713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,204900,19270891000,205000,205000,205000,205000,0
|
|
20230802,204800,19270891000,205000,205000,205000,205000,0
|
|
20230802,204700,19270891000,205000,205000,205000,205000,0
|
|
20230802,204600,19270891000,205000,205000,205000,205000,0
|
|
20230802,204500,19270891000,205000,205000,205000,205000,0
|
|
20230802,204400,19270891000,205000,205000,205000,205000,0
|
|
20230802,204300,19270891000,205000,205000,205000,205000,0
|
|
20230802,204200,19270891000,205000,205000,205000,205000,0
|
|
20230802,204100,19270891000,205000,205000,205000,205000,0
|
|
20230802,204000,19270891000,205000,205000,205000,205000,0
|
|
20230802,203900,19270891000,205000,205000,205000,205000,0
|
|
20230802,203800,19270891000,205000,205000,205000,205000,0
|
|
20230802,203700,19270891000,205000,205000,205000,205000,0
|
|
20230802,203600,19270891000,205000,205000,205000,205000,0
|
|
20230802,203500,19270891000,205000,205000,205000,205000,0
|
|
20230802,203400,19270891000,205000,205000,205000,205000,0
|
|
20230802,203300,19270891000,205000,205000,205000,205000,0
|
|
20230802,203200,19270891000,205000,205000,205000,205000,0
|
|
20230802,203100,19270891000,205000,205000,205000,205000,0
|
|
20230802,203000,19270891000,205000,205000,205000,205000,0
|
|
20230802,202900,19270891000,205000,205000,205000,205000,0
|
|
20230802,202800,19270891000,205000,205000,205000,205000,0
|
|
20230802,202700,19270891000,205000,205000,205000,205000,0
|
|
20230802,202600,19270891000,205000,205000,205000,205000,0
|
|
20230802,202500,19270891000,205000,205000,205000,205000,0
|
|
20230802,202400,19270891000,205000,205000,205000,205000,0
|
|
20230802,202300,19270891000,205000,205000,205000,205000,0
|
|
20230802,202200,19270891000,205000,205000,205000,205000,0
|
|
20230802,202100,19270891000,205000,205000,205000,205000,0
|
|
20230802,202000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,201900,19270891000,205000,205000,205000,205000,0
|
|
20230802,201800,19270891000,205000,205000,205000,205000,0
|
|
20230802,201700,19270891000,205000,205000,205000,205000,0
|
|
20230802,201600,19270891000,205000,205000,205000,205000,0
|
|
20230802,201500,19270891000,205000,205000,205000,205000,0
|
|
20230802,201400,19270891000,205000,205000,205000,205000,0
|
|
20230802,201300,19270891000,205000,205000,205000,205000,0
|
|
20230802,201200,19270891000,205000,205000,205000,205000,0
|
|
20230802,201100,19270891000,205000,205000,205000,205000,0
|
|
20230802,201000,19270891000,205000,205000,205000,205000,0
|
|
20230802,200900,19270891000,205000,205000,205000,205000,0
|
|
20230802,200800,19270891000,205000,205000,205000,205000,0
|
|
20230802,200700,19270891000,205000,205000,205000,205000,0
|
|
20230802,200600,19270891000,205000,205000,205000,205000,0
|
|
20230802,200500,19270891000,205000,205000,205000,205000,0
|
|
20230802,200400,19270891000,205000,205000,205000,205000,0
|
|
20230802,200300,19270891000,205000,205000,205000,205000,0
|
|
20230802,200200,19270891000,205000,205000,205000,205000,0
|
|
20230802,200100,19270891000,205000,205000,205000,205000,0
|
|
20230802,200000,19270891000,205000,205000,205000,205000,0
|
|
20230802,195900,19270891000,205000,205000,205000,205000,0
|
|
20230802,195800,19270891000,205000,205000,205000,205000,0
|
|
20230802,195700,19270891000,205000,205000,205000,205000,0
|
|
20230802,195600,19270891000,205000,205000,205000,205000,0
|
|
20230802,195500,19270891000,205000,205000,205000,205000,0
|
|
20230802,195400,19270891000,205000,205000,205000,205000,0
|
|
20230802,195300,19270891000,205000,205000,205000,205000,0
|
|
20230802,195200,19270891000,205000,205000,205000,205000,0
|
|
20230802,195100,19270891000,205000,205000,205000,205000,0
|
|
20230802,195000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,194900,19270891000,205000,205000,205000,205000,0
|
|
20230802,194800,19270891000,205000,205000,205000,205000,0
|
|
20230802,194700,19270891000,205000,205000,205000,205000,0
|
|
20230802,194600,19270891000,205000,205000,205000,205000,0
|
|
20230802,194500,19270891000,205000,205000,205000,205000,0
|
|
20230802,194400,19270891000,205000,205000,205000,205000,0
|
|
20230802,194300,19270891000,205000,205000,205000,205000,0
|
|
20230802,194200,19270891000,205000,205000,205000,205000,0
|
|
20230802,194100,19270891000,205000,205000,205000,205000,0
|
|
20230802,194000,19270891000,205000,205000,205000,205000,0
|
|
20230802,193900,19270891000,205000,205000,205000,205000,0
|
|
20230802,193800,19270891000,205000,205000,205000,205000,0
|
|
20230802,193700,19270891000,205000,205000,205000,205000,0
|
|
20230802,193600,19270891000,205000,205000,205000,205000,0
|
|
20230802,193500,19270891000,205000,205000,205000,205000,0
|
|
20230802,193400,19270891000,205000,205000,205000,205000,0
|
|
20230802,193300,19270891000,205000,205000,205000,205000,0
|
|
20230802,193200,19270891000,205000,205000,205000,205000,0
|
|
20230802,193100,19270891000,205000,205000,205000,205000,0
|
|
20230802,193000,19270891000,205000,205000,205000,205000,0
|
|
20230802,192900,19270891000,205000,205000,205000,205000,0
|
|
20230802,192800,19270891000,205000,205000,205000,205000,0
|
|
20230802,192700,19270891000,205000,205000,205000,205000,0
|
|
20230802,192600,19270891000,205000,205000,205000,205000,0
|
|
20230802,192500,19270891000,205000,205000,205000,205000,0
|
|
20230802,192400,19270891000,205000,205000,205000,205000,0
|
|
20230802,192300,19270891000,205000,205000,205000,205000,0
|
|
20230802,192200,19270891000,205000,205000,205000,205000,0
|
|
20230802,192100,19270891000,205000,205000,205000,205000,0
|
|
20230802,192000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,191900,19270891000,205000,205000,205000,205000,0
|
|
20230802,191800,19270891000,205000,205000,205000,205000,0
|
|
20230802,191700,19270891000,205000,205000,205000,205000,0
|
|
20230802,191600,19270891000,205000,205000,205000,205000,0
|
|
20230802,191500,19270891000,205000,205000,205000,205000,0
|
|
20230802,191400,19270891000,205000,205000,205000,205000,0
|
|
20230802,191300,19270891000,205000,205000,205000,205000,0
|
|
20230802,191200,19270891000,205000,205000,205000,205000,0
|
|
20230802,191100,19270891000,205000,205000,205000,205000,0
|
|
20230802,191000,19270891000,205000,205000,205000,205000,0
|
|
20230802,190900,19270891000,205000,205000,205000,205000,0
|
|
20230802,190800,19270891000,205000,205000,205000,205000,0
|
|
20230802,190700,19270891000,205000,205000,205000,205000,0
|
|
20230802,190600,19270891000,205000,205000,205000,205000,0
|
|
20230802,190500,19270891000,205000,205000,205000,205000,0
|
|
20230802,190400,19270891000,205000,205000,205000,205000,0
|
|
20230802,190300,19270891000,205000,205000,205000,205000,0
|
|
20230802,190200,19270891000,205000,205000,205000,205000,0
|
|
20230802,190100,19270891000,205000,205000,205000,205000,0
|
|
20230802,190000,19270891000,205000,205000,205000,205000,0
|
|
20230802,185900,19270891000,205000,205000,205000,205000,0
|
|
20230802,185800,19270891000,205000,205000,205000,205000,0
|
|
20230802,185700,19270891000,205000,205000,205000,205000,0
|
|
20230802,185600,19270891000,205000,205000,205000,205000,0
|
|
20230802,185500,19270891000,205000,205000,205000,205000,0
|
|
20230802,185400,19270891000,205000,205000,205000,205000,0
|
|
20230802,185300,19270891000,205000,205000,205000,205000,0
|
|
20230802,185200,19270891000,205000,205000,205000,205000,0
|
|
20230802,185100,19270891000,205000,205000,205000,205000,0
|
|
20230802,185000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,184900,19270891000,205000,205000,205000,205000,0
|
|
20230802,184800,19270891000,205000,205000,205000,205000,0
|
|
20230802,184700,19270891000,205000,205000,205000,205000,0
|
|
20230802,184600,19270891000,205000,205000,205000,205000,0
|
|
20230802,184500,19270891000,205000,205000,205000,205000,0
|
|
20230802,184400,19270891000,205000,205000,205000,205000,0
|
|
20230802,184300,19270891000,205000,205000,205000,205000,0
|
|
20230802,184200,19270891000,205000,205000,205000,205000,0
|
|
20230802,184100,19270891000,205000,205000,205000,205000,0
|
|
20230802,184000,19270891000,205000,205000,205000,205000,0
|
|
20230802,183900,19270891000,205000,205000,205000,205000,0
|
|
20230802,183800,19270891000,205000,205000,205000,205000,0
|
|
20230802,183700,19270891000,205000,205000,205000,205000,0
|
|
20230802,183600,19270891000,205000,205000,205000,205000,0
|
|
20230802,183500,19270891000,205000,205000,205000,205000,0
|
|
20230802,183400,19270891000,205000,205000,205000,205000,0
|
|
20230802,183300,19270891000,205000,205000,205000,205000,0
|
|
20230802,183200,19270891000,205000,205000,205000,205000,0
|
|
20230802,183100,19270891000,205000,205000,205000,205000,0
|
|
20230802,183000,19270891000,205000,205000,205000,205000,0
|
|
20230802,182900,19270891000,205000,205000,205000,205000,0
|
|
20230802,182800,19270891000,205000,205000,205000,205000,0
|
|
20230802,182700,19270891000,205000,205000,205000,205000,0
|
|
20230802,182600,19270891000,205000,205000,205000,205000,0
|
|
20230802,182500,19270891000,205000,205000,205000,205000,0
|
|
20230802,182400,19270891000,205000,205000,205000,205000,0
|
|
20230802,182300,19270891000,205000,205000,205000,205000,0
|
|
20230802,182200,19270891000,205000,205000,205000,205000,0
|
|
20230802,182100,19270891000,205000,205000,205000,205000,0
|
|
20230802,182000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,181900,19270891000,205000,205000,205000,205000,0
|
|
20230802,181800,19270891000,205000,205000,205000,205000,0
|
|
20230802,181700,19270891000,205000,205000,205000,205000,0
|
|
20230802,181600,19270891000,205000,205000,205000,205000,0
|
|
20230802,181500,19270891000,205000,205000,205000,205000,0
|
|
20230802,181400,19270891000,205000,205000,205000,205000,0
|
|
20230802,181300,19270891000,205000,205000,205000,205000,0
|
|
20230802,181200,19270891000,205000,205000,205000,205000,0
|
|
20230802,181100,19270891000,205000,205000,205000,205000,0
|
|
20230802,181000,19270891000,205000,205000,205000,205000,0
|
|
20230802,180900,19270891000,205000,205000,205000,205000,0
|
|
20230802,180800,19270891000,205000,205000,205000,205000,0
|
|
20230802,180700,19270891000,205000,205000,205000,205000,0
|
|
20230802,180600,19270891000,205000,205000,205000,205000,0
|
|
20230802,180500,19270891000,205000,205000,205000,205000,0
|
|
20230802,180400,19270891000,205000,205000,205000,205000,0
|
|
20230802,180300,19270891000,205000,205000,205000,205000,0
|
|
20230802,180200,19270891000,205000,205000,205000,205000,0
|
|
20230802,180100,19270891000,205000,205000,205000,205000,0
|
|
20230802,180000,19270891000,205000,205000,205000,205000,0
|
|
20230802,175900,19270891000,205000,205000,205000,205000,0
|
|
20230802,175800,19270891000,205000,205000,205000,205000,0
|
|
20230802,175700,19270891000,205000,205000,205000,205000,0
|
|
20230802,175600,19270891000,205000,205000,205000,205000,0
|
|
20230802,175500,19270891000,205000,205000,205000,205000,0
|
|
20230802,175400,19270891000,205000,205000,205000,205000,0
|
|
20230802,175300,19270891000,205000,205000,205000,205000,0
|
|
20230802,175200,19270891000,205000,205000,205000,205000,0
|
|
20230802,175100,19270891000,205000,205000,205000,205000,0
|
|
20230802,175000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,174900,19270891000,205000,205000,205000,205000,0
|
|
20230802,174800,19270891000,205000,205000,205000,205000,0
|
|
20230802,174700,19270891000,205000,205000,205000,205000,0
|
|
20230802,174600,19270891000,205000,205000,205000,205000,0
|
|
20230802,174500,19270891000,205000,205000,205000,205000,0
|
|
20230802,174400,19270891000,205000,205000,205000,205000,0
|
|
20230802,174300,19270891000,205000,205000,205000,205000,0
|
|
20230802,174200,19270891000,205000,205000,205000,205000,0
|
|
20230802,174100,19270891000,205000,205000,205000,205000,0
|
|
20230802,174000,19270891000,205000,205000,205000,205000,0
|
|
20230802,173900,19270891000,205000,205000,205000,205000,0
|
|
20230802,173800,19270891000,205000,205000,205000,205000,0
|
|
20230802,173700,19270891000,205000,205000,205000,205000,0
|
|
20230802,173600,19270891000,205000,205000,205000,205000,0
|
|
20230802,173500,19270891000,205000,205000,205000,205000,0
|
|
20230802,173400,19270891000,205000,205000,205000,205000,0
|
|
20230802,173300,19270891000,205000,205000,205000,205000,0
|
|
20230802,173200,19270891000,205000,205000,205000,205000,0
|
|
20230802,173100,19270891000,205000,205000,205000,205000,0
|
|
20230802,173000,19270891000,205000,205000,205000,205000,0
|
|
20230802,172900,19270891000,205000,205000,205000,205000,0
|
|
20230802,172800,19270891000,205000,205000,205000,205000,0
|
|
20230802,172700,19270891000,205000,205000,205000,205000,0
|
|
20230802,172600,19270891000,205000,205000,205000,205000,0
|
|
20230802,172500,19270891000,205000,205000,205000,205000,0
|
|
20230802,172400,19270891000,205000,205000,205000,205000,0
|
|
20230802,172300,19270891000,205000,205000,205000,205000,0
|
|
20230802,172200,19270891000,205000,205000,205000,205000,0
|
|
20230802,172100,19270891000,205000,205000,205000,205000,0
|
|
20230802,172000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,171900,19270891000,205000,205000,205000,205000,0
|
|
20230802,171800,19270891000,205000,205000,205000,205000,0
|
|
20230802,171700,19270891000,205000,205000,205000,205000,0
|
|
20230802,171600,19270891000,205000,205000,205000,205000,0
|
|
20230802,171500,19270891000,205000,205000,205000,205000,0
|
|
20230802,171400,19270891000,205000,205000,205000,205000,0
|
|
20230802,171300,19270891000,205000,205000,205000,205000,0
|
|
20230802,171200,19270891000,205000,205000,205000,205000,0
|
|
20230802,171100,19270891000,205000,205000,205000,205000,0
|
|
20230802,171000,19270891000,205000,205000,205000,205000,0
|
|
20230802,170900,19270891000,205000,205000,205000,205000,0
|
|
20230802,170800,19270891000,205000,205000,205000,205000,0
|
|
20230802,170700,19270891000,205000,205000,205000,205000,0
|
|
20230802,170600,19270891000,205000,205000,205000,205000,0
|
|
20230802,170500,19270891000,205000,205000,205000,205000,0
|
|
20230802,170400,19270891000,205000,205000,205000,205000,0
|
|
20230802,170300,19270891000,205000,205000,205000,205000,0
|
|
20230802,170200,19270891000,205000,205000,205000,205000,0
|
|
20230802,170100,19270891000,205000,205000,205000,205000,0
|
|
20230802,170000,19270891000,205000,205000,205000,205000,0
|
|
20230802,165900,19270891000,205000,205000,205000,205000,0
|
|
20230802,165800,19270891000,205000,205000,205000,205000,0
|
|
20230802,165700,19270891000,205000,205000,205000,205000,0
|
|
20230802,165600,19270891000,205000,205000,205000,205000,0
|
|
20230802,165500,19270891000,205000,205000,205000,205000,0
|
|
20230802,165400,19270891000,205000,205000,205000,205000,0
|
|
20230802,165300,19270891000,205000,205000,205000,205000,0
|
|
20230802,165200,19270891000,205000,205000,205000,205000,0
|
|
20230802,165100,19270891000,205000,205000,205000,205000,0
|
|
20230802,165000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,164900,19270891000,205000,205000,205000,205000,0
|
|
20230802,164800,19270891000,205000,205000,205000,205000,0
|
|
20230802,164700,19270891000,205000,205000,205000,205000,0
|
|
20230802,164600,19270891000,205000,205000,205000,205000,0
|
|
20230802,164500,19270891000,205000,205000,205000,205000,0
|
|
20230802,164400,19270891000,205000,205000,205000,205000,0
|
|
20230802,164300,19270891000,205000,205000,205000,205000,0
|
|
20230802,164200,19270891000,205000,205000,205000,205000,0
|
|
20230802,164100,19270891000,205000,205000,205000,205000,0
|
|
20230802,164000,19270891000,205000,205000,205000,205000,0
|
|
20230802,163900,19270891000,205000,205000,205000,205000,0
|
|
20230802,163800,19270891000,205000,205000,205000,205000,0
|
|
20230802,163700,19270891000,205000,205000,205000,205000,0
|
|
20230802,163600,19270891000,205000,205000,205000,205000,0
|
|
20230802,163500,19270891000,205000,205000,205000,205000,0
|
|
20230802,163400,19270891000,205000,205000,205000,205000,0
|
|
20230802,163300,19270891000,205000,205000,205000,205000,0
|
|
20230802,163200,19270891000,205000,205000,205000,205000,0
|
|
20230802,163100,19270891000,205000,205000,205000,205000,0
|
|
20230802,163000,19270891000,205000,205000,205000,205000,0
|
|
20230802,162900,19270891000,205000,205000,205000,205000,0
|
|
20230802,162800,19270891000,205000,205000,205000,205000,0
|
|
20230802,162700,19270891000,205000,205000,205000,205000,0
|
|
20230802,162600,19270891000,205000,205000,205000,205000,0
|
|
20230802,162500,19270891000,205000,205000,205000,205000,0
|
|
20230802,162400,19270891000,205000,205000,205000,205000,0
|
|
20230802,162300,19270891000,205000,205000,205000,205000,0
|
|
20230802,162200,19270891000,205000,205000,205000,205000,0
|
|
20230802,162100,19270891000,205000,205000,205000,205000,0
|
|
20230802,162000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,161900,19270891000,205000,205000,205000,205000,0
|
|
20230802,161800,19270891000,205000,205000,205000,205000,0
|
|
20230802,161700,19270891000,205000,205000,205000,205000,0
|
|
20230802,161600,19270891000,205000,205000,205000,205000,0
|
|
20230802,161500,19270891000,205000,205000,205000,205000,0
|
|
20230802,161400,19270891000,205000,205000,205000,205000,0
|
|
20230802,161300,19270891000,205000,205000,205000,205000,0
|
|
20230802,161200,19270891000,205000,205000,205000,205000,0
|
|
20230802,161100,19270891000,205000,205000,205000,205000,0
|
|
20230802,161000,19270891000,205000,205000,205000,205000,0
|
|
20230802,160900,19270891000,205000,205000,205000,205000,0
|
|
20230802,160800,19270891000,205000,205000,205000,205000,0
|
|
20230802,160700,19270891000,205000,205000,205000,205000,0
|
|
20230802,160600,19270891000,205000,205000,205000,205000,0
|
|
20230802,160500,19270891000,205000,205000,205000,205000,0
|
|
20230802,160400,19270891000,205000,205000,205000,205000,0
|
|
20230802,160300,19270891000,205000,205000,205000,205000,0
|
|
20230802,160200,19270891000,205000,205000,205000,205000,0
|
|
20230802,160100,19270891000,205000,205000,205000,205000,0
|
|
20230802,160000,19270891000,205000,205000,205000,205000,0
|
|
20230802,155900,19270891000,205000,205000,205000,205000,0
|
|
20230802,155800,19270891000,205000,205000,205000,205000,0
|
|
20230802,155700,19270891000,205000,205000,205000,205000,0
|
|
20230802,155600,19270891000,205000,205000,205000,205000,0
|
|
20230802,155500,19270891000,205000,205000,205000,205000,0
|
|
20230802,155400,19270891000,205000,205000,205000,205000,0
|
|
20230802,155300,19270891000,205000,205000,205000,205000,0
|
|
20230802,155200,19270891000,205000,205000,205000,205000,0
|
|
20230802,155100,19270891000,205000,205000,205000,205000,0
|
|
20230802,155000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,154900,19270891000,205000,205000,205000,205000,0
|
|
20230802,154800,19270891000,205000,205000,205000,205000,0
|
|
20230802,154700,19270891000,205000,205000,205000,205000,0
|
|
20230802,154600,19270891000,205000,205000,205000,205000,0
|
|
20230802,154500,19270891000,205000,205000,205000,205000,0
|
|
20230802,154400,19270891000,205000,205000,205000,205000,0
|
|
20230802,154300,19270891000,205000,205000,205000,205000,0
|
|
20230802,154200,19270891000,205000,205000,205000,205000,0
|
|
20230802,154100,19270891000,205000,205000,205000,205000,0
|
|
20230802,154000,19270891000,205000,205000,205000,205000,0
|
|
20230802,153900,19270891000,205000,205000,205000,205000,0
|
|
20230802,153800,19270891000,205000,205000,205000,205000,0
|
|
20230802,153700,19270891000,205000,205000,205000,205000,0
|
|
20230802,153600,19270891000,205000,205000,205000,205000,0
|
|
20230802,153500,19270891000,205000,205000,205000,205000,0
|
|
20230802,153400,19270891000,205000,205000,205000,205000,0
|
|
20230802,153300,19270891000,205000,205000,205000,205000,0
|
|
20230802,153200,19270891000,205000,205000,205000,205000,0
|
|
20230802,153100,19270891000,205000,205000,205000,205000,0
|
|
20230802,153000,19270891000,205000,205000,205000,205000,1461
|
|
20230802,152900,18971386000,205000,205000,205000,205000,0
|
|
20230802,152800,18971386000,205000,205000,205000,205000,0
|
|
20230802,152700,18971386000,205000,205000,205000,205000,0
|
|
20230802,152600,18971386000,205000,205000,205000,205000,0
|
|
20230802,152500,18971386000,205000,205000,205000,205000,0
|
|
20230802,152400,18971386000,205000,205000,205000,205000,0
|
|
20230802,152300,18971386000,205000,205000,205000,205000,0
|
|
20230802,152200,18971386000,205000,205000,205000,205000,0
|
|
20230802,152100,18971386000,205000,205000,205000,205000,0
|
|
20230802,152000,18971386000,205000,205000,205000,205000,0
|
|
20230802,151900,18971386000,205000,206000,206000,205000,377
|
|
20230802,151800,18893932000,205500,205500,205500,205000,199
|
|
20230802,151700,18853053500,205500,205000,205500,205000,123
|
|
20230802,151600,18827801000,205000,205500,205500,205000,78
|
|
20230802,151500,18811800000,205500,205500,206000,205000,376
|
|
20230802,151400,18734595000,205000,205500,206000,205000,180
|
|
20230802,151300,18697618000,205500,205000,206000,205000,371
|
|
20230802,151200,18621427500,205000,205500,205500,204500,712
|
|
20230802,151100,18475635000,205500,205500,205500,205000,196
|
|
20230802,151000,18435415000,205500,205500,206000,205000,130
|
|
20230802,150900,18408705500,205000,206000,206000,205000,671
|
|
20230802,150800,18270830000,206500,205500,206500,205500,280
|
|
20230802,150700,18213110000,205500,205500,205500,205000,342
|
|
20230802,150600,18142927000,206000,205000,206000,204500,768
|
|
20230802,150500,17985470000,205500,205500,206000,205000,251
|
|
20230802,150400,17933902500,206000,205500,206000,205500,64
|
|
20230802,150300,17920746500,205500,206000,206000,205000,203
|
|
20230802,150200,17879030500,206000,205500,206000,205500,272
|
|
20230802,150100,17823094000,205500,206000,206000,205500,102
|
|
20230802,150000,17802128500,205500,205500,206000,205500,320
|
|
20230802,145900,17736362000,206000,206000,206000,205500,289
|
|
20230802,145800,17676833000,206000,207000,207000,206000,90
|
|
20230802,145700,17658273500,206000,207000,207000,206000,373
|
|
20230802,145600,17581413000,207000,206000,207000,206000,318
|
|
20230802,145500,17515694000,206500,206500,206500,206000,152
|
|
20230802,145400,17484331500,206500,206000,206500,206000,61
|
|
20230802,145300,17471758500,206000,206000,206000,206000,139
|
|
20230802,145200,17443124500,206500,206000,206500,206000,79
|
|
20230802,145100,17426812500,206500,206500,206500,206000,60
|
|
20230802,145000,17414446000,206500,206500,206500,206000,57
|
|
20230802,144900,17402677500,206500,206000,206500,206000,306
|
|
20230802,144800,17339637500,206500,206500,206500,206000,806
|
|
20230802,144700,17173588000,206500,207000,207000,206500,231
|
|
20230802,144600,17125885500,207000,207000,207000,206500,227
|
|
20230802,144500,17078986000,207500,207000,207500,206500,270
|
|
20230802,144400,17023096000,207000,207000,207500,206500,127
|
|
20230802,144300,16996794500,207000,207000,207500,206500,79
|
|
20230802,144200,16980444500,207500,207000,207500,206500,76
|
|
20230802,144100,16964716500,207000,207000,207500,206500,227
|
|
20230802,144000,16917700500,206500,207000,207000,206500,57
|
|
20230802,143900,16905923500,206500,206500,207000,206500,90
|
|
20230802,143800,16887306000,206500,207000,207000,206500,78
|
|
20230802,143700,16871173000,207000,206500,207000,206000,50
|
|
20230802,143600,16860837000,206500,206500,207000,206000,61
|
|
20230802,143500,16848225500,207000,207000,207500,206500,419
|
|
20230802,143400,16761676000,207000,208000,208000,207000,84
|
|
20230802,143300,16744263000,207000,207000,208000,207000,110
|
|
20230802,143200,16721457500,207000,207000,207500,206500,104
|
|
20230802,143100,16699940000,207000,207000,207000,206000,70
|
|
20230802,143000,16685481500,207000,206000,207000,206000,56
|
|
20230802,142900,16673920000,206000,206500,206500,206000,137
|
|
20230802,142800,16645693500,206500,206000,206500,206000,26
|
|
20230802,142700,16640329500,206000,205500,206500,205500,55
|
|
20230802,142600,16628999500,206000,206000,206500,205500,101
|
|
20230802,142500,16608215500,205500,206500,206500,205500,225
|
|
20230802,142400,16561875000,206000,206000,206000,206000,51
|
|
20230802,142300,16551369000,206000,206500,206500,206000,211
|
|
20230802,142200,16507845500,206500,207000,207500,206500,532
|
|
20230802,142100,16397870000,206500,205500,207500,205500,1682
|
|
20230802,142000,16051315000,205500,205500,206000,205500,95
|
|
20230802,141900,16031791000,206000,205500,206000,205500,64
|
|
20230802,141800,16018625000,205500,205500,205500,205500,79
|
|
20230802,141700,16002390500,205500,205500,206000,205500,92
|
|
20230802,141600,15983484000,205500,205500,206000,205500,166
|
|
20230802,141500,15949366000,205500,206000,206500,205500,669
|
|
20230802,141400,15811721500,205000,206000,207000,205000,689
|
|
20230802,141300,15669890000,206000,206500,207000,206000,136
|
|
20230802,141200,15641803500,207000,207500,207500,206500,12
|
|
20230802,141100,15639320500,207500,207000,208000,206500,197
|
|
20230802,141000,15598530000,207000,207500,207500,207000,25
|
|
20230802,140900,15593350500,207500,208500,208500,207500,267
|
|
20230802,140800,15537900500,209000,208000,209000,208000,86
|
|
20230802,140700,15519969500,208500,207500,208500,207500,270
|
|
20230802,140600,15463904000,207500,208500,208500,207500,48
|
|
20230802,140500,15453913500,208000,208500,208500,208000,49
|
|
20230802,140400,15443713500,208500,207500,208500,207500,250
|
|
20230802,140300,15391712000,207500,208000,208000,207500,83
|
|
20230802,140200,15374478500,207500,207500,207500,207500,68
|
|
20230802,140100,15360368500,207500,207500,207500,207000,150
|
|
20230802,140000,15329252000,207500,207000,208000,207000,91
|
|
20230802,135900,15310403500,207000,208000,208000,207000,21
|
|
20230802,135800,15306049000,207500,207000,208000,207000,40
|
|
20230802,135700,15297758500,207000,208000,208000,207000,186
|
|
20230802,135600,15259221500,208000,208000,208000,207500,62
|
|
20230802,135500,15246326500,207500,207500,208000,207500,158
|
|
20230802,135400,15213478000,208000,208000,208500,207500,137
|
|
20230802,135300,15184982500,207500,207000,207500,206500,195
|
|
20230802,135200,15144555000,206500,207000,207500,206500,476
|
|
20230802,135100,15046129500,207000,206000,207000,206000,103
|
|
20230802,135000,15024870500,206500,206000,206500,205500,277
|
|
20230802,134900,14967781000,206000,205500,206000,205000,147
|
|
20230802,134800,14937604500,205500,205000,206000,204500,488
|
|
20230802,134700,14837636500,205000,205000,206000,205000,102
|
|
20230802,134600,14816715500,205000,205500,206000,205000,321
|
|
20230802,134500,14750879000,205500,206000,206500,205500,143
|
|
20230802,134400,14721457500,206000,206000,206500,206000,63
|
|
20230802,134300,14708478500,206000,205000,206000,205000,153
|
|
20230802,134200,14677005500,205500,205500,205500,204500,145
|
|
20230802,134100,14647274500,205500,205500,205500,205000,97
|
|
20230802,134000,14627368000,205500,205500,205500,205000,153
|
|
20230802,133900,14595956000,206000,205500,206000,205500,55
|
|
20230802,133800,14584629500,205500,205500,206000,205000,203
|
|
20230802,133700,14542911500,205500,205500,206000,205000,83
|
|
20230802,133600,14525874500,205500,205500,206000,205000,213
|
|
20230802,133500,14482125000,205000,205000,205500,204500,128
|
|
20230802,133400,14455876000,205000,205500,205500,205000,168
|
|
20230802,133300,14421408000,205500,205500,205500,205000,559
|
|
20230802,133200,14306760500,205500,206000,206000,205500,233
|
|
20230802,133100,14258862500,206000,206000,206000,205500,119
|
|
20230802,133000,14234354000,206000,206500,206500,206000,54
|
|
20230802,132900,14223223000,206500,206500,207000,206000,58
|
|
20230802,132800,14211246500,206500,206500,206500,206500,10
|
|
20230802,132700,14209181500,206500,205500,206500,205500,641
|
|
20230802,132600,14077333000,205500,205500,206000,205500,21
|
|
20230802,132500,14073017000,205500,206000,206500,205500,347
|
|
20230802,132400,14001538500,206000,206500,206500,205500,245
|
|
20230802,132300,13951098000,206500,206000,206500,205500,106
|
|
20230802,132200,13929287000,206000,206500,206500,206000,78
|
|
20230802,132100,13913198500,207000,206000,207000,206000,37
|
|
20230802,132000,13905553000,206000,206500,207000,206000,251
|
|
20230802,131900,13853736000,206000,205500,206000,205500,143
|
|
20230802,131800,13824296500,205500,206000,206000,205500,445
|
|
20230802,131700,13732832500,206000,206000,206500,205500,67
|
|
20230802,131600,13719048000,206000,206000,206500,206000,40
|
|
20230802,131500,13710807000,206000,206500,206500,205500,44
|
|
20230802,131400,13701755500,206000,207000,207000,206000,447
|
|
20230802,131300,13609531000,207000,207000,207000,207000,13
|
|
20230802,131200,13606840000,207500,207500,207500,207000,56
|
|
20230802,131100,13595246500,207500,207500,207500,207500,33
|
|
20230802,131000,13588399000,208000,208500,208500,207500,46
|
|
20230802,130900,13578844000,207500,208000,208000,207500,20
|
|
20230802,130800,13574685000,208000,208000,208000,207500,164
|
|
20230802,130700,13540621000,208000,207500,208500,207500,156
|
|
20230802,130600,13508207000,207500,207500,207500,207500,30
|
|
20230802,130500,13501982000,207000,206500,207000,206500,132
|
|
20230802,130400,13474663000,207000,207000,207000,207000,93
|
|
20230802,130300,13455412000,207500,207000,207500,206500,8
|
|
20230802,130200,13453755500,207000,207000,207000,207000,133
|
|
20230802,130100,13426224500,207000,207000,207000,207000,4
|
|
20230802,130000,13425396500,207000,208000,208000,207000,83
|
|
20230802,125900,13408192000,207500,207500,207500,207000,51
|
|
20230802,125800,13397623500,208000,207000,208000,206500,270
|
|
20230802,125700,13341715500,206500,207000,207000,206500,157
|
|
20230802,125600,13309226000,207000,207500,207500,207000,146
|
|
20230802,125500,13278990500,207500,207500,208000,207500,113
|
|
20230802,125400,13255542500,208000,208000,208000,208000,31
|
|
20230802,125300,13249094500,208000,208000,208000,208000,51
|
|
20230802,125200,13238486500,208000,208500,209000,208000,43
|
|
20230802,125100,13229527500,208500,208500,208500,208000,84
|
|
20230802,125000,13212017500,208000,207500,208000,207000,883
|
|
20230802,124900,13028794000,207500,207500,207500,207000,183
|
|
20230802,124800,12990907000,207000,207000,207500,207000,85
|
|
20230802,124700,12973311000,207500,207000,207500,207000,110
|
|
20230802,124600,12950539000,207000,207500,207500,207000,151
|
|
20230802,124500,12919267500,207500,207500,208000,207000,147
|
|
20230802,124400,12888765500,207000,208000,208000,207000,142
|
|
20230802,124300,12859283500,208000,208000,208000,208000,11
|
|
20230802,124200,12856995500,208000,209000,209000,208000,153
|
|
20230802,124100,12825086000,209000,209500,209500,209000,141
|
|
20230802,124000,12795609000,209500,208500,209500,208500,38
|
|
20230802,123900,12787676000,208500,208500,209000,208000,184
|
|
20230802,123800,12749280000,208500,209000,209000,208500,52
|
|
20230802,123700,12738430500,208500,208000,208500,208000,5
|
|
20230802,123600,12737388500,208500,208000,209000,207500,46
|
|
20230802,123500,12727820500,209000,208000,209000,208000,72
|
|
20230802,123400,12712800000,208500,208500,209000,208500,114
|
|
20230802,123300,12689030500,208500,208500,209000,208000,38
|
|
20230802,123200,12681115500,208000,209000,209500,207500,207
|
|
20230802,123100,12638057500,209000,210000,210000,209000,70
|
|
20230802,123000,12623376000,209500,209500,210000,209000,106
|
|
20230802,122900,12601189500,209000,209000,209000,209000,35
|
|
20230802,122800,12593874500,209000,208500,209000,208000,29
|
|
20230802,122700,12587825500,208500,207500,208500,207500,147
|
|
20230802,122600,12557267000,207500,207500,207500,207500,16
|
|
20230802,122500,12553947000,207500,208500,208500,207500,50
|
|
20230802,122400,12543537500,208500,209500,209500,208000,158
|
|
20230802,122300,12510558000,209500,209500,210000,209500,80
|
|
20230802,122200,12493765500,209500,209500,210000,209500,93
|
|
20230802,122100,12474277000,209500,209000,209500,209000,308
|
|
20230802,122000,12409900000,208500,208500,208500,208000,109
|
|
20230802,121900,12387174500,208000,208500,208500,208000,414
|
|
20230802,121800,12301058500,208500,208000,209000,208000,222
|
|
20230802,121700,12254780000,208000,208000,208000,207500,139
|
|
20230802,121600,12225873000,207500,207500,208000,207500,49
|
|
20230802,121500,12215699000,207500,208000,208000,207500,18
|
|
20230802,121400,12211962500,207500,207500,207500,207500,5
|
|
20230802,121300,12210925000,207500,208000,208000,207500,56
|
|
20230802,121200,12199290500,208000,208000,208000,207500,223
|
|
20230802,121100,12152950000,208000,208500,208500,208000,68
|
|
20230802,121000,12138800000,208500,208000,208500,208000,254
|
|
20230802,120900,12085962500,208000,208000,208000,207500,164
|
|
20230802,120800,12051860500,208000,208000,208000,207500,11
|
|
20230802,120700,12049573500,208000,207500,208000,207500,128
|
|
20230802,120600,12022952500,207500,207500,207500,207500,18
|
|
20230802,120500,12019217500,207500,208000,208000,207000,92
|
|
20230802,120400,12000124500,208000,207000,208000,207000,76
|
|
20230802,120300,11984338000,208000,207500,208000,207000,137
|
|
20230802,120200,11955891500,207500,207000,208000,207000,149
|
|
20230802,120100,11924981000,207000,206500,207000,206500,99
|
|
20230802,120000,11904502000,206500,206500,207000,206500,95
|
|
20230802,115900,11884883500,206500,207000,207000,206500,37
|
|
20230802,115800,11877234000,207000,207000,207000,206500,276
|
|
20230802,115700,11820125500,207000,207000,207000,206500,245
|
|
20230802,115600,11769427500,207000,206500,207000,206000,71
|
|
20230802,115500,11754769500,206500,206000,206500,205500,387
|
|
20230802,115400,11675071000,206000,205500,206000,205500,159
|
|
20230802,115300,11642392000,205500,205000,206000,205000,107
|
|
20230802,115200,11620392500,205000,205500,206000,205000,55
|
|
20230802,115100,11609077000,205000,205000,205500,205000,120
|
|
20230802,115000,11584474500,205500,205000,206000,204500,221
|
|
20230802,114900,11539099000,205000,205000,205000,204000,131
|
|
20230802,114800,11512313500,204000,204000,205000,203500,598
|
|
20230802,114700,11390355000,204000,204500,205000,204000,599
|
|
20230802,114600,11268098500,204500,204500,204500,204000,125
|
|
20230802,114500,11242544000,204500,205000,205000,204500,121
|
|
20230802,114400,11217751000,205000,204000,205000,203500,301
|
|
20230802,114300,11156152000,204000,203500,204500,203000,432
|
|
20230802,114200,11068236500,205000,203000,205000,203000,487
|
|
20230802,114100,10969084500,203000,204000,204000,203000,849
|
|
20230802,114000,10796567000,203000,204000,205500,203000,1188
|
|
20230802,113900,10554078000,204000,204500,205000,204000,173
|
|
20230802,113800,10518749500,205000,204500,205500,203500,976
|
|
20230802,113700,10319211000,204000,205000,205000,204000,1173
|
|
20230802,113600,10078985500,205000,205000,205500,205000,265
|
|
20230802,113500,10024660000,205000,205500,205500,205000,256
|
|
20230802,113400,9972075000,206000,205500,206000,205500,151
|
|
20230802,113300,9941016500,206000,206000,206000,205000,419
|
|
20230802,113200,9854915500,206000,206000,206000,205500,342
|
|
20230802,113100,9784541500,206500,206000,206500,205500,214
|
|
20230802,113000,9740488500,206500,206000,206500,205500,159
|
|
20230802,112900,9707731500,206000,206000,206500,206000,118
|
|
20230802,112800,9683404000,206000,206000,206500,206000,85
|
|
20230802,112700,9665892500,206500,206000,206500,206000,403
|
|
20230802,112600,9582869000,206000,206000,206500,206000,315
|
|
20230802,112500,9517976000,206500,207000,207500,206000,1169
|
|
20230802,112400,9276178500,207000,207000,207500,207000,223
|
|
20230802,112300,9230013000,207000,207000,207500,207000,366
|
|
20230802,112200,9154250500,207000,207500,207500,207000,104
|
|
20230802,112100,9132714000,207500,207500,208000,207000,443
|
|
20230802,112000,9040795000,207500,208000,208000,207500,93
|
|
20230802,111900,9021456000,208500,208000,208500,208000,112
|
|
20230802,111800,8998157000,208000,208000,208500,208000,224
|
|
20230802,111700,8951562500,208000,208500,208500,208000,35
|
|
20230802,111600,8944282000,208500,207500,208500,207500,123
|
|
20230802,111500,8918692500,207500,208000,208000,207500,179
|
|
20230802,111400,8881483500,208000,208000,208000,208000,48
|
|
20230802,111300,8871499500,208000,208000,208500,208000,149
|
|
20230802,111200,8840507000,208000,208500,208500,208000,427
|
|
20230802,111100,8751685500,208000,209000,210000,208000,185
|
|
20230802,111000,8713162500,208000,208000,210000,208000,165
|
|
20230802,110900,8678662000,208500,209000,209000,207500,287
|
|
20230802,110800,8618952500,209000,209000,209500,209000,136
|
|
20230802,110700,8590513000,209000,208500,209500,208500,73
|
|
20230802,110600,8575258500,208500,208500,209000,208000,108
|
|
20230802,110500,8552717000,208500,209000,209000,208000,270
|
|
20230802,110400,8496436500,209000,207500,209000,207500,445
|
|
20230802,110300,8403666500,207500,207500,208000,207500,181
|
|
20230802,110200,8366071000,207500,208500,208500,207500,210
|
|
20230802,110100,8322474000,208500,207500,208500,207500,162
|
|
20230802,110000,8288811500,207500,208000,208000,207500,238
|
|
20230802,105900,8239354500,207500,207500,207500,207500,154
|
|
20230802,105800,8207399500,207500,207000,207500,207000,308
|
|
20230802,105700,8143496500,207500,207500,208000,207000,354
|
|
20230802,105600,8070042500,207500,208000,208500,207500,190
|
|
20230802,105500,8030495500,208000,208000,208500,208000,80
|
|
20230802,105400,8013845500,208000,207000,208500,207000,234
|
|
20230802,105300,7965222000,207500,207500,208000,207000,468
|
|
20230802,105200,7868122000,207500,209000,209500,207500,1319
|
|
20230802,105100,7593654500,209000,209500,209500,209000,416
|
|
20230802,105000,7506694500,209500,209500,209500,209000,433
|
|
20230802,104900,7416095500,209500,209500,209500,209500,123
|
|
20230802,104800,7390327000,210000,209500,210000,209500,134
|
|
20230802,104700,7362189500,209500,210000,210000,209500,14
|
|
20230802,104600,7359252000,210000,210000,210000,209500,79
|
|
20230802,104500,7342695000,210000,210000,210000,209500,65
|
|
20230802,104400,7329052500,209500,209500,210000,209500,91
|
|
20230802,104300,7309987000,209500,209500,210000,209000,208
|
|
20230802,104200,7266420000,209000,209500,210000,209000,285
|
|
20230802,104100,7206715000,209500,210000,210500,209500,1048
|
|
20230802,104000,6986733000,210000,210000,210000,210000,414
|
|
20230802,103900,6899793000,210000,211000,211000,210000,543
|
|
20230802,103800,6785489000,211000,211500,211500,211000,183
|
|
20230802,103700,6746871000,211500,211500,211500,211000,76
|
|
20230802,103600,6730817000,211000,211500,211500,211000,113
|
|
20230802,103500,6706971500,211000,211500,211500,211000,188
|
|
20230802,103400,6667221500,211500,211000,211500,211000,41
|
|
20230802,103300,6658556500,211000,211000,211500,211000,62
|
|
20230802,103200,6645459500,211000,211000,211500,210500,747
|
|
20230802,103100,6487849500,211000,211000,211000,210500,38
|
|
20230802,103000,6479837000,211000,210500,211000,210500,182
|
|
20230802,102900,6441448000,211000,211500,211500,211000,109
|
|
20230802,102800,6418446000,211500,211500,211500,211500,4
|
|
20230802,102700,6417600000,211500,211500,211500,211000,95
|
|
20230802,102600,6397510500,211000,210500,211000,210500,74
|
|
20230802,102500,6381902500,210500,210500,210500,210500,36
|
|
20230802,102400,6374324500,210500,210500,210500,210000,177
|
|
20230802,102300,6337111500,211000,210500,211000,210500,166
|
|
20230802,102200,6302163500,210500,210500,210500,210000,287
|
|
20230802,102100,6241755000,210500,211000,211000,210500,533
|
|
20230802,102000,6129465500,211000,210500,211000,210500,21
|
|
20230802,101900,6125041500,211000,211500,211500,211000,397
|
|
20230802,101800,6041175000,211500,211500,211500,211500,47
|
|
20230802,101700,6031234500,212000,212000,212000,211500,182
|
|
20230802,101600,5992733500,211500,212000,212000,211500,85
|
|
20230802,101500,5974748500,212000,212000,212000,211500,100
|
|
20230802,101400,5953556500,212000,212000,212000,211500,56
|
|
20230802,101300,5941686500,212000,212000,212500,212000,41
|
|
20230802,101200,5932994000,212500,212000,212500,212000,155
|
|
20230802,101100,5900132000,212000,212500,212500,212000,90
|
|
20230802,101000,5881024000,212500,212500,212500,212000,171
|
|
20230802,100900,5844709500,212500,213500,213500,212500,368
|
|
20230802,100800,5766338000,213500,213500,214000,213500,189
|
|
20230802,100700,5725973500,213500,213500,213500,213500,18
|
|
20230802,100600,5722130500,213500,214000,214000,213500,103
|
|
20230802,100500,5700107500,214000,214000,214000,214000,620
|
|
20230802,100400,5567427500,214500,215000,215000,214500,39
|
|
20230802,100300,5559059500,215000,214500,215000,214500,47
|
|
20230802,100200,5548977500,214500,215000,215000,214000,363
|
|
20230802,100100,5471098000,215000,214500,215000,214500,296
|
|
20230802,100000,5407595500,214500,215500,216000,214500,505
|
|
20230802,095900,5299172500,215500,215500,216000,215000,230
|
|
20230802,095800,5249647000,216000,215000,216000,215000,40
|
|
20230802,095700,5241009500,215000,215500,216000,215000,175
|
|
20230802,095600,5203295000,215000,215000,215500,215000,264
|
|
20230802,095500,5146505000,215500,216500,216500,215500,327
|
|
20230802,095400,5075972500,217000,217500,217500,216000,630
|
|
20230802,095300,4939452000,217500,216000,217500,215500,592
|
|
20230802,095200,4811085500,216000,215000,216000,214500,966
|
|
20230802,095100,4603094000,214500,214500,215000,214500,49
|
|
20230802,095000,4592578500,214500,214500,215000,214500,123
|
|
20230802,094900,4566155500,214500,214500,215000,214500,360
|
|
20230802,094800,4488930000,214500,215000,215000,214500,118
|
|
20230802,094700,4463595500,215000,215000,215000,214500,84
|
|
20230802,094600,4445537000,215000,215500,215500,214500,216
|
|
20230802,094500,4399097500,215500,215000,215500,214500,151
|
|
20230802,094400,4366619500,215500,215000,215500,215000,66
|
|
20230802,094300,4352408500,215000,215000,215500,215000,206
|
|
20230802,094200,4308100500,215000,215000,215500,215000,114
|
|
20230802,094100,4283572000,215000,215000,215000,215000,113
|
|
20230802,094000,4259277000,215000,215000,215000,214500,126
|
|
20230802,093900,4232202000,215000,214500,215000,214500,310
|
|
20230802,093800,4165600500,214500,215500,215500,214500,627
|
|
20230802,093700,4030740500,215500,215500,215500,215000,80
|
|
20230802,093600,4013518000,215500,214500,215500,214500,495
|
|
20230802,093500,3906990000,215500,214500,215500,214500,448
|
|
20230802,093400,3810775500,214500,215000,215000,214500,79
|
|
20230802,093300,3793798500,215000,214500,215000,214000,166
|
|
20230802,093200,3758173000,214500,213500,214500,212500,131
|
|
20230802,093100,3730173000,212000,213000,213500,212000,285
|
|
20230802,093000,3669571500,212500,213000,213500,212000,241
|
|
20230802,092900,3618298500,212500,212500,213500,212500,295
|
|
20230802,092800,3555577500,212500,211000,212500,211000,104
|
|
20230802,092700,3533524000,211500,212000,213000,211000,144
|
|
20230802,092600,3503015500,213000,212000,213000,211000,412
|
|
20230802,092500,3415868000,212000,212000,213000,212000,344
|
|
20230802,092400,3342934000,212000,214000,214000,211500,284
|
|
20230802,092300,3282690000,214000,211500,214000,211500,1085
|
|
20230802,092200,3052333500,211500,212000,212000,211500,197
|
|
20230802,092100,3010578500,212000,211500,212000,211500,138
|
|
20230802,092000,2981324000,212000,212000,213000,211500,282
|
|
20230802,091900,2921534500,212000,212000,213000,212000,333
|
|
20230802,091800,2850658000,212500,212500,213000,212000,214
|
|
20230802,091700,2805104500,212000,212000,212500,211500,273
|
|
20230802,091600,2747259500,211500,215000,215500,211500,1004
|
|
20230802,091500,2532892500,215000,215000,216000,214000,805
|
|
20230802,091400,2359833000,215000,213500,215500,213500,704
|
|
20230802,091300,2208997500,214000,214000,214000,213000,472
|
|
20230802,091200,2108066500,214000,213500,214000,212500,713
|
|
20230802,091100,1956324500,213000,212000,213000,212000,209
|
|
20230802,091000,1911870000,212000,210500,212000,210000,393
|
|
20230802,090900,1828993500,210000,210500,210500,210000,209
|
|
20230802,090800,1785044500,210500,211000,211000,208500,795
|
|
20230802,090700,1618350000,211000,210500,211000,210000,311
|
|
20230802,090600,1552844000,210000,210000,210500,210000,137
|
|
20230802,090500,1524032500,209500,208000,210000,207000,1266
|
|
20230802,090400,1260916500,207500,209500,210000,207500,1275
|
|
20230802,090300,995060500,209500,210500,211500,209500,490
|
|
20230802,090200,892058000,211000,210000,211500,210000,643
|
|
20230802,090100,756632000,209500,208500,210000,208000,1119
|
|
20230802,090000,523421000,208000,209000,210000,208000,2500
|