711 lines
41 KiB
CSV
711 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,204800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,204700,50463433000,252000,252000,252000,252000,0
|
|
20230814,204600,50463433000,252000,252000,252000,252000,0
|
|
20230814,204500,50463433000,252000,252000,252000,252000,0
|
|
20230814,204400,50463433000,252000,252000,252000,252000,0
|
|
20230814,204300,50463433000,252000,252000,252000,252000,0
|
|
20230814,204200,50463433000,252000,252000,252000,252000,0
|
|
20230814,204100,50463433000,252000,252000,252000,252000,0
|
|
20230814,204000,50463433000,252000,252000,252000,252000,0
|
|
20230814,203900,50463433000,252000,252000,252000,252000,0
|
|
20230814,203800,50463433000,252000,252000,252000,252000,0
|
|
20230814,203700,50463433000,252000,252000,252000,252000,0
|
|
20230814,203600,50463433000,252000,252000,252000,252000,0
|
|
20230814,203500,50463433000,252000,252000,252000,252000,0
|
|
20230814,203400,50463433000,252000,252000,252000,252000,0
|
|
20230814,203300,50463433000,252000,252000,252000,252000,0
|
|
20230814,203200,50463433000,252000,252000,252000,252000,0
|
|
20230814,203100,50463433000,252000,252000,252000,252000,0
|
|
20230814,203000,50463433000,252000,252000,252000,252000,0
|
|
20230814,202900,50463433000,252000,252000,252000,252000,0
|
|
20230814,202800,50463433000,252000,252000,252000,252000,0
|
|
20230814,202700,50463433000,252000,252000,252000,252000,0
|
|
20230814,202600,50463433000,252000,252000,252000,252000,0
|
|
20230814,202500,50463433000,252000,252000,252000,252000,0
|
|
20230814,202400,50463433000,252000,252000,252000,252000,0
|
|
20230814,202300,50463433000,252000,252000,252000,252000,0
|
|
20230814,202200,50463433000,252000,252000,252000,252000,0
|
|
20230814,202100,50463433000,252000,252000,252000,252000,0
|
|
20230814,202000,50463433000,252000,252000,252000,252000,0
|
|
20230814,201900,50463433000,252000,252000,252000,252000,0
|
|
20230814,201800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,201700,50463433000,252000,252000,252000,252000,0
|
|
20230814,201600,50463433000,252000,252000,252000,252000,0
|
|
20230814,201500,50463433000,252000,252000,252000,252000,0
|
|
20230814,201400,50463433000,252000,252000,252000,252000,0
|
|
20230814,201300,50463433000,252000,252000,252000,252000,0
|
|
20230814,201200,50463433000,252000,252000,252000,252000,0
|
|
20230814,201100,50463433000,252000,252000,252000,252000,0
|
|
20230814,201000,50463433000,252000,252000,252000,252000,0
|
|
20230814,200900,50463433000,252000,252000,252000,252000,0
|
|
20230814,200800,50463433000,252000,252000,252000,252000,0
|
|
20230814,200700,50463433000,252000,252000,252000,252000,0
|
|
20230814,200600,50463433000,252000,252000,252000,252000,0
|
|
20230814,200500,50463433000,252000,252000,252000,252000,0
|
|
20230814,200400,50463433000,252000,252000,252000,252000,0
|
|
20230814,200300,50463433000,252000,252000,252000,252000,0
|
|
20230814,200200,50463433000,252000,252000,252000,252000,0
|
|
20230814,200100,50463433000,252000,252000,252000,252000,0
|
|
20230814,200000,50463433000,252000,252000,252000,252000,0
|
|
20230814,195900,50463433000,252000,252000,252000,252000,0
|
|
20230814,195800,50463433000,252000,252000,252000,252000,0
|
|
20230814,195700,50463433000,252000,252000,252000,252000,0
|
|
20230814,195600,50463433000,252000,252000,252000,252000,0
|
|
20230814,195500,50463433000,252000,252000,252000,252000,0
|
|
20230814,195400,50463433000,252000,252000,252000,252000,0
|
|
20230814,195300,50463433000,252000,252000,252000,252000,0
|
|
20230814,195200,50463433000,252000,252000,252000,252000,0
|
|
20230814,195100,50463433000,252000,252000,252000,252000,0
|
|
20230814,195000,50463433000,252000,252000,252000,252000,0
|
|
20230814,194900,50463433000,252000,252000,252000,252000,0
|
|
20230814,194800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,194700,50463433000,252000,252000,252000,252000,0
|
|
20230814,194600,50463433000,252000,252000,252000,252000,0
|
|
20230814,194500,50463433000,252000,252000,252000,252000,0
|
|
20230814,194400,50463433000,252000,252000,252000,252000,0
|
|
20230814,194300,50463433000,252000,252000,252000,252000,0
|
|
20230814,194200,50463433000,252000,252000,252000,252000,0
|
|
20230814,194100,50463433000,252000,252000,252000,252000,0
|
|
20230814,194000,50463433000,252000,252000,252000,252000,0
|
|
20230814,193900,50463433000,252000,252000,252000,252000,0
|
|
20230814,193800,50463433000,252000,252000,252000,252000,0
|
|
20230814,193700,50463433000,252000,252000,252000,252000,0
|
|
20230814,193600,50463433000,252000,252000,252000,252000,0
|
|
20230814,193500,50463433000,252000,252000,252000,252000,0
|
|
20230814,193400,50463433000,252000,252000,252000,252000,0
|
|
20230814,193300,50463433000,252000,252000,252000,252000,0
|
|
20230814,193200,50463433000,252000,252000,252000,252000,0
|
|
20230814,193100,50463433000,252000,252000,252000,252000,0
|
|
20230814,193000,50463433000,252000,252000,252000,252000,0
|
|
20230814,192900,50463433000,252000,252000,252000,252000,0
|
|
20230814,192800,50463433000,252000,252000,252000,252000,0
|
|
20230814,192700,50463433000,252000,252000,252000,252000,0
|
|
20230814,192600,50463433000,252000,252000,252000,252000,0
|
|
20230814,192500,50463433000,252000,252000,252000,252000,0
|
|
20230814,192400,50463433000,252000,252000,252000,252000,0
|
|
20230814,192300,50463433000,252000,252000,252000,252000,0
|
|
20230814,192200,50463433000,252000,252000,252000,252000,0
|
|
20230814,192100,50463433000,252000,252000,252000,252000,0
|
|
20230814,192000,50463433000,252000,252000,252000,252000,0
|
|
20230814,191900,50463433000,252000,252000,252000,252000,0
|
|
20230814,191800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,191700,50463433000,252000,252000,252000,252000,0
|
|
20230814,191600,50463433000,252000,252000,252000,252000,0
|
|
20230814,191500,50463433000,252000,252000,252000,252000,0
|
|
20230814,191400,50463433000,252000,252000,252000,252000,0
|
|
20230814,191300,50463433000,252000,252000,252000,252000,0
|
|
20230814,191200,50463433000,252000,252000,252000,252000,0
|
|
20230814,191100,50463433000,252000,252000,252000,252000,0
|
|
20230814,191000,50463433000,252000,252000,252000,252000,0
|
|
20230814,190900,50463433000,252000,252000,252000,252000,0
|
|
20230814,190800,50463433000,252000,252000,252000,252000,0
|
|
20230814,190700,50463433000,252000,252000,252000,252000,0
|
|
20230814,190600,50463433000,252000,252000,252000,252000,0
|
|
20230814,190500,50463433000,252000,252000,252000,252000,0
|
|
20230814,190400,50463433000,252000,252000,252000,252000,0
|
|
20230814,190300,50463433000,252000,252000,252000,252000,0
|
|
20230814,190200,50463433000,252000,252000,252000,252000,0
|
|
20230814,190100,50463433000,252000,252000,252000,252000,0
|
|
20230814,190000,50463433000,252000,252000,252000,252000,0
|
|
20230814,185900,50463433000,252000,252000,252000,252000,0
|
|
20230814,185800,50463433000,252000,252000,252000,252000,0
|
|
20230814,185700,50463433000,252000,252000,252000,252000,0
|
|
20230814,185600,50463433000,252000,252000,252000,252000,0
|
|
20230814,185500,50463433000,252000,252000,252000,252000,0
|
|
20230814,185400,50463433000,252000,252000,252000,252000,0
|
|
20230814,185300,50463433000,252000,252000,252000,252000,0
|
|
20230814,185200,50463433000,252000,252000,252000,252000,0
|
|
20230814,185100,50463433000,252000,252000,252000,252000,0
|
|
20230814,185000,50463433000,252000,252000,252000,252000,0
|
|
20230814,184900,50463433000,252000,252000,252000,252000,0
|
|
20230814,184800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,184700,50463433000,252000,252000,252000,252000,0
|
|
20230814,184600,50463433000,252000,252000,252000,252000,0
|
|
20230814,184500,50463433000,252000,252000,252000,252000,0
|
|
20230814,184400,50463433000,252000,252000,252000,252000,0
|
|
20230814,184300,50463433000,252000,252000,252000,252000,0
|
|
20230814,184200,50463433000,252000,252000,252000,252000,0
|
|
20230814,184100,50463433000,252000,252000,252000,252000,0
|
|
20230814,184000,50463433000,252000,252000,252000,252000,0
|
|
20230814,183900,50463433000,252000,252000,252000,252000,0
|
|
20230814,183800,50463433000,252000,252000,252000,252000,0
|
|
20230814,183700,50463433000,252000,252000,252000,252000,0
|
|
20230814,183600,50463433000,252000,252000,252000,252000,0
|
|
20230814,183500,50463433000,252000,252000,252000,252000,0
|
|
20230814,183400,50463433000,252000,252000,252000,252000,0
|
|
20230814,183300,50463433000,252000,252000,252000,252000,0
|
|
20230814,183200,50463433000,252000,252000,252000,252000,0
|
|
20230814,183100,50463433000,252000,252000,252000,252000,0
|
|
20230814,183000,50463433000,252000,252000,252000,252000,0
|
|
20230814,182900,50463433000,252000,252000,252000,252000,0
|
|
20230814,182800,50463433000,252000,252000,252000,252000,0
|
|
20230814,182700,50463433000,252000,252000,252000,252000,0
|
|
20230814,182600,50463433000,252000,252000,252000,252000,0
|
|
20230814,182500,50463433000,252000,252000,252000,252000,0
|
|
20230814,182400,50463433000,252000,252000,252000,252000,0
|
|
20230814,182300,50463433000,252000,252000,252000,252000,0
|
|
20230814,182200,50463433000,252000,252000,252000,252000,0
|
|
20230814,182100,50463433000,252000,252000,252000,252000,0
|
|
20230814,182000,50463433000,252000,252000,252000,252000,0
|
|
20230814,181900,50463433000,252000,252000,252000,252000,0
|
|
20230814,181800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,181700,50463433000,252000,252000,252000,252000,0
|
|
20230814,181600,50463433000,252000,252000,252000,252000,0
|
|
20230814,181500,50463433000,252000,252000,252000,252000,0
|
|
20230814,181400,50463433000,252000,252000,252000,252000,0
|
|
20230814,181300,50463433000,252000,252000,252000,252000,0
|
|
20230814,181200,50463433000,252000,252000,252000,252000,0
|
|
20230814,181100,50463433000,252000,252000,252000,252000,0
|
|
20230814,181000,50463433000,252000,252000,252000,252000,0
|
|
20230814,180900,50463433000,252000,252000,252000,252000,0
|
|
20230814,180800,50463433000,252000,252000,252000,252000,0
|
|
20230814,180700,50463433000,252000,252000,252000,252000,0
|
|
20230814,180600,50463433000,252000,252000,252000,252000,0
|
|
20230814,180500,50463433000,252000,252000,252000,252000,0
|
|
20230814,180400,50463433000,252000,252000,252000,252000,0
|
|
20230814,180300,50463433000,252000,252000,252000,252000,0
|
|
20230814,180200,50463433000,252000,252000,252000,252000,0
|
|
20230814,180100,50463433000,252000,252000,252000,252000,0
|
|
20230814,180000,50463433000,252000,252000,252000,252000,0
|
|
20230814,175900,50463433000,252000,252000,252000,252000,0
|
|
20230814,175800,50463433000,252000,252000,252000,252000,0
|
|
20230814,175700,50463433000,252000,252000,252000,252000,0
|
|
20230814,175600,50463433000,252000,252000,252000,252000,0
|
|
20230814,175500,50463433000,252000,252000,252000,252000,0
|
|
20230814,175400,50463433000,252000,252000,252000,252000,0
|
|
20230814,175300,50463433000,252000,252000,252000,252000,0
|
|
20230814,175200,50463433000,252000,252000,252000,252000,0
|
|
20230814,175100,50463433000,252000,252000,252000,252000,0
|
|
20230814,175000,50463433000,252000,252000,252000,252000,0
|
|
20230814,174900,50463433000,252000,252000,252000,252000,0
|
|
20230814,174800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,174700,50463433000,252000,252000,252000,252000,0
|
|
20230814,174600,50463433000,252000,252000,252000,252000,0
|
|
20230814,174500,50463433000,252000,252000,252000,252000,0
|
|
20230814,174400,50463433000,252000,252000,252000,252000,0
|
|
20230814,174300,50463433000,252000,252000,252000,252000,0
|
|
20230814,174200,50463433000,252000,252000,252000,252000,0
|
|
20230814,174100,50463433000,252000,252000,252000,252000,0
|
|
20230814,174000,50463433000,252000,252000,252000,252000,0
|
|
20230814,173900,50463433000,252000,252000,252000,252000,0
|
|
20230814,173800,50463433000,252000,252000,252000,252000,0
|
|
20230814,173700,50463433000,252000,252000,252000,252000,0
|
|
20230814,173600,50463433000,252000,252000,252000,252000,0
|
|
20230814,173500,50463433000,252000,252000,252000,252000,0
|
|
20230814,173400,50463433000,252000,252000,252000,252000,0
|
|
20230814,173300,50463433000,252000,252000,252000,252000,0
|
|
20230814,173200,50463433000,252000,252000,252000,252000,0
|
|
20230814,173100,50463433000,252000,252000,252000,252000,0
|
|
20230814,173000,50463433000,252000,252000,252000,252000,0
|
|
20230814,172900,50463433000,252000,252000,252000,252000,0
|
|
20230814,172800,50463433000,252000,252000,252000,252000,0
|
|
20230814,172700,50463433000,252000,252000,252000,252000,0
|
|
20230814,172600,50463433000,252000,252000,252000,252000,0
|
|
20230814,172500,50463433000,252000,252000,252000,252000,0
|
|
20230814,172400,50463433000,252000,252000,252000,252000,0
|
|
20230814,172300,50463433000,252000,252000,252000,252000,0
|
|
20230814,172200,50463433000,252000,252000,252000,252000,0
|
|
20230814,172100,50463433000,252000,252000,252000,252000,0
|
|
20230814,172000,50463433000,252000,252000,252000,252000,0
|
|
20230814,171900,50463433000,252000,252000,252000,252000,0
|
|
20230814,171800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,171700,50463433000,252000,252000,252000,252000,0
|
|
20230814,171600,50463433000,252000,252000,252000,252000,0
|
|
20230814,171500,50463433000,252000,252000,252000,252000,0
|
|
20230814,171400,50463433000,252000,252000,252000,252000,0
|
|
20230814,171300,50463433000,252000,252000,252000,252000,0
|
|
20230814,171200,50463433000,252000,252000,252000,252000,0
|
|
20230814,171100,50463433000,252000,252000,252000,252000,0
|
|
20230814,171000,50463433000,252000,252000,252000,252000,0
|
|
20230814,170900,50463433000,252000,252000,252000,252000,0
|
|
20230814,170800,50463433000,252000,252000,252000,252000,0
|
|
20230814,170700,50463433000,252000,252000,252000,252000,0
|
|
20230814,170600,50463433000,252000,252000,252000,252000,0
|
|
20230814,170500,50463433000,252000,252000,252000,252000,0
|
|
20230814,170400,50463433000,252000,252000,252000,252000,0
|
|
20230814,170300,50463433000,252000,252000,252000,252000,0
|
|
20230814,170200,50463433000,252000,252000,252000,252000,0
|
|
20230814,170100,50463433000,252000,252000,252000,252000,0
|
|
20230814,170000,50463433000,252000,252000,252000,252000,0
|
|
20230814,165900,50463433000,252000,252000,252000,252000,0
|
|
20230814,165800,50463433000,252000,252000,252000,252000,0
|
|
20230814,165700,50463433000,252000,252000,252000,252000,0
|
|
20230814,165600,50463433000,252000,252000,252000,252000,0
|
|
20230814,165500,50463433000,252000,252000,252000,252000,0
|
|
20230814,165400,50463433000,252000,252000,252000,252000,0
|
|
20230814,165300,50463433000,252000,252000,252000,252000,0
|
|
20230814,165200,50463433000,252000,252000,252000,252000,0
|
|
20230814,165100,50463433000,252000,252000,252000,252000,0
|
|
20230814,165000,50463433000,252000,252000,252000,252000,0
|
|
20230814,164900,50463433000,252000,252000,252000,252000,0
|
|
20230814,164800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,164700,50463433000,252000,252000,252000,252000,0
|
|
20230814,164600,50463433000,252000,252000,252000,252000,0
|
|
20230814,164500,50463433000,252000,252000,252000,252000,0
|
|
20230814,164400,50463433000,252000,252000,252000,252000,0
|
|
20230814,164300,50463433000,252000,252000,252000,252000,0
|
|
20230814,164200,50463433000,252000,252000,252000,252000,0
|
|
20230814,164100,50463433000,252000,252000,252000,252000,0
|
|
20230814,164000,50463433000,252000,252000,252000,252000,0
|
|
20230814,163900,50463433000,252000,252000,252000,252000,0
|
|
20230814,163800,50463433000,252000,252000,252000,252000,0
|
|
20230814,163700,50463433000,252000,252000,252000,252000,0
|
|
20230814,163600,50463433000,252000,252000,252000,252000,0
|
|
20230814,163500,50463433000,252000,252000,252000,252000,0
|
|
20230814,163400,50463433000,252000,252000,252000,252000,0
|
|
20230814,163300,50463433000,252000,252000,252000,252000,0
|
|
20230814,163200,50463433000,252000,252000,252000,252000,0
|
|
20230814,163100,50463433000,252000,252000,252000,252000,0
|
|
20230814,163000,50463433000,252000,252000,252000,252000,0
|
|
20230814,162900,50463433000,252000,252000,252000,252000,0
|
|
20230814,162800,50463433000,252000,252000,252000,252000,0
|
|
20230814,162700,50463433000,252000,252000,252000,252000,0
|
|
20230814,162600,50463433000,252000,252000,252000,252000,0
|
|
20230814,162500,50463433000,252000,252000,252000,252000,0
|
|
20230814,162400,50463433000,252000,252000,252000,252000,0
|
|
20230814,162300,50463433000,252000,252000,252000,252000,0
|
|
20230814,162200,50463433000,252000,252000,252000,252000,0
|
|
20230814,162100,50463433000,252000,252000,252000,252000,0
|
|
20230814,162000,50463433000,252000,252000,252000,252000,0
|
|
20230814,161900,50463433000,252000,252000,252000,252000,0
|
|
20230814,161800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,161700,50463433000,252000,252000,252000,252000,0
|
|
20230814,161600,50463433000,252000,252000,252000,252000,0
|
|
20230814,161500,50463433000,252000,252000,252000,252000,0
|
|
20230814,161400,50463433000,252000,252000,252000,252000,0
|
|
20230814,161300,50463433000,252000,252000,252000,252000,0
|
|
20230814,161200,50463433000,252000,252000,252000,252000,0
|
|
20230814,161100,50463433000,252000,252000,252000,252000,0
|
|
20230814,161000,50463433000,252000,252000,252000,252000,0
|
|
20230814,160900,50463433000,252000,252000,252000,252000,0
|
|
20230814,160800,50463433000,252000,252000,252000,252000,0
|
|
20230814,160700,50463433000,252000,252000,252000,252000,0
|
|
20230814,160600,50463433000,252000,252000,252000,252000,0
|
|
20230814,160500,50463433000,252000,252000,252000,252000,0
|
|
20230814,160400,50463433000,252000,252000,252000,252000,0
|
|
20230814,160300,50463433000,252000,252000,252000,252000,0
|
|
20230814,160200,50463433000,252000,252000,252000,252000,0
|
|
20230814,160100,50463433000,252000,252000,252000,252000,0
|
|
20230814,160000,50463433000,252000,252000,252000,252000,0
|
|
20230814,155900,50463433000,252000,252000,252000,252000,0
|
|
20230814,155800,50463433000,252000,252000,252000,252000,0
|
|
20230814,155700,50463433000,252000,252000,252000,252000,0
|
|
20230814,155600,50463433000,252000,252000,252000,252000,0
|
|
20230814,155500,50463433000,252000,252000,252000,252000,0
|
|
20230814,155400,50463433000,252000,252000,252000,252000,0
|
|
20230814,155300,50463433000,252000,252000,252000,252000,0
|
|
20230814,155200,50463433000,252000,252000,252000,252000,0
|
|
20230814,155100,50463433000,252000,252000,252000,252000,0
|
|
20230814,155000,50463433000,252000,252000,252000,252000,0
|
|
20230814,154900,50463433000,252000,252000,252000,252000,0
|
|
20230814,154800,50463433000,252000,252000,252000,252000,10196
|
|
20230814,154700,50463433000,252000,252000,252000,252000,0
|
|
20230814,154600,50463433000,252000,252000,252000,252000,0
|
|
20230814,154500,50463433000,252000,252000,252000,252000,0
|
|
20230814,154400,50463433000,252000,252000,252000,252000,0
|
|
20230814,154300,50463433000,252000,252000,252000,252000,0
|
|
20230814,154200,50463433000,252000,252000,252000,252000,0
|
|
20230814,154100,50463433000,252000,252000,252000,252000,0
|
|
20230814,154000,50463433000,252000,252000,252000,252000,0
|
|
20230814,153900,50463433000,252000,252000,252000,252000,0
|
|
20230814,153800,50463433000,252000,252000,252000,252000,0
|
|
20230814,153700,50463433000,252000,252000,252000,252000,0
|
|
20230814,153600,50463433000,252000,252000,252000,252000,0
|
|
20230814,153500,50463433000,252000,252000,252000,252000,0
|
|
20230814,153400,50463433000,252000,252000,252000,252000,0
|
|
20230814,153300,50463433000,252000,252000,252000,252000,0
|
|
20230814,153200,50463433000,252000,252000,252000,252000,0
|
|
20230814,153100,50463433000,252000,252000,252000,252000,0
|
|
20230814,153000,50463433000,252000,252000,252000,252000,10196
|
|
20230814,152900,47894041000,253000,253000,253000,253000,0
|
|
20230814,152800,47894041000,253000,253000,253000,253000,0
|
|
20230814,152700,47894041000,253000,253000,253000,253000,0
|
|
20230814,152600,47894041000,253000,253000,253000,253000,0
|
|
20230814,152500,47894041000,253000,253000,253000,253000,0
|
|
20230814,152400,47894041000,253000,253000,253000,253000,0
|
|
20230814,152300,47894041000,253000,253000,253000,253000,0
|
|
20230814,152200,47894041000,253000,253000,253000,253000,0
|
|
20230814,152100,47894041000,253000,253000,253000,253000,0
|
|
20230814,152000,47894041000,253000,253000,253000,253000,0
|
|
20230814,151900,47894041000,253000,252000,253000,252000,438
|
|
20230814,151800,47783339000,252000,252000,253000,252000,2123
|
|
20230814,151700,47246770500,252000,252000,252500,251500,330
|
|
20230814,151600,47163585000,252000,251500,252500,251000,615
|
|
20230814,151500,47008715000,251500,252000,252000,251000,299
|
|
20230814,151400,46933529000,252000,251000,252000,251000,1415
|
|
20230814,151300,46577775500,251500,251000,251500,251000,594
|
|
20230814,151200,46428674500,251500,251000,251500,251000,432
|
|
20230814,151100,46320227500,251000,251500,251500,251000,538
|
|
20230814,151000,46185137500,251000,251000,251500,251000,311
|
|
20230814,150900,46107062500,251500,251500,251500,251000,375
|
|
20230814,150800,46012923000,252000,251500,252000,251000,1321
|
|
20230814,150700,45680764500,251000,251000,252000,251000,660
|
|
20230814,150600,45514898500,251000,251000,252500,251000,2651
|
|
20230814,150500,44848593500,251000,251000,251500,251000,592
|
|
20230814,150400,44699991000,251500,251500,251500,251000,403
|
|
20230814,150300,44598825000,251000,251000,251500,251000,624
|
|
20230814,150200,44442188000,251500,251500,251500,251000,556
|
|
20230814,150100,44302624500,251500,251000,251500,251000,787
|
|
20230814,150000,44105069000,251500,251000,251500,251000,268
|
|
20230814,145900,44037771500,251000,251000,251500,251000,385
|
|
20230814,145800,43941098000,251000,251000,251500,251000,575
|
|
20230814,145700,43796608500,251500,251000,252000,251000,1649
|
|
20230814,145600,43382235000,251000,251000,251500,251000,526
|
|
20230814,145500,43250146500,251000,251000,251500,251000,559
|
|
20230814,145400,43109832500,251500,251000,251500,251000,541
|
|
20230814,145300,42973925000,251500,251500,251500,251000,308
|
|
20230814,145200,42896557000,251000,251000,251500,251000,453
|
|
20230814,145100,42782796000,251000,251000,251500,251000,432
|
|
20230814,145000,42674274500,251000,251000,251500,251000,297
|
|
20230814,144900,42599717500,251500,251500,252000,251000,623
|
|
20230814,144800,42443105000,251500,251500,252000,251500,347
|
|
20230814,144700,42355812500,251500,251500,252000,251500,717
|
|
20230814,144600,42175469500,251500,252000,252000,251500,272
|
|
20230814,144500,42107038500,251500,251500,252000,251500,563
|
|
20230814,144400,41965437500,252000,251500,252000,251500,133
|
|
20230814,144300,41931981000,252000,252000,252000,251500,257
|
|
20230814,144200,41867337500,251500,251500,252000,251500,179
|
|
20230814,144100,41822315000,252000,251500,252000,251500,126
|
|
20230814,144000,41790618000,251000,251500,252000,251000,348
|
|
20230814,143900,41703094500,251500,251500,252000,251500,183
|
|
20230814,143800,41657060500,252000,251000,252000,251000,380
|
|
20230814,143700,41561497000,251500,251500,252000,251000,427
|
|
20230814,143600,41454105500,251500,251500,252000,251500,413
|
|
20230814,143500,41350226000,251500,251000,252000,251000,334
|
|
20230814,143400,41266255500,251500,251500,251500,251000,148
|
|
20230814,143300,41229083500,251500,251500,251500,251000,196
|
|
20230814,143200,41179836000,251000,251500,252000,251000,82
|
|
20230814,143100,41159214500,251500,251500,252000,251500,92
|
|
20230814,143000,41136071000,251500,251500,252000,251500,113
|
|
20230814,142900,41107642000,252000,251500,252000,251500,48
|
|
20230814,142800,41095564500,252000,251000,252000,251000,1402
|
|
20230814,142700,40742686500,251500,251500,251500,251000,379
|
|
20230814,142600,40647553000,251000,251500,251500,251000,160
|
|
20230814,142500,40607359500,251000,251000,251500,251000,237
|
|
20230814,142400,40547842500,251500,251000,251500,251000,94
|
|
20230814,142300,40524241500,251000,251000,251500,251000,185
|
|
20230814,142200,40477795000,251500,251500,251500,251000,220
|
|
20230814,142100,40422532500,251500,251500,252000,251000,189
|
|
20230814,142000,40375037500,252000,252000,252000,251000,526
|
|
20230814,141900,40242956500,251500,251000,251500,251000,1381
|
|
20230814,141800,39896037500,251500,251000,251500,251000,323
|
|
20230814,141700,39814880500,251000,251500,251500,251000,216
|
|
20230814,141600,39760611000,251000,251000,251500,251000,295
|
|
20230814,141500,39686528500,251000,251000,251500,251000,162
|
|
20230814,141400,39645827000,251000,251000,251500,251000,172
|
|
20230814,141300,39602612500,251000,251500,251500,251000,558
|
|
20230814,141200,39462546500,251500,251000,251500,251000,3346
|
|
20230814,141100,38622686000,251500,251500,251500,251000,246
|
|
20230814,141000,38560906500,251000,251000,251500,251000,433
|
|
20230814,140900,38452148500,251500,252500,252500,251500,3632
|
|
20230814,140800,37537504000,252500,252000,252500,252000,210
|
|
20230814,140700,37484547500,252000,252500,253000,252000,530
|
|
20230814,140600,37350784000,252500,252500,253000,252500,205
|
|
20230814,140500,37299007000,252500,252500,253000,252500,83
|
|
20230814,140400,37278042500,252500,253000,253000,252500,137
|
|
20230814,140300,37243427500,253000,253000,253000,252500,154
|
|
20230814,140200,37204503500,253000,252500,253000,252500,157
|
|
20230814,140100,37164831500,252500,253000,253000,252500,135
|
|
20230814,140000,37130709500,253000,252500,253000,252500,138
|
|
20230814,135900,37095832500,252500,252500,253000,252500,168
|
|
20230814,135800,37053384000,252500,253500,253500,252500,154
|
|
20230814,135700,37014432500,253000,253000,253500,253000,120
|
|
20230814,135600,36984058000,253500,253000,253500,253000,89
|
|
20230814,135500,36961513500,253000,253000,253000,252500,225
|
|
20230814,135400,36904614000,252500,252500,253000,252500,134
|
|
20230814,135300,36870737000,252500,252500,253000,252500,172
|
|
20230814,135200,36827241000,252500,253000,253000,252500,397
|
|
20230814,135100,36726929000,252500,253500,253500,252500,132
|
|
20230814,135000,36693515000,253000,253000,253500,252500,220
|
|
20230814,134900,36637862000,253000,253000,253000,252500,249
|
|
20230814,134800,36574904000,252500,252500,253000,252500,121
|
|
20230814,134700,36544320500,253000,253500,253500,253000,182
|
|
20230814,134600,36498242500,253000,253500,253500,253000,127
|
|
20230814,134500,36466080500,253500,253500,253500,253000,180
|
|
20230814,134400,36420508500,253000,253000,253500,253000,446
|
|
20230814,134300,36307645500,253500,253500,253500,253000,126
|
|
20230814,134200,36275734500,253000,253000,253500,253000,153
|
|
20230814,134100,36236982000,253500,253500,253500,253000,102
|
|
20230814,134000,36211139000,253500,253000,253500,253000,146
|
|
20230814,133900,36174154000,253000,252500,253000,252500,224
|
|
20230814,133800,36117494500,253000,252500,253000,252500,107
|
|
20230814,133700,36090440000,253000,252500,253000,252500,197
|
|
20230814,133600,36040617500,253000,252500,253000,252500,131
|
|
20230814,133500,36007508000,253000,253000,253000,252500,97
|
|
20230814,133400,35982982500,252500,253000,253000,252500,301
|
|
20230814,133300,35906856000,252500,252500,253000,252500,78
|
|
20230814,133200,35887148500,252500,252500,253000,252500,435
|
|
20230814,133100,35777299000,253000,253000,253000,252500,114
|
|
20230814,133000,35748478500,253000,252500,253000,252500,71
|
|
20230814,132900,35730540000,253000,252500,253000,252500,134
|
|
20230814,132800,35696674000,253000,252500,253000,252500,48
|
|
20230814,132700,35684551000,252500,253000,253000,252500,43
|
|
20230814,132600,35673687500,253500,252500,253500,252500,542
|
|
20230814,132500,35536567000,252500,253000,253500,252500,179
|
|
20230814,132400,35491294500,253000,253000,253500,253000,115
|
|
20230814,132300,35462196000,253000,253000,253500,253000,295
|
|
20230814,132200,35387559500,253500,253000,253500,253000,124
|
|
20230814,132100,35356155500,253500,253500,253500,253000,61
|
|
20230814,132000,35340718500,253500,253000,253500,252500,860
|
|
20230814,131900,35123201500,252500,252500,253000,252500,168
|
|
20230814,131800,35080727000,252500,253000,253000,252500,237
|
|
20230814,131700,35020846500,253000,253000,253000,252500,123
|
|
20230814,131600,34989754500,252500,252500,253000,252500,243
|
|
20230814,131500,34928391500,253000,253000,253000,252500,132
|
|
20230814,131400,34895016500,252500,252500,253000,252000,542
|
|
20230814,131300,34758126500,252500,252000,252500,252000,528
|
|
20230814,131200,34624822500,252000,252000,252500,252000,43
|
|
20230814,131100,34613976000,252500,252500,252500,252000,91
|
|
20230814,131000,34591031500,252000,252000,252500,252000,291
|
|
20230814,130900,34517690500,252000,252000,252500,252000,147
|
|
20230814,130800,34480645500,252000,252000,252500,252000,93
|
|
20230814,130700,34457194500,252000,253000,253000,252000,560
|
|
20230814,130600,34315810500,253000,253000,253000,252500,53
|
|
20230814,130500,34302425000,252500,253000,253000,252500,61
|
|
20230814,130400,34287019500,252500,252500,253000,252500,91
|
|
20230814,130300,34264040000,252500,252500,253000,252500,90
|
|
20230814,130200,34241312500,253000,253000,253000,252500,136
|
|
20230814,130100,34206956000,252500,252500,253000,252500,106
|
|
20230814,130000,34180187000,253000,252500,253000,252500,63
|
|
20230814,125900,34164277500,252500,252500,253000,252500,88
|
|
20230814,125800,34142053000,253000,252000,253000,252000,367
|
|
20230814,125700,34049392000,252000,252500,252500,252000,101
|
|
20230814,125600,34023909500,252500,252500,252500,252000,431
|
|
20230814,125500,33915106000,252500,252000,252500,252000,113
|
|
20230814,125400,33886593000,252500,252000,252500,252000,75
|
|
20230814,125300,33867677500,252000,252500,252500,252000,964
|
|
20230814,125200,33624311000,252000,252500,253000,252000,607
|
|
20230814,125100,33471088000,252500,252500,253000,252500,115
|
|
20230814,125000,33442047500,252500,252500,253000,252500,63
|
|
20230814,124900,33426136000,252500,253000,253000,252500,93
|
|
20230814,124800,33402650000,253000,252500,253000,252500,121
|
|
20230814,124700,33372089500,252500,253000,253000,252500,100
|
|
20230814,124600,33346807500,252500,252500,253000,252500,72
|
|
20230814,124500,33328622000,252500,252500,253000,252500,126
|
|
20230814,124400,33296798000,252500,253000,253000,252500,142
|
|
20230814,124300,33260888500,252500,252500,253000,252500,139
|
|
20230814,124200,33225758500,252500,252500,253000,252500,130
|
|
20230814,124100,33192925000,253000,253000,253000,252500,36
|
|
20230814,124000,33183827500,253000,253000,253000,252500,104
|
|
20230814,123900,33157527500,253000,253000,253000,252500,78
|
|
20230814,123800,33137823000,252500,252500,253000,252500,50
|
|
20230814,123700,33125194500,253000,253000,253000,252500,87
|
|
20230814,123600,33103205000,252500,253000,253000,252500,56
|
|
20230814,123500,33089059500,252500,252500,253000,252500,32
|
|
20230814,123400,33080973500,252500,252500,253000,252500,173
|
|
20230814,123300,33037234000,253000,253500,254000,252500,583
|
|
20230814,123200,32889558500,254000,253500,254000,253500,77
|
|
20230814,123100,32870035000,253500,253500,254000,253500,41
|
|
20230814,123000,32859636500,253500,254000,254000,253500,72
|
|
20230814,122900,32841368000,254000,253500,254000,253500,93
|
|
20230814,122800,32817789000,254000,254000,254000,253500,67
|
|
20230814,122700,32800791500,254000,254000,254000,253500,151
|
|
20230814,122600,32762503000,254000,254000,254000,253500,85
|
|
20230814,122500,32740947500,253500,253500,254000,253500,67
|
|
20230814,122400,32723958000,253500,253500,254000,253500,73
|
|
20230814,122300,32705447500,253500,253500,254000,253500,44
|
|
20230814,122200,32694285500,254000,254000,254500,253500,95
|
|
20230814,122100,32670155000,254500,254000,254500,253500,712
|
|
20230814,122000,32489305500,254000,254000,254000,253500,149
|
|
20230814,121900,32451477000,253500,253500,254000,253500,31
|
|
20230814,121800,32443617000,254000,254000,254000,253500,186
|
|
20230814,121700,32396400000,254000,254000,254000,253500,44
|
|
20230814,121600,32385237000,254000,253500,254000,253500,82
|
|
20230814,121500,32364447500,253500,252500,254000,252500,1424
|
|
20230814,121400,32003743000,252500,252500,253000,252500,226
|
|
20230814,121300,31946576000,252500,252500,253000,252500,50
|
|
20230814,121200,31933949500,252500,253000,253000,252500,98
|
|
20230814,121100,31909201500,252500,253000,253000,252500,103
|
|
20230814,121000,31883183000,252500,252500,253000,252500,55
|
|
20230814,120900,31869293500,252500,253000,253000,252500,598
|
|
20230814,120800,31718291000,252500,253000,253000,252500,143
|
|
20230814,120700,31682165000,252500,252500,253000,252500,81
|
|
20230814,120600,31661681000,252500,253000,253500,252500,156
|
|
20230814,120500,31622219500,253000,253000,253500,252500,64
|
|
20230814,120400,31606024000,252500,253000,253500,252500,155
|
|
20230814,120300,31566816500,253000,253500,253500,252500,146
|
|
20230814,120200,31529890000,253000,253000,253500,253000,227
|
|
20230814,120100,31472447000,253000,253500,253500,253000,85
|
|
20230814,120000,31450937000,253000,253500,253500,252500,154
|
|
20230814,115900,31411982500,253500,253000,253500,253000,114
|
|
20230814,115800,31383122000,253500,253000,253500,253000,386
|
|
20230814,115700,31285359000,253500,253500,253500,253000,43
|
|
20230814,115600,31274468000,253500,253000,253500,253000,91
|
|
20230814,115500,31251439000,253000,253000,253500,253000,118
|
|
20230814,115400,31221570000,253500,253500,253500,253000,107
|
|
20230814,115300,31194490000,253500,253000,253500,253000,63
|
|
20230814,115200,31178545500,253500,253000,253500,252500,797
|
|
20230814,115100,30977138500,253000,253000,253000,252500,48
|
|
20230814,115000,30965008500,253000,252500,253000,252500,25
|
|
20230814,114900,30958689000,252500,253000,253000,252500,90
|
|
20230814,114800,30935951500,253000,252500,253000,252500,78
|
|
20230814,114700,30916231500,253000,252500,253000,252500,189
|
|
20230814,114600,30868429000,252500,252500,253000,252500,113
|
|
20230814,114500,30839888500,253000,253000,253000,252500,216
|
|
20230814,114400,30785243000,253000,252500,253000,252500,102
|
|
20230814,114300,30759461500,252500,253000,253000,252000,119
|
|
20230814,114200,30729410500,252500,253500,253500,252500,322
|
|
20230814,114100,30647947000,253000,252000,253500,252000,319
|
|
20230814,114000,30567336000,252000,252000,252500,252000,166
|
|
20230814,113900,30525458500,252500,252000,252500,252000,46
|
|
20230814,113800,30513860500,252000,253500,253500,252000,532
|
|
20230814,113700,30379530500,253500,253000,253500,253000,142
|
|
20230814,113600,30343596000,253000,253500,253500,253000,52
|
|
20230814,113500,30330435000,253500,253000,253500,253000,79
|
|
20230814,113400,30310440500,253500,253000,253500,253000,100
|
|
20230814,113300,30285107000,253000,253000,253000,252500,669
|
|
20230814,113200,30115972000,253000,252000,253000,252000,763
|
|
20230814,113100,29923212000,252000,252000,252500,252000,151
|
|
20230814,113000,29885154500,252500,252500,252500,252000,49
|
|
20230814,112900,29872801000,252500,252000,252500,252000,55
|
|
20230814,112800,29858935500,252000,252500,252500,251500,850
|
|
20230814,112700,29644785500,252000,252500,252500,252000,118
|
|
20230814,112600,29615042500,252000,252000,252500,252000,202
|
|
20230814,112500,29564130500,252000,252500,252500,252000,309
|
|
20230814,112400,29486256000,252500,252500,252500,252000,84
|
|
20230814,112300,29465067000,252500,252000,252500,252000,89
|
|
20230814,112200,29442632000,252500,252000,252500,252000,195
|
|
20230814,112100,29393458500,252000,252000,252500,252000,253
|
|
20230814,112000,29329613500,252000,252000,252500,252000,346
|
|
20230814,111900,29242398500,252000,252000,252500,252000,101
|
|
20230814,111800,29216943500,252000,252500,252500,252000,476
|
|
20230814,111700,29096983000,252500,253000,253000,252000,231
|
|
20230814,111600,29038662500,253000,252000,253000,252000,85
|
|
20230814,111500,29017198500,252000,252000,252000,251500,568
|
|
20230814,111400,28874187500,251500,252000,252000,251500,198
|
|
20230814,111300,28824329500,252000,251500,252000,251500,245
|
|
20230814,111200,28762629000,251500,252500,253000,251500,1036
|
|
20230814,111100,28501351500,253000,252500,253000,252500,83
|
|
20230814,111000,28480377500,253000,252500,253000,252500,196
|
|
20230814,110900,28430871500,253000,253000,253000,252500,333
|
|
20230814,110800,28346627000,252500,253000,253000,252500,403
|
|
20230814,110700,28244786000,253000,254000,254500,253000,742
|
|
20230814,110600,28056591000,254000,254500,255000,254000,472
|
|
20230814,110500,27936491500,255000,255000,255000,254500,923
|
|
20230814,110400,27701465000,254500,255000,255000,254500,135
|
|
20230814,110300,27667069500,255000,254500,255000,254500,162
|
|
20230814,110200,27625778500,254500,255000,255000,254500,206
|
|
20230814,110100,27573282500,255000,255000,255000,254500,1958
|
|
20230814,110000,27074862500,254500,254000,255000,253500,1294
|
|
20230814,105900,26745995000,254000,254000,254000,253500,289
|
|
20230814,105800,26672649000,253500,254000,254000,253500,405
|
|
20230814,105700,26569847000,254000,252500,254000,252000,2804
|
|
20230814,105600,25860001000,252000,252500,252500,252000,367
|
|
20230814,105500,25767384000,252000,252500,252500,252000,282
|
|
20230814,105400,25696316500,252000,252500,252500,252000,196
|
|
20230814,105300,25646877500,252000,252000,252500,252000,129
|
|
20230814,105200,25614326500,252000,252000,252500,252000,197
|
|
20230814,105100,25564624500,252000,252500,252500,251500,699
|
|
20230814,105000,25388459500,252500,252000,252500,252000,255
|
|
20230814,104900,25324110500,252500,252000,252500,252000,61
|
|
20230814,104800,25308729500,252000,253000,253000,252000,864
|
|
20230814,104700,25090680500,253000,252500,253000,252500,177
|
|
20230814,104600,25045921500,253000,252500,253000,252500,171
|
|
20230814,104500,25002718000,252500,253000,253000,252500,55
|
|
20230814,104400,24988826500,252500,252000,253000,252000,506
|
|
20230814,104300,24861062000,252500,252000,252500,251500,1244
|
|
20230814,104200,24547625000,252000,252000,252000,251000,288
|
|
20230814,104100,24475103500,251500,251500,252000,251000,1544
|
|
20230814,104000,24087167000,252000,251500,252000,251500,181
|
|
20230814,103900,24041636000,251500,252000,252000,251500,227
|
|
20230814,103800,23984532000,251500,252000,252000,251500,208
|
|
20230814,103700,23932168500,251500,252000,252000,251500,277
|
|
20230814,103600,23862424000,252000,252000,252000,251500,445
|
|
20230814,103500,23750305500,251500,251500,252000,251500,67
|
|
20230814,103400,23733440000,251500,252000,252000,251500,468
|
|
20230814,103300,23615515500,252000,252000,252500,252000,48
|
|
20230814,103200,23603415500,252500,252000,253000,251500,941
|
|
20230814,103100,23366150500,251500,252000,252000,251500,139
|
|
20230814,103000,23331168000,252000,251500,252000,251500,97
|
|
20230814,102900,23306763000,251500,251500,252000,251500,151
|
|
20230814,102800,23268735500,252000,252000,252500,252000,315
|
|
20230814,102700,23189339000,252500,252500,252500,252000,381
|
|
20230814,102600,23093153500,252500,252000,253000,251000,2924
|
|
20230814,102500,22357823500,252000,252500,252500,252000,96
|
|
20230814,102400,22333627000,252000,252000,252500,252000,100
|
|
20230814,102300,22308418000,252500,251000,252500,251000,3326
|
|
20230814,102200,21471105000,251000,251500,251500,251000,166
|
|
20230814,102100,21429400500,251500,251500,252000,251000,790
|
|
20230814,102000,21230758000,252000,252000,252000,251500,429
|
|
20230814,101900,21122701500,252000,252500,253000,252000,617
|
|
20230814,101800,20966956500,253000,253000,253000,252500,466
|
|
20230814,101700,20849288000,252500,252500,253000,252500,155
|
|
20230814,101600,20810141000,252500,253000,253000,252500,113
|
|
20230814,101500,20781565000,252500,252000,253000,251500,1688
|
|
20230814,101400,20355916500,252000,252000,252000,251500,125
|
|
20230814,101300,20324469500,252000,251500,252000,251500,333
|
|
20230814,101200,20240677500,252000,251500,252000,251500,112
|
|
20230814,101100,20212498500,252000,251500,252000,251500,103
|
|
20230814,101000,20186578500,252000,252000,252000,251500,94
|
|
20230814,100900,20162919000,251500,252000,252000,251500,230
|
|
20230814,100800,20105054000,252000,252000,252000,251500,81
|
|
20230814,100700,20084669000,252000,252000,252000,251500,90
|
|
20230814,100600,20062013000,251500,251500,252000,251500,121
|
|
20230814,100500,20031568000,251500,252000,252000,251500,118
|
|
20230814,100400,20001869000,252000,252000,252000,251500,170
|
|
20230814,100300,19959058000,252000,252000,252500,251500,954
|
|
20230814,100200,19718643500,251500,252000,252000,251500,619
|
|
20230814,100100,19562957000,252000,251500,252000,251500,190
|
|
20230814,100000,19515144500,251500,252500,252500,251500,100
|
|
20230814,095900,19489942500,252500,252000,252500,252000,407
|
|
20230814,095800,19387352000,252500,252000,252500,252000,246
|
|
20230814,095700,19325344000,252000,252500,252500,252000,353
|
|
20230814,095600,19236299000,252500,253000,253000,252500,587
|
|
20230814,095500,19088034500,253000,252500,253000,252500,335
|
|
20230814,095400,19003407500,252500,253000,253500,252500,254
|
|
20230814,095300,18939150000,253000,253000,253500,253000,538
|
|
20230814,095200,18803022500,253000,253500,253500,253000,220
|
|
20230814,095100,18747337500,253000,253500,253500,253000,426
|
|
20230814,095000,18639528500,253500,253500,253500,253000,253
|
|
20230814,094900,18575507500,253000,252500,253500,252000,892
|
|
20230814,094800,18350093500,252500,253500,253500,252500,452
|
|
20230814,094700,18235782500,253000,253000,253500,253000,383
|
|
20230814,094600,18138863500,253500,252500,253500,252000,897
|
|
20230814,094500,17912081500,252500,252500,253000,252500,277
|
|
20230814,094400,17842099500,252500,252500,253000,252500,445
|
|
20230814,094300,17729712000,253000,252500,253000,251500,858
|
|
20230814,094200,17513326500,252500,253000,253000,252500,842
|
|
20230814,094100,17300651500,252500,252500,253000,252500,377
|
|
20230814,094000,17205352500,253000,253000,253500,252500,757
|
|
20230814,093900,17013839500,253000,253000,253500,252500,494
|
|
20230814,093800,16888738000,253000,253500,253500,252500,1642
|
|
20230814,093700,16473324000,253500,253000,253500,252500,963
|
|
20230814,093600,16229687500,253000,251500,253500,251000,5159
|
|
20230814,093500,14929378000,251500,250500,251500,250500,336
|
|
20230814,093400,14845015500,251000,251000,251500,250500,541
|
|
20230814,093300,14709237500,250500,250500,251000,250500,1367
|
|
20230814,093200,14366336000,250500,250500,251000,250000,1805
|
|
20230814,093100,13914289000,250500,250000,250500,249000,4829
|
|
20230814,093000,12709235500,249500,250500,250500,249500,1682
|
|
20230814,092900,12288699000,250500,250500,250500,250000,966
|
|
20230814,092800,12047150500,250000,250000,250500,250000,2160
|
|
20230814,092700,11506968000,250000,250500,250500,250000,1303
|
|
20230814,092600,11180953500,250500,251000,251000,250000,2079
|
|
20230814,092500,10660320500,250500,251500,251500,250500,2949
|
|
20230814,092400,9920631000,251000,251500,251500,251000,516
|
|
20230814,092300,9791049000,251500,252000,252000,251000,2060
|
|
20230814,092200,9273194000,252000,252500,252500,251500,527
|
|
20230814,092100,9140382500,252000,252500,252500,252000,342
|
|
20230814,092000,9054165500,252500,252500,252500,252000,239
|
|
20230814,091900,8993912000,252500,252000,252500,252000,1139
|
|
20230814,091800,8706859500,251500,251500,252000,251500,627
|
|
20230814,091700,8549043500,252000,251500,252000,251500,227
|
|
20230814,091600,8491918500,251500,252500,252500,251500,1143
|
|
20230814,091500,8203822000,252500,252000,253000,251500,974
|
|
20230814,091400,7958177500,251500,252000,252000,251500,524
|
|
20230814,091300,7826209500,252000,252500,252500,251500,1432
|
|
20230814,091200,7465290000,252500,252000,253000,251500,2055
|
|
20230814,091100,6946764000,252000,251000,252000,250500,1412
|
|
20230814,091000,6591990000,251000,251500,251500,250500,1957
|
|
20230814,090900,6100896500,251500,251000,251500,251000,756
|
|
20230814,090800,5910845000,251500,251000,251500,250500,650
|
|
20230814,090700,5747644000,251000,251500,251500,251000,1255
|
|
20230814,090600,5432490500,251500,250500,251500,250000,912
|
|
20230814,090500,5203848000,250500,250000,250500,249500,643
|
|
20230814,090400,5043084000,250000,250500,250500,249500,1922
|
|
20230814,090300,4562920500,250000,249500,250000,249000,1619
|
|
20230814,090200,4158409500,249500,249000,250000,249000,1700
|
|
20230814,090100,3734253500,249500,251000,251000,249000,5871
|
|
20230814,090000,2269377500,250500,250000,251000,250000,8980
|