20230803,104700,22230226500,250000,250000,250500,249500,377
|
|
20230803,104600,22135972000,250000,249500,250500,249500,573
|
|
20230803,104500,21992712500,250000,250000,250500,249500,276
|
|
20230803,104400,21923714000,249500,249500,250000,249500,329
|
|
20230803,104300,21841600000,249500,249500,250000,249500,93
|
|
20230803,104200,21818368500,249500,250500,250500,249500,334
|
|
20230803,104100,21734832000,251000,250500,251000,250000,368
|
|
20230803,104000,21642690500,251000,250000,251000,249500,712
|
|
20230803,103900,21464568500,250000,250000,250500,249500,1430
|
|
20230803,103800,21107528000,250000,249500,250000,249500,134
|
|
20230803,103700,21074042000,249500,250000,250000,249500,570
|
|
20230803,103600,20931700000,250500,250000,250500,250000,262
|
|
20230803,103500,20866196500,250000,250000,250500,250000,395
|
|
20230803,103400,20767446000,250000,250000,250500,250000,263
|
|
20230803,103300,20701695500,250000,250000,250500,250000,84
|
|
20230803,103200,20680680500,250000,250000,250500,250000,76
|
|
20230803,103100,20661677500,250000,250000,250500,250000,129
|
|
20230803,103000,20629420000,250500,250000,250500,250000,403
|
|
20230803,102900,20528637500,250000,250000,250500,250000,117
|
|
20230803,102800,20499385000,250000,250500,251000,250000,299
|
|
20230803,102700,20424540000,250500,250500,251000,250500,211
|
|
20230803,102600,20371674000,250500,251000,251000,250500,439
|
|
20230803,102500,20261666000,251000,249500,251000,249500,797
|
|
20230803,102400,20062252500,250000,249500,250000,249500,467
|
|
20230803,102300,19945616500,249500,250000,250000,249500,348
|
|
20230803,102200,19858719000,249500,249500,250000,249500,157
|
|
20230803,102100,19819506000,249500,249500,250000,249500,224
|
|
20230803,102000,19763543000,249500,249500,250000,249500,210
|
|
20230803,101900,19711114500,249500,249500,250000,249500,389
|
|
20230803,101800,19614013000,249500,249500,250000,249500,187
|
|
20230803,101700,19567337000,249500,249500,250000,249500,517
|
|
20230803,101600,19438334000,249500,249500,250000,249500,83
|
|
20230803,101500,19417615500,249500,249500,250000,249500,150
|
|
20230803,101400,19380183500,250000,250000,250000,249500,564
|
|
20230803,101300,19239411500,250000,249500,250500,249500,157
|
|
20230803,101200,19200164000,250000,250000,250500,249500,556
|
|
20230803,101100,19061065000,250000,249500,250500,249500,240
|
|
20230803,101000,19001069000,250000,250000,250000,249500,280
|
|
20230803,100900,18931079500,249500,250000,250000,249500,1167
|
|
20230803,100800,18639354500,250000,250000,250500,250000,104
|
|
20230803,100700,18613330500,250500,249000,250500,249000,2435
|
|
20230803,100600,18005590000,249500,249500,249500,249000,435
|
|
20230803,100500,17897220500,249000,249500,249500,249000,331
|
|
20230803,100400,17814735000,249000,249000,249500,249000,596
|
|
20230803,100300,17666320500,249000,249500,249500,249000,105
|
|
20230803,100200,17640161000,249000,249500,249500,249000,2296
|
|
20230803,100100,17068436000,249500,249500,250000,249000,1185
|
|
20230803,100000,16772796500,250000,250000,250500,249500,1002
|
|
20230803,095900,16522303500,250000,250000,250500,250000,319
|
|
20230803,095800,16442538000,250000,250500,251000,250000,960
|
|
20230803,095700,16202103000,250500,250000,250500,250000,388
|
|
20230803,095600,16105027500,250000,250000,250500,250000,605
|
|
20230803,095500,15953620500,250000,251000,251500,250000,1067
|
|
20230803,095400,15686265000,251000,250000,251500,250000,1110
|
|
20230803,095300,15408001500,250500,250000,250500,250000,1807
|
|
20230803,095200,14956026000,250000,251000,251500,250000,2183
|
|
20230803,095100,14408946500,251000,251000,251500,251000,331
|
|
20230803,095000,14325856000,251000,251500,251500,251000,1649
|
|
20230803,094900,13911869000,251500,251500,252000,251500,852
|
|
20230803,094800,13697570000,251500,252000,252500,251500,871
|
|
20230803,094700,13478170500,252000,252000,252500,252000,171
|
|
20230803,094600,13435064000,252000,252000,252500,252000,761
|
|
20230803,094500,13243253500,252500,252000,252500,252000,233
|
|
20230803,094400,13184467500,252000,252000,252500,252000,216
|
|
20230803,094300,13130004500,252000,252500,253000,252000,685
|
|
20230803,094200,12957108500,252500,253000,253500,252500,326
|
|
20230803,094100,12874698000,253500,253000,253500,253000,416
|
|
20230803,094000,12769402000,253500,253500,253500,253000,268
|
|
20230803,093900,12701543500,253500,253000,253500,252500,954
|
|
20230803,093800,12460007500,252500,252500,253000,252500,365
|
|
20230803,093700,12367820000,252500,252500,253000,252500,504
|
|
20230803,093600,12240400500,252500,252000,253000,252000,343
|
|
20230803,093500,12153897000,252000,253000,253000,252000,515
|
|
20230803,093400,12023852500,252500,252000,252500,252000,307
|
|
20230803,093300,11946371500,252500,252500,252500,252000,352
|
|
20230803,093200,11857623000,252000,251500,252500,251500,508
|
|
20230803,093100,11729598000,251500,252000,252500,251500,919
|
|
20230803,093000,11497986500,252000,251500,252000,251500,266
|
|
20230803,092900,11431019500,251500,252500,253000,251500,749
|
|
20230803,092800,11242186500,253000,252000,253000,252000,360
|
|
20230803,092700,11151303000,252500,252000,253000,252000,763
|
|
20230803,092600,10958654500,252000,251000,252500,251000,1663
|
|
20230803,092500,10540270000,251000,252000,252000,251000,1176
|
|
20230803,092400,10244253000,252000,252500,253000,252000,801
|
|
20230803,092300,10042069500,252500,253000,253000,252000,463
|
|
20230803,092200,9925187500,252500,252500,253000,252000,345
|
|
20230803,092100,9838017500,252000,252000,252000,251500,1156
|
|
20230803,092000,9547048000,252000,251000,252000,251000,548
|
|
20230803,091900,9409299500,251000,251000,251500,250500,501
|
|
20230803,091800,9283535500,251000,251000,251500,250000,1363
|
|
20230803,091700,8941965500,251500,251500,251500,251000,1470
|
|
20230803,091600,8572664500,252000,252000,252000,251500,555
|
|
20230803,091500,8433014000,251500,252500,252500,251500,1252
|
|
20230803,091400,8117475000,252500,253000,253000,252500,1044
|
|
20230803,091300,7853820000,253000,253000,253000,252500,529
|
|
20230803,091200,7720114000,253000,253000,253500,252500,1436
|
|
20230803,091100,7356875000,253500,254500,254500,253000,1676
|
|
20230803,091000,6931628500,255000,254500,255000,254500,1795
|
|
20230803,090900,6474460500,254500,254000,254500,253500,713
|
|
20230803,090800,6293462000,254000,254000,254500,253500,1600
|
|
20230803,090700,5887401500,254000,254500,254500,254000,423
|
|
20230803,090600,5779833500,254500,253500,254500,253500,1763
|
|
20230803,090500,5331935500,253000,253500,254000,253000,2113
|
|
20230803,090400,4796593000,253500,254000,254500,253000,1891
|
|
20230803,090300,4317207500,254500,254500,255000,253500,1924
|
|
20230803,090200,3827921500,254500,255500,256000,254500,1867
|
|
20230803,090100,3351017000,256000,255500,256500,254500,6956
|
|
20230803,090000,1574575500,255500,253500,256000,253000,5837
|