709 lines
41 KiB
CSV
709 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,204600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,204500,61662329500,239500,239500,239500,239500,0
|
|
20230817,204400,61662329500,239500,239500,239500,239500,0
|
|
20230817,204300,61662329500,239500,239500,239500,239500,0
|
|
20230817,204200,61662329500,239500,239500,239500,239500,0
|
|
20230817,204100,61662329500,239500,239500,239500,239500,0
|
|
20230817,204000,61662329500,239500,239500,239500,239500,0
|
|
20230817,203900,61662329500,239500,239500,239500,239500,0
|
|
20230817,203800,61662329500,239500,239500,239500,239500,0
|
|
20230817,203700,61662329500,239500,239500,239500,239500,0
|
|
20230817,203600,61662329500,239500,239500,239500,239500,0
|
|
20230817,203500,61662329500,239500,239500,239500,239500,0
|
|
20230817,203400,61662329500,239500,239500,239500,239500,0
|
|
20230817,203300,61662329500,239500,239500,239500,239500,0
|
|
20230817,203200,61662329500,239500,239500,239500,239500,0
|
|
20230817,203100,61662329500,239500,239500,239500,239500,0
|
|
20230817,203000,61662329500,239500,239500,239500,239500,0
|
|
20230817,202900,61662329500,239500,239500,239500,239500,0
|
|
20230817,202800,61662329500,239500,239500,239500,239500,0
|
|
20230817,202700,61662329500,239500,239500,239500,239500,0
|
|
20230817,202600,61662329500,239500,239500,239500,239500,0
|
|
20230817,202500,61662329500,239500,239500,239500,239500,0
|
|
20230817,202400,61662329500,239500,239500,239500,239500,0
|
|
20230817,202300,61662329500,239500,239500,239500,239500,0
|
|
20230817,202200,61662329500,239500,239500,239500,239500,0
|
|
20230817,202100,61662329500,239500,239500,239500,239500,0
|
|
20230817,202000,61662329500,239500,239500,239500,239500,0
|
|
20230817,201900,61662329500,239500,239500,239500,239500,0
|
|
20230817,201800,61662329500,239500,239500,239500,239500,0
|
|
20230817,201700,61662329500,239500,239500,239500,239500,0
|
|
20230817,201600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,201500,61662329500,239500,239500,239500,239500,0
|
|
20230817,201400,61662329500,239500,239500,239500,239500,0
|
|
20230817,201300,61662329500,239500,239500,239500,239500,0
|
|
20230817,201200,61662329500,239500,239500,239500,239500,0
|
|
20230817,201100,61662329500,239500,239500,239500,239500,0
|
|
20230817,201000,61662329500,239500,239500,239500,239500,0
|
|
20230817,200900,61662329500,239500,239500,239500,239500,0
|
|
20230817,200800,61662329500,239500,239500,239500,239500,0
|
|
20230817,200700,61662329500,239500,239500,239500,239500,0
|
|
20230817,200600,61662329500,239500,239500,239500,239500,0
|
|
20230817,200500,61662329500,239500,239500,239500,239500,0
|
|
20230817,200400,61662329500,239500,239500,239500,239500,0
|
|
20230817,200300,61662329500,239500,239500,239500,239500,0
|
|
20230817,200200,61662329500,239500,239500,239500,239500,0
|
|
20230817,200100,61662329500,239500,239500,239500,239500,0
|
|
20230817,200000,61662329500,239500,239500,239500,239500,0
|
|
20230817,195900,61662329500,239500,239500,239500,239500,0
|
|
20230817,195800,61662329500,239500,239500,239500,239500,0
|
|
20230817,195700,61662329500,239500,239500,239500,239500,0
|
|
20230817,195600,61662329500,239500,239500,239500,239500,0
|
|
20230817,195500,61662329500,239500,239500,239500,239500,0
|
|
20230817,195400,61662329500,239500,239500,239500,239500,0
|
|
20230817,195300,61662329500,239500,239500,239500,239500,0
|
|
20230817,195200,61662329500,239500,239500,239500,239500,0
|
|
20230817,195100,61662329500,239500,239500,239500,239500,0
|
|
20230817,195000,61662329500,239500,239500,239500,239500,0
|
|
20230817,194900,61662329500,239500,239500,239500,239500,0
|
|
20230817,194800,61662329500,239500,239500,239500,239500,0
|
|
20230817,194700,61662329500,239500,239500,239500,239500,0
|
|
20230817,194600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,194500,61662329500,239500,239500,239500,239500,0
|
|
20230817,194400,61662329500,239500,239500,239500,239500,0
|
|
20230817,194300,61662329500,239500,239500,239500,239500,0
|
|
20230817,194200,61662329500,239500,239500,239500,239500,0
|
|
20230817,194100,61662329500,239500,239500,239500,239500,0
|
|
20230817,194000,61662329500,239500,239500,239500,239500,0
|
|
20230817,193900,61662329500,239500,239500,239500,239500,0
|
|
20230817,193800,61662329500,239500,239500,239500,239500,0
|
|
20230817,193700,61662329500,239500,239500,239500,239500,0
|
|
20230817,193600,61662329500,239500,239500,239500,239500,0
|
|
20230817,193500,61662329500,239500,239500,239500,239500,0
|
|
20230817,193400,61662329500,239500,239500,239500,239500,0
|
|
20230817,193300,61662329500,239500,239500,239500,239500,0
|
|
20230817,193200,61662329500,239500,239500,239500,239500,0
|
|
20230817,193100,61662329500,239500,239500,239500,239500,0
|
|
20230817,193000,61662329500,239500,239500,239500,239500,0
|
|
20230817,192900,61662329500,239500,239500,239500,239500,0
|
|
20230817,192800,61662329500,239500,239500,239500,239500,0
|
|
20230817,192700,61662329500,239500,239500,239500,239500,0
|
|
20230817,192600,61662329500,239500,239500,239500,239500,0
|
|
20230817,192500,61662329500,239500,239500,239500,239500,0
|
|
20230817,192400,61662329500,239500,239500,239500,239500,0
|
|
20230817,192300,61662329500,239500,239500,239500,239500,0
|
|
20230817,192200,61662329500,239500,239500,239500,239500,0
|
|
20230817,192100,61662329500,239500,239500,239500,239500,0
|
|
20230817,192000,61662329500,239500,239500,239500,239500,0
|
|
20230817,191900,61662329500,239500,239500,239500,239500,0
|
|
20230817,191800,61662329500,239500,239500,239500,239500,0
|
|
20230817,191700,61662329500,239500,239500,239500,239500,0
|
|
20230817,191600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,191500,61662329500,239500,239500,239500,239500,0
|
|
20230817,191400,61662329500,239500,239500,239500,239500,0
|
|
20230817,191300,61662329500,239500,239500,239500,239500,0
|
|
20230817,191200,61662329500,239500,239500,239500,239500,0
|
|
20230817,191100,61662329500,239500,239500,239500,239500,0
|
|
20230817,191000,61662329500,239500,239500,239500,239500,0
|
|
20230817,190900,61662329500,239500,239500,239500,239500,0
|
|
20230817,190800,61662329500,239500,239500,239500,239500,0
|
|
20230817,190700,61662329500,239500,239500,239500,239500,0
|
|
20230817,190600,61662329500,239500,239500,239500,239500,0
|
|
20230817,190500,61662329500,239500,239500,239500,239500,0
|
|
20230817,190400,61662329500,239500,239500,239500,239500,0
|
|
20230817,190300,61662329500,239500,239500,239500,239500,0
|
|
20230817,190200,61662329500,239500,239500,239500,239500,0
|
|
20230817,190100,61662329500,239500,239500,239500,239500,0
|
|
20230817,190000,61662329500,239500,239500,239500,239500,0
|
|
20230817,185900,61662329500,239500,239500,239500,239500,0
|
|
20230817,185800,61662329500,239500,239500,239500,239500,0
|
|
20230817,185700,61662329500,239500,239500,239500,239500,0
|
|
20230817,185600,61662329500,239500,239500,239500,239500,0
|
|
20230817,185500,61662329500,239500,239500,239500,239500,0
|
|
20230817,185400,61662329500,239500,239500,239500,239500,0
|
|
20230817,185300,61662329500,239500,239500,239500,239500,0
|
|
20230817,185200,61662329500,239500,239500,239500,239500,0
|
|
20230817,185100,61662329500,239500,239500,239500,239500,0
|
|
20230817,185000,61662329500,239500,239500,239500,239500,0
|
|
20230817,184900,61662329500,239500,239500,239500,239500,0
|
|
20230817,184800,61662329500,239500,239500,239500,239500,0
|
|
20230817,184700,61662329500,239500,239500,239500,239500,0
|
|
20230817,184600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,184500,61662329500,239500,239500,239500,239500,0
|
|
20230817,184400,61662329500,239500,239500,239500,239500,0
|
|
20230817,184300,61662329500,239500,239500,239500,239500,0
|
|
20230817,184200,61662329500,239500,239500,239500,239500,0
|
|
20230817,184100,61662329500,239500,239500,239500,239500,0
|
|
20230817,184000,61662329500,239500,239500,239500,239500,0
|
|
20230817,183900,61662329500,239500,239500,239500,239500,0
|
|
20230817,183800,61662329500,239500,239500,239500,239500,0
|
|
20230817,183700,61662329500,239500,239500,239500,239500,0
|
|
20230817,183600,61662329500,239500,239500,239500,239500,0
|
|
20230817,183500,61662329500,239500,239500,239500,239500,0
|
|
20230817,183400,61662329500,239500,239500,239500,239500,0
|
|
20230817,183300,61662329500,239500,239500,239500,239500,0
|
|
20230817,183200,61662329500,239500,239500,239500,239500,0
|
|
20230817,183100,61662329500,239500,239500,239500,239500,0
|
|
20230817,183000,61662329500,239500,239500,239500,239500,0
|
|
20230817,182900,61662329500,239500,239500,239500,239500,0
|
|
20230817,182800,61662329500,239500,239500,239500,239500,0
|
|
20230817,182700,61662329500,239500,239500,239500,239500,0
|
|
20230817,182600,61662329500,239500,239500,239500,239500,0
|
|
20230817,182500,61662329500,239500,239500,239500,239500,0
|
|
20230817,182400,61662329500,239500,239500,239500,239500,0
|
|
20230817,182300,61662329500,239500,239500,239500,239500,0
|
|
20230817,182200,61662329500,239500,239500,239500,239500,0
|
|
20230817,182100,61662329500,239500,239500,239500,239500,0
|
|
20230817,182000,61662329500,239500,239500,239500,239500,0
|
|
20230817,181900,61662329500,239500,239500,239500,239500,0
|
|
20230817,181800,61662329500,239500,239500,239500,239500,0
|
|
20230817,181700,61662329500,239500,239500,239500,239500,0
|
|
20230817,181600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,181500,61662329500,239500,239500,239500,239500,0
|
|
20230817,181400,61662329500,239500,239500,239500,239500,0
|
|
20230817,181300,61662329500,239500,239500,239500,239500,0
|
|
20230817,181200,61662329500,239500,239500,239500,239500,0
|
|
20230817,181100,61662329500,239500,239500,239500,239500,0
|
|
20230817,181000,61662329500,239500,239500,239500,239500,0
|
|
20230817,180900,61662329500,239500,239500,239500,239500,0
|
|
20230817,180800,61662329500,239500,239500,239500,239500,0
|
|
20230817,180700,61662329500,239500,239500,239500,239500,0
|
|
20230817,180600,61662329500,239500,239500,239500,239500,0
|
|
20230817,180500,61662329500,239500,239500,239500,239500,0
|
|
20230817,180400,61662329500,239500,239500,239500,239500,0
|
|
20230817,180300,61662329500,239500,239500,239500,239500,0
|
|
20230817,180200,61662329500,239500,239500,239500,239500,0
|
|
20230817,180100,61662329500,239500,239500,239500,239500,0
|
|
20230817,180000,61662329500,239500,239500,239500,239500,0
|
|
20230817,175900,61662329500,239500,239500,239500,239500,0
|
|
20230817,175800,61662329500,239500,239500,239500,239500,0
|
|
20230817,175700,61662329500,239500,239500,239500,239500,0
|
|
20230817,175600,61662329500,239500,239500,239500,239500,0
|
|
20230817,175500,61662329500,239500,239500,239500,239500,0
|
|
20230817,175400,61662329500,239500,239500,239500,239500,0
|
|
20230817,175300,61662329500,239500,239500,239500,239500,0
|
|
20230817,175200,61662329500,239500,239500,239500,239500,0
|
|
20230817,175100,61662329500,239500,239500,239500,239500,0
|
|
20230817,175000,61662329500,239500,239500,239500,239500,0
|
|
20230817,174900,61662329500,239500,239500,239500,239500,0
|
|
20230817,174800,61662329500,239500,239500,239500,239500,0
|
|
20230817,174700,61662329500,239500,239500,239500,239500,0
|
|
20230817,174600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,174500,61662329500,239500,239500,239500,239500,0
|
|
20230817,174400,61662329500,239500,239500,239500,239500,0
|
|
20230817,174300,61662329500,239500,239500,239500,239500,0
|
|
20230817,174200,61662329500,239500,239500,239500,239500,0
|
|
20230817,174100,61662329500,239500,239500,239500,239500,0
|
|
20230817,174000,61662329500,239500,239500,239500,239500,0
|
|
20230817,173900,61662329500,239500,239500,239500,239500,0
|
|
20230817,173800,61662329500,239500,239500,239500,239500,0
|
|
20230817,173700,61662329500,239500,239500,239500,239500,0
|
|
20230817,173600,61662329500,239500,239500,239500,239500,0
|
|
20230817,173500,61662329500,239500,239500,239500,239500,0
|
|
20230817,173400,61662329500,239500,239500,239500,239500,0
|
|
20230817,173300,61662329500,239500,239500,239500,239500,0
|
|
20230817,173200,61662329500,239500,239500,239500,239500,0
|
|
20230817,173100,61662329500,239500,239500,239500,239500,0
|
|
20230817,173000,61662329500,239500,239500,239500,239500,0
|
|
20230817,172900,61662329500,239500,239500,239500,239500,0
|
|
20230817,172800,61662329500,239500,239500,239500,239500,0
|
|
20230817,172700,61662329500,239500,239500,239500,239500,0
|
|
20230817,172600,61662329500,239500,239500,239500,239500,0
|
|
20230817,172500,61662329500,239500,239500,239500,239500,0
|
|
20230817,172400,61662329500,239500,239500,239500,239500,0
|
|
20230817,172300,61662329500,239500,239500,239500,239500,0
|
|
20230817,172200,61662329500,239500,239500,239500,239500,0
|
|
20230817,172100,61662329500,239500,239500,239500,239500,0
|
|
20230817,172000,61662329500,239500,239500,239500,239500,0
|
|
20230817,171900,61662329500,239500,239500,239500,239500,0
|
|
20230817,171800,61662329500,239500,239500,239500,239500,0
|
|
20230817,171700,61662329500,239500,239500,239500,239500,0
|
|
20230817,171600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,171500,61662329500,239500,239500,239500,239500,0
|
|
20230817,171400,61662329500,239500,239500,239500,239500,0
|
|
20230817,171300,61662329500,239500,239500,239500,239500,0
|
|
20230817,171200,61662329500,239500,239500,239500,239500,0
|
|
20230817,171100,61662329500,239500,239500,239500,239500,0
|
|
20230817,171000,61662329500,239500,239500,239500,239500,0
|
|
20230817,170900,61662329500,239500,239500,239500,239500,0
|
|
20230817,170800,61662329500,239500,239500,239500,239500,0
|
|
20230817,170700,61662329500,239500,239500,239500,239500,0
|
|
20230817,170600,61662329500,239500,239500,239500,239500,0
|
|
20230817,170500,61662329500,239500,239500,239500,239500,0
|
|
20230817,170400,61662329500,239500,239500,239500,239500,0
|
|
20230817,170300,61662329500,239500,239500,239500,239500,0
|
|
20230817,170200,61662329500,239500,239500,239500,239500,0
|
|
20230817,170100,61662329500,239500,239500,239500,239500,0
|
|
20230817,170000,61662329500,239500,239500,239500,239500,0
|
|
20230817,165900,61662329500,239500,239500,239500,239500,0
|
|
20230817,165800,61662329500,239500,239500,239500,239500,0
|
|
20230817,165700,61662329500,239500,239500,239500,239500,0
|
|
20230817,165600,61662329500,239500,239500,239500,239500,0
|
|
20230817,165500,61662329500,239500,239500,239500,239500,0
|
|
20230817,165400,61662329500,239500,239500,239500,239500,0
|
|
20230817,165300,61662329500,239500,239500,239500,239500,0
|
|
20230817,165200,61662329500,239500,239500,239500,239500,0
|
|
20230817,165100,61662329500,239500,239500,239500,239500,0
|
|
20230817,165000,61662329500,239500,239500,239500,239500,0
|
|
20230817,164900,61662329500,239500,239500,239500,239500,0
|
|
20230817,164800,61662329500,239500,239500,239500,239500,0
|
|
20230817,164700,61662329500,239500,239500,239500,239500,0
|
|
20230817,164600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,164500,61662329500,239500,239500,239500,239500,0
|
|
20230817,164400,61662329500,239500,239500,239500,239500,0
|
|
20230817,164300,61662329500,239500,239500,239500,239500,0
|
|
20230817,164200,61662329500,239500,239500,239500,239500,0
|
|
20230817,164100,61662329500,239500,239500,239500,239500,0
|
|
20230817,164000,61662329500,239500,239500,239500,239500,0
|
|
20230817,163900,61662329500,239500,239500,239500,239500,0
|
|
20230817,163800,61662329500,239500,239500,239500,239500,0
|
|
20230817,163700,61662329500,239500,239500,239500,239500,0
|
|
20230817,163600,61662329500,239500,239500,239500,239500,0
|
|
20230817,163500,61662329500,239500,239500,239500,239500,0
|
|
20230817,163400,61662329500,239500,239500,239500,239500,0
|
|
20230817,163300,61662329500,239500,239500,239500,239500,0
|
|
20230817,163200,61662329500,239500,239500,239500,239500,0
|
|
20230817,163100,61662329500,239500,239500,239500,239500,0
|
|
20230817,163000,61662329500,239500,239500,239500,239500,0
|
|
20230817,162900,61662329500,239500,239500,239500,239500,0
|
|
20230817,162800,61662329500,239500,239500,239500,239500,0
|
|
20230817,162700,61662329500,239500,239500,239500,239500,0
|
|
20230817,162600,61662329500,239500,239500,239500,239500,0
|
|
20230817,162500,61662329500,239500,239500,239500,239500,0
|
|
20230817,162400,61662329500,239500,239500,239500,239500,0
|
|
20230817,162300,61662329500,239500,239500,239500,239500,0
|
|
20230817,162200,61662329500,239500,239500,239500,239500,0
|
|
20230817,162100,61662329500,239500,239500,239500,239500,0
|
|
20230817,162000,61662329500,239500,239500,239500,239500,0
|
|
20230817,161900,61662329500,239500,239500,239500,239500,0
|
|
20230817,161800,61662329500,239500,239500,239500,239500,0
|
|
20230817,161700,61662329500,239500,239500,239500,239500,0
|
|
20230817,161600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,161500,61662329500,239500,239500,239500,239500,0
|
|
20230817,161400,61662329500,239500,239500,239500,239500,0
|
|
20230817,161300,61662329500,239500,239500,239500,239500,0
|
|
20230817,161200,61662329500,239500,239500,239500,239500,0
|
|
20230817,161100,61662329500,239500,239500,239500,239500,0
|
|
20230817,161000,61662329500,239500,239500,239500,239500,0
|
|
20230817,160900,61662329500,239500,239500,239500,239500,0
|
|
20230817,160800,61662329500,239500,239500,239500,239500,0
|
|
20230817,160700,61662329500,239500,239500,239500,239500,0
|
|
20230817,160600,61662329500,239500,239500,239500,239500,0
|
|
20230817,160500,61662329500,239500,239500,239500,239500,0
|
|
20230817,160400,61662329500,239500,239500,239500,239500,0
|
|
20230817,160300,61662329500,239500,239500,239500,239500,0
|
|
20230817,160200,61662329500,239500,239500,239500,239500,0
|
|
20230817,160100,61662329500,239500,239500,239500,239500,0
|
|
20230817,160000,61662329500,239500,239500,239500,239500,0
|
|
20230817,155900,61662329500,239500,239500,239500,239500,0
|
|
20230817,155800,61662329500,239500,239500,239500,239500,0
|
|
20230817,155700,61662329500,239500,239500,239500,239500,0
|
|
20230817,155600,61662329500,239500,239500,239500,239500,0
|
|
20230817,155500,61662329500,239500,239500,239500,239500,0
|
|
20230817,155400,61662329500,239500,239500,239500,239500,0
|
|
20230817,155300,61662329500,239500,239500,239500,239500,0
|
|
20230817,155200,61662329500,239500,239500,239500,239500,0
|
|
20230817,155100,61662329500,239500,239500,239500,239500,0
|
|
20230817,155000,61662329500,239500,239500,239500,239500,0
|
|
20230817,154900,61662329500,239500,239500,239500,239500,0
|
|
20230817,154800,61662329500,239500,239500,239500,239500,0
|
|
20230817,154700,61662329500,239500,239500,239500,239500,0
|
|
20230817,154600,61662329500,239500,239500,239500,239500,12096
|
|
20230817,154500,61662329500,239500,239500,239500,239500,0
|
|
20230817,154400,61662329500,239500,239500,239500,239500,0
|
|
20230817,154300,61662329500,239500,239500,239500,239500,0
|
|
20230817,154200,61662329500,239500,239500,239500,239500,0
|
|
20230817,154100,61662329500,239500,239500,239500,239500,0
|
|
20230817,154000,61662329500,239500,239500,239500,239500,0
|
|
20230817,153900,61662329500,239500,239500,239500,239500,0
|
|
20230817,153800,61662329500,239500,239500,239500,239500,0
|
|
20230817,153700,61662329500,239500,239500,239500,239500,0
|
|
20230817,153600,61662329500,239500,239500,239500,239500,0
|
|
20230817,153500,61662329500,239500,239500,239500,239500,0
|
|
20230817,153400,61662329500,239500,239500,239500,239500,0
|
|
20230817,153300,61662329500,239500,239500,239500,239500,0
|
|
20230817,153200,61662329500,239500,239500,239500,239500,0
|
|
20230817,153100,61662329500,239500,239500,239500,239500,0
|
|
20230817,153000,61662329500,239500,239500,239500,239500,12096
|
|
20230817,152900,58765337500,240000,240000,240000,240000,0
|
|
20230817,152800,58765337500,240000,240000,240000,240000,0
|
|
20230817,152700,58765337500,240000,240000,240000,240000,0
|
|
20230817,152600,58765337500,240000,240000,240000,240000,0
|
|
20230817,152500,58765337500,240000,240000,240000,240000,0
|
|
20230817,152400,58765337500,240000,240000,240000,240000,0
|
|
20230817,152300,58765337500,240000,240000,240000,240000,0
|
|
20230817,152200,58765337500,240000,240000,240000,240000,0
|
|
20230817,152100,58765337500,240000,240000,240000,240000,0
|
|
20230817,152000,58765337500,240000,240000,240000,240000,0
|
|
20230817,151900,58765337500,240000,240000,240500,239500,975
|
|
20230817,151800,58531499500,240000,240000,240500,240000,75
|
|
20230817,151700,58513477500,240500,241000,241000,240000,2098
|
|
20230817,151600,58009234500,241000,241000,241000,240500,278
|
|
20230817,151500,57942251500,240500,241000,241000,240500,783
|
|
20230817,151400,57753656500,241000,241000,241000,240500,463
|
|
20230817,151300,57642083000,241000,241000,241000,240500,182
|
|
20230817,151200,57598228500,241000,240500,241000,240000,852
|
|
20230817,151100,57393294500,240500,240000,240500,240000,197
|
|
20230817,151000,57345933500,240500,240500,240500,240000,298
|
|
20230817,150900,57274294000,240500,240000,240500,240000,132
|
|
20230817,150800,57242562500,240500,240500,240500,240000,392
|
|
20230817,150700,57148363500,240000,240000,240500,240000,221
|
|
20230817,150600,57095245000,240500,240500,240500,240000,135
|
|
20230817,150500,57062800000,240500,240000,240500,240000,513
|
|
20230817,150400,56939459500,240500,240500,241000,240000,1546
|
|
20230817,150300,56568184000,240500,240500,241000,240000,317
|
|
20230817,150200,56491977500,240500,240500,240500,240000,100
|
|
20230817,150100,56467937000,240500,240500,240500,240000,291
|
|
20230817,150000,56398002000,240000,240000,240500,240000,481
|
|
20230817,145900,56282374500,240500,240000,240500,240000,684
|
|
20230817,145800,56117948500,240000,240500,240500,240000,395
|
|
20230817,145700,56023099000,240500,240000,240500,240000,440
|
|
20230817,145600,55917416500,240000,240500,240500,240000,529
|
|
20230817,145500,55790227000,240000,240000,240500,240000,257
|
|
20230817,145400,55728481000,240500,240000,240500,240000,250
|
|
20230817,145300,55668396500,240500,240500,240500,240000,253
|
|
20230817,145200,55607620000,240500,240500,240500,240000,327
|
|
20230817,145100,55529064500,240500,240500,240500,240000,169
|
|
20230817,145000,55488452000,240500,240000,240500,239500,546
|
|
20230817,144900,55357413500,240000,240000,240000,239500,170
|
|
20230817,144800,55316665500,239500,239000,240000,239000,649
|
|
20230817,144700,55161194000,239500,239000,239500,239000,230
|
|
20230817,144600,55106195000,239000,239500,239500,239000,2496
|
|
20230817,144500,54509374000,239000,239000,239500,239000,214
|
|
20230817,144400,54458200500,239000,239500,239500,239000,203
|
|
20230817,144300,54409616500,239500,239500,239500,239000,254
|
|
20230817,144200,54348825500,239500,239000,239500,239000,420
|
|
20230817,144100,54248333500,239500,239000,239500,239000,483
|
|
20230817,144000,54132728000,239000,240000,240000,239000,1431
|
|
20230817,143900,53789979500,240000,240500,240500,239500,1692
|
|
20230817,143800,53383934500,240500,240000,240500,240000,227
|
|
20230817,143700,53329431500,240000,240500,240500,240000,302
|
|
20230817,143600,53256900500,240000,240500,240500,240000,159
|
|
20230817,143500,53218686000,240000,240000,240500,240000,293
|
|
20230817,143400,53148268500,240500,240500,240500,240000,377
|
|
20230817,143300,53057674500,240000,240500,241000,240000,422
|
|
20230817,143200,52956164000,240500,240000,240500,240000,416
|
|
20230817,143100,52856193500,240000,240500,240500,240000,331
|
|
20230817,143000,52776617500,240000,240500,240500,240000,379
|
|
20230817,142900,52685542000,240500,241000,241000,240000,289
|
|
20230817,142800,52616128500,241000,240000,241000,240000,333
|
|
20230817,142700,52536111000,240500,241000,241000,240000,305
|
|
20230817,142600,52462763500,241000,240500,241000,240000,563
|
|
20230817,142500,52327416500,240500,241000,241500,240000,4634
|
|
20230817,142400,51211999500,241500,241500,241500,241000,333
|
|
20230817,142300,51131626500,241500,241500,241500,241000,225
|
|
20230817,142200,51077336000,241500,241500,241500,241000,213
|
|
20230817,142100,51025939000,241000,241000,241500,241000,261
|
|
20230817,142000,50962944500,241000,241500,241500,241000,235
|
|
20230817,141900,50906238500,241500,241500,241500,241000,452
|
|
20230817,141800,50797129000,241000,242000,242000,241000,1105
|
|
20230817,141700,50530244500,242000,241500,242000,241000,922
|
|
20230817,141600,50307611500,241000,241000,241500,241000,228
|
|
20230817,141500,50252590000,241500,241000,241500,241000,312
|
|
20230817,141400,50177277500,241000,241500,241500,241000,276
|
|
20230817,141300,50110658000,241500,241000,241500,241000,189
|
|
20230817,141200,50065059000,241000,241500,241500,241000,167
|
|
20230817,141100,50024766500,241000,241500,241500,241000,173
|
|
20230817,141000,49983055000,241000,241000,241500,241000,151
|
|
20230817,140900,49946628000,241500,241500,241500,241000,328
|
|
20230817,140800,49867487500,241500,241500,241500,241000,264
|
|
20230817,140700,49803761000,241000,242000,242000,241000,1338
|
|
20230817,140600,49480595000,242000,241500,242000,241500,443
|
|
20230817,140500,49373435000,242000,241500,242000,241500,345
|
|
20230817,140400,49289975500,242000,241500,242000,241500,186
|
|
20230817,140300,49245024500,241500,242000,242000,241500,74
|
|
20230817,140200,49227128000,242000,242000,242000,241500,253
|
|
20230817,140100,49165915500,241500,242000,242500,241500,1005
|
|
20230817,140000,48922696500,242500,241500,242500,241500,435
|
|
20230817,135900,48817424000,242000,242500,242500,241500,1389
|
|
20230817,135800,48481282500,242500,242000,242500,242000,593
|
|
20230817,135700,48337561500,242000,242500,242500,242000,334
|
|
20230817,135600,48256685500,242500,242500,242500,241500,964
|
|
20230817,135500,48023394500,242500,242000,242500,241500,473
|
|
20230817,135400,47908940500,242000,241500,242000,241500,787
|
|
20230817,135300,47718505000,242000,241000,242000,240500,1725
|
|
20230817,135200,47302188000,240500,241000,241000,240500,369
|
|
20230817,135100,47213336000,241000,241000,241000,240500,134
|
|
20230817,135000,47181066000,240500,241000,241000,240500,1146
|
|
20230817,134900,46905394000,240500,240500,241000,240500,372
|
|
20230817,134800,46815821000,241000,241000,241000,240500,124
|
|
20230817,134700,46785946500,240500,241000,241000,240500,119
|
|
20230817,134600,46757308500,240500,240000,241000,240000,186
|
|
20230817,134500,46712608500,240000,240500,240500,240000,300
|
|
20230817,134400,46640475000,240500,240500,241000,240000,236
|
|
20230817,134300,46583726500,240500,240500,240500,240000,721
|
|
20230817,134200,46410337500,240000,240500,240500,240000,117
|
|
20230817,134100,46382213500,240500,240500,241000,240000,1561
|
|
20230817,134000,46006812000,240500,240500,241000,240500,66
|
|
20230817,133900,45990921500,240500,241000,241000,240500,160
|
|
20230817,133800,45952388500,241000,240000,241000,240000,216
|
|
20230817,133700,45900420500,240500,240500,241000,240000,284
|
|
20230817,133600,45832129000,240500,240000,241000,240000,104
|
|
20230817,133500,45807121500,240500,240500,240500,240000,104
|
|
20230817,133400,45782117500,240500,240500,241000,240000,316
|
|
20230817,133300,45706131500,240500,240000,240500,240000,279
|
|
20230817,133200,45639089000,240500,240500,240500,240000,290
|
|
20230817,133100,45569352500,240000,240000,240500,240000,342
|
|
20230817,133000,45487126500,240000,240500,240500,240000,266
|
|
20230817,132900,45423184500,240500,240500,240500,240000,395
|
|
20230817,132800,45328208500,240000,241000,241000,240000,1719
|
|
20230817,132700,44914795500,241000,240500,241000,240500,148
|
|
20230817,132600,44879193500,240500,240500,241000,240500,188
|
|
20230817,132500,44833958000,240500,241000,241000,240500,102
|
|
20230817,132400,44809389500,240500,240500,241000,240500,131
|
|
20230817,132300,44777831500,241000,240500,241000,240500,255
|
|
20230817,132200,44716457000,241000,241000,241000,240500,147
|
|
20230817,132100,44681049000,240500,240500,241000,240500,103
|
|
20230817,132000,44656245500,241000,241000,241000,240500,111
|
|
20230817,131900,44629511500,241000,240500,241000,240500,87
|
|
20230817,131800,44608553000,241000,241000,241000,240500,157
|
|
20230817,131700,44570747500,240500,241000,241000,240500,130
|
|
20230817,131600,44539440000,240500,240500,241000,240500,126
|
|
20230817,131500,44509098000,240500,240500,241000,240500,91
|
|
20230817,131400,44487180000,240500,240500,241000,240500,58
|
|
20230817,131300,44473224000,240500,240500,241000,240500,83
|
|
20230817,131200,44453260000,240500,241000,241000,240500,181
|
|
20230817,131100,44409685500,241000,240500,241000,240500,69
|
|
20230817,131000,44393077000,240500,241000,241000,240500,73
|
|
20230817,130900,44375494000,240500,240500,241000,240500,39
|
|
20230817,130800,44366114000,241000,240500,241000,240000,95
|
|
20230817,130700,44343265500,240500,240500,240500,240000,84
|
|
20230817,130600,44323077500,240500,240500,240500,240000,308
|
|
20230817,130500,44249007000,240000,240000,240500,240000,156
|
|
20230817,130400,44211498500,240500,240500,240500,240000,201
|
|
20230817,130300,44163164500,240500,240000,240500,240000,97
|
|
20230817,130200,44139860000,240000,240500,240500,240000,106
|
|
20230817,130100,44114379500,240500,240500,240500,240000,138
|
|
20230817,130000,44081200500,240500,240500,240500,240000,259
|
|
20230817,125900,44018925000,240500,240000,240500,240000,140
|
|
20230817,125800,43985273000,240500,240500,240500,240500,150
|
|
20230817,125700,43949198000,240500,240000,240500,240000,207
|
|
20230817,125600,43899436500,240000,240500,240500,240000,152
|
|
20230817,125500,43862889500,240500,240500,240500,240000,133
|
|
20230817,125400,43830914000,240500,240500,241000,240500,427
|
|
20230817,125300,43728220000,241000,240000,241000,240000,169
|
|
20230817,125200,43687570500,240000,240500,240500,240000,180
|
|
20230817,125100,43644300500,240500,240500,241000,240500,562
|
|
20230817,125000,43509134000,240500,241000,241000,240500,76
|
|
20230817,124900,43490828500,241000,241000,241000,240000,1085
|
|
20230817,124800,43229767500,240500,241000,241000,240500,153
|
|
20230817,124700,43192919500,241000,241000,241000,240500,641
|
|
20230817,124600,43038473000,241000,241000,241000,240500,97
|
|
20230817,124500,43015108000,241000,240500,241000,240500,88
|
|
20230817,124400,42993909500,240500,241000,241000,240500,120
|
|
20230817,124300,42965017500,240500,240500,241000,240500,64
|
|
20230817,124200,42949600000,241000,240500,241000,240500,77
|
|
20230817,124100,42931064000,241000,241000,241000,240500,116
|
|
20230817,124000,42903114500,241000,241000,241000,240500,800
|
|
20230817,123900,42710594000,241000,241000,241000,240500,118
|
|
20230817,123800,42682168000,241000,240500,241000,240500,95
|
|
20230817,123700,42659274500,240500,240500,241000,240500,407
|
|
20230817,123600,42561381000,240500,240000,240500,240000,167
|
|
20230817,123500,42521241500,240000,240500,240500,240000,176
|
|
20230817,123400,42478994000,240000,240000,240500,240000,83
|
|
20230817,123300,42459057000,240000,240000,240500,240000,155
|
|
20230817,123200,42421802500,240500,240000,240500,240000,115
|
|
20230817,123100,42394160500,240500,240000,241000,240000,235
|
|
20230817,123000,42337635500,240000,240000,240500,240000,346
|
|
20230817,122900,42254469500,240000,240000,240000,239500,498
|
|
20230817,122800,42134961500,240000,240000,240000,239500,353
|
|
20230817,122700,42050391500,239500,240000,240000,239500,272
|
|
20230817,122600,41985122000,240000,239500,240000,239500,184
|
|
20230817,122500,41941032500,239500,239000,240000,239000,368
|
|
20230817,122400,41852887500,239000,239500,239500,239000,389
|
|
20230817,122300,41759859500,239500,240000,240500,239000,2806
|
|
20230817,122200,41087170500,240500,240500,240500,240000,162
|
|
20230817,122100,41048267000,240500,240000,240500,240000,124
|
|
20230817,122000,41018471500,240500,240000,240500,240000,142
|
|
20230817,121900,40984343000,240500,240500,240500,240000,84
|
|
20230817,121800,40964147500,240500,240500,240500,240000,201
|
|
20230817,121700,40915819500,240000,240500,240500,240000,135
|
|
20230817,121600,40883391000,240000,240500,240500,240000,41
|
|
20230817,121500,40873534000,240000,240000,240500,240000,135
|
|
20230817,121400,40841081000,240000,240000,240500,240000,102
|
|
20230817,121300,40816566500,240500,240500,240500,240000,129
|
|
20230817,121200,40785550000,240500,240000,240500,240000,195
|
|
20230817,121100,40738697000,240500,240500,240500,240000,93
|
|
20230817,121000,40716332000,240500,240500,240500,240000,194
|
|
20230817,120900,40669740000,240500,240500,240500,240000,112
|
|
20230817,120800,40642825000,240000,240500,240500,240000,91
|
|
20230817,120700,40620961000,240500,240500,240500,240000,204
|
|
20230817,120600,40571901500,240500,240000,240500,240000,421
|
|
20230817,120500,40470670500,240500,240500,240500,240000,98
|
|
20230817,120400,40447115500,240500,240500,240500,240000,134
|
|
20230817,120300,40414924000,240000,240000,240500,240000,107
|
|
20230817,120200,40389204500,240000,240500,240500,240000,194
|
|
20230817,120100,40342584500,240000,240500,240500,240000,67
|
|
20230817,120000,40326476000,240500,240000,240500,240000,151
|
|
20230817,115900,40290182000,240000,240000,240500,240000,175
|
|
20230817,115800,40248163000,240000,240500,240500,240000,205
|
|
20230817,115700,40198929000,240000,240500,240500,240000,157
|
|
20230817,115600,40161179500,240000,240000,240500,240000,120
|
|
20230817,115500,40132341500,240000,240000,240500,240000,75
|
|
20230817,115400,40114321000,240000,240500,240500,240000,233
|
|
20230817,115300,40058400500,240500,240000,240500,240000,121
|
|
20230817,115200,40029315500,240000,240000,240500,240000,97
|
|
20230817,115100,40006000500,240000,240500,240500,240000,80
|
|
20230817,115000,39986795500,240500,240500,240500,240000,159
|
|
20230817,114900,39948619000,240500,240500,240500,240000,80
|
|
20230817,114800,39929379500,240500,240000,240500,240000,126
|
|
20230817,114700,39899094500,240500,241000,241000,240500,747
|
|
20230817,114600,39719420500,241000,241000,241000,240500,96
|
|
20230817,114500,39696291500,240500,240500,241000,240500,72
|
|
20230817,114400,39678941000,240500,240500,241000,240500,141
|
|
20230817,114300,39645004000,241000,240500,241000,240500,171
|
|
20230817,114200,39603853000,241000,240500,241000,240000,238
|
|
20230817,114100,39546604500,240500,239500,240500,239500,1012
|
|
20230817,114000,39303655500,239500,239500,240000,239500,72
|
|
20230817,113900,39286384500,239500,239500,240000,239500,343
|
|
20230817,113800,39204096000,240000,240000,240000,239500,135
|
|
20230817,113700,39171736000,240000,240000,240000,239500,98
|
|
20230817,113600,39148245500,239500,240000,240000,239500,255
|
|
20230817,113500,39087110500,240000,239500,240000,239500,134
|
|
20230817,113400,39054990000,239500,240000,240000,239500,70
|
|
20230817,113300,39038197500,240000,239500,240000,239500,145
|
|
20230817,113200,39003411500,240000,240000,240000,239500,179
|
|
20230817,113100,38960514500,240000,240000,240000,239500,104
|
|
20230817,113000,38935561500,240000,239500,240000,239500,21
|
|
20230817,112900,38930527000,239500,239500,240000,239500,126
|
|
20230817,112800,38900344000,239500,240000,240000,239500,82
|
|
20230817,112700,38880677500,239500,239500,240000,239500,92
|
|
20230817,112600,38858639000,240000,240500,240500,239500,1812
|
|
20230817,112500,38423466500,241000,240500,241000,240500,203
|
|
20230817,112400,38374613500,241000,240500,241000,240500,140
|
|
20230817,112300,38340893000,241000,241000,241000,240500,158
|
|
20230817,112200,38302845500,241000,241000,241000,240500,163
|
|
20230817,112100,38263566000,240500,241000,241000,240500,98
|
|
20230817,112000,38239952500,241000,241000,241000,240500,295
|
|
20230817,111900,38168885000,241000,241000,241000,240500,77
|
|
20230817,111800,38150329000,241000,240500,241000,240000,401
|
|
20230817,111700,38053868000,240500,240000,240500,240000,157
|
|
20230817,111600,38016131500,240500,240500,240500,240000,134
|
|
20230817,111500,37983912500,240500,239500,240500,239500,1074
|
|
20230817,111400,37726348500,239500,240000,240000,239500,184
|
|
20230817,111300,37682210000,239500,240000,240000,239500,271
|
|
20230817,111200,37617213500,240000,240000,240000,239500,88
|
|
20230817,111100,37596111500,240000,240000,240000,239500,79
|
|
20230817,111000,37577174500,240000,240000,240000,239500,245
|
|
20230817,110900,37518375000,240000,240000,240000,239500,46
|
|
20230817,110800,37507349500,240000,239500,240000,239500,110
|
|
20230817,110700,37480982500,239500,240000,240000,239500,257
|
|
20230817,110600,37419414000,239500,240000,240000,239500,99
|
|
20230817,110500,37395667500,240000,239500,240000,239500,160
|
|
20230817,110400,37357295000,240000,239000,240000,239000,326
|
|
20230817,110300,37279202500,239500,239000,239500,239000,132
|
|
20230817,110200,37247620000,239500,239000,239500,239000,69
|
|
20230817,110100,37231108500,239000,239500,239500,239000,54
|
|
20230817,110000,37218199500,239500,239000,239500,239000,236
|
|
20230817,105900,37161768000,239000,239000,239500,239000,187
|
|
20230817,105800,37117033000,239000,238500,239000,238500,1050
|
|
20230817,105700,36866353500,238500,239000,239500,238500,608
|
|
20230817,105600,36721049500,239000,238500,239500,238500,1463
|
|
20230817,105500,36371958000,239000,239000,239500,238500,943
|
|
20230817,105400,36146582500,239000,240000,240500,239000,1863
|
|
20230817,105300,35699978500,240000,240000,240500,240000,131
|
|
20230817,105200,35668503000,240000,240000,240500,240000,108
|
|
20230817,105100,35642546000,240000,240500,240500,240000,33
|
|
20230817,105000,35634623000,240000,240000,240500,240000,127
|
|
20230817,104900,35604106000,240000,239500,240000,239500,455
|
|
20230817,104800,35494940000,239500,240000,240000,239500,916
|
|
20230817,104700,35275262000,240000,239500,240000,239500,76
|
|
20230817,104600,35257038000,239500,239500,240000,239500,100
|
|
20230817,104500,35233073000,239500,239500,240000,239500,141
|
|
20230817,104400,35199279500,239500,239500,239500,239500,62
|
|
20230817,104300,35184430500,239500,239500,240000,239500,93
|
|
20230817,104200,35162137000,239500,240000,240000,239500,164
|
|
20230817,104100,35122806500,239500,239500,240000,239500,110
|
|
20230817,104000,35096444000,239500,239500,240000,239500,86
|
|
20230817,103900,35075836000,239500,239500,240000,239500,299
|
|
20230817,103800,35004216500,239500,239500,240000,239000,470
|
|
20230817,103700,34891630500,239000,239500,239500,239000,100
|
|
20230817,103600,34867719000,239000,239000,239500,239000,162
|
|
20230817,103500,34828975500,239000,239000,239500,239000,291
|
|
20230817,103400,34759422500,239000,239000,239500,239000,183
|
|
20230817,103300,34715667500,239000,239000,239500,239000,437
|
|
20230817,103200,34611211500,239000,240000,240000,239000,2383
|
|
20230817,103100,34040105500,240000,240500,241000,240000,1111
|
|
20230817,103000,33772973000,240500,240500,241000,240500,377
|
|
20230817,102900,33682285000,240500,240500,241000,240500,96
|
|
20230817,102800,33659179000,240500,241000,241000,240500,322
|
|
20230817,102700,33581626000,240500,240500,241000,240500,203
|
|
20230817,102600,33532785500,240500,240500,241000,240000,322
|
|
20230817,102500,33455361000,240500,240500,241000,240500,409
|
|
20230817,102400,33356984500,241000,241000,241500,241000,1115
|
|
20230817,102300,33088198500,241000,242000,242000,241000,1556
|
|
20230817,102200,32712264000,242000,242000,242500,242000,198
|
|
20230817,102100,32664316000,242000,242500,243000,242000,961
|
|
20230817,102000,32431308000,242500,242000,242500,241500,1326
|
|
20230817,101900,32110341500,242000,242000,242000,241500,151
|
|
20230817,101800,32073813500,242000,242000,242000,241500,163
|
|
20230817,101700,32034395500,241500,241500,242000,241500,505
|
|
20230817,101600,31912397500,242000,241500,242000,241000,427
|
|
20230817,101500,31809253000,241500,241500,241500,241000,144
|
|
20230817,101400,31774502500,241000,241500,242000,241000,662
|
|
20230817,101300,31614646500,241500,240500,241500,240500,1061
|
|
20230817,101200,31359229000,240500,241000,241000,240500,1042
|
|
20230817,101100,31108161500,241000,241500,242000,241000,892
|
|
20230817,101000,30892722500,241500,242500,242500,241500,994
|
|
20230817,100900,30652135000,242000,241500,242500,241500,2149
|
|
20230817,100800,30131652500,241500,242000,242000,241500,481
|
|
20230817,100700,30015337500,241500,241500,241500,240500,1648
|
|
20230817,100600,29617873000,241000,240000,241500,240000,1561
|
|
20230817,100500,29241961000,240000,240500,240500,240000,262
|
|
20230817,100400,29179045000,240000,240500,240500,240000,298
|
|
20230817,100300,29107448000,240500,240500,240500,240000,303
|
|
20230817,100200,29034652000,240000,241000,241000,240000,1920
|
|
20230817,100100,28572454000,240500,239000,241000,239000,2810
|
|
20230817,100000,27897621500,239000,238500,239500,238500,862
|
|
20230817,095900,27691639000,238500,238500,239000,238500,340
|
|
20230817,095800,27610444500,239000,239000,239000,238500,197
|
|
20230817,095700,27563397000,239000,238500,239000,238500,382
|
|
20230817,095600,27472233000,238500,238000,239000,238000,174
|
|
20230817,095500,27430755500,238500,238000,238500,238000,469
|
|
20230817,095400,27319054500,238500,237500,238500,237500,576
|
|
20230817,095300,27181910000,237500,238000,238000,237500,397
|
|
20230817,095200,27087499500,238000,238000,238500,238000,215
|
|
20230817,095100,27036300500,238000,238000,238500,238000,904
|
|
20230817,095000,26820946000,238000,239500,240000,238000,1573
|
|
20230817,094900,26444688500,239500,239500,239500,239000,755
|
|
20230817,094800,26263947000,239500,239000,239500,238500,1828
|
|
20230817,094700,25826381500,239000,238500,239000,238000,1332
|
|
20230817,094600,25508826000,238000,238500,239000,237500,932
|
|
20230817,094500,25286837000,238500,239000,239500,238500,964
|
|
20230817,094400,25056442000,239000,237000,239500,237000,1613
|
|
20230817,094300,24671859500,237000,235500,238000,235500,1832
|
|
20230817,094200,24238352000,236000,235500,236000,235500,140
|
|
20230817,094100,24205372500,235500,235500,236500,235500,679
|
|
20230817,094000,24045368000,235500,235500,236500,235500,1431
|
|
20230817,093900,23707815000,235500,235500,236000,235500,337
|
|
20230817,093800,23628440500,235500,236000,236500,235500,607
|
|
20230817,093700,23485382500,236000,236000,236500,235500,873
|
|
20230817,093600,23279532500,236000,235000,236500,235000,1376
|
|
20230817,093500,22955140500,235000,235000,235500,235000,337
|
|
20230817,093400,22875932000,235500,235500,236000,234000,3539
|
|
20230817,093300,22044713000,235500,235000,236000,235000,1725
|
|
20230817,093200,21639047500,235000,235500,236000,235000,872
|
|
20230817,093100,21433859000,235500,235000,236000,235000,810
|
|
20230817,093000,21243416500,235500,235000,236000,234500,2411
|
|
20230817,092900,20676987500,235000,235000,235500,235000,1265
|
|
20230817,092800,20379549000,235000,235500,236000,235000,1381
|
|
20230817,092700,20054019000,235500,235000,235500,235000,1391
|
|
20230817,092600,19726899000,235000,235000,236000,235000,2177
|
|
20230817,092500,19214850500,235500,235000,235500,235000,1072
|
|
20230817,092400,18962922000,235000,235500,236000,235000,1049
|
|
20230817,092300,18716337500,235500,234000,236500,234000,3306
|
|
20230817,092200,17938605000,234500,233500,235000,233500,1745
|
|
20230817,092100,17529933000,234000,234500,235000,233000,4640
|
|
20230817,092000,16445867500,234500,234000,235500,234000,2627
|
|
20230817,091900,15829920500,234500,235000,235000,234000,1907
|
|
20230817,091800,15383248500,235000,235500,236000,234500,2669
|
|
20230817,091700,14755766500,236000,237000,237000,235500,1530
|
|
20230817,091600,14394245500,235500,235000,236500,234500,2965
|
|
20230817,091500,13697355500,234500,234500,235500,234000,2166
|
|
20230817,091400,13188652000,235000,235500,236000,234000,5031
|
|
20230817,091300,12004624000,236000,237000,237500,235500,3359
|
|
20230817,091200,11209473000,237000,237500,238000,237000,3227
|
|
20230817,091100,10443400500,237500,238000,239500,237500,3477
|
|
20230817,091000,9615542500,238000,238500,239000,238000,2311
|
|
20230817,090900,9064928000,238500,239000,239500,238500,2238
|
|
20230817,090800,8530730000,239000,239000,240000,238500,2187
|
|
20230817,090700,8007545500,239000,239000,240000,239000,2490
|
|
20230817,090600,7411511500,239500,240500,241000,239000,2142
|
|
20230817,090500,6897319500,240500,240500,241500,240000,2062
|
|
20230817,090400,6401321500,240500,238500,241500,238500,3352
|
|
20230817,090300,5596585000,239000,238500,239000,238000,2365
|
|
20230817,090200,5032607000,238500,239000,239500,238500,1848
|
|
20230817,090100,4591073500,238500,238000,239500,237500,4682
|
|
20230817,090000,3474512500,237500,240500,241000,237500,14177
|