709 lines
42 KiB
CSV
709 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,204600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,204500,284796777500,272000,272000,272000,272000,0
|
|
20230808,204400,284796777500,272000,272000,272000,272000,0
|
|
20230808,204300,284796777500,272000,272000,272000,272000,0
|
|
20230808,204200,284796777500,272000,272000,272000,272000,0
|
|
20230808,204100,284796777500,272000,272000,272000,272000,0
|
|
20230808,204000,284796777500,272000,272000,272000,272000,0
|
|
20230808,203900,284796777500,272000,272000,272000,272000,0
|
|
20230808,203800,284796777500,272000,272000,272000,272000,0
|
|
20230808,203700,284796777500,272000,272000,272000,272000,0
|
|
20230808,203600,284796777500,272000,272000,272000,272000,0
|
|
20230808,203500,284796777500,272000,272000,272000,272000,0
|
|
20230808,203400,284796777500,272000,272000,272000,272000,0
|
|
20230808,203300,284796777500,272000,272000,272000,272000,0
|
|
20230808,203200,284796777500,272000,272000,272000,272000,0
|
|
20230808,203100,284796777500,272000,272000,272000,272000,0
|
|
20230808,203000,284796777500,272000,272000,272000,272000,0
|
|
20230808,202900,284796777500,272000,272000,272000,272000,0
|
|
20230808,202800,284796777500,272000,272000,272000,272000,0
|
|
20230808,202700,284796777500,272000,272000,272000,272000,0
|
|
20230808,202600,284796777500,272000,272000,272000,272000,0
|
|
20230808,202500,284796777500,272000,272000,272000,272000,0
|
|
20230808,202400,284796777500,272000,272000,272000,272000,0
|
|
20230808,202300,284796777500,272000,272000,272000,272000,0
|
|
20230808,202200,284796777500,272000,272000,272000,272000,0
|
|
20230808,202100,284796777500,272000,272000,272000,272000,0
|
|
20230808,202000,284796777500,272000,272000,272000,272000,0
|
|
20230808,201900,284796777500,272000,272000,272000,272000,0
|
|
20230808,201800,284796777500,272000,272000,272000,272000,0
|
|
20230808,201700,284796777500,272000,272000,272000,272000,0
|
|
20230808,201600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,201500,284796777500,272000,272000,272000,272000,0
|
|
20230808,201400,284796777500,272000,272000,272000,272000,0
|
|
20230808,201300,284796777500,272000,272000,272000,272000,0
|
|
20230808,201200,284796777500,272000,272000,272000,272000,0
|
|
20230808,201100,284796777500,272000,272000,272000,272000,0
|
|
20230808,201000,284796777500,272000,272000,272000,272000,0
|
|
20230808,200900,284796777500,272000,272000,272000,272000,0
|
|
20230808,200800,284796777500,272000,272000,272000,272000,0
|
|
20230808,200700,284796777500,272000,272000,272000,272000,0
|
|
20230808,200600,284796777500,272000,272000,272000,272000,0
|
|
20230808,200500,284796777500,272000,272000,272000,272000,0
|
|
20230808,200400,284796777500,272000,272000,272000,272000,0
|
|
20230808,200300,284796777500,272000,272000,272000,272000,0
|
|
20230808,200200,284796777500,272000,272000,272000,272000,0
|
|
20230808,200100,284796777500,272000,272000,272000,272000,0
|
|
20230808,200000,284796777500,272000,272000,272000,272000,0
|
|
20230808,195900,284796777500,272000,272000,272000,272000,0
|
|
20230808,195800,284796777500,272000,272000,272000,272000,0
|
|
20230808,195700,284796777500,272000,272000,272000,272000,0
|
|
20230808,195600,284796777500,272000,272000,272000,272000,0
|
|
20230808,195500,284796777500,272000,272000,272000,272000,0
|
|
20230808,195400,284796777500,272000,272000,272000,272000,0
|
|
20230808,195300,284796777500,272000,272000,272000,272000,0
|
|
20230808,195200,284796777500,272000,272000,272000,272000,0
|
|
20230808,195100,284796777500,272000,272000,272000,272000,0
|
|
20230808,195000,284796777500,272000,272000,272000,272000,0
|
|
20230808,194900,284796777500,272000,272000,272000,272000,0
|
|
20230808,194800,284796777500,272000,272000,272000,272000,0
|
|
20230808,194700,284796777500,272000,272000,272000,272000,0
|
|
20230808,194600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,194500,284796777500,272000,272000,272000,272000,0
|
|
20230808,194400,284796777500,272000,272000,272000,272000,0
|
|
20230808,194300,284796777500,272000,272000,272000,272000,0
|
|
20230808,194200,284796777500,272000,272000,272000,272000,0
|
|
20230808,194100,284796777500,272000,272000,272000,272000,0
|
|
20230808,194000,284796777500,272000,272000,272000,272000,0
|
|
20230808,193900,284796777500,272000,272000,272000,272000,0
|
|
20230808,193800,284796777500,272000,272000,272000,272000,0
|
|
20230808,193700,284796777500,272000,272000,272000,272000,0
|
|
20230808,193600,284796777500,272000,272000,272000,272000,0
|
|
20230808,193500,284796777500,272000,272000,272000,272000,0
|
|
20230808,193400,284796777500,272000,272000,272000,272000,0
|
|
20230808,193300,284796777500,272000,272000,272000,272000,0
|
|
20230808,193200,284796777500,272000,272000,272000,272000,0
|
|
20230808,193100,284796777500,272000,272000,272000,272000,0
|
|
20230808,193000,284796777500,272000,272000,272000,272000,0
|
|
20230808,192900,284796777500,272000,272000,272000,272000,0
|
|
20230808,192800,284796777500,272000,272000,272000,272000,0
|
|
20230808,192700,284796777500,272000,272000,272000,272000,0
|
|
20230808,192600,284796777500,272000,272000,272000,272000,0
|
|
20230808,192500,284796777500,272000,272000,272000,272000,0
|
|
20230808,192400,284796777500,272000,272000,272000,272000,0
|
|
20230808,192300,284796777500,272000,272000,272000,272000,0
|
|
20230808,192200,284796777500,272000,272000,272000,272000,0
|
|
20230808,192100,284796777500,272000,272000,272000,272000,0
|
|
20230808,192000,284796777500,272000,272000,272000,272000,0
|
|
20230808,191900,284796777500,272000,272000,272000,272000,0
|
|
20230808,191800,284796777500,272000,272000,272000,272000,0
|
|
20230808,191700,284796777500,272000,272000,272000,272000,0
|
|
20230808,191600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,191500,284796777500,272000,272000,272000,272000,0
|
|
20230808,191400,284796777500,272000,272000,272000,272000,0
|
|
20230808,191300,284796777500,272000,272000,272000,272000,0
|
|
20230808,191200,284796777500,272000,272000,272000,272000,0
|
|
20230808,191100,284796777500,272000,272000,272000,272000,0
|
|
20230808,191000,284796777500,272000,272000,272000,272000,0
|
|
20230808,190900,284796777500,272000,272000,272000,272000,0
|
|
20230808,190800,284796777500,272000,272000,272000,272000,0
|
|
20230808,190700,284796777500,272000,272000,272000,272000,0
|
|
20230808,190600,284796777500,272000,272000,272000,272000,0
|
|
20230808,190500,284796777500,272000,272000,272000,272000,0
|
|
20230808,190400,284796777500,272000,272000,272000,272000,0
|
|
20230808,190300,284796777500,272000,272000,272000,272000,0
|
|
20230808,190200,284796777500,272000,272000,272000,272000,0
|
|
20230808,190100,284796777500,272000,272000,272000,272000,0
|
|
20230808,190000,284796777500,272000,272000,272000,272000,0
|
|
20230808,185900,284796777500,272000,272000,272000,272000,0
|
|
20230808,185800,284796777500,272000,272000,272000,272000,0
|
|
20230808,185700,284796777500,272000,272000,272000,272000,0
|
|
20230808,185600,284796777500,272000,272000,272000,272000,0
|
|
20230808,185500,284796777500,272000,272000,272000,272000,0
|
|
20230808,185400,284796777500,272000,272000,272000,272000,0
|
|
20230808,185300,284796777500,272000,272000,272000,272000,0
|
|
20230808,185200,284796777500,272000,272000,272000,272000,0
|
|
20230808,185100,284796777500,272000,272000,272000,272000,0
|
|
20230808,185000,284796777500,272000,272000,272000,272000,0
|
|
20230808,184900,284796777500,272000,272000,272000,272000,0
|
|
20230808,184800,284796777500,272000,272000,272000,272000,0
|
|
20230808,184700,284796777500,272000,272000,272000,272000,0
|
|
20230808,184600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,184500,284796777500,272000,272000,272000,272000,0
|
|
20230808,184400,284796777500,272000,272000,272000,272000,0
|
|
20230808,184300,284796777500,272000,272000,272000,272000,0
|
|
20230808,184200,284796777500,272000,272000,272000,272000,0
|
|
20230808,184100,284796777500,272000,272000,272000,272000,0
|
|
20230808,184000,284796777500,272000,272000,272000,272000,0
|
|
20230808,183900,284796777500,272000,272000,272000,272000,0
|
|
20230808,183800,284796777500,272000,272000,272000,272000,0
|
|
20230808,183700,284796777500,272000,272000,272000,272000,0
|
|
20230808,183600,284796777500,272000,272000,272000,272000,0
|
|
20230808,183500,284796777500,272000,272000,272000,272000,0
|
|
20230808,183400,284796777500,272000,272000,272000,272000,0
|
|
20230808,183300,284796777500,272000,272000,272000,272000,0
|
|
20230808,183200,284796777500,272000,272000,272000,272000,0
|
|
20230808,183100,284796777500,272000,272000,272000,272000,0
|
|
20230808,183000,284796777500,272000,272000,272000,272000,0
|
|
20230808,182900,284796777500,272000,272000,272000,272000,0
|
|
20230808,182800,284796777500,272000,272000,272000,272000,0
|
|
20230808,182700,284796777500,272000,272000,272000,272000,0
|
|
20230808,182600,284796777500,272000,272000,272000,272000,0
|
|
20230808,182500,284796777500,272000,272000,272000,272000,0
|
|
20230808,182400,284796777500,272000,272000,272000,272000,0
|
|
20230808,182300,284796777500,272000,272000,272000,272000,0
|
|
20230808,182200,284796777500,272000,272000,272000,272000,0
|
|
20230808,182100,284796777500,272000,272000,272000,272000,0
|
|
20230808,182000,284796777500,272000,272000,272000,272000,0
|
|
20230808,181900,284796777500,272000,272000,272000,272000,0
|
|
20230808,181800,284796777500,272000,272000,272000,272000,0
|
|
20230808,181700,284796777500,272000,272000,272000,272000,0
|
|
20230808,181600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,181500,284796777500,272000,272000,272000,272000,0
|
|
20230808,181400,284796777500,272000,272000,272000,272000,0
|
|
20230808,181300,284796777500,272000,272000,272000,272000,0
|
|
20230808,181200,284796777500,272000,272000,272000,272000,0
|
|
20230808,181100,284796777500,272000,272000,272000,272000,0
|
|
20230808,181000,284796777500,272000,272000,272000,272000,0
|
|
20230808,180900,284796777500,272000,272000,272000,272000,0
|
|
20230808,180800,284796777500,272000,272000,272000,272000,0
|
|
20230808,180700,284796777500,272000,272000,272000,272000,0
|
|
20230808,180600,284796777500,272000,272000,272000,272000,0
|
|
20230808,180500,284796777500,272000,272000,272000,272000,0
|
|
20230808,180400,284796777500,272000,272000,272000,272000,0
|
|
20230808,180300,284796777500,272000,272000,272000,272000,0
|
|
20230808,180200,284796777500,272000,272000,272000,272000,0
|
|
20230808,180100,284796777500,272000,272000,272000,272000,0
|
|
20230808,180000,284796777500,272000,272000,272000,272000,0
|
|
20230808,175900,284796777500,272000,272000,272000,272000,0
|
|
20230808,175800,284796777500,272000,272000,272000,272000,0
|
|
20230808,175700,284796777500,272000,272000,272000,272000,0
|
|
20230808,175600,284796777500,272000,272000,272000,272000,0
|
|
20230808,175500,284796777500,272000,272000,272000,272000,0
|
|
20230808,175400,284796777500,272000,272000,272000,272000,0
|
|
20230808,175300,284796777500,272000,272000,272000,272000,0
|
|
20230808,175200,284796777500,272000,272000,272000,272000,0
|
|
20230808,175100,284796777500,272000,272000,272000,272000,0
|
|
20230808,175000,284796777500,272000,272000,272000,272000,0
|
|
20230808,174900,284796777500,272000,272000,272000,272000,0
|
|
20230808,174800,284796777500,272000,272000,272000,272000,0
|
|
20230808,174700,284796777500,272000,272000,272000,272000,0
|
|
20230808,174600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,174500,284796777500,272000,272000,272000,272000,0
|
|
20230808,174400,284796777500,272000,272000,272000,272000,0
|
|
20230808,174300,284796777500,272000,272000,272000,272000,0
|
|
20230808,174200,284796777500,272000,272000,272000,272000,0
|
|
20230808,174100,284796777500,272000,272000,272000,272000,0
|
|
20230808,174000,284796777500,272000,272000,272000,272000,0
|
|
20230808,173900,284796777500,272000,272000,272000,272000,0
|
|
20230808,173800,284796777500,272000,272000,272000,272000,0
|
|
20230808,173700,284796777500,272000,272000,272000,272000,0
|
|
20230808,173600,284796777500,272000,272000,272000,272000,0
|
|
20230808,173500,284796777500,272000,272000,272000,272000,0
|
|
20230808,173400,284796777500,272000,272000,272000,272000,0
|
|
20230808,173300,284796777500,272000,272000,272000,272000,0
|
|
20230808,173200,284796777500,272000,272000,272000,272000,0
|
|
20230808,173100,284796777500,272000,272000,272000,272000,0
|
|
20230808,173000,284796777500,272000,272000,272000,272000,0
|
|
20230808,172900,284796777500,272000,272000,272000,272000,0
|
|
20230808,172800,284796777500,272000,272000,272000,272000,0
|
|
20230808,172700,284796777500,272000,272000,272000,272000,0
|
|
20230808,172600,284796777500,272000,272000,272000,272000,0
|
|
20230808,172500,284796777500,272000,272000,272000,272000,0
|
|
20230808,172400,284796777500,272000,272000,272000,272000,0
|
|
20230808,172300,284796777500,272000,272000,272000,272000,0
|
|
20230808,172200,284796777500,272000,272000,272000,272000,0
|
|
20230808,172100,284796777500,272000,272000,272000,272000,0
|
|
20230808,172000,284796777500,272000,272000,272000,272000,0
|
|
20230808,171900,284796777500,272000,272000,272000,272000,0
|
|
20230808,171800,284796777500,272000,272000,272000,272000,0
|
|
20230808,171700,284796777500,272000,272000,272000,272000,0
|
|
20230808,171600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,171500,284796777500,272000,272000,272000,272000,0
|
|
20230808,171400,284796777500,272000,272000,272000,272000,0
|
|
20230808,171300,284796777500,272000,272000,272000,272000,0
|
|
20230808,171200,284796777500,272000,272000,272000,272000,0
|
|
20230808,171100,284796777500,272000,272000,272000,272000,0
|
|
20230808,171000,284796777500,272000,272000,272000,272000,0
|
|
20230808,170900,284796777500,272000,272000,272000,272000,0
|
|
20230808,170800,284796777500,272000,272000,272000,272000,0
|
|
20230808,170700,284796777500,272000,272000,272000,272000,0
|
|
20230808,170600,284796777500,272000,272000,272000,272000,0
|
|
20230808,170500,284796777500,272000,272000,272000,272000,0
|
|
20230808,170400,284796777500,272000,272000,272000,272000,0
|
|
20230808,170300,284796777500,272000,272000,272000,272000,0
|
|
20230808,170200,284796777500,272000,272000,272000,272000,0
|
|
20230808,170100,284796777500,272000,272000,272000,272000,0
|
|
20230808,170000,284796777500,272000,272000,272000,272000,0
|
|
20230808,165900,284796777500,272000,272000,272000,272000,0
|
|
20230808,165800,284796777500,272000,272000,272000,272000,0
|
|
20230808,165700,284796777500,272000,272000,272000,272000,0
|
|
20230808,165600,284796777500,272000,272000,272000,272000,0
|
|
20230808,165500,284796777500,272000,272000,272000,272000,0
|
|
20230808,165400,284796777500,272000,272000,272000,272000,0
|
|
20230808,165300,284796777500,272000,272000,272000,272000,0
|
|
20230808,165200,284796777500,272000,272000,272000,272000,0
|
|
20230808,165100,284796777500,272000,272000,272000,272000,0
|
|
20230808,165000,284796777500,272000,272000,272000,272000,0
|
|
20230808,164900,284796777500,272000,272000,272000,272000,0
|
|
20230808,164800,284796777500,272000,272000,272000,272000,0
|
|
20230808,164700,284796777500,272000,272000,272000,272000,0
|
|
20230808,164600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,164500,284796777500,272000,272000,272000,272000,0
|
|
20230808,164400,284796777500,272000,272000,272000,272000,0
|
|
20230808,164300,284796777500,272000,272000,272000,272000,0
|
|
20230808,164200,284796777500,272000,272000,272000,272000,0
|
|
20230808,164100,284796777500,272000,272000,272000,272000,0
|
|
20230808,164000,284796777500,272000,272000,272000,272000,0
|
|
20230808,163900,284796777500,272000,272000,272000,272000,0
|
|
20230808,163800,284796777500,272000,272000,272000,272000,0
|
|
20230808,163700,284796777500,272000,272000,272000,272000,0
|
|
20230808,163600,284796777500,272000,272000,272000,272000,0
|
|
20230808,163500,284796777500,272000,272000,272000,272000,0
|
|
20230808,163400,284796777500,272000,272000,272000,272000,0
|
|
20230808,163300,284796777500,272000,272000,272000,272000,0
|
|
20230808,163200,284796777500,272000,272000,272000,272000,0
|
|
20230808,163100,284796777500,272000,272000,272000,272000,0
|
|
20230808,163000,284796777500,272000,272000,272000,272000,0
|
|
20230808,162900,284796777500,272000,272000,272000,272000,0
|
|
20230808,162800,284796777500,272000,272000,272000,272000,0
|
|
20230808,162700,284796777500,272000,272000,272000,272000,0
|
|
20230808,162600,284796777500,272000,272000,272000,272000,0
|
|
20230808,162500,284796777500,272000,272000,272000,272000,0
|
|
20230808,162400,284796777500,272000,272000,272000,272000,0
|
|
20230808,162300,284796777500,272000,272000,272000,272000,0
|
|
20230808,162200,284796777500,272000,272000,272000,272000,0
|
|
20230808,162100,284796777500,272000,272000,272000,272000,0
|
|
20230808,162000,284796777500,272000,272000,272000,272000,0
|
|
20230808,161900,284796777500,272000,272000,272000,272000,0
|
|
20230808,161800,284796777500,272000,272000,272000,272000,0
|
|
20230808,161700,284796777500,272000,272000,272000,272000,0
|
|
20230808,161600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,161500,284796777500,272000,272000,272000,272000,0
|
|
20230808,161400,284796777500,272000,272000,272000,272000,0
|
|
20230808,161300,284796777500,272000,272000,272000,272000,0
|
|
20230808,161200,284796777500,272000,272000,272000,272000,0
|
|
20230808,161100,284796777500,272000,272000,272000,272000,0
|
|
20230808,161000,284796777500,272000,272000,272000,272000,0
|
|
20230808,160900,284796777500,272000,272000,272000,272000,0
|
|
20230808,160800,284796777500,272000,272000,272000,272000,0
|
|
20230808,160700,284796777500,272000,272000,272000,272000,0
|
|
20230808,160600,284796777500,272000,272000,272000,272000,0
|
|
20230808,160500,284796777500,272000,272000,272000,272000,0
|
|
20230808,160400,284796777500,272000,272000,272000,272000,0
|
|
20230808,160300,284796777500,272000,272000,272000,272000,0
|
|
20230808,160200,284796777500,272000,272000,272000,272000,0
|
|
20230808,160100,284796777500,272000,272000,272000,272000,0
|
|
20230808,160000,284796777500,272000,272000,272000,272000,0
|
|
20230808,155900,284796777500,272000,272000,272000,272000,0
|
|
20230808,155800,284796777500,272000,272000,272000,272000,0
|
|
20230808,155700,284796777500,272000,272000,272000,272000,0
|
|
20230808,155600,284796777500,272000,272000,272000,272000,0
|
|
20230808,155500,284796777500,272000,272000,272000,272000,0
|
|
20230808,155400,284796777500,272000,272000,272000,272000,0
|
|
20230808,155300,284796777500,272000,272000,272000,272000,0
|
|
20230808,155200,284796777500,272000,272000,272000,272000,0
|
|
20230808,155100,284796777500,272000,272000,272000,272000,0
|
|
20230808,155000,284796777500,272000,272000,272000,272000,0
|
|
20230808,154900,284796777500,272000,272000,272000,272000,0
|
|
20230808,154800,284796777500,272000,272000,272000,272000,0
|
|
20230808,154700,284796777500,272000,272000,272000,272000,0
|
|
20230808,154600,284796777500,272000,272000,272000,272000,8864
|
|
20230808,154500,284796777500,272000,272000,272000,272000,0
|
|
20230808,154400,284796777500,272000,272000,272000,272000,0
|
|
20230808,154300,284796777500,272000,272000,272000,272000,0
|
|
20230808,154200,284796777500,272000,272000,272000,272000,0
|
|
20230808,154100,284796777500,272000,272000,272000,272000,0
|
|
20230808,154000,284796777500,272000,272000,272000,272000,0
|
|
20230808,153900,284796777500,272000,272000,272000,272000,0
|
|
20230808,153800,284796777500,272000,272000,272000,272000,0
|
|
20230808,153700,284796777500,272000,272000,272000,272000,0
|
|
20230808,153600,284796777500,272000,272000,272000,272000,0
|
|
20230808,153500,284796777500,272000,272000,272000,272000,0
|
|
20230808,153400,284796777500,272000,272000,272000,272000,0
|
|
20230808,153300,284796777500,272000,272000,272000,272000,0
|
|
20230808,153200,284796777500,272000,272000,272000,272000,0
|
|
20230808,153100,284796777500,272000,272000,272000,272000,0
|
|
20230808,153000,284796777500,272000,272000,272000,272000,8864
|
|
20230808,152900,282385769500,271000,271000,271000,271000,0
|
|
20230808,152800,282385769500,271000,271000,271000,271000,0
|
|
20230808,152700,282385769500,271000,271000,271000,271000,0
|
|
20230808,152600,282385769500,271000,271000,271000,271000,0
|
|
20230808,152500,282385769500,271000,271000,271000,271000,0
|
|
20230808,152400,282385769500,271000,271000,271000,271000,0
|
|
20230808,152300,282385769500,271000,271000,271000,271000,0
|
|
20230808,152200,282385769500,271000,271000,271000,271000,0
|
|
20230808,152100,282385769500,271000,271000,271000,271000,0
|
|
20230808,152000,282385769500,271000,271000,271000,271000,0
|
|
20230808,151900,282385769500,271000,272000,272000,271000,1221
|
|
20230808,151800,282054157000,272000,272000,272000,271500,406
|
|
20230808,151700,281943898500,271500,271500,272000,271000,1775
|
|
20230808,151600,281462217000,271500,271500,271500,271000,501
|
|
20230808,151500,281326256000,271500,271500,272000,271000,969
|
|
20230808,151400,281063139000,272000,271500,272000,271500,393
|
|
20230808,151300,280956275500,272000,272000,272000,271500,401
|
|
20230808,151200,280847291000,272000,271500,272000,271000,658
|
|
20230808,151100,280668619000,271500,271000,271500,270500,1863
|
|
20230808,151000,280163464000,271000,270500,271000,270000,620
|
|
20230808,150900,279995681000,270000,270500,271000,270000,535
|
|
20230808,150800,279851065000,271000,270500,271000,269500,4633
|
|
20230808,150700,278599074500,270500,271000,271500,270500,608
|
|
20230808,150600,278434322000,271000,271500,272000,271000,1177
|
|
20230808,150500,278114776500,271500,271000,271500,271000,952
|
|
20230808,150400,277856349500,271500,271000,271500,271000,669
|
|
20230808,150300,277674858500,271500,271000,271500,271000,627
|
|
20230808,150200,277504682000,271000,271000,272000,271000,1488
|
|
20230808,150100,277100601000,271000,271500,271500,271000,684
|
|
20230808,150000,276915046000,271000,270500,271500,270500,2038
|
|
20230808,145900,276362645000,270500,270500,271500,270500,991
|
|
20230808,145800,276094149500,270500,270000,271500,270000,3097
|
|
20230808,145700,275255498000,270000,271000,271000,270000,2256
|
|
20230808,145600,274645381500,271000,271000,271500,270500,1040
|
|
20230808,145500,274363460000,271000,271500,271500,270500,724
|
|
20230808,145400,274167181500,271000,271000,271500,270500,1006
|
|
20230808,145300,273894485500,270500,270500,271500,270000,2606
|
|
20230808,145200,273189068000,271000,271500,271500,270500,1194
|
|
20230808,145100,272865559000,271500,271000,272000,271000,2054
|
|
20230808,145000,272308407500,271500,271500,272000,271000,1044
|
|
20230808,144900,272024825000,271500,271500,272000,271500,378
|
|
20230808,144800,271922090000,271500,271500,272500,271500,1483
|
|
20230808,144700,271519078000,271500,271500,272000,271500,615
|
|
20230808,144600,271351990000,271500,272000,272000,271000,1269
|
|
20230808,144500,271007448000,272000,272000,272000,271500,481
|
|
20230808,144400,270876701500,272000,272000,272500,271500,1228
|
|
20230808,144300,270542609500,272000,273000,273000,272000,1660
|
|
20230808,144200,270090201000,273000,273000,273000,272500,514
|
|
20230808,144100,269949940000,273000,273000,273000,272500,484
|
|
20230808,144000,269817866500,273000,273000,273000,272500,695
|
|
20230808,143900,269628217500,273000,272500,273000,272500,354
|
|
20230808,143800,269531594000,273000,272500,273000,272500,424
|
|
20230808,143700,269415909000,273000,272500,273500,272500,562
|
|
20230808,143600,269262509000,273000,273000,273000,272500,1241
|
|
20230808,143500,268924094500,273000,272500,273000,272500,431
|
|
20230808,143400,268806496000,273000,273000,273000,272500,587
|
|
20230808,143300,268646339000,273000,272500,273000,272500,560
|
|
20230808,143200,268493546000,272500,273000,273000,272500,429
|
|
20230808,143100,268376494000,273000,272500,273000,272500,518
|
|
20230808,143000,268235179500,272500,273500,273500,272500,448
|
|
20230808,142900,268112936500,273500,272500,273500,272500,925
|
|
20230808,142800,267860487000,273000,273000,273000,272500,791
|
|
20230808,142700,267644753500,272500,272500,273000,272500,683
|
|
20230808,142600,267458478500,272500,273000,273000,272500,468
|
|
20230808,142500,267330854500,272500,272000,273000,272000,811
|
|
20230808,142400,267109941000,272000,272500,273000,272000,746
|
|
20230808,142300,266906713500,272500,272500,273000,272000,1015
|
|
20230808,142200,266630102000,272000,272500,273000,272000,1034
|
|
20230808,142100,266348416500,272500,273000,273000,272000,873
|
|
20230808,142000,266110504000,272500,273000,273000,272500,805
|
|
20230808,141900,265890994000,273000,273000,273500,272500,532
|
|
20230808,141800,265745723000,273500,273000,273500,272500,382
|
|
20230808,141700,265641384000,273000,273500,273500,272500,553
|
|
20230808,141600,265490370500,273500,273500,273500,272500,767
|
|
20230808,141500,265280797000,273000,274000,274000,273000,1505
|
|
20230808,141400,264869474000,274000,273500,274500,273000,618
|
|
20230808,141300,264700135500,274000,274000,274000,272500,679
|
|
20230808,141200,264514354500,274000,272500,274000,272500,2149
|
|
20230808,141100,263927862500,273000,272500,273000,272000,1232
|
|
20230808,141000,263592169500,272500,272500,273000,271500,2276
|
|
20230808,140900,262972854500,272000,273000,273500,271500,3047
|
|
20230808,140800,262142792000,273500,274000,274000,273000,1074
|
|
20230808,140700,261848926000,273500,273500,274000,273500,704
|
|
20230808,140600,261656094000,274000,274000,274000,273500,1081
|
|
20230808,140500,261360286500,274000,274000,274500,274000,2123
|
|
20230808,140400,260778404500,274000,274000,274500,274000,562
|
|
20230808,140300,260624190000,274000,274000,275000,274000,1302
|
|
20230808,140200,260266978000,274000,275000,275500,274000,2375
|
|
20230808,140100,259614413000,275500,275000,275500,275000,1456
|
|
20230808,140000,259213593500,275000,274500,275000,274500,746
|
|
20230808,135900,259008514000,275000,275000,275500,274500,1767
|
|
20230808,135800,258521998000,275000,275000,275500,274500,1901
|
|
20230808,135700,257999128000,275000,275000,275000,274500,444
|
|
20230808,135600,257877111000,275000,275000,275000,274500,661
|
|
20230808,135500,257695417500,275000,274500,275000,274000,1268
|
|
20230808,135400,257347235500,274500,275000,275000,274000,3178
|
|
20230808,135300,256474210000,275000,274500,275000,274500,1402
|
|
20230808,135200,256088719500,275000,274500,275000,274500,527
|
|
20230808,135100,255943908000,274500,274500,275000,274500,558
|
|
20230808,135000,255790505500,275000,275000,275000,274500,854
|
|
20230808,134900,255555744000,275000,274500,275000,274000,1055
|
|
20230808,134800,255266134500,274500,274500,275000,274000,1084
|
|
20230808,134700,254968547000,274500,274500,274500,274000,2867
|
|
20230808,134600,254181596500,274000,274000,274500,273500,2634
|
|
20230808,134500,253459467000,274000,273000,274000,272500,3681
|
|
20230808,134400,252453357000,273000,273000,273000,272500,2707
|
|
20230808,134300,251714405500,273000,272500,273000,272000,790
|
|
20230808,134200,251499050000,272500,271500,272500,271000,1389
|
|
20230808,134100,251121313000,271500,271500,271500,271000,405
|
|
20230808,134000,251011405000,271500,271500,272000,271000,709
|
|
20230808,133900,250818991000,271500,272000,272000,271500,739
|
|
20230808,133800,250618218000,271500,271500,272000,271500,752
|
|
20230808,133700,250413726500,272000,272500,272500,271500,546
|
|
20230808,133600,250265237500,272500,272500,272500,272000,516
|
|
20230808,133500,250124718500,272000,272000,272500,272000,352
|
|
20230808,133400,250028841000,272500,272000,272500,272000,244
|
|
20230808,133300,249962408000,272500,272500,272500,272000,581
|
|
20230808,133200,249804139500,272500,272000,272500,272000,508
|
|
20230808,133100,249665851000,272000,272500,273000,272000,808
|
|
20230808,133000,249445930500,272500,272500,272500,272000,698
|
|
20230808,132900,249255777000,272500,272000,272500,272000,457
|
|
20230808,132800,249131267500,272000,272500,273000,272000,538
|
|
20230808,132700,248984662000,273000,272500,273000,272000,547
|
|
20230808,132600,248835565500,272500,273000,273000,272500,732
|
|
20230808,132500,248635917500,272500,273000,273000,272500,725
|
|
20230808,132400,248438248000,272500,272500,273000,272000,1335
|
|
20230808,132300,248074514000,272500,272500,273000,272000,829
|
|
20230808,132200,247848741000,272500,272500,273000,272000,578
|
|
20230808,132100,247691221000,272000,273000,273000,272000,776
|
|
20230808,132000,247479671000,272500,272500,273000,272000,620
|
|
20230808,131900,247310688000,272500,272000,272500,272000,921
|
|
20230808,131800,247059747000,272500,272000,272500,272000,323
|
|
20230808,131700,246971758500,272500,272500,272500,272000,430
|
|
20230808,131600,246854608000,272500,273000,273000,272000,1337
|
|
20230808,131500,246490047500,273000,272500,273000,272500,754
|
|
20230808,131400,246284342000,272500,272000,272500,271500,1691
|
|
20230808,131300,245824010000,272000,271500,272000,271000,1179
|
|
20230808,131200,245503817000,271500,271000,271500,271000,367
|
|
20230808,131100,245404206000,271500,271500,271500,271000,458
|
|
20230808,131000,245279891500,271500,271500,271500,271000,506
|
|
20230808,130900,245142611500,271000,271500,271500,271000,400
|
|
20230808,130800,245034044000,271500,271500,271500,271000,435
|
|
20230808,130700,244916034500,271000,271000,271500,270500,555
|
|
20230808,130600,244765646000,271000,271500,272000,271000,1597
|
|
20230808,130500,244332018500,272000,272000,272500,271500,1902
|
|
20230808,130400,243814732500,272000,271500,272000,271000,1937
|
|
20230808,130300,243288887000,271500,271000,271500,270500,2717
|
|
20230808,130200,242552576500,271000,270000,271000,269500,4325
|
|
20230808,130100,241383691500,269500,269000,270000,269000,2987
|
|
20230808,130000,240578651500,269000,269000,269500,268500,1618
|
|
20230808,125900,240143377000,269000,269000,269500,268500,1778
|
|
20230808,125800,239665057500,269000,269000,269000,268500,1509
|
|
20230808,125700,239259173500,269000,268500,269000,268500,298
|
|
20230808,125600,239179079500,269000,268500,269000,268500,289
|
|
20230808,125500,239101350500,269000,269000,269000,268500,367
|
|
20230808,125400,239002714000,269000,269500,269500,268500,1516
|
|
20230808,125300,238594861000,269500,269000,269500,268500,1509
|
|
20230808,125200,238188972000,269000,269000,269000,268000,1074
|
|
20230808,125100,237900575500,269000,267500,269000,267500,2719
|
|
20230808,125000,237171343500,268000,268000,268000,267500,282
|
|
20230808,124900,237095798500,268000,268000,268000,267500,270
|
|
20230808,124800,237023467000,268000,268000,268000,267500,361
|
|
20230808,124700,236926783000,268000,267500,268000,267000,492
|
|
20230808,124600,236795100000,267500,267500,268000,267000,1307
|
|
20230808,124500,236445466500,267500,267000,267500,267000,276
|
|
20230808,124400,236371726000,267500,267500,267500,267000,294
|
|
20230808,124300,236293109000,267000,267000,267500,267000,316
|
|
20230808,124200,236208634000,267000,267000,267500,267000,386
|
|
20230808,124100,236105483500,267000,267000,267500,267000,717
|
|
20230808,124000,235913933500,267500,268000,268000,267000,1864
|
|
20230808,123900,235415471000,268000,268000,268000,267500,472
|
|
20230808,123800,235289034000,267500,268500,268500,267500,1186
|
|
20230808,123700,234971231500,268500,268500,268500,268000,332
|
|
20230808,123600,234882127500,268500,268000,268500,267500,2689
|
|
20230808,123500,234161426000,267500,268000,268000,267500,416
|
|
20230808,123400,234050053000,268000,268000,268000,267500,574
|
|
20230808,123300,233896300500,267500,268000,268000,267500,254
|
|
20230808,123200,233828247000,267500,267500,268500,267500,6773
|
|
20230808,123100,232012656000,267500,267500,268000,267500,587
|
|
20230808,123000,231855522500,267500,268000,268000,267500,797
|
|
20230808,122900,231642178000,268000,268000,268000,267000,455
|
|
20230808,122800,231520393000,267500,267500,268000,267500,274
|
|
20230808,122700,231447051500,267500,267500,268000,267000,913
|
|
20230808,122600,231202802000,267500,267500,267500,267000,408
|
|
20230808,122500,231093682500,267000,267500,267500,267000,544
|
|
20230808,122400,230948337000,267000,267000,267500,267000,763
|
|
20230808,122300,230744494500,267500,267000,267500,267000,193
|
|
20230808,122200,230692914000,267500,267500,267500,267000,308
|
|
20230808,122100,230610552000,267500,267500,267500,267000,292
|
|
20230808,122000,230532477500,267500,267000,268000,267000,925
|
|
20230808,121900,230285073000,267000,267500,268000,267000,542
|
|
20230808,121800,230140048000,267500,267500,268000,267500,455
|
|
20230808,121700,230018315000,268000,267500,268000,267000,627
|
|
20230808,121600,229850564500,267500,267500,268000,267000,409
|
|
20230808,121500,229741177500,267500,267500,268000,267000,765
|
|
20230808,121400,229536529500,267500,268000,268000,267000,1660
|
|
20230808,121300,229092228000,267500,267500,268000,267500,387
|
|
20230808,121200,228988633500,267500,268000,268000,267500,486
|
|
20230808,121100,228858452000,268000,267000,268000,267000,1335
|
|
20230808,121000,228501257000,267000,267000,267500,266500,201
|
|
20230808,120900,228447594500,266500,267500,267500,266500,896
|
|
20230808,120800,228208353000,267500,267000,267500,267000,336
|
|
20230808,120700,228118505500,267000,267000,267500,267000,415
|
|
20230808,120600,228007616000,267500,267500,267500,267000,697
|
|
20230808,120500,227821461000,267000,266000,267500,266000,1629
|
|
20230808,120400,227386811500,266000,266500,267000,266000,637
|
|
20230808,120300,227217029500,267000,266500,267000,266000,470
|
|
20230808,120200,227091756000,266500,266000,266500,265500,979
|
|
20230808,120100,226831242500,266000,265500,266000,265000,337
|
|
20230808,120000,226741691500,265500,265500,266000,265000,1129
|
|
20230808,115900,226441907000,266000,265500,266000,265500,608
|
|
20230808,115800,226280235000,265500,266000,266000,265000,733
|
|
20230808,115700,226085527500,266000,265500,266000,265000,649
|
|
20230808,115600,225913234000,265000,265000,265500,264500,1051
|
|
20230808,115500,225634650500,264500,265000,265500,264500,1351
|
|
20230808,115400,225276709500,265500,266000,266000,265000,1196
|
|
20230808,115300,224958767500,265500,265500,266000,265000,542
|
|
20230808,115200,224814898000,265000,265000,266000,264500,1385
|
|
20230808,115100,224447544500,265000,265000,265500,264500,1231
|
|
20230808,115000,224121315000,265000,265000,265500,265000,378
|
|
20230808,114900,224021044000,265500,265500,266000,265000,470
|
|
20230808,114800,223896281000,265500,265500,266000,265000,697
|
|
20230808,114700,223711120500,265500,265500,265500,265000,715
|
|
20230808,114600,223521364000,265500,265500,265500,265000,430
|
|
20230808,114500,223407381000,265000,266500,266500,265000,1302
|
|
20230808,114400,223061490000,266500,266500,266500,266000,654
|
|
20230808,114300,222887414500,266000,266500,266500,266000,549
|
|
20230808,114200,222741307000,266000,266500,267000,266000,629
|
|
20230808,114100,222573710000,266500,266500,267000,266000,781
|
|
20230808,114000,222365513500,266500,266500,267000,266000,932
|
|
20230808,113900,222117109000,267000,267000,267000,266500,866
|
|
20230808,113800,221886244000,266500,267000,267000,266500,642
|
|
20230808,113700,221715060500,267000,266500,267000,266500,1117
|
|
20230808,113600,221416993000,266500,266500,267500,266500,1428
|
|
20230808,113500,221036012500,267000,267000,267000,266500,572
|
|
20230808,113400,220883361500,267000,267000,267500,266500,705
|
|
20230808,113300,220695146500,267000,267000,267500,266500,1412
|
|
20230808,113200,220317922000,267500,267500,268000,267500,882
|
|
20230808,113100,220081840000,268000,267500,268000,267000,1498
|
|
20230808,113000,219681098500,267500,267500,267500,267000,554
|
|
20230808,112900,219533024500,267000,267000,267500,267000,367
|
|
20230808,112800,219434916000,267000,267500,267500,267000,1056
|
|
20230808,112700,219152629500,267500,267000,267500,267000,1712
|
|
20230808,112600,218694866000,267500,267500,267500,267000,662
|
|
20230808,112500,218517912500,267000,267000,267500,267000,492
|
|
20230808,112400,218386397500,267500,266500,267500,266500,845
|
|
20230808,112300,218160924000,266500,267000,267000,266500,427
|
|
20230808,112200,218047018000,267000,265500,267000,265000,2052
|
|
20230808,112100,217502006000,266000,267000,267000,265500,2101
|
|
20230808,112000,216942148500,267500,267000,267500,266500,783
|
|
20230808,111900,216732980000,267500,268000,268000,267000,2430
|
|
20230808,111800,216082438000,267500,266500,268000,266500,4521
|
|
20230808,111700,214873665000,267000,266500,267000,266000,1705
|
|
20230808,111600,214419293000,266000,266000,266500,266000,738
|
|
20230808,111500,214222862500,266000,266000,266500,265500,1817
|
|
20230808,111400,213739522500,266000,266500,266500,265000,1992
|
|
20230808,111300,213209938500,266500,265000,266500,265000,2669
|
|
20230808,111200,212499495500,265500,265000,265500,264500,1708
|
|
20230808,111100,212046890500,265000,265500,265500,264500,3544
|
|
20230808,111000,211107632500,265500,264500,265500,264000,2163
|
|
20230808,110900,210534835000,264500,264500,265000,264000,4316
|
|
20230808,110800,209392938000,264500,264000,265000,263500,4292
|
|
20230808,110700,208258895500,264000,263500,264000,263000,2880
|
|
20230808,110600,207499048500,263500,263000,263500,262500,725
|
|
20230808,110500,207308221500,263500,263000,263500,262500,1242
|
|
20230808,110400,206981572000,263000,263000,263500,263000,1921
|
|
20230808,110300,206476190500,263000,263000,263500,262500,1453
|
|
20230808,110200,206094084000,263000,263500,264000,262000,2775
|
|
20230808,110100,205364528500,263500,262500,263500,262000,2341
|
|
20230808,110000,204748639500,262000,263500,263500,262000,2423
|
|
20230808,105900,204112099500,263000,262500,263000,262000,1740
|
|
20230808,105800,203655509000,262500,261500,263500,260500,6337
|
|
20230808,105700,201998933000,261500,263000,263000,261000,10552
|
|
20230808,105600,199236421500,263000,263500,264000,262500,3490
|
|
20230808,105500,198317923500,263000,264000,264000,263000,3788
|
|
20230808,105400,197320900500,264000,265000,265500,263500,8981
|
|
20230808,105300,194946784500,265000,267000,267000,265000,8700
|
|
20230808,105200,192630619500,266500,266500,267000,266500,519
|
|
20230808,105100,192492215000,267000,268500,268500,266500,3666
|
|
20230808,105000,191511774000,268500,268000,269000,268000,3900
|
|
20230808,104900,190464983500,268000,267500,268500,267500,2406
|
|
20230808,104800,189820255500,268000,267000,269000,267000,5116
|
|
20230808,104700,188448524500,267000,267500,267500,266000,4236
|
|
20230808,104600,187318555500,267500,268000,268000,267000,4263
|
|
20230808,104500,186177212500,268000,265500,268500,265000,10965
|
|
20230808,104400,183252335500,266000,265000,266500,265000,5511
|
|
20230808,104300,181788303500,265000,265000,265000,264000,3499
|
|
20230808,104200,180861750000,265000,264500,265000,263500,4630
|
|
20230808,104100,179637639500,264500,263500,264500,263000,3821
|
|
20230808,104000,178629809000,263500,262500,264000,261500,9741
|
|
20230808,103900,176069954500,262500,263500,265000,262000,13088
|
|
20230808,103800,172617762500,263500,264500,265000,263000,10603
|
|
20230808,103700,169819489500,264500,264000,264500,263000,7794
|
|
20230808,103600,167761593500,263500,262500,264000,260500,13114
|
|
20230808,103500,164319139500,262500,263000,263500,259000,27931
|
|
20230808,103400,157032470500,262500,263000,263500,262000,14809
|
|
20230808,103300,153142004500,262500,265000,266000,262000,17709
|
|
20230808,103200,148477925500,265000,267000,267500,264500,13839
|
|
20230808,103100,144797837000,266500,267000,268000,266000,6661
|
|
20230808,103000,143020644500,266000,268000,268500,265500,12296
|
|
20230808,102900,139738991000,268000,271500,272000,268000,7608
|
|
20230808,102800,137683419000,271000,270000,272000,269000,7082
|
|
20230808,102700,135768977500,269500,270500,270500,264500,29818
|
|
20230808,102600,127772065000,270500,276500,276500,270000,21934
|
|
20230808,102500,121764971500,277000,280500,281000,276500,8332
|
|
20230808,102400,119445131000,281000,281000,281000,280500,494
|
|
20230808,102300,119306338500,281000,280500,281000,280000,1514
|
|
20230808,102200,118881435500,280000,281000,281000,280000,1585
|
|
20230808,102100,118436824500,281000,281500,281500,280500,1522
|
|
20230808,102000,118009133500,281500,280000,281500,280000,3643
|
|
20230808,101900,116986618000,280000,279500,280000,279000,763
|
|
20230808,101800,116773253500,279500,279000,280000,279000,2380
|
|
20230808,101700,116108519000,279500,280000,281000,279000,3487
|
|
20230808,101600,115132768500,279500,281000,281500,279500,2965
|
|
20230808,101500,114301639000,281000,281500,281500,280000,5094
|
|
20230808,101400,112871266500,282000,282500,283000,281500,3480
|
|
20230808,101300,111888338000,282500,282000,282500,281000,2832
|
|
20230808,101200,111089849500,282000,284000,284000,282000,3185
|
|
20230808,101100,110188834500,283500,284000,285000,283500,749
|
|
20230808,101000,109976067000,284000,285000,285000,284000,2455
|
|
20230808,100900,109277349500,284500,285500,285500,284500,1330
|
|
20230808,100800,108898093000,285500,284500,285500,284500,2736
|
|
20230808,100700,108117710500,284500,285000,285500,284500,1276
|
|
20230808,100600,107754094000,285000,286000,286000,285000,3835
|
|
20230808,100500,106659067000,286000,284500,286000,284500,3023
|
|
20230808,100400,105796425000,284500,282500,285000,282000,2820
|
|
20230808,100300,104996285500,282000,284000,284500,281000,6663
|
|
20230808,100200,103114334500,283500,285000,285500,283500,6333
|
|
20230808,100100,101312775500,285000,286000,286500,285000,3354
|
|
20230808,100000,100353675000,286000,286000,287000,285500,2128
|
|
20230808,095900,99744714500,285500,286000,286000,285500,3122
|
|
20230808,095800,98852494000,286000,286500,286500,285500,2062
|
|
20230808,095700,98262483500,286000,286000,286500,285000,1361
|
|
20230808,095600,97873481500,285500,286000,286000,285000,5779
|
|
20230808,095500,96224000000,286000,288000,288500,286000,4967
|
|
20230808,095400,94797259500,288000,288000,288500,287500,2641
|
|
20230808,095300,94036205000,287500,286500,288000,286000,2853
|
|
20230808,095200,93216427500,286500,285500,287000,285000,8113
|
|
20230808,095100,90896469500,285500,289000,290000,284500,9118
|
|
20230808,095000,88281993000,288000,289500,290500,288000,7509
|
|
20230808,094900,86106193500,289500,289000,290000,288500,3657
|
|
20230808,094800,85047189000,289000,289000,290000,288500,15457
|
|
20230808,094700,80570805000,289000,287500,289500,286500,4394
|
|
20230808,094600,79302510500,287500,289000,289500,287000,6618
|
|
20230808,094500,77392789500,289000,288000,289500,287500,13026
|
|
20230808,094400,73636202000,288500,287500,289000,287500,6092
|
|
20230808,094300,71879132000,287500,287000,288000,285500,7241
|
|
20230808,094200,69805606000,287000,288500,289500,287000,8697
|
|
20230808,094100,67295610000,288000,288000,289500,287500,14840
|
|
20230808,094000,63013079000,288000,285000,288000,285000,9853
|
|
20230808,093900,60187650500,285000,284000,286500,283500,11847
|
|
20230808,093800,56809964500,284500,285500,286500,284000,13439
|
|
20230808,093700,52975646500,285500,282000,287000,282000,33309
|
|
20230808,093600,43489080000,282000,280500,282000,280500,5182
|
|
20230808,093500,42028779000,281000,280000,281500,280000,2678
|
|
20230808,093400,41276779000,280000,280500,281500,280000,2537
|
|
20230808,093300,40564514000,281000,282000,282000,279500,4745
|
|
20230808,093200,39232638000,282000,282000,282000,281500,4410
|
|
20230808,093100,37989430000,282000,281500,282000,281000,3940
|
|
20230808,093000,36879844000,281500,281000,281500,280500,3249
|
|
20230808,092900,35966150000,281000,280000,281500,280000,5243
|
|
20230808,092800,34493462000,280000,280000,280500,279500,2908
|
|
20230808,092700,33678902500,280000,280000,280500,279500,2435
|
|
20230808,092600,32996472500,280000,279500,280000,279000,7525
|
|
20230808,092500,30890568500,280000,279500,280000,279000,4501
|
|
20230808,092400,29631621500,279000,279000,279500,278500,3201
|
|
20230808,092300,28737638000,279000,278000,279500,277500,6341
|
|
20230808,092200,26968292500,277500,278000,278500,277000,2962
|
|
20230808,092100,26145330500,278000,277000,278000,277000,4775
|
|
20230808,092000,24819220000,276500,276500,278000,276000,8845
|
|
20230808,091900,22367221000,276500,274500,277000,274500,4492
|
|
20230808,091800,21128585500,274000,273500,275000,273500,2225
|
|
20230808,091700,20518399500,273500,271500,273500,270500,1540
|
|
20230808,091600,20098771000,271500,270500,271500,269500,1659
|
|
20230808,091500,19649838000,270000,271000,271000,269000,2403
|
|
20230808,091400,19000936000,271000,270500,271000,269000,5858
|
|
20230808,091300,17418844000,271000,271000,272500,270000,3672
|
|
20230808,091200,16423604000,271000,273500,274500,270000,6538
|
|
20230808,091100,14645787000,273500,274500,274500,270500,4068
|
|
20230808,091000,13535834500,274500,275000,275500,274000,2856
|
|
20230808,090900,12750866000,275000,273500,275000,273000,2142
|
|
20230808,090800,12163836500,273500,274000,274500,269000,6578
|
|
20230808,090700,10371590500,274000,272500,277000,270000,10748
|
|
20230808,090600,7427165000,268500,268500,268500,268500,0
|
|
20230808,090500,7427165000,268500,276500,277000,268500,5862
|
|
20230808,090400,5823309000,276500,275000,276500,274500,2761
|
|
20230808,090300,5061043500,275000,274000,275500,274000,3021
|
|
20230808,090200,4231391000,274000,274000,275000,273000,3275
|
|
20230808,090100,3333285500,274000,276500,277000,273500,4034
|
|
20230808,090000,2221523000,276500,277500,278000,276000,7883
|