705 lines
41 KiB
CSV
705 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,204200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,204100,33607663000,236000,236000,236000,236000,0
|
|
20230822,204000,33607663000,236000,236000,236000,236000,0
|
|
20230822,203900,33607663000,236000,236000,236000,236000,0
|
|
20230822,203800,33607663000,236000,236000,236000,236000,0
|
|
20230822,203700,33607663000,236000,236000,236000,236000,0
|
|
20230822,203600,33607663000,236000,236000,236000,236000,0
|
|
20230822,203500,33607663000,236000,236000,236000,236000,0
|
|
20230822,203400,33607663000,236000,236000,236000,236000,0
|
|
20230822,203300,33607663000,236000,236000,236000,236000,0
|
|
20230822,203200,33607663000,236000,236000,236000,236000,0
|
|
20230822,203100,33607663000,236000,236000,236000,236000,0
|
|
20230822,203000,33607663000,236000,236000,236000,236000,0
|
|
20230822,202900,33607663000,236000,236000,236000,236000,0
|
|
20230822,202800,33607663000,236000,236000,236000,236000,0
|
|
20230822,202700,33607663000,236000,236000,236000,236000,0
|
|
20230822,202600,33607663000,236000,236000,236000,236000,0
|
|
20230822,202500,33607663000,236000,236000,236000,236000,0
|
|
20230822,202400,33607663000,236000,236000,236000,236000,0
|
|
20230822,202300,33607663000,236000,236000,236000,236000,0
|
|
20230822,202200,33607663000,236000,236000,236000,236000,0
|
|
20230822,202100,33607663000,236000,236000,236000,236000,0
|
|
20230822,202000,33607663000,236000,236000,236000,236000,0
|
|
20230822,201900,33607663000,236000,236000,236000,236000,0
|
|
20230822,201800,33607663000,236000,236000,236000,236000,0
|
|
20230822,201700,33607663000,236000,236000,236000,236000,0
|
|
20230822,201600,33607663000,236000,236000,236000,236000,0
|
|
20230822,201500,33607663000,236000,236000,236000,236000,0
|
|
20230822,201400,33607663000,236000,236000,236000,236000,0
|
|
20230822,201300,33607663000,236000,236000,236000,236000,0
|
|
20230822,201200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,201100,33607663000,236000,236000,236000,236000,0
|
|
20230822,201000,33607663000,236000,236000,236000,236000,0
|
|
20230822,200900,33607663000,236000,236000,236000,236000,0
|
|
20230822,200800,33607663000,236000,236000,236000,236000,0
|
|
20230822,200700,33607663000,236000,236000,236000,236000,0
|
|
20230822,200600,33607663000,236000,236000,236000,236000,0
|
|
20230822,200500,33607663000,236000,236000,236000,236000,0
|
|
20230822,200400,33607663000,236000,236000,236000,236000,0
|
|
20230822,200300,33607663000,236000,236000,236000,236000,0
|
|
20230822,200200,33607663000,236000,236000,236000,236000,0
|
|
20230822,200100,33607663000,236000,236000,236000,236000,0
|
|
20230822,200000,33607663000,236000,236000,236000,236000,0
|
|
20230822,195900,33607663000,236000,236000,236000,236000,0
|
|
20230822,195800,33607663000,236000,236000,236000,236000,0
|
|
20230822,195700,33607663000,236000,236000,236000,236000,0
|
|
20230822,195600,33607663000,236000,236000,236000,236000,0
|
|
20230822,195500,33607663000,236000,236000,236000,236000,0
|
|
20230822,195400,33607663000,236000,236000,236000,236000,0
|
|
20230822,195300,33607663000,236000,236000,236000,236000,0
|
|
20230822,195200,33607663000,236000,236000,236000,236000,0
|
|
20230822,195100,33607663000,236000,236000,236000,236000,0
|
|
20230822,195000,33607663000,236000,236000,236000,236000,0
|
|
20230822,194900,33607663000,236000,236000,236000,236000,0
|
|
20230822,194800,33607663000,236000,236000,236000,236000,0
|
|
20230822,194700,33607663000,236000,236000,236000,236000,0
|
|
20230822,194600,33607663000,236000,236000,236000,236000,0
|
|
20230822,194500,33607663000,236000,236000,236000,236000,0
|
|
20230822,194400,33607663000,236000,236000,236000,236000,0
|
|
20230822,194300,33607663000,236000,236000,236000,236000,0
|
|
20230822,194200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,194100,33607663000,236000,236000,236000,236000,0
|
|
20230822,194000,33607663000,236000,236000,236000,236000,0
|
|
20230822,193900,33607663000,236000,236000,236000,236000,0
|
|
20230822,193800,33607663000,236000,236000,236000,236000,0
|
|
20230822,193700,33607663000,236000,236000,236000,236000,0
|
|
20230822,193600,33607663000,236000,236000,236000,236000,0
|
|
20230822,193500,33607663000,236000,236000,236000,236000,0
|
|
20230822,193400,33607663000,236000,236000,236000,236000,0
|
|
20230822,193300,33607663000,236000,236000,236000,236000,0
|
|
20230822,193200,33607663000,236000,236000,236000,236000,0
|
|
20230822,193100,33607663000,236000,236000,236000,236000,0
|
|
20230822,193000,33607663000,236000,236000,236000,236000,0
|
|
20230822,192900,33607663000,236000,236000,236000,236000,0
|
|
20230822,192800,33607663000,236000,236000,236000,236000,0
|
|
20230822,192700,33607663000,236000,236000,236000,236000,0
|
|
20230822,192600,33607663000,236000,236000,236000,236000,0
|
|
20230822,192500,33607663000,236000,236000,236000,236000,0
|
|
20230822,192400,33607663000,236000,236000,236000,236000,0
|
|
20230822,192300,33607663000,236000,236000,236000,236000,0
|
|
20230822,192200,33607663000,236000,236000,236000,236000,0
|
|
20230822,192100,33607663000,236000,236000,236000,236000,0
|
|
20230822,192000,33607663000,236000,236000,236000,236000,0
|
|
20230822,191900,33607663000,236000,236000,236000,236000,0
|
|
20230822,191800,33607663000,236000,236000,236000,236000,0
|
|
20230822,191700,33607663000,236000,236000,236000,236000,0
|
|
20230822,191600,33607663000,236000,236000,236000,236000,0
|
|
20230822,191500,33607663000,236000,236000,236000,236000,0
|
|
20230822,191400,33607663000,236000,236000,236000,236000,0
|
|
20230822,191300,33607663000,236000,236000,236000,236000,0
|
|
20230822,191200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,191100,33607663000,236000,236000,236000,236000,0
|
|
20230822,191000,33607663000,236000,236000,236000,236000,0
|
|
20230822,190900,33607663000,236000,236000,236000,236000,0
|
|
20230822,190800,33607663000,236000,236000,236000,236000,0
|
|
20230822,190700,33607663000,236000,236000,236000,236000,0
|
|
20230822,190600,33607663000,236000,236000,236000,236000,0
|
|
20230822,190500,33607663000,236000,236000,236000,236000,0
|
|
20230822,190400,33607663000,236000,236000,236000,236000,0
|
|
20230822,190300,33607663000,236000,236000,236000,236000,0
|
|
20230822,190200,33607663000,236000,236000,236000,236000,0
|
|
20230822,190100,33607663000,236000,236000,236000,236000,0
|
|
20230822,190000,33607663000,236000,236000,236000,236000,0
|
|
20230822,185900,33607663000,236000,236000,236000,236000,0
|
|
20230822,185800,33607663000,236000,236000,236000,236000,0
|
|
20230822,185700,33607663000,236000,236000,236000,236000,0
|
|
20230822,185600,33607663000,236000,236000,236000,236000,0
|
|
20230822,185500,33607663000,236000,236000,236000,236000,0
|
|
20230822,185400,33607663000,236000,236000,236000,236000,0
|
|
20230822,185300,33607663000,236000,236000,236000,236000,0
|
|
20230822,185200,33607663000,236000,236000,236000,236000,0
|
|
20230822,185100,33607663000,236000,236000,236000,236000,0
|
|
20230822,185000,33607663000,236000,236000,236000,236000,0
|
|
20230822,184900,33607663000,236000,236000,236000,236000,0
|
|
20230822,184800,33607663000,236000,236000,236000,236000,0
|
|
20230822,184700,33607663000,236000,236000,236000,236000,0
|
|
20230822,184600,33607663000,236000,236000,236000,236000,0
|
|
20230822,184500,33607663000,236000,236000,236000,236000,0
|
|
20230822,184400,33607663000,236000,236000,236000,236000,0
|
|
20230822,184300,33607663000,236000,236000,236000,236000,0
|
|
20230822,184200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,184100,33607663000,236000,236000,236000,236000,0
|
|
20230822,184000,33607663000,236000,236000,236000,236000,0
|
|
20230822,183900,33607663000,236000,236000,236000,236000,0
|
|
20230822,183800,33607663000,236000,236000,236000,236000,0
|
|
20230822,183700,33607663000,236000,236000,236000,236000,0
|
|
20230822,183600,33607663000,236000,236000,236000,236000,0
|
|
20230822,183500,33607663000,236000,236000,236000,236000,0
|
|
20230822,183400,33607663000,236000,236000,236000,236000,0
|
|
20230822,183300,33607663000,236000,236000,236000,236000,0
|
|
20230822,183200,33607663000,236000,236000,236000,236000,0
|
|
20230822,183100,33607663000,236000,236000,236000,236000,0
|
|
20230822,183000,33607663000,236000,236000,236000,236000,0
|
|
20230822,182900,33607663000,236000,236000,236000,236000,0
|
|
20230822,182800,33607663000,236000,236000,236000,236000,0
|
|
20230822,182700,33607663000,236000,236000,236000,236000,0
|
|
20230822,182600,33607663000,236000,236000,236000,236000,0
|
|
20230822,182500,33607663000,236000,236000,236000,236000,0
|
|
20230822,182400,33607663000,236000,236000,236000,236000,0
|
|
20230822,182300,33607663000,236000,236000,236000,236000,0
|
|
20230822,182200,33607663000,236000,236000,236000,236000,0
|
|
20230822,182100,33607663000,236000,236000,236000,236000,0
|
|
20230822,182000,33607663000,236000,236000,236000,236000,0
|
|
20230822,181900,33607663000,236000,236000,236000,236000,0
|
|
20230822,181800,33607663000,236000,236000,236000,236000,0
|
|
20230822,181700,33607663000,236000,236000,236000,236000,0
|
|
20230822,181600,33607663000,236000,236000,236000,236000,0
|
|
20230822,181500,33607663000,236000,236000,236000,236000,0
|
|
20230822,181400,33607663000,236000,236000,236000,236000,0
|
|
20230822,181300,33607663000,236000,236000,236000,236000,0
|
|
20230822,181200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,181100,33607663000,236000,236000,236000,236000,0
|
|
20230822,181000,33607663000,236000,236000,236000,236000,0
|
|
20230822,180900,33607663000,236000,236000,236000,236000,0
|
|
20230822,180800,33607663000,236000,236000,236000,236000,0
|
|
20230822,180700,33607663000,236000,236000,236000,236000,0
|
|
20230822,180600,33607663000,236000,236000,236000,236000,0
|
|
20230822,180500,33607663000,236000,236000,236000,236000,0
|
|
20230822,180400,33607663000,236000,236000,236000,236000,0
|
|
20230822,180300,33607663000,236000,236000,236000,236000,0
|
|
20230822,180200,33607663000,236000,236000,236000,236000,0
|
|
20230822,180100,33607663000,236000,236000,236000,236000,0
|
|
20230822,180000,33607663000,236000,236000,236000,236000,0
|
|
20230822,175900,33607663000,236000,236000,236000,236000,0
|
|
20230822,175800,33607663000,236000,236000,236000,236000,0
|
|
20230822,175700,33607663000,236000,236000,236000,236000,0
|
|
20230822,175600,33607663000,236000,236000,236000,236000,0
|
|
20230822,175500,33607663000,236000,236000,236000,236000,0
|
|
20230822,175400,33607663000,236000,236000,236000,236000,0
|
|
20230822,175300,33607663000,236000,236000,236000,236000,0
|
|
20230822,175200,33607663000,236000,236000,236000,236000,0
|
|
20230822,175100,33607663000,236000,236000,236000,236000,0
|
|
20230822,175000,33607663000,236000,236000,236000,236000,0
|
|
20230822,174900,33607663000,236000,236000,236000,236000,0
|
|
20230822,174800,33607663000,236000,236000,236000,236000,0
|
|
20230822,174700,33607663000,236000,236000,236000,236000,0
|
|
20230822,174600,33607663000,236000,236000,236000,236000,0
|
|
20230822,174500,33607663000,236000,236000,236000,236000,0
|
|
20230822,174400,33607663000,236000,236000,236000,236000,0
|
|
20230822,174300,33607663000,236000,236000,236000,236000,0
|
|
20230822,174200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,174100,33607663000,236000,236000,236000,236000,0
|
|
20230822,174000,33607663000,236000,236000,236000,236000,0
|
|
20230822,173900,33607663000,236000,236000,236000,236000,0
|
|
20230822,173800,33607663000,236000,236000,236000,236000,0
|
|
20230822,173700,33607663000,236000,236000,236000,236000,0
|
|
20230822,173600,33607663000,236000,236000,236000,236000,0
|
|
20230822,173500,33607663000,236000,236000,236000,236000,0
|
|
20230822,173400,33607663000,236000,236000,236000,236000,0
|
|
20230822,173300,33607663000,236000,236000,236000,236000,0
|
|
20230822,173200,33607663000,236000,236000,236000,236000,0
|
|
20230822,173100,33607663000,236000,236000,236000,236000,0
|
|
20230822,173000,33607663000,236000,236000,236000,236000,0
|
|
20230822,172900,33607663000,236000,236000,236000,236000,0
|
|
20230822,172800,33607663000,236000,236000,236000,236000,0
|
|
20230822,172700,33607663000,236000,236000,236000,236000,0
|
|
20230822,172600,33607663000,236000,236000,236000,236000,0
|
|
20230822,172500,33607663000,236000,236000,236000,236000,0
|
|
20230822,172400,33607663000,236000,236000,236000,236000,0
|
|
20230822,172300,33607663000,236000,236000,236000,236000,0
|
|
20230822,172200,33607663000,236000,236000,236000,236000,0
|
|
20230822,172100,33607663000,236000,236000,236000,236000,0
|
|
20230822,172000,33607663000,236000,236000,236000,236000,0
|
|
20230822,171900,33607663000,236000,236000,236000,236000,0
|
|
20230822,171800,33607663000,236000,236000,236000,236000,0
|
|
20230822,171700,33607663000,236000,236000,236000,236000,0
|
|
20230822,171600,33607663000,236000,236000,236000,236000,0
|
|
20230822,171500,33607663000,236000,236000,236000,236000,0
|
|
20230822,171400,33607663000,236000,236000,236000,236000,0
|
|
20230822,171300,33607663000,236000,236000,236000,236000,0
|
|
20230822,171200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,171100,33607663000,236000,236000,236000,236000,0
|
|
20230822,171000,33607663000,236000,236000,236000,236000,0
|
|
20230822,170900,33607663000,236000,236000,236000,236000,0
|
|
20230822,170800,33607663000,236000,236000,236000,236000,0
|
|
20230822,170700,33607663000,236000,236000,236000,236000,0
|
|
20230822,170600,33607663000,236000,236000,236000,236000,0
|
|
20230822,170500,33607663000,236000,236000,236000,236000,0
|
|
20230822,170400,33607663000,236000,236000,236000,236000,0
|
|
20230822,170300,33607663000,236000,236000,236000,236000,0
|
|
20230822,170200,33607663000,236000,236000,236000,236000,0
|
|
20230822,170100,33607663000,236000,236000,236000,236000,0
|
|
20230822,170000,33607663000,236000,236000,236000,236000,0
|
|
20230822,165900,33607663000,236000,236000,236000,236000,0
|
|
20230822,165800,33607663000,236000,236000,236000,236000,0
|
|
20230822,165700,33607663000,236000,236000,236000,236000,0
|
|
20230822,165600,33607663000,236000,236000,236000,236000,0
|
|
20230822,165500,33607663000,236000,236000,236000,236000,0
|
|
20230822,165400,33607663000,236000,236000,236000,236000,0
|
|
20230822,165300,33607663000,236000,236000,236000,236000,0
|
|
20230822,165200,33607663000,236000,236000,236000,236000,0
|
|
20230822,165100,33607663000,236000,236000,236000,236000,0
|
|
20230822,165000,33607663000,236000,236000,236000,236000,0
|
|
20230822,164900,33607663000,236000,236000,236000,236000,0
|
|
20230822,164800,33607663000,236000,236000,236000,236000,0
|
|
20230822,164700,33607663000,236000,236000,236000,236000,0
|
|
20230822,164600,33607663000,236000,236000,236000,236000,0
|
|
20230822,164500,33607663000,236000,236000,236000,236000,0
|
|
20230822,164400,33607663000,236000,236000,236000,236000,0
|
|
20230822,164300,33607663000,236000,236000,236000,236000,0
|
|
20230822,164200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,164100,33607663000,236000,236000,236000,236000,0
|
|
20230822,164000,33607663000,236000,236000,236000,236000,0
|
|
20230822,163900,33607663000,236000,236000,236000,236000,0
|
|
20230822,163800,33607663000,236000,236000,236000,236000,0
|
|
20230822,163700,33607663000,236000,236000,236000,236000,0
|
|
20230822,163600,33607663000,236000,236000,236000,236000,0
|
|
20230822,163500,33607663000,236000,236000,236000,236000,0
|
|
20230822,163400,33607663000,236000,236000,236000,236000,0
|
|
20230822,163300,33607663000,236000,236000,236000,236000,0
|
|
20230822,163200,33607663000,236000,236000,236000,236000,0
|
|
20230822,163100,33607663000,236000,236000,236000,236000,0
|
|
20230822,163000,33607663000,236000,236000,236000,236000,0
|
|
20230822,162900,33607663000,236000,236000,236000,236000,0
|
|
20230822,162800,33607663000,236000,236000,236000,236000,0
|
|
20230822,162700,33607663000,236000,236000,236000,236000,0
|
|
20230822,162600,33607663000,236000,236000,236000,236000,0
|
|
20230822,162500,33607663000,236000,236000,236000,236000,0
|
|
20230822,162400,33607663000,236000,236000,236000,236000,0
|
|
20230822,162300,33607663000,236000,236000,236000,236000,0
|
|
20230822,162200,33607663000,236000,236000,236000,236000,0
|
|
20230822,162100,33607663000,236000,236000,236000,236000,0
|
|
20230822,162000,33607663000,236000,236000,236000,236000,0
|
|
20230822,161900,33607663000,236000,236000,236000,236000,0
|
|
20230822,161800,33607663000,236000,236000,236000,236000,0
|
|
20230822,161700,33607663000,236000,236000,236000,236000,0
|
|
20230822,161600,33607663000,236000,236000,236000,236000,0
|
|
20230822,161500,33607663000,236000,236000,236000,236000,0
|
|
20230822,161400,33607663000,236000,236000,236000,236000,0
|
|
20230822,161300,33607663000,236000,236000,236000,236000,0
|
|
20230822,161200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,161100,33607663000,236000,236000,236000,236000,0
|
|
20230822,161000,33607663000,236000,236000,236000,236000,0
|
|
20230822,160900,33607663000,236000,236000,236000,236000,0
|
|
20230822,160800,33607663000,236000,236000,236000,236000,0
|
|
20230822,160700,33607663000,236000,236000,236000,236000,0
|
|
20230822,160600,33607663000,236000,236000,236000,236000,0
|
|
20230822,160500,33607663000,236000,236000,236000,236000,0
|
|
20230822,160400,33607663000,236000,236000,236000,236000,0
|
|
20230822,160300,33607663000,236000,236000,236000,236000,0
|
|
20230822,160200,33607663000,236000,236000,236000,236000,0
|
|
20230822,160100,33607663000,236000,236000,236000,236000,0
|
|
20230822,160000,33607663000,236000,236000,236000,236000,0
|
|
20230822,155900,33607663000,236000,236000,236000,236000,0
|
|
20230822,155800,33607663000,236000,236000,236000,236000,0
|
|
20230822,155700,33607663000,236000,236000,236000,236000,0
|
|
20230822,155600,33607663000,236000,236000,236000,236000,0
|
|
20230822,155500,33607663000,236000,236000,236000,236000,0
|
|
20230822,155400,33607663000,236000,236000,236000,236000,0
|
|
20230822,155300,33607663000,236000,236000,236000,236000,0
|
|
20230822,155200,33607663000,236000,236000,236000,236000,0
|
|
20230822,155100,33607663000,236000,236000,236000,236000,0
|
|
20230822,155000,33607663000,236000,236000,236000,236000,0
|
|
20230822,154900,33607663000,236000,236000,236000,236000,0
|
|
20230822,154800,33607663000,236000,236000,236000,236000,0
|
|
20230822,154700,33607663000,236000,236000,236000,236000,0
|
|
20230822,154600,33607663000,236000,236000,236000,236000,0
|
|
20230822,154500,33607663000,236000,236000,236000,236000,0
|
|
20230822,154400,33607663000,236000,236000,236000,236000,0
|
|
20230822,154300,33607663000,236000,236000,236000,236000,0
|
|
20230822,154200,33607663000,236000,236000,236000,236000,7284
|
|
20230822,154100,33607663000,236000,236000,236000,236000,0
|
|
20230822,154000,33607663000,236000,236000,236000,236000,0
|
|
20230822,153900,33607663000,236000,236000,236000,236000,0
|
|
20230822,153800,33607663000,236000,236000,236000,236000,0
|
|
20230822,153700,33607663000,236000,236000,236000,236000,0
|
|
20230822,153600,33607663000,236000,236000,236000,236000,0
|
|
20230822,153500,33607663000,236000,236000,236000,236000,0
|
|
20230822,153400,33607663000,236000,236000,236000,236000,0
|
|
20230822,153300,33607663000,236000,236000,236000,236000,0
|
|
20230822,153200,33607663000,236000,236000,236000,236000,0
|
|
20230822,153100,33607663000,236000,236000,236000,236000,0
|
|
20230822,153000,33607663000,236000,236000,236000,236000,7284
|
|
20230822,152900,31888639000,236500,236500,236500,236500,0
|
|
20230822,152800,31888639000,236500,236500,236500,236500,0
|
|
20230822,152700,31888639000,236500,236500,236500,236500,0
|
|
20230822,152600,31888639000,236500,236500,236500,236500,0
|
|
20230822,152500,31888639000,236500,236500,236500,236500,0
|
|
20230822,152400,31888639000,236500,236500,236500,236500,0
|
|
20230822,152300,31888639000,236500,236500,236500,236500,0
|
|
20230822,152200,31888639000,236500,236500,236500,236500,0
|
|
20230822,152100,31888639000,236500,236500,236500,236500,0
|
|
20230822,152000,31888639000,236500,236500,236500,236500,0
|
|
20230822,151900,31888639000,236500,237000,237000,236000,1436
|
|
20230822,151800,31549165000,236500,237000,237000,236500,645
|
|
20230822,151700,31396616500,236500,237000,237000,236500,317
|
|
20230822,151600,31321601500,237000,236500,237000,236500,158
|
|
20230822,151500,31284224000,236500,236500,237000,236500,481
|
|
20230822,151400,31170453500,236500,236500,237000,236500,374
|
|
20230822,151300,31081977000,236500,236500,237000,236500,625
|
|
20230822,151200,30934137500,237000,236500,237000,236500,224
|
|
20230822,151100,30881137500,237000,236500,237000,236500,259
|
|
20230822,151000,30819874000,236500,237000,237000,236500,121
|
|
20230822,150900,30791248000,236500,236500,237000,236500,163
|
|
20230822,150800,30752693500,236500,236000,237000,236000,633
|
|
20230822,150700,30602970000,236500,236500,236500,236000,528
|
|
20230822,150600,30478191500,236000,236000,236500,236000,696
|
|
20230822,150500,30313674500,236000,236500,236500,236000,323
|
|
20230822,150400,30237350000,236500,236000,236500,236000,316
|
|
20230822,150300,30162727500,236500,236500,236500,236000,172
|
|
20230822,150200,30122117500,236500,236500,237000,236500,235
|
|
20230822,150100,30066539500,236500,236500,237000,236500,446
|
|
20230822,150000,29961052000,236500,236500,237000,236500,1251
|
|
20230822,145900,29665182500,236500,237000,237000,236500,304
|
|
20230822,145800,29593202500,236500,236500,237000,236500,274
|
|
20230822,145700,29528330500,237000,237000,237000,236500,963
|
|
20230822,145600,29300428500,236500,237000,237000,236500,222
|
|
20230822,145500,29247883500,237000,236500,237000,236500,611
|
|
20230822,145400,29103320500,237000,237000,237000,236500,330
|
|
20230822,145300,29025187000,236500,236500,237000,236500,477
|
|
20230822,145200,28912208000,237000,236500,237000,236500,226
|
|
20230822,145100,28858713000,237000,236500,237000,236500,179
|
|
20230822,145000,28816349000,236500,236500,237000,236500,191
|
|
20230822,144900,28771136500,236500,237000,237000,236500,312
|
|
20230822,144800,28697318500,236500,237000,237000,236000,900
|
|
20230822,144700,28484184000,236500,237000,237000,236500,2581
|
|
20230822,144600,27873714000,237000,236500,237000,236500,360
|
|
20230822,144500,27788454500,237000,237000,237500,236500,372
|
|
20230822,144400,27700285500,237500,236500,237500,236500,1885
|
|
20230822,144300,27253570000,237000,236500,237000,236500,934
|
|
20230822,144200,27032520000,236500,237000,237000,236500,716
|
|
20230822,144100,26863107000,236500,236500,237000,236500,568
|
|
20230822,144000,26728738000,237000,236500,237000,236500,219
|
|
20230822,143900,26676922000,236500,237000,237000,236500,184
|
|
20230822,143800,26633368000,237000,237000,237500,236500,636
|
|
20230822,143700,26482699500,237000,237000,237500,237000,320
|
|
20230822,143600,26406839500,237000,237000,237500,237000,149
|
|
20230822,143500,26371501500,237000,237000,237500,237000,223
|
|
20230822,143400,26318606000,237000,237500,237500,237000,185
|
|
20230822,143300,26274746500,237500,237000,237500,237000,242
|
|
20230822,143200,26217372500,237500,237000,237500,237000,263
|
|
20230822,143100,26154994500,237000,237000,237500,237000,185
|
|
20230822,143000,26111118000,237000,237000,237500,237000,253
|
|
20230822,142900,26051110500,237000,237000,237500,237000,954
|
|
20230822,142800,25824941000,237000,237000,237500,237000,206
|
|
20230822,142700,25776065500,237500,237000,237500,237000,240
|
|
20230822,142600,25719123000,237500,237000,237500,237000,229
|
|
20230822,142500,25664806500,237000,237000,237500,237000,772
|
|
20230822,142400,25481818500,237000,237500,237500,237000,176
|
|
20230822,142300,25440074000,237000,237500,237500,237000,169
|
|
20230822,142200,25399975500,237000,237500,237500,237000,155
|
|
20230822,142100,25363215000,237000,237500,237500,237000,317
|
|
20230822,142000,25288058500,237000,237500,237500,237000,408
|
|
20230822,141900,25191329000,237000,237000,237500,237000,121
|
|
20230822,141800,25162625000,237000,237000,237500,237000,208
|
|
20230822,141700,25113303500,237000,237000,237500,237000,263
|
|
20230822,141600,25050916000,237000,237500,237500,237000,176
|
|
20230822,141500,25009182000,237000,237500,237500,237000,311
|
|
20230822,141400,24935452500,237000,237000,237500,237000,304
|
|
20230822,141300,24863358500,237500,237000,237500,237000,120
|
|
20230822,141200,24834902500,237500,237000,237500,237000,369
|
|
20230822,141100,24747424000,237000,237000,237000,236500,738
|
|
20230822,141000,24572611500,236500,236500,237000,236500,219
|
|
20230822,140900,24520736500,236500,237000,237500,236500,379
|
|
20230822,140800,24430925000,237000,237000,237500,237000,375
|
|
20230822,140700,24341987000,237000,237000,237500,237000,124
|
|
20230822,140600,24312575000,237000,237000,237500,237000,159
|
|
20230822,140500,24274855000,237500,237000,237500,237000,145
|
|
20230822,140400,24240452000,237000,237000,237500,237000,74
|
|
20230822,140300,24222909000,237000,237000,237500,236500,1155
|
|
20230822,140200,23949173500,237000,237000,237500,237000,561
|
|
20230822,140100,23816190000,237000,237000,237500,237000,413
|
|
20230822,140000,23718294500,237500,237000,237500,237000,70
|
|
20230822,135900,23701701000,237000,237000,237500,237000,164
|
|
20230822,135800,23662792500,237000,237000,237500,237000,200
|
|
20230822,135700,23615390000,237000,237000,237500,237000,687
|
|
20230822,135600,23452513000,237000,237500,237500,237000,714
|
|
20230822,135500,23283240000,237500,237000,237500,237000,151
|
|
20230822,135400,23247413000,237500,237500,237500,237000,134
|
|
20230822,135300,23215624000,237000,237000,237500,237000,204
|
|
20230822,135200,23167220000,237000,237000,237500,237000,161
|
|
20230822,135100,23129020000,237000,237000,237500,237000,97
|
|
20230822,135000,23106005000,237500,237000,237500,237000,755
|
|
20230822,134900,22927045500,237000,237000,237500,237000,475
|
|
20230822,134800,22814469000,237500,237500,237500,237000,169
|
|
20230822,134700,22774350000,237000,237500,237500,237000,142
|
|
20230822,134600,22740665000,237500,237000,237500,237000,794
|
|
20230822,134500,22552478000,237500,237000,237500,237000,67
|
|
20230822,134400,22536576000,237000,237000,237500,237000,181
|
|
20230822,134300,22493654500,237500,236500,237500,236500,2749
|
|
20230822,134200,21842144000,237000,236500,237000,236500,108
|
|
20230822,134100,21816557500,237000,236500,237000,236500,138
|
|
20230822,134000,21783873000,236500,236500,237000,236500,213
|
|
20230822,133900,21733486500,236500,236500,236500,236500,18
|
|
20230822,133800,21729229500,236500,237000,237000,236500,152
|
|
20230822,133700,21693252500,236500,237000,237500,236500,2226
|
|
20230822,133600,21165690000,237000,237000,237500,237000,56
|
|
20230822,133500,21152417000,237000,237000,237500,237000,301
|
|
20230822,133400,21081054500,237000,237000,237000,237000,152
|
|
20230822,133300,21045030500,237500,237000,237500,237000,1606
|
|
20230822,133200,20664401000,237000,237500,238000,237000,672
|
|
20230822,133100,20504803000,237500,237500,238000,237500,404
|
|
20230822,133000,20408849500,237500,237500,238000,237500,50
|
|
20230822,132900,20396956000,238000,237500,238000,237500,72
|
|
20230822,132800,20379825000,238000,238000,238000,237500,53
|
|
20230822,132700,20367214000,238000,238000,238000,237500,137
|
|
20230822,132600,20334611500,238000,238000,238000,237500,112
|
|
20230822,132500,20307971000,238000,238000,238000,237500,79
|
|
20230822,132400,20289173500,238000,237500,238000,237500,110
|
|
20230822,132300,20262998000,237500,238000,238000,237500,209
|
|
20230822,132200,20213320000,237500,238000,238000,237500,82
|
|
20230822,132100,20193820000,237500,238000,238000,237500,63
|
|
20230822,132000,20178832500,238000,238000,238000,237500,117
|
|
20230822,131900,20150996000,238000,238000,238000,237500,82
|
|
20230822,131800,20131494000,238000,238000,238000,237500,88
|
|
20230822,131700,20110572500,238000,237500,238000,237500,84
|
|
20230822,131600,20090599500,237500,237500,237500,237500,43
|
|
20230822,131500,20080387000,237500,238000,238000,237500,77
|
|
20230822,131400,20062094000,237500,237500,238000,237500,200
|
|
20230822,131300,20014574000,237500,237500,237500,237500,175
|
|
20230822,131200,19973011500,237500,237500,237500,237500,103
|
|
20230822,131100,19948549000,237500,238000,238000,237500,106
|
|
20230822,131000,19923345500,238000,237500,238000,237000,900
|
|
20230822,130900,19709595500,237000,237500,237500,237000,15
|
|
20230822,130800,19706037500,237000,237500,237500,237000,65
|
|
20230822,130700,19690606000,237500,238000,238000,237000,2405
|
|
20230822,130600,19119452000,237500,238000,238000,237500,21
|
|
20230822,130500,19114456000,237500,238000,238000,237500,79
|
|
20230822,130400,19095663000,238000,238000,238000,237500,28
|
|
20230822,130300,19089004500,237500,238000,238000,237500,86
|
|
20230822,130200,19068542500,238000,237500,238000,237500,66
|
|
20230822,130100,19052840000,237500,238000,238000,237500,203
|
|
20230822,130000,19004545000,238000,237500,238000,237500,37
|
|
20230822,125900,18995746000,238000,238000,238000,238000,55
|
|
20230822,125800,18982656000,237500,238000,238000,237500,51
|
|
20230822,125700,18970530500,238000,238000,238000,237500,32
|
|
20230822,125600,18962921500,238000,237500,238000,237500,214
|
|
20230822,125500,18911996500,238000,237500,238000,237500,49
|
|
20230822,125400,18900341000,237500,237500,238000,237500,118
|
|
20230822,125300,18872269500,237500,237500,238000,237500,51
|
|
20230822,125200,18860134500,237500,238000,238500,237500,1005
|
|
20230822,125100,18620946000,238000,238000,238500,238000,39
|
|
20230822,125000,18611656000,238500,238500,238500,238500,65
|
|
20230822,124900,18596153500,238000,238000,238500,238000,98
|
|
20230822,124800,18572828500,238000,238500,238500,238000,128
|
|
20230822,124700,18542304500,238000,238000,238500,238000,77
|
|
20230822,124600,18523954500,238500,238000,238500,238000,48
|
|
20230822,124500,18512529500,238000,238500,238500,238000,185
|
|
20230822,124400,18468477500,238500,238000,238500,238000,162
|
|
20230822,124300,18429899000,238000,238000,238000,238000,15
|
|
20230822,124200,18426329000,238500,238500,238500,238000,29
|
|
20230822,124100,18419415000,238000,238500,238500,238000,59
|
|
20230822,124000,18405350000,238000,238500,238500,238000,52
|
|
20230822,123900,18392965500,238000,238500,238500,238000,31
|
|
20230822,123800,18385574000,238500,238500,238500,238000,79
|
|
20230822,123700,18366734000,238500,238000,238500,238000,435
|
|
20230822,123600,18263193000,238500,238500,238500,238000,124
|
|
20230822,123500,18233620500,238000,238000,238500,238000,275
|
|
20230822,123400,18168096000,238000,238500,238500,238000,21
|
|
20230822,123300,18163092000,238500,238500,238500,238000,76
|
|
20230822,123200,18144970000,238500,238000,238500,238000,58
|
|
20230822,123100,18131142000,238000,238500,238500,238000,38
|
|
20230822,123000,18122082500,238500,238500,238500,238000,35
|
|
20230822,122900,18113747000,238500,238500,238500,238000,1162
|
|
20230822,122800,17836660500,238000,238500,238500,238000,14
|
|
20230822,122700,17833327500,238500,238500,238500,238000,42
|
|
20230822,122600,17823312500,238500,238000,238500,238000,68
|
|
20230822,122500,17807106500,238000,238000,238500,238000,50
|
|
20230822,122400,17795190000,238000,238500,238500,238000,121
|
|
20230822,122300,17766386500,238500,238500,238500,238000,64
|
|
20230822,122200,17751131000,238500,238500,238500,238000,24
|
|
20230822,122100,17745411500,238000,238500,238500,238000,38
|
|
20230822,122000,17736357000,238500,238500,238500,238000,58
|
|
20230822,121900,17722527500,238500,238000,238500,238000,34
|
|
20230822,121800,17714420500,238000,238500,238500,238000,7
|
|
20230822,121700,17712752500,238500,238500,238500,238000,60
|
|
20230822,121600,17698445500,238000,238500,238500,238000,134
|
|
20230822,121500,17666533000,238500,238000,238500,238000,29
|
|
20230822,121400,17659619000,238000,238000,238500,238000,59
|
|
20230822,121300,17645555000,238000,238500,238500,238000,318
|
|
20230822,121200,17569722000,238500,238500,239000,238500,42
|
|
20230822,121100,17559701500,238500,239000,239000,238500,68
|
|
20230822,121000,17543456500,239000,239000,239000,238500,19
|
|
20230822,120900,17538917500,238500,238500,239000,238500,53
|
|
20230822,120800,17526270000,238500,237500,239000,237500,2021
|
|
20230822,120700,17044883500,237500,238000,238000,237500,37
|
|
20230822,120600,17036080500,238000,238000,238000,237500,126
|
|
20230822,120500,17006114500,238000,237500,238000,237500,59
|
|
20230822,120400,16992076000,237500,237500,238000,237500,91
|
|
20230822,120300,16970450500,237500,238000,238000,237500,18
|
|
20230822,120200,16966172500,237500,238000,238000,237500,113
|
|
20230822,120100,16939309000,238000,238000,238000,237500,8
|
|
20230822,120000,16937406000,237500,237500,238000,237500,29
|
|
20230822,115900,16930510000,237500,238000,238000,237500,66
|
|
20230822,115800,16914806500,238000,237500,238000,237500,82
|
|
20230822,115700,16895330500,238000,237500,238000,237500,64
|
|
20230822,115600,16880107500,238000,238000,238000,237500,118
|
|
20230822,115500,16852057000,237500,237500,238000,237500,62
|
|
20230822,115400,16837307000,237500,238000,238000,237500,11
|
|
20230822,115300,16834692000,237500,237500,238000,237500,78
|
|
20230822,115200,16816136500,238000,238000,238000,238000,21
|
|
20230822,115100,16811138500,237500,237500,238000,237500,45
|
|
20230822,115000,16800445000,237500,237500,238000,237500,187
|
|
20230822,114900,16755945000,237500,237500,238000,237500,45
|
|
20230822,114800,16745247000,238000,237500,238000,237500,117
|
|
20230822,114700,16717409000,237500,237500,238000,237500,51
|
|
20230822,114600,16705273000,237500,237500,237500,237500,27
|
|
20230822,114500,16698860500,238000,238000,238000,237500,21
|
|
20230822,114400,16693866000,238000,238000,238000,237500,129
|
|
20230822,114300,16663165500,237500,238000,238000,237500,1288
|
|
20230822,114200,16356643000,238000,238500,238500,238000,117
|
|
20230822,114100,16328772500,238500,238000,238500,238000,60
|
|
20230822,114000,16314485500,238000,238500,238500,238000,40
|
|
20230822,113900,16304949000,238000,238500,238500,238000,90
|
|
20230822,113800,16283508500,238500,238000,238500,238000,41
|
|
20230822,113700,16273736500,238000,238500,238500,238000,35
|
|
20230822,113600,16265396500,238000,238500,238500,238000,96
|
|
20230822,113500,16242502000,238500,238500,238500,238000,62
|
|
20230822,113400,16227718000,238000,238500,238500,238000,277
|
|
20230822,113300,16161663500,238000,238500,238500,238000,50
|
|
20230822,113200,16149740000,238000,238000,238500,238000,236
|
|
20230822,113100,16093519000,238000,238500,238500,238000,23
|
|
20230822,113000,16088041500,238500,238500,238500,238000,147
|
|
20230822,112900,16052983000,238500,238000,238500,238000,35
|
|
20230822,112800,16044639000,238000,238500,238500,238000,306
|
|
20230822,112700,15971728500,238000,238500,238500,238000,520
|
|
20230822,112600,15847742500,238500,238000,238500,238000,23
|
|
20230822,112500,15842260500,238000,238500,238500,238000,50
|
|
20230822,112400,15830353500,238000,238500,238500,238000,177
|
|
20230822,112300,15788189500,238000,238000,238500,238000,63
|
|
20230822,112200,15773184500,238000,238500,238500,238000,34
|
|
20230822,112100,15765077500,238000,238500,238500,238000,52
|
|
20230822,112000,15752680500,238500,238500,238500,238000,89
|
|
20230822,111900,15731463500,238000,238000,238000,237500,339
|
|
20230822,111800,15650782500,238000,237500,238000,237500,84
|
|
20230822,111700,15630803000,237500,238000,238000,237500,55
|
|
20230822,111600,15617722000,237500,238000,238000,237500,54
|
|
20230822,111500,15604884000,238000,238000,238000,237500,299
|
|
20230822,111400,15533723000,237500,237500,238000,237500,40
|
|
20230822,111300,15524221000,237500,237500,238000,237500,64
|
|
20230822,111200,15509005500,237500,237500,238000,237500,188
|
|
20230822,111100,15464335500,237500,237500,238000,237500,52
|
|
20230822,111000,15451962500,238000,237500,238000,237500,44
|
|
20230822,110900,15441497500,238000,238000,238000,237500,196
|
|
20230822,110800,15394853500,237500,238000,238000,237500,102
|
|
20230822,110700,15370580000,238000,238000,238000,237500,208
|
|
20230822,110600,15321077500,238000,238000,238000,237500,113
|
|
20230822,110500,15294194000,238000,237500,238000,237500,130
|
|
20230822,110400,15263262500,238000,238000,238000,237500,63
|
|
20230822,110300,15248269000,238000,238000,238000,237500,369
|
|
20230822,110200,15160469500,237500,238000,238000,237500,16
|
|
20230822,110100,15156662000,237500,238000,238000,237500,251
|
|
20230822,110000,15097005500,238000,238000,238000,237500,268
|
|
20230822,105900,15033227000,238000,237500,238000,237500,107
|
|
20230822,105800,15007792500,237500,237500,237500,237500,309
|
|
20230822,105700,14934405000,237500,237500,238000,237500,1929
|
|
20230822,105600,14475802500,237500,237500,237500,237000,60
|
|
20230822,105500,14461565000,237000,237000,237500,237000,150
|
|
20230822,105400,14425954000,237500,237500,237500,237000,96
|
|
20230822,105300,14403166500,237000,237500,238000,237000,868
|
|
20230822,105200,14197049000,237500,238500,238500,237500,2065
|
|
20230822,105100,13705630000,238500,238000,238500,238000,141
|
|
20230822,105000,13672047000,238500,238500,239000,238500,698
|
|
20230822,104900,13505567500,238500,238500,238500,238500,75
|
|
20230822,104800,13487680000,238500,239000,239000,238500,47
|
|
20230822,104700,13476450000,239000,239000,239000,238500,51
|
|
20230822,104600,13464280000,238500,239000,239000,238500,478
|
|
20230822,104500,13350272000,239000,238500,239000,238500,660
|
|
20230822,104400,13192832000,239000,239000,239000,238500,29
|
|
20230822,104300,13185903500,238500,239000,239000,238500,27
|
|
20230822,104200,13179458000,239000,238500,239000,238500,58
|
|
20230822,104100,13165599500,238500,239000,239000,238500,37
|
|
20230822,104000,13156764500,238500,239000,239000,238500,22
|
|
20230822,103900,13151512000,239000,239000,239000,238500,79
|
|
20230822,103800,13132631500,239000,239000,239000,238500,36
|
|
20230822,103700,13124035500,239000,238500,239000,238500,43
|
|
20230822,103600,13113763000,238500,239000,239000,238500,58
|
|
20230822,103500,13099902500,238500,238500,239000,238500,23
|
|
20230822,103400,13094416500,238500,239500,239500,238500,2428
|
|
20230822,103300,12514772500,239500,239000,239500,239000,118
|
|
20230822,103200,12486538500,239000,239000,239500,239000,108
|
|
20230822,103100,12460683000,239000,239000,239500,239000,1253
|
|
20230822,103000,12161163000,239000,239000,239000,238500,121
|
|
20230822,102900,12132247500,239000,239000,239000,238500,84
|
|
20230822,102800,12112205500,238500,238500,239000,238500,13
|
|
20230822,102700,12109100500,238500,238500,239000,238500,60
|
|
20230822,102600,12094764500,239000,239000,239000,238500,29
|
|
20230822,102500,12087837500,239000,238500,239000,238500,47
|
|
20230822,102400,12076626000,238500,238500,239000,238500,86
|
|
20230822,102300,12056095000,238500,238500,239000,238500,63
|
|
20230822,102200,12041059500,238500,238500,239000,238500,134
|
|
20230822,102100,12009097500,238500,238500,239000,238500,744
|
|
20230822,102000,11831623000,239000,239000,239000,238500,27
|
|
20230822,101900,11825172500,238500,239000,239000,238500,74
|
|
20230822,101800,11807514000,239000,239000,239000,238500,124
|
|
20230822,101700,11777889500,239000,239000,239000,238500,89
|
|
20230822,101600,11756637500,239000,239000,239000,238500,168
|
|
20230822,101500,11716503500,239000,239000,239000,238500,54
|
|
20230822,101400,11703600500,239000,239000,239500,239000,280
|
|
20230822,101300,11636673500,239000,239000,239500,239000,9
|
|
20230822,101200,11634520500,239000,239500,239500,239000,89
|
|
20230822,101100,11613221000,239500,239000,239500,239000,126
|
|
20230822,101000,11583106500,239000,239500,239500,239000,219
|
|
20230822,100900,11530762000,239000,238500,239500,238500,141
|
|
20230822,100800,11497068500,238500,239000,239000,238500,107
|
|
20230822,100700,11471512000,238500,239000,239500,238500,537
|
|
20230822,100600,11343165500,239000,238500,239000,238500,1657
|
|
20230822,100500,10947195000,238500,238500,239000,238500,154
|
|
20230822,100400,10910449000,238500,239000,239000,238500,727
|
|
20230822,100300,10737054500,239000,239000,239000,238500,80
|
|
20230822,100200,10717940000,238500,239000,239000,238500,50
|
|
20230822,100100,10705993000,238500,239000,239000,238500,21
|
|
20230822,100000,10700977000,239000,239000,239000,238500,62
|
|
20230822,095900,10686180500,239000,238500,239000,238000,1650
|
|
20230822,095800,10292631000,238000,238000,238500,238000,39
|
|
20230822,095700,10283339000,238500,238000,238500,238000,35
|
|
20230822,095600,10275002000,238000,238500,238500,238000,77
|
|
20230822,095500,10256646000,238500,238500,239000,238000,648
|
|
20230822,095400,10102097500,238500,238500,238500,238500,288
|
|
20230822,095300,10033409500,238500,239000,239500,238500,342
|
|
20230822,095200,9951674000,239000,239000,239500,239000,112
|
|
20230822,095100,9924905000,239000,239000,239500,239000,144
|
|
20230822,095000,9890468500,239000,239500,239500,239000,119
|
|
20230822,094900,9861999500,239500,239000,239500,239000,642
|
|
20230822,094800,9708558500,239000,239000,239500,239000,45
|
|
20230822,094700,9697800500,239000,239500,239500,239000,145
|
|
20230822,094600,9663101500,239500,240000,240000,239500,450
|
|
20230822,094500,9555324000,239500,239500,240000,239500,78
|
|
20230822,094400,9536640500,239500,240000,240000,239500,82
|
|
20230822,094300,9516964000,240000,240000,240500,239500,1037
|
|
20230822,094200,9267895500,240000,240500,240500,240000,96
|
|
20230822,094100,9244819000,240000,240500,240500,240000,227
|
|
20230822,094000,9190257000,240500,239500,240500,239000,1211
|
|
20230822,093900,8899736500,239500,239500,239500,239000,131
|
|
20230822,093800,8868393500,239500,239500,239500,239000,140
|
|
20230822,093700,8834864500,239000,239500,239500,238500,847
|
|
20230822,093600,8632406500,239500,239000,239500,238500,541
|
|
20230822,093500,8503050000,239000,239000,239000,238500,51
|
|
20230822,093400,8490868000,239000,238000,239000,238000,589
|
|
20230822,093300,8350413500,238000,238000,238000,237000,1588
|
|
20230822,093200,7973085000,237500,237500,238000,237500,300
|
|
20230822,093100,7901815500,237500,238000,238500,237500,117
|
|
20230822,093000,7873988500,238500,238000,238500,238000,440
|
|
20230822,092900,7769265500,238000,238000,238500,238000,74
|
|
20230822,092800,7751643500,238000,237500,238500,237500,1026
|
|
20230822,092700,7507452000,238000,238000,238000,237500,596
|
|
20230822,092600,7365877500,238000,238000,238500,237500,1401
|
|
20230822,092500,7032460500,238000,238000,238500,238000,111
|
|
20230822,092400,7006014000,238000,238500,238500,238000,514
|
|
20230822,092300,6883511000,238500,237500,239000,237500,2209
|
|
20230822,092200,6357841000,237500,237500,238000,237000,827
|
|
20230822,092100,6161429000,237500,238000,238500,237500,931
|
|
20230822,092000,5939854000,238500,238500,238500,238000,982
|
|
20230822,091900,5705748000,238500,239500,239500,238500,735
|
|
20230822,091800,5529962500,239500,240000,240000,239500,245
|
|
20230822,091700,5471218000,240000,240000,240500,240000,857
|
|
20230822,091600,5265505500,240000,239000,240000,239000,501
|
|
20230822,091500,5145503000,239500,239000,239500,239000,556
|
|
20230822,091400,5012403500,239000,239000,239500,238500,596
|
|
20230822,091300,4869942500,239000,239000,239000,238500,705
|
|
20230822,091200,4701497500,239500,238500,239500,238500,1240
|
|
20230822,091100,4404868000,238500,238000,238500,237500,889
|
|
20230822,091000,4193339500,238000,236500,238000,236000,2283
|
|
20230822,090900,3652527000,236000,237000,237000,236000,3424
|
|
20230822,090800,2842953500,237500,238000,238000,237000,1035
|
|
20230822,090700,2596954500,238000,238500,239000,238000,1803
|
|
20230822,090600,2167140000,239000,239500,239500,238500,639
|
|
20230822,090500,2014368000,239500,239000,239500,239000,319
|
|
20230822,090400,1938100000,239000,239000,239500,239000,1086
|
|
20230822,090300,1678371500,239500,239000,239500,238500,954
|
|
20230822,090200,1450079000,239000,238500,239000,238500,843
|
|
20230822,090100,1248718000,238500,240000,240500,238500,3233
|
|
20230822,090000,474048000,240500,240000,240500,240000,1894
|