710 lines
41 KiB
CSV
710 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,204700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,204600,73157324500,241000,241000,241000,241000,0
|
|
20230816,204500,73157324500,241000,241000,241000,241000,0
|
|
20230816,204400,73157324500,241000,241000,241000,241000,0
|
|
20230816,204300,73157324500,241000,241000,241000,241000,0
|
|
20230816,204200,73157324500,241000,241000,241000,241000,0
|
|
20230816,204100,73157324500,241000,241000,241000,241000,0
|
|
20230816,204000,73157324500,241000,241000,241000,241000,0
|
|
20230816,203900,73157324500,241000,241000,241000,241000,0
|
|
20230816,203800,73157324500,241000,241000,241000,241000,0
|
|
20230816,203700,73157324500,241000,241000,241000,241000,0
|
|
20230816,203600,73157324500,241000,241000,241000,241000,0
|
|
20230816,203500,73157324500,241000,241000,241000,241000,0
|
|
20230816,203400,73157324500,241000,241000,241000,241000,0
|
|
20230816,203300,73157324500,241000,241000,241000,241000,0
|
|
20230816,203200,73157324500,241000,241000,241000,241000,0
|
|
20230816,203100,73157324500,241000,241000,241000,241000,0
|
|
20230816,203000,73157324500,241000,241000,241000,241000,0
|
|
20230816,202900,73157324500,241000,241000,241000,241000,0
|
|
20230816,202800,73157324500,241000,241000,241000,241000,0
|
|
20230816,202700,73157324500,241000,241000,241000,241000,0
|
|
20230816,202600,73157324500,241000,241000,241000,241000,0
|
|
20230816,202500,73157324500,241000,241000,241000,241000,0
|
|
20230816,202400,73157324500,241000,241000,241000,241000,0
|
|
20230816,202300,73157324500,241000,241000,241000,241000,0
|
|
20230816,202200,73157324500,241000,241000,241000,241000,0
|
|
20230816,202100,73157324500,241000,241000,241000,241000,0
|
|
20230816,202000,73157324500,241000,241000,241000,241000,0
|
|
20230816,201900,73157324500,241000,241000,241000,241000,0
|
|
20230816,201800,73157324500,241000,241000,241000,241000,0
|
|
20230816,201700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,201600,73157324500,241000,241000,241000,241000,0
|
|
20230816,201500,73157324500,241000,241000,241000,241000,0
|
|
20230816,201400,73157324500,241000,241000,241000,241000,0
|
|
20230816,201300,73157324500,241000,241000,241000,241000,0
|
|
20230816,201200,73157324500,241000,241000,241000,241000,0
|
|
20230816,201100,73157324500,241000,241000,241000,241000,0
|
|
20230816,201000,73157324500,241000,241000,241000,241000,0
|
|
20230816,200900,73157324500,241000,241000,241000,241000,0
|
|
20230816,200800,73157324500,241000,241000,241000,241000,0
|
|
20230816,200700,73157324500,241000,241000,241000,241000,0
|
|
20230816,200600,73157324500,241000,241000,241000,241000,0
|
|
20230816,200500,73157324500,241000,241000,241000,241000,0
|
|
20230816,200400,73157324500,241000,241000,241000,241000,0
|
|
20230816,200300,73157324500,241000,241000,241000,241000,0
|
|
20230816,200200,73157324500,241000,241000,241000,241000,0
|
|
20230816,200100,73157324500,241000,241000,241000,241000,0
|
|
20230816,200000,73157324500,241000,241000,241000,241000,0
|
|
20230816,195900,73157324500,241000,241000,241000,241000,0
|
|
20230816,195800,73157324500,241000,241000,241000,241000,0
|
|
20230816,195700,73157324500,241000,241000,241000,241000,0
|
|
20230816,195600,73157324500,241000,241000,241000,241000,0
|
|
20230816,195500,73157324500,241000,241000,241000,241000,0
|
|
20230816,195400,73157324500,241000,241000,241000,241000,0
|
|
20230816,195300,73157324500,241000,241000,241000,241000,0
|
|
20230816,195200,73157324500,241000,241000,241000,241000,0
|
|
20230816,195100,73157324500,241000,241000,241000,241000,0
|
|
20230816,195000,73157324500,241000,241000,241000,241000,0
|
|
20230816,194900,73157324500,241000,241000,241000,241000,0
|
|
20230816,194800,73157324500,241000,241000,241000,241000,0
|
|
20230816,194700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,194600,73157324500,241000,241000,241000,241000,0
|
|
20230816,194500,73157324500,241000,241000,241000,241000,0
|
|
20230816,194400,73157324500,241000,241000,241000,241000,0
|
|
20230816,194300,73157324500,241000,241000,241000,241000,0
|
|
20230816,194200,73157324500,241000,241000,241000,241000,0
|
|
20230816,194100,73157324500,241000,241000,241000,241000,0
|
|
20230816,194000,73157324500,241000,241000,241000,241000,0
|
|
20230816,193900,73157324500,241000,241000,241000,241000,0
|
|
20230816,193800,73157324500,241000,241000,241000,241000,0
|
|
20230816,193700,73157324500,241000,241000,241000,241000,0
|
|
20230816,193600,73157324500,241000,241000,241000,241000,0
|
|
20230816,193500,73157324500,241000,241000,241000,241000,0
|
|
20230816,193400,73157324500,241000,241000,241000,241000,0
|
|
20230816,193300,73157324500,241000,241000,241000,241000,0
|
|
20230816,193200,73157324500,241000,241000,241000,241000,0
|
|
20230816,193100,73157324500,241000,241000,241000,241000,0
|
|
20230816,193000,73157324500,241000,241000,241000,241000,0
|
|
20230816,192900,73157324500,241000,241000,241000,241000,0
|
|
20230816,192800,73157324500,241000,241000,241000,241000,0
|
|
20230816,192700,73157324500,241000,241000,241000,241000,0
|
|
20230816,192600,73157324500,241000,241000,241000,241000,0
|
|
20230816,192500,73157324500,241000,241000,241000,241000,0
|
|
20230816,192400,73157324500,241000,241000,241000,241000,0
|
|
20230816,192300,73157324500,241000,241000,241000,241000,0
|
|
20230816,192200,73157324500,241000,241000,241000,241000,0
|
|
20230816,192100,73157324500,241000,241000,241000,241000,0
|
|
20230816,192000,73157324500,241000,241000,241000,241000,0
|
|
20230816,191900,73157324500,241000,241000,241000,241000,0
|
|
20230816,191800,73157324500,241000,241000,241000,241000,0
|
|
20230816,191700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,191600,73157324500,241000,241000,241000,241000,0
|
|
20230816,191500,73157324500,241000,241000,241000,241000,0
|
|
20230816,191400,73157324500,241000,241000,241000,241000,0
|
|
20230816,191300,73157324500,241000,241000,241000,241000,0
|
|
20230816,191200,73157324500,241000,241000,241000,241000,0
|
|
20230816,191100,73157324500,241000,241000,241000,241000,0
|
|
20230816,191000,73157324500,241000,241000,241000,241000,0
|
|
20230816,190900,73157324500,241000,241000,241000,241000,0
|
|
20230816,190800,73157324500,241000,241000,241000,241000,0
|
|
20230816,190700,73157324500,241000,241000,241000,241000,0
|
|
20230816,190600,73157324500,241000,241000,241000,241000,0
|
|
20230816,190500,73157324500,241000,241000,241000,241000,0
|
|
20230816,190400,73157324500,241000,241000,241000,241000,0
|
|
20230816,190300,73157324500,241000,241000,241000,241000,0
|
|
20230816,190200,73157324500,241000,241000,241000,241000,0
|
|
20230816,190100,73157324500,241000,241000,241000,241000,0
|
|
20230816,190000,73157324500,241000,241000,241000,241000,0
|
|
20230816,185900,73157324500,241000,241000,241000,241000,0
|
|
20230816,185800,73157324500,241000,241000,241000,241000,0
|
|
20230816,185700,73157324500,241000,241000,241000,241000,0
|
|
20230816,185600,73157324500,241000,241000,241000,241000,0
|
|
20230816,185500,73157324500,241000,241000,241000,241000,0
|
|
20230816,185400,73157324500,241000,241000,241000,241000,0
|
|
20230816,185300,73157324500,241000,241000,241000,241000,0
|
|
20230816,185200,73157324500,241000,241000,241000,241000,0
|
|
20230816,185100,73157324500,241000,241000,241000,241000,0
|
|
20230816,185000,73157324500,241000,241000,241000,241000,0
|
|
20230816,184900,73157324500,241000,241000,241000,241000,0
|
|
20230816,184800,73157324500,241000,241000,241000,241000,0
|
|
20230816,184700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,184600,73157324500,241000,241000,241000,241000,0
|
|
20230816,184500,73157324500,241000,241000,241000,241000,0
|
|
20230816,184400,73157324500,241000,241000,241000,241000,0
|
|
20230816,184300,73157324500,241000,241000,241000,241000,0
|
|
20230816,184200,73157324500,241000,241000,241000,241000,0
|
|
20230816,184100,73157324500,241000,241000,241000,241000,0
|
|
20230816,184000,73157324500,241000,241000,241000,241000,0
|
|
20230816,183900,73157324500,241000,241000,241000,241000,0
|
|
20230816,183800,73157324500,241000,241000,241000,241000,0
|
|
20230816,183700,73157324500,241000,241000,241000,241000,0
|
|
20230816,183600,73157324500,241000,241000,241000,241000,0
|
|
20230816,183500,73157324500,241000,241000,241000,241000,0
|
|
20230816,183400,73157324500,241000,241000,241000,241000,0
|
|
20230816,183300,73157324500,241000,241000,241000,241000,0
|
|
20230816,183200,73157324500,241000,241000,241000,241000,0
|
|
20230816,183100,73157324500,241000,241000,241000,241000,0
|
|
20230816,183000,73157324500,241000,241000,241000,241000,0
|
|
20230816,182900,73157324500,241000,241000,241000,241000,0
|
|
20230816,182800,73157324500,241000,241000,241000,241000,0
|
|
20230816,182700,73157324500,241000,241000,241000,241000,0
|
|
20230816,182600,73157324500,241000,241000,241000,241000,0
|
|
20230816,182500,73157324500,241000,241000,241000,241000,0
|
|
20230816,182400,73157324500,241000,241000,241000,241000,0
|
|
20230816,182300,73157324500,241000,241000,241000,241000,0
|
|
20230816,182200,73157324500,241000,241000,241000,241000,0
|
|
20230816,182100,73157324500,241000,241000,241000,241000,0
|
|
20230816,182000,73157324500,241000,241000,241000,241000,0
|
|
20230816,181900,73157324500,241000,241000,241000,241000,0
|
|
20230816,181800,73157324500,241000,241000,241000,241000,0
|
|
20230816,181700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,181600,73157324500,241000,241000,241000,241000,0
|
|
20230816,181500,73157324500,241000,241000,241000,241000,0
|
|
20230816,181400,73157324500,241000,241000,241000,241000,0
|
|
20230816,181300,73157324500,241000,241000,241000,241000,0
|
|
20230816,181200,73157324500,241000,241000,241000,241000,0
|
|
20230816,181100,73157324500,241000,241000,241000,241000,0
|
|
20230816,181000,73157324500,241000,241000,241000,241000,0
|
|
20230816,180900,73157324500,241000,241000,241000,241000,0
|
|
20230816,180800,73157324500,241000,241000,241000,241000,0
|
|
20230816,180700,73157324500,241000,241000,241000,241000,0
|
|
20230816,180600,73157324500,241000,241000,241000,241000,0
|
|
20230816,180500,73157324500,241000,241000,241000,241000,0
|
|
20230816,180400,73157324500,241000,241000,241000,241000,0
|
|
20230816,180300,73157324500,241000,241000,241000,241000,0
|
|
20230816,180200,73157324500,241000,241000,241000,241000,0
|
|
20230816,180100,73157324500,241000,241000,241000,241000,0
|
|
20230816,180000,73157324500,241000,241000,241000,241000,0
|
|
20230816,175900,73157324500,241000,241000,241000,241000,0
|
|
20230816,175800,73157324500,241000,241000,241000,241000,0
|
|
20230816,175700,73157324500,241000,241000,241000,241000,0
|
|
20230816,175600,73157324500,241000,241000,241000,241000,0
|
|
20230816,175500,73157324500,241000,241000,241000,241000,0
|
|
20230816,175400,73157324500,241000,241000,241000,241000,0
|
|
20230816,175300,73157324500,241000,241000,241000,241000,0
|
|
20230816,175200,73157324500,241000,241000,241000,241000,0
|
|
20230816,175100,73157324500,241000,241000,241000,241000,0
|
|
20230816,175000,73157324500,241000,241000,241000,241000,0
|
|
20230816,174900,73157324500,241000,241000,241000,241000,0
|
|
20230816,174800,73157324500,241000,241000,241000,241000,0
|
|
20230816,174700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,174600,73157324500,241000,241000,241000,241000,0
|
|
20230816,174500,73157324500,241000,241000,241000,241000,0
|
|
20230816,174400,73157324500,241000,241000,241000,241000,0
|
|
20230816,174300,73157324500,241000,241000,241000,241000,0
|
|
20230816,174200,73157324500,241000,241000,241000,241000,0
|
|
20230816,174100,73157324500,241000,241000,241000,241000,0
|
|
20230816,174000,73157324500,241000,241000,241000,241000,0
|
|
20230816,173900,73157324500,241000,241000,241000,241000,0
|
|
20230816,173800,73157324500,241000,241000,241000,241000,0
|
|
20230816,173700,73157324500,241000,241000,241000,241000,0
|
|
20230816,173600,73157324500,241000,241000,241000,241000,0
|
|
20230816,173500,73157324500,241000,241000,241000,241000,0
|
|
20230816,173400,73157324500,241000,241000,241000,241000,0
|
|
20230816,173300,73157324500,241000,241000,241000,241000,0
|
|
20230816,173200,73157324500,241000,241000,241000,241000,0
|
|
20230816,173100,73157324500,241000,241000,241000,241000,0
|
|
20230816,173000,73157324500,241000,241000,241000,241000,0
|
|
20230816,172900,73157324500,241000,241000,241000,241000,0
|
|
20230816,172800,73157324500,241000,241000,241000,241000,0
|
|
20230816,172700,73157324500,241000,241000,241000,241000,0
|
|
20230816,172600,73157324500,241000,241000,241000,241000,0
|
|
20230816,172500,73157324500,241000,241000,241000,241000,0
|
|
20230816,172400,73157324500,241000,241000,241000,241000,0
|
|
20230816,172300,73157324500,241000,241000,241000,241000,0
|
|
20230816,172200,73157324500,241000,241000,241000,241000,0
|
|
20230816,172100,73157324500,241000,241000,241000,241000,0
|
|
20230816,172000,73157324500,241000,241000,241000,241000,0
|
|
20230816,171900,73157324500,241000,241000,241000,241000,0
|
|
20230816,171800,73157324500,241000,241000,241000,241000,0
|
|
20230816,171700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,171600,73157324500,241000,241000,241000,241000,0
|
|
20230816,171500,73157324500,241000,241000,241000,241000,0
|
|
20230816,171400,73157324500,241000,241000,241000,241000,0
|
|
20230816,171300,73157324500,241000,241000,241000,241000,0
|
|
20230816,171200,73157324500,241000,241000,241000,241000,0
|
|
20230816,171100,73157324500,241000,241000,241000,241000,0
|
|
20230816,171000,73157324500,241000,241000,241000,241000,0
|
|
20230816,170900,73157324500,241000,241000,241000,241000,0
|
|
20230816,170800,73157324500,241000,241000,241000,241000,0
|
|
20230816,170700,73157324500,241000,241000,241000,241000,0
|
|
20230816,170600,73157324500,241000,241000,241000,241000,0
|
|
20230816,170500,73157324500,241000,241000,241000,241000,0
|
|
20230816,170400,73157324500,241000,241000,241000,241000,0
|
|
20230816,170300,73157324500,241000,241000,241000,241000,0
|
|
20230816,170200,73157324500,241000,241000,241000,241000,0
|
|
20230816,170100,73157324500,241000,241000,241000,241000,0
|
|
20230816,170000,73157324500,241000,241000,241000,241000,0
|
|
20230816,165900,73157324500,241000,241000,241000,241000,0
|
|
20230816,165800,73157324500,241000,241000,241000,241000,0
|
|
20230816,165700,73157324500,241000,241000,241000,241000,0
|
|
20230816,165600,73157324500,241000,241000,241000,241000,0
|
|
20230816,165500,73157324500,241000,241000,241000,241000,0
|
|
20230816,165400,73157324500,241000,241000,241000,241000,0
|
|
20230816,165300,73157324500,241000,241000,241000,241000,0
|
|
20230816,165200,73157324500,241000,241000,241000,241000,0
|
|
20230816,165100,73157324500,241000,241000,241000,241000,0
|
|
20230816,165000,73157324500,241000,241000,241000,241000,0
|
|
20230816,164900,73157324500,241000,241000,241000,241000,0
|
|
20230816,164800,73157324500,241000,241000,241000,241000,0
|
|
20230816,164700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,164600,73157324500,241000,241000,241000,241000,0
|
|
20230816,164500,73157324500,241000,241000,241000,241000,0
|
|
20230816,164400,73157324500,241000,241000,241000,241000,0
|
|
20230816,164300,73157324500,241000,241000,241000,241000,0
|
|
20230816,164200,73157324500,241000,241000,241000,241000,0
|
|
20230816,164100,73157324500,241000,241000,241000,241000,0
|
|
20230816,164000,73157324500,241000,241000,241000,241000,0
|
|
20230816,163900,73157324500,241000,241000,241000,241000,0
|
|
20230816,163800,73157324500,241000,241000,241000,241000,0
|
|
20230816,163700,73157324500,241000,241000,241000,241000,0
|
|
20230816,163600,73157324500,241000,241000,241000,241000,0
|
|
20230816,163500,73157324500,241000,241000,241000,241000,0
|
|
20230816,163400,73157324500,241000,241000,241000,241000,0
|
|
20230816,163300,73157324500,241000,241000,241000,241000,0
|
|
20230816,163200,73157324500,241000,241000,241000,241000,0
|
|
20230816,163100,73157324500,241000,241000,241000,241000,0
|
|
20230816,163000,73157324500,241000,241000,241000,241000,0
|
|
20230816,162900,73157324500,241000,241000,241000,241000,0
|
|
20230816,162800,73157324500,241000,241000,241000,241000,0
|
|
20230816,162700,73157324500,241000,241000,241000,241000,0
|
|
20230816,162600,73157324500,241000,241000,241000,241000,0
|
|
20230816,162500,73157324500,241000,241000,241000,241000,0
|
|
20230816,162400,73157324500,241000,241000,241000,241000,0
|
|
20230816,162300,73157324500,241000,241000,241000,241000,0
|
|
20230816,162200,73157324500,241000,241000,241000,241000,0
|
|
20230816,162100,73157324500,241000,241000,241000,241000,0
|
|
20230816,162000,73157324500,241000,241000,241000,241000,0
|
|
20230816,161900,73157324500,241000,241000,241000,241000,0
|
|
20230816,161800,73157324500,241000,241000,241000,241000,0
|
|
20230816,161700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,161600,73157324500,241000,241000,241000,241000,0
|
|
20230816,161500,73157324500,241000,241000,241000,241000,0
|
|
20230816,161400,73157324500,241000,241000,241000,241000,0
|
|
20230816,161300,73157324500,241000,241000,241000,241000,0
|
|
20230816,161200,73157324500,241000,241000,241000,241000,0
|
|
20230816,161100,73157324500,241000,241000,241000,241000,0
|
|
20230816,161000,73157324500,241000,241000,241000,241000,0
|
|
20230816,160900,73157324500,241000,241000,241000,241000,0
|
|
20230816,160800,73157324500,241000,241000,241000,241000,0
|
|
20230816,160700,73157324500,241000,241000,241000,241000,0
|
|
20230816,160600,73157324500,241000,241000,241000,241000,0
|
|
20230816,160500,73157324500,241000,241000,241000,241000,0
|
|
20230816,160400,73157324500,241000,241000,241000,241000,0
|
|
20230816,160300,73157324500,241000,241000,241000,241000,0
|
|
20230816,160200,73157324500,241000,241000,241000,241000,0
|
|
20230816,160100,73157324500,241000,241000,241000,241000,0
|
|
20230816,160000,73157324500,241000,241000,241000,241000,0
|
|
20230816,155900,73157324500,241000,241000,241000,241000,0
|
|
20230816,155800,73157324500,241000,241000,241000,241000,0
|
|
20230816,155700,73157324500,241000,241000,241000,241000,0
|
|
20230816,155600,73157324500,241000,241000,241000,241000,0
|
|
20230816,155500,73157324500,241000,241000,241000,241000,0
|
|
20230816,155400,73157324500,241000,241000,241000,241000,0
|
|
20230816,155300,73157324500,241000,241000,241000,241000,0
|
|
20230816,155200,73157324500,241000,241000,241000,241000,0
|
|
20230816,155100,73157324500,241000,241000,241000,241000,0
|
|
20230816,155000,73157324500,241000,241000,241000,241000,0
|
|
20230816,154900,73157324500,241000,241000,241000,241000,0
|
|
20230816,154800,73157324500,241000,241000,241000,241000,0
|
|
20230816,154700,73157324500,241000,241000,241000,241000,13015
|
|
20230816,154600,73157324500,241000,241000,241000,241000,0
|
|
20230816,154500,73157324500,241000,241000,241000,241000,0
|
|
20230816,154400,73157324500,241000,241000,241000,241000,0
|
|
20230816,154300,73157324500,241000,241000,241000,241000,0
|
|
20230816,154200,73157324500,241000,241000,241000,241000,0
|
|
20230816,154100,73157324500,241000,241000,241000,241000,0
|
|
20230816,154000,73157324500,241000,241000,241000,241000,0
|
|
20230816,153900,73157324500,241000,241000,241000,241000,0
|
|
20230816,153800,73157324500,241000,241000,241000,241000,0
|
|
20230816,153700,73157324500,241000,241000,241000,241000,0
|
|
20230816,153600,73157324500,241000,241000,241000,241000,0
|
|
20230816,153500,73157324500,241000,241000,241000,241000,0
|
|
20230816,153400,73157324500,241000,241000,241000,241000,0
|
|
20230816,153300,73157324500,241000,241000,241000,241000,0
|
|
20230816,153200,73157324500,241000,241000,241000,241000,0
|
|
20230816,153100,73157324500,241000,241000,241000,241000,0
|
|
20230816,153000,73157324500,241000,241000,241000,241000,13015
|
|
20230816,152900,70020709500,241500,241500,241500,241500,0
|
|
20230816,152800,70020709500,241500,241500,241500,241500,0
|
|
20230816,152700,70020709500,241500,241500,241500,241500,0
|
|
20230816,152600,70020709500,241500,241500,241500,241500,0
|
|
20230816,152500,70020709500,241500,241500,241500,241500,0
|
|
20230816,152400,70020709500,241500,241500,241500,241500,0
|
|
20230816,152300,70020709500,241500,241500,241500,241500,0
|
|
20230816,152200,70020709500,241500,241500,241500,241500,0
|
|
20230816,152100,70020709500,241500,241500,241500,241500,0
|
|
20230816,152000,70020709500,241500,241500,241500,241500,0
|
|
20230816,151900,70020709500,241500,241500,242000,241000,1486
|
|
20230816,151800,69661813000,241500,241500,242000,241500,707
|
|
20230816,151700,69491060000,241500,241000,242000,241000,958
|
|
20230816,151600,69259869500,241000,241500,242000,241000,1937
|
|
20230816,151500,68792178500,241500,241500,242000,241000,1663
|
|
20230816,151400,68390671000,241000,241500,241500,241000,958
|
|
20230816,151300,68159477500,241500,241500,242000,241500,1577
|
|
20230816,151200,67778588500,241500,241500,242000,241500,381
|
|
20230816,151100,67686546500,241500,241500,242000,241500,790
|
|
20230816,151000,67495752500,241500,241500,242000,241500,948
|
|
20230816,150900,67266683500,241500,241500,242000,241500,550
|
|
20230816,150800,67133734000,241500,241500,242000,241500,727
|
|
20230816,150700,66958125500,242000,241500,242000,241500,665
|
|
20230816,150600,66797478000,242000,241500,242000,241500,489
|
|
20230816,150500,66679380000,241500,241500,242000,241000,2687
|
|
20230816,150400,66029607000,241500,241500,242000,241000,1183
|
|
20230816,150300,65743998000,241500,242000,242500,241500,709
|
|
20230816,150200,65572677500,242000,242000,242500,242000,839
|
|
20230816,150100,65369636000,242500,242000,242500,242000,813
|
|
20230816,150000,65172864000,242000,242000,242500,242000,394
|
|
20230816,145900,65077489000,242000,242000,242500,242000,709
|
|
20230816,145800,64905805500,242000,242000,242500,242000,437
|
|
20230816,145700,64799985500,242500,241500,243000,241500,1383
|
|
20230816,145600,64465033500,241500,242000,242500,241500,3393
|
|
20230816,145500,63645112000,242000,242000,243000,242000,1344
|
|
20230816,145400,63319603000,242000,242000,243000,242000,2100
|
|
20230816,145300,62810779500,242500,242000,243000,242000,879
|
|
20230816,145200,62597784500,242000,242000,242500,242000,586
|
|
20230816,145100,62455864500,242500,242000,242500,242000,1051
|
|
20230816,145000,62201248500,242500,242500,243000,242000,1581
|
|
20230816,144900,61818047000,242500,242500,243000,242000,1425
|
|
20230816,144800,61472685500,242500,242500,243000,242000,685
|
|
20230816,144700,61306707500,242500,242500,243000,242000,455
|
|
20230816,144600,61196364500,242000,242500,243000,242000,1375
|
|
20230816,144500,60863299500,242500,242000,243000,242000,663
|
|
20230816,144400,60702570500,242000,242500,243000,242000,1231
|
|
20230816,144300,60404090000,242500,242500,243500,242000,1194
|
|
20230816,144200,60114210000,242500,242500,243000,242500,940
|
|
20230816,144100,59886252000,242500,242500,243000,242500,493
|
|
20230816,144000,59766640500,242500,242500,243000,242500,698
|
|
20230816,143900,59597351500,243000,243000,243500,242500,3706
|
|
20230816,143800,58697848500,243500,243500,243500,243000,384
|
|
20230816,143700,58604506500,243500,243000,243500,243000,360
|
|
20230816,143600,58517002500,243000,243500,244000,243000,461
|
|
20230816,143500,58404754500,243500,243500,244000,243500,398
|
|
20230816,143400,58307811500,243500,243500,244000,243000,520
|
|
20230816,143300,58181195000,243500,243500,244000,243500,398
|
|
20230816,143200,58084251500,243500,244000,244000,243500,472
|
|
20230816,143100,57969278000,243500,244000,244000,243500,441
|
|
20230816,143000,57861826000,243500,243500,244000,243500,420
|
|
20230816,142900,57759543000,243500,243000,244000,242500,1208
|
|
20230816,142800,57465453500,243000,243500,243500,243000,350
|
|
20230816,142700,57380378500,243000,243500,244000,243000,605
|
|
20230816,142600,57233160500,243500,243500,244000,243000,477
|
|
20230816,142500,57117110500,243000,243000,243500,243000,352
|
|
20230816,142400,57031524000,243000,243500,244000,243000,366
|
|
20230816,142300,56942467000,243500,242500,244000,242500,838
|
|
20230816,142200,56738916000,242500,242500,243000,242500,263
|
|
20230816,142100,56675129000,242500,242500,243000,242000,797
|
|
20230816,142000,56481739000,242500,242500,243000,242500,299
|
|
20230816,141900,56409205000,242500,243000,243500,242500,412
|
|
20230816,141800,56309176000,243500,242500,243500,242500,881
|
|
20230816,141700,56094999000,242500,242500,243000,242500,362
|
|
20230816,141600,56007155500,242500,242500,243000,242500,572
|
|
20230816,141500,55868385500,242500,242500,243000,242500,491
|
|
20230816,141400,55749249500,243000,242500,243000,242500,356
|
|
20230816,141300,55662855000,242500,243500,243500,242500,999
|
|
20230816,141200,55420137000,243000,243000,243500,243000,461
|
|
20230816,141100,55308005500,243000,243500,244000,243000,531
|
|
20230816,141000,55178837500,243500,243000,244000,243000,361
|
|
20230816,140900,55090989000,243500,243500,244000,243000,537
|
|
20230816,140800,54960226000,243500,243500,244000,243000,1693
|
|
20230816,140700,54547959000,243000,243000,243500,242000,2766
|
|
20230816,140600,53876957000,243000,243000,243500,242500,434
|
|
20230816,140500,53771463500,243000,243000,243500,242500,580
|
|
20230816,140400,53630499000,242500,242500,243500,242500,1634
|
|
20230816,140300,53233442000,242500,242500,243000,242000,363
|
|
20230816,140200,53145405500,242500,241500,243000,241500,1495
|
|
20230816,140100,52783282500,242000,241500,242000,241500,972
|
|
20230816,140000,52548332500,241500,241500,242000,241500,1072
|
|
20230816,135900,52289362000,241500,242000,242500,241500,1947
|
|
20230816,135800,51818334000,242000,242500,242500,242000,970
|
|
20230816,135700,51583376500,242500,242500,243000,242500,605
|
|
20230816,135600,51436634000,242500,242500,243000,242500,993
|
|
20230816,135500,51195616500,242500,242500,243000,242000,606
|
|
20230816,135400,51048667000,242500,242000,242500,242000,694
|
|
20230816,135300,50880538000,242000,242000,242500,241500,617
|
|
20230816,135200,50731350000,242000,241500,242500,241500,674
|
|
20230816,135100,50568278000,242000,241500,242000,241500,593
|
|
20230816,135000,50424929500,242000,241500,242500,241500,1562
|
|
20230816,134900,50047015500,242000,242000,242500,241500,1480
|
|
20230816,134800,49688878000,242000,241500,242500,241500,1098
|
|
20230816,134700,49423117500,242000,242000,242500,241500,958
|
|
20230816,134600,49191255000,242000,242500,243000,241500,4125
|
|
20230816,134500,48192753500,242500,242500,243000,242000,2279
|
|
20230816,134400,47640143000,242500,243000,243000,242500,4929
|
|
20230816,134300,46442834500,243000,243000,243500,243000,519
|
|
20230816,134200,46316684000,243000,243000,243500,243000,1001
|
|
20230816,134100,46073252000,243500,243000,243500,243000,597
|
|
20230816,134000,45928069500,243000,243500,244000,243000,1139
|
|
20230816,133900,45650717000,243500,243500,244000,243500,491
|
|
20230816,133800,45531125500,243500,243500,244000,243500,511
|
|
20230816,133700,45406686000,243500,243500,244000,243500,446
|
|
20230816,133600,45298050000,244000,243500,244000,243000,690
|
|
20230816,133500,45130111000,243500,243500,243500,243000,459
|
|
20230816,133400,45018457500,243500,243500,244000,243000,439
|
|
20230816,133300,44911578500,243000,243000,243500,243000,434
|
|
20230816,133200,44805977000,243000,243500,244000,243000,397
|
|
20230816,133100,44709303500,243500,244000,244000,243500,264
|
|
20230816,133000,44644979000,244000,243500,244000,243000,398
|
|
20230816,132900,44548066000,243500,243500,244000,243000,563
|
|
20230816,132800,44411018000,243500,243500,244000,243500,397
|
|
20230816,132700,44314319500,243500,243500,244000,243500,285
|
|
20230816,132600,44244830000,243500,243500,244000,243500,259
|
|
20230816,132500,44181752500,243500,243500,244000,243500,168
|
|
20230816,132400,44140814500,243500,243500,244000,243500,1230
|
|
20230816,132300,43841295500,243500,244000,244000,243500,251
|
|
20230816,132200,43780160000,243500,243500,244000,243500,314
|
|
20230816,132100,43703668000,243500,244000,244500,243500,677
|
|
20230816,132000,43538469000,244000,244000,244500,243500,463
|
|
20230816,131900,43425531500,244000,244500,245000,244000,2485
|
|
20230816,131800,42818580500,244500,244500,245000,244000,963
|
|
20230816,131700,42583086000,244000,244000,244500,244000,153
|
|
20230816,131600,42545709500,244000,243500,245000,243500,2211
|
|
20230816,131500,42005882500,243500,243500,244000,243500,761
|
|
20230816,131400,41820548500,244000,243500,244000,243500,212
|
|
20230816,131300,41768924500,243500,243500,244000,243500,281
|
|
20230816,131200,41700462000,243500,244000,244000,243500,245
|
|
20230816,131100,41640786000,243500,243500,244000,243500,1822
|
|
20230816,131000,41196986000,243500,243500,244000,243500,451
|
|
20230816,130900,41087068500,243500,244000,244000,243500,254
|
|
20230816,130800,41025182500,244000,244000,244500,243500,188
|
|
20230816,130700,40979319000,244000,244000,244500,243500,278
|
|
20230816,130600,40911481500,244000,244500,244500,244000,529
|
|
20230816,130500,40782398000,244000,244000,244500,244000,250
|
|
20230816,130400,40721374500,244000,244500,244500,244000,297
|
|
20230816,130300,40648822000,244500,244500,244500,244000,995
|
|
20230816,130200,40406004500,244500,244500,244500,244500,126
|
|
20230816,130100,40375197500,244500,244500,245000,244500,131
|
|
20230816,130000,40343146000,244500,245000,245000,244500,535
|
|
20230816,125900,40212325000,244500,244500,245000,244500,502
|
|
20230816,125800,40089585000,244500,244500,245000,244500,162
|
|
20230816,125700,40049946000,244500,244500,245000,244500,111
|
|
20230816,125600,40022791500,244500,244500,245000,244500,102
|
|
20230816,125500,39997847500,245000,244500,245000,244500,218
|
|
20230816,125400,39944494500,245000,245000,245500,244500,624
|
|
20230816,125300,39791623500,245000,245500,245500,245000,73
|
|
20230816,125200,39773723500,245500,245000,245500,245000,140
|
|
20230816,125100,39739400000,245000,245000,245500,245000,208
|
|
20230816,125000,39688435000,245500,245000,245500,245000,148
|
|
20230816,124900,39652147500,245000,245000,245500,245000,24
|
|
20230816,124800,39646267000,245000,245000,245500,245000,101
|
|
20230816,124700,39621500500,245000,245000,245500,245000,154
|
|
20230816,124600,39583745000,245500,245500,245500,245000,106
|
|
20230816,124500,39557763000,245500,245000,245500,245000,193
|
|
20230816,124400,39510428500,245000,245500,245500,244500,378
|
|
20230816,124300,39417835500,245000,245500,245500,244500,371
|
|
20230816,124200,39326840500,246000,245500,246000,245500,400
|
|
20230816,124100,39228471000,245500,244000,245500,244000,3477
|
|
20230816,124000,38376970000,244000,244000,244500,244000,248
|
|
20230816,123900,38316395500,244000,244000,244500,244000,261
|
|
20230816,123800,38252673000,244000,244000,244500,244000,209
|
|
20230816,123700,38201618000,244000,244000,244500,244000,555
|
|
20230816,123600,38066115500,244500,244500,245000,244000,3133
|
|
20230816,123500,37300608000,244500,244500,245000,244500,96
|
|
20230816,123400,37277118000,244500,244500,245000,244500,88
|
|
20230816,123300,37255601500,244500,244500,245000,244500,183
|
|
20230816,123200,37210850000,245000,244500,245000,244500,115
|
|
20230816,123100,37182708000,245000,245000,245000,244500,133
|
|
20230816,123000,37150132500,244500,244500,245000,244500,176
|
|
20230816,122900,37107095000,244500,244500,245000,244500,220
|
|
20230816,122800,37053255500,245000,244500,245500,244500,331
|
|
20230816,122700,36972276000,245000,244500,245500,244500,166
|
|
20230816,122600,36931604500,244500,245000,245500,244500,295
|
|
20230816,122500,36859307500,245000,245000,245500,245000,150
|
|
20230816,122400,36822552500,245000,245500,245500,245000,72
|
|
20230816,122300,36804907000,245000,245000,245500,245000,97
|
|
20230816,122200,36781123000,245000,245000,245500,245000,113
|
|
20230816,122100,36753434000,245000,245000,245500,245000,123
|
|
20230816,122000,36723295000,245500,245000,245500,245000,151
|
|
20230816,121900,36686275000,245000,245500,246000,245000,161
|
|
20230816,121800,36646762000,245500,245500,246000,245000,211
|
|
20230816,121700,36594998000,245500,245500,246000,245500,187
|
|
20230816,121600,36549067000,245500,245500,246000,245500,148
|
|
20230816,121500,36512688000,245500,244500,245500,244500,1707
|
|
20230816,121400,36093767500,245000,245500,245500,244500,346
|
|
20230816,121300,36008992500,245000,245000,245500,245000,88
|
|
20230816,121200,35987431500,245000,245500,245500,245000,207
|
|
20230816,121100,35936654500,245500,245500,245500,245000,220
|
|
20230816,121000,35882687000,245500,245500,246000,245500,397
|
|
20230816,120900,35785221000,245500,246000,246000,245500,105
|
|
20230816,120800,35759435000,245500,245500,246000,245500,240
|
|
20230816,120700,35700468500,245500,245000,246000,245000,1098
|
|
20230816,120600,35430879000,245500,245000,245500,245000,216
|
|
20230816,120500,35377933000,245000,245000,245500,245000,85
|
|
20230816,120400,35357106500,245500,245000,245500,245000,58
|
|
20230816,120300,35342888000,245000,244500,245500,244500,439
|
|
20230816,120200,35235305000,244500,245000,245000,244500,300
|
|
20230816,120100,35161845000,245000,244500,245000,244500,37
|
|
20230816,120000,35152797500,244500,245000,245500,244500,252
|
|
20230816,115900,35091127500,245000,245000,245500,245000,285
|
|
20230816,115800,35021298000,245000,245000,245500,244000,622
|
|
20230816,115700,34869047500,245000,245500,245500,245000,123
|
|
20230816,115600,34838885000,245000,245000,245500,245000,137
|
|
20230816,115500,34805318000,245000,245500,245500,245000,139
|
|
20230816,115400,34771239000,245000,245500,246000,245000,195
|
|
20230816,115300,34723358000,245500,245500,246000,245500,181
|
|
20230816,115200,34678917000,245500,245500,246000,245500,254
|
|
20230816,115100,34616549500,245500,245500,246000,245500,111
|
|
20230816,115000,34589280500,245500,245500,246000,245500,236
|
|
20230816,114900,34531336500,246000,245500,246000,245000,355
|
|
20230816,114800,34444120500,245000,245000,245500,244500,959
|
|
20230816,114700,34208805000,245000,245000,245500,245000,469
|
|
20230816,114600,34093894000,245000,245500,245500,245000,614
|
|
20230816,114500,33943256500,245500,245500,246000,245500,937
|
|
20230816,114400,33713195500,245500,244500,246000,244500,2067
|
|
20230816,114300,33206343500,244500,244000,245000,243500,791
|
|
20230816,114200,33013072000,243500,244000,244500,243500,508
|
|
20230816,114100,32889114500,243500,243500,244000,243500,321
|
|
20230816,114000,32810856500,244000,243500,244000,243500,517
|
|
20230816,113900,32684865500,243500,243500,244000,243500,654
|
|
20230816,113800,32525494000,243500,243500,244000,243500,315
|
|
20230816,113700,32448697500,243500,244000,244000,243500,1094
|
|
20230816,113600,32181813000,244000,244000,244500,244000,259
|
|
20230816,113500,32118598500,244500,244000,244500,244000,412
|
|
20230816,113400,32018008500,244500,244500,245000,244500,268
|
|
20230816,113300,31952482000,245000,244500,245000,244500,218
|
|
20230816,113200,31899162000,244500,244500,245000,244500,157
|
|
20230816,113100,31860767000,244500,245000,245000,244500,532
|
|
20230816,113000,31730684000,245000,244500,245000,244500,153
|
|
20230816,112900,31693245000,244500,244500,245000,244500,125
|
|
20230816,112800,31662659500,244500,244500,245000,244500,151
|
|
20230816,112700,31625738500,245000,244500,245000,244500,152
|
|
20230816,112600,31588543500,244500,244500,245500,244000,863
|
|
20230816,112500,31377165500,244500,244500,245000,244500,128
|
|
20230816,112400,31345865000,244500,244500,245000,244500,230
|
|
20230816,112300,31289608500,244500,244500,245000,244500,200
|
|
20230816,112200,31240706000,244500,245000,245000,244500,210
|
|
20230816,112100,31189325000,244500,245000,245500,244500,186
|
|
20230816,112000,31143755000,245000,245000,245500,245000,584
|
|
20230816,111900,31000662500,245000,245500,245500,245000,329
|
|
20230816,111800,30919984000,245000,245000,245500,245000,128
|
|
20230816,111700,30888619000,245000,245000,245500,244500,467
|
|
20230816,111600,30774216000,245000,245000,245500,245000,584
|
|
20230816,111500,30631111500,245000,244000,245500,244000,2196
|
|
20230816,111400,30094089000,244000,244000,244500,243500,1291
|
|
20230816,111300,29779006000,244000,244000,244500,244000,262
|
|
20230816,111200,29715051500,244000,244000,244500,244000,168
|
|
20230816,111100,29674053500,244000,243500,244500,243000,2265
|
|
20230816,111000,29122230500,244000,243500,244000,243500,1028
|
|
20230816,110900,28871881000,243500,243500,244000,243500,1509
|
|
20230816,110800,28504431000,243500,244000,244500,243500,5158
|
|
20230816,110700,27246143000,244000,244000,244500,244000,362
|
|
20230816,110600,27157781000,244000,244000,244500,244000,365
|
|
20230816,110500,27068668000,244500,244500,245000,244000,1303
|
|
20230816,110400,26750164500,244500,244500,245000,244500,1073
|
|
20230816,110300,26487792000,244500,244500,245000,244500,434
|
|
20230816,110200,26381557500,244500,244500,245000,244500,207
|
|
20230816,110100,26330911500,244500,245000,245000,244500,416
|
|
20230816,110000,26229117000,245000,244500,245000,244500,437
|
|
20230816,105900,26122230000,244500,244500,245000,244500,317
|
|
20230816,105800,26044650500,244500,245000,245000,244500,273
|
|
20230816,105700,25977842000,244500,245000,245500,244500,2364
|
|
20230816,105600,25398700500,245500,245500,246000,245000,501
|
|
20230816,105500,25275752000,245500,246000,246000,245500,215
|
|
20230816,105400,25222948500,245500,246000,246000,245000,411
|
|
20230816,105300,25122040000,245500,245000,246500,245000,960
|
|
20230816,105200,24886054500,245000,245000,245500,245000,294
|
|
20230816,105100,24813973000,245000,245500,246000,245000,1170
|
|
20230816,105000,24526761500,245500,245500,246000,245500,239
|
|
20230816,104900,24468060500,245500,246000,246000,245500,127
|
|
20230816,104800,24436852000,246000,246000,246500,245500,788
|
|
20230816,104700,24243076000,246000,246000,246500,246000,120
|
|
20230816,104600,24213549500,246500,246500,246500,246000,377
|
|
20230816,104500,24120729500,246500,246000,246500,246000,107
|
|
20230816,104400,24094401500,246500,246000,246500,246000,144
|
|
20230816,104300,24058968500,246000,246000,246500,246000,298
|
|
20230816,104200,23985569000,246000,246500,246500,246000,834
|
|
20230816,104100,23780011000,246500,246500,247000,246500,175
|
|
20230816,104000,23736862500,246500,246000,247000,246000,1054
|
|
20230816,103900,23477083500,246000,246500,246500,246000,114
|
|
20230816,103800,23449031500,246500,246500,246500,246000,112
|
|
20230816,103700,23421449000,246500,246000,246500,246000,482
|
|
20230816,103600,23302862500,246000,246500,246500,246000,1394
|
|
20230816,103500,22959309500,247000,246500,247000,246500,155
|
|
20230816,103400,22921075500,246500,246500,247000,246500,130
|
|
20230816,103300,22889016500,246500,246500,247000,246500,97
|
|
20230816,103200,22865101000,246500,246500,247000,246000,499
|
|
20230816,103100,22742117500,246500,246000,246500,246000,115
|
|
20230816,103000,22713813500,246000,246000,246500,246000,62
|
|
20230816,102900,22698547500,246000,245000,246500,245000,597
|
|
20230816,102800,22551784000,245000,245000,245500,244500,584
|
|
20230816,102700,22408638500,245000,245000,245000,244500,1076
|
|
20230816,102600,22145032000,245000,245000,245500,245000,256
|
|
20230816,102500,22082226000,245000,244500,246000,244500,1811
|
|
20230816,102400,21638196500,244500,245000,245000,244500,398
|
|
20230816,102300,21540770500,244500,244500,245000,244500,643
|
|
20230816,102200,21383427500,244500,244500,245000,244500,608
|
|
20230816,102100,21234659500,245000,244000,245000,244000,1079
|
|
20230816,102000,20970896000,244500,244500,245000,244000,719
|
|
20230816,101900,20795183000,244500,245000,245000,244500,530
|
|
20230816,101800,20665578000,244500,244500,245000,244500,1245
|
|
20230816,101700,20361060000,244500,244500,245000,244500,1664
|
|
20230816,101600,19954192000,244500,245000,245500,244500,4766
|
|
20230816,101500,18786286500,245000,245000,245500,245000,1348
|
|
20230816,101400,18455908500,245000,245500,245500,245000,494
|
|
20230816,101300,18334837500,245500,245500,246000,245000,1044
|
|
20230816,101200,18078537000,246000,245500,246000,245500,246
|
|
20230816,101100,18018121000,245500,245500,246000,245000,1536
|
|
20230816,101000,17641008500,245500,246000,246500,245000,3239
|
|
20230816,100900,16845459500,246000,246500,247000,246000,909
|
|
20230816,100800,16621529000,246500,246500,247000,246500,777
|
|
20230816,100700,16429934500,246000,247000,247000,246000,812
|
|
20230816,100600,16229850500,247000,247000,247000,246500,417
|
|
20230816,100500,16126986500,247000,245500,247000,245500,1969
|
|
20230816,100400,15641836000,245500,245500,246000,245500,1527
|
|
20230816,100300,15266941000,245500,246000,246500,245500,1143
|
|
20230816,100200,14985823000,246000,246000,246500,246000,860
|
|
20230816,100100,14774138500,246500,246000,246500,246000,864
|
|
20230816,100000,14561455500,246500,246000,246500,246000,952
|
|
20230816,095900,14327182500,246000,246500,247000,246000,963
|
|
20230816,095800,14089890000,246500,246000,247000,246000,597
|
|
20230816,095700,13942723500,246500,246500,247000,246000,1280
|
|
20230816,095600,13627309500,246500,247000,247500,246500,434
|
|
20230816,095500,13520156500,247500,246500,247500,246000,1177
|
|
20230816,095400,13229657000,247000,247500,248000,246000,4824
|
|
20230816,095300,12039613500,247000,247500,248000,247000,1691
|
|
20230816,095200,11621198000,247500,247500,248000,247500,434
|
|
20230816,095100,11513745000,248000,248000,248500,247500,471
|
|
20230816,095000,11397040000,248000,248000,248500,247500,641
|
|
20230816,094900,11238099000,248000,248500,248500,248000,974
|
|
20230816,094800,10996530500,248000,248500,249000,248000,489
|
|
20230816,094700,10875219500,248500,248500,249000,248000,301
|
|
20230816,094600,10800418500,248500,248500,249000,248500,285
|
|
20230816,094500,10729555000,248500,249000,249000,248500,483
|
|
20230816,094400,10609450000,249000,248000,249500,248000,1034
|
|
20230816,094300,10352292000,248500,248000,248500,248000,1175
|
|
20230816,094200,10060874500,248000,248500,248500,248000,1988
|
|
20230816,094100,9567796000,248500,248500,248500,248000,429
|
|
20230816,094000,9461290000,248500,249000,249000,248000,514
|
|
20230816,093900,9333578500,248500,248500,249000,248500,534
|
|
20230816,093800,9200879000,249000,249000,249000,248500,488
|
|
20230816,093700,9079585000,248500,248000,249000,248000,780
|
|
20230816,093600,8885806000,248500,248000,249000,248000,462
|
|
20230816,093500,8771072500,248500,248500,249500,248000,875
|
|
20230816,093400,8553528000,248500,249500,249500,248000,4088
|
|
20230816,093300,7536527000,249500,249500,250000,249000,755
|
|
20230816,093200,7348164000,249500,249500,250000,249000,827
|
|
20230816,093100,7141842500,250000,250000,250000,249500,233
|
|
20230816,093000,7083683500,250000,249500,250000,249000,1070
|
|
20230816,092900,6816806000,249500,249500,249500,249500,223
|
|
20230816,092800,6761167500,250000,249500,250000,249000,242
|
|
20230816,092700,6700787000,249500,250000,250000,249500,694
|
|
20230816,092600,6527575000,250000,250500,250500,250000,210
|
|
20230816,092500,6475060000,250000,249000,250500,249000,752
|
|
20230816,092400,6287315500,249000,249000,249500,249000,314
|
|
20230816,092300,6209069500,249500,249500,250000,249000,784
|
|
20230816,092200,6013480000,249500,249500,249500,249000,1096
|
|
20230816,092100,5740242500,249000,250500,251000,249000,5237
|
|
20230816,092000,4431369500,250500,250500,251000,250500,432
|
|
20230816,091900,4323150500,250500,250500,251000,250500,513
|
|
20230816,091800,4194530000,250500,250000,250500,250000,616
|
|
20230816,091700,4040386000,250500,250500,250500,250000,268
|
|
20230816,091600,3973339000,250500,251000,251000,250000,1408
|
|
20230816,091500,3620582500,251000,251500,251500,250500,256
|
|
20230816,091400,3556292000,251500,251000,251500,251000,294
|
|
20230816,091300,3482481500,251000,250000,251000,250000,604
|
|
20230816,091200,3331095000,250000,252000,252000,250000,1605
|
|
20230816,091100,2928355000,252000,251500,252000,251500,181
|
|
20230816,091000,2882811500,251500,252000,252500,251500,916
|
|
20230816,090900,2652098500,252000,252500,252500,252000,290
|
|
20230816,090800,2578921000,252000,252500,252500,252000,745
|
|
20230816,090700,2391040000,252500,253000,253000,252000,762
|
|
20230816,090600,2198637000,253000,252000,253000,252000,448
|
|
20230816,090500,2085485000,252000,252000,253000,251500,1123
|
|
20230816,090400,1802214500,251500,249500,252000,249500,1133
|
|
20230816,090300,1518550000,249500,249500,250000,249500,1304
|
|
20230816,090200,1193176500,250000,250000,250500,249500,1473
|
|
20230816,090100,824969500,250000,250500,251000,250000,798
|
|
20230816,090000,625105000,250500,251500,252000,250500,2378
|