698 lines
39 KiB
CSV
698 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203500,6759899500,346000,346000,346000,346000,356
|
|
20230808,203400,6759899500,346000,346000,346000,346000,0
|
|
20230808,203300,6759899500,346000,346000,346000,346000,0
|
|
20230808,203200,6759899500,346000,346000,346000,346000,0
|
|
20230808,203100,6759899500,346000,346000,346000,346000,0
|
|
20230808,203000,6759899500,346000,346000,346000,346000,0
|
|
20230808,202900,6759899500,346000,346000,346000,346000,0
|
|
20230808,202800,6759899500,346000,346000,346000,346000,0
|
|
20230808,202700,6759899500,346000,346000,346000,346000,0
|
|
20230808,202600,6759899500,346000,346000,346000,346000,0
|
|
20230808,202500,6759899500,346000,346000,346000,346000,0
|
|
20230808,202400,6759899500,346000,346000,346000,346000,0
|
|
20230808,202300,6759899500,346000,346000,346000,346000,0
|
|
20230808,202200,6759899500,346000,346000,346000,346000,0
|
|
20230808,202100,6759899500,346000,346000,346000,346000,0
|
|
20230808,202000,6759899500,346000,346000,346000,346000,0
|
|
20230808,201900,6759899500,346000,346000,346000,346000,0
|
|
20230808,201800,6759899500,346000,346000,346000,346000,0
|
|
20230808,201700,6759899500,346000,346000,346000,346000,0
|
|
20230808,201600,6759899500,346000,346000,346000,346000,0
|
|
20230808,201500,6759899500,346000,346000,346000,346000,0
|
|
20230808,201400,6759899500,346000,346000,346000,346000,0
|
|
20230808,201300,6759899500,346000,346000,346000,346000,0
|
|
20230808,201200,6759899500,346000,346000,346000,346000,0
|
|
20230808,201100,6759899500,346000,346000,346000,346000,0
|
|
20230808,201000,6759899500,346000,346000,346000,346000,0
|
|
20230808,200900,6759899500,346000,346000,346000,346000,0
|
|
20230808,200800,6759899500,346000,346000,346000,346000,0
|
|
20230808,200700,6759899500,346000,346000,346000,346000,0
|
|
20230808,200600,6759899500,346000,346000,346000,346000,0
|
|
20230808,200500,6759899500,346000,346000,346000,346000,356
|
|
20230808,200400,6759899500,346000,346000,346000,346000,0
|
|
20230808,200300,6759899500,346000,346000,346000,346000,0
|
|
20230808,200200,6759899500,346000,346000,346000,346000,0
|
|
20230808,200100,6759899500,346000,346000,346000,346000,0
|
|
20230808,200000,6759899500,346000,346000,346000,346000,0
|
|
20230808,195900,6759899500,346000,346000,346000,346000,0
|
|
20230808,195800,6759899500,346000,346000,346000,346000,0
|
|
20230808,195700,6759899500,346000,346000,346000,346000,0
|
|
20230808,195600,6759899500,346000,346000,346000,346000,0
|
|
20230808,195500,6759899500,346000,346000,346000,346000,0
|
|
20230808,195400,6759899500,346000,346000,346000,346000,0
|
|
20230808,195300,6759899500,346000,346000,346000,346000,0
|
|
20230808,195200,6759899500,346000,346000,346000,346000,0
|
|
20230808,195100,6759899500,346000,346000,346000,346000,0
|
|
20230808,195000,6759899500,346000,346000,346000,346000,0
|
|
20230808,194900,6759899500,346000,346000,346000,346000,0
|
|
20230808,194800,6759899500,346000,346000,346000,346000,0
|
|
20230808,194700,6759899500,346000,346000,346000,346000,0
|
|
20230808,194600,6759899500,346000,346000,346000,346000,0
|
|
20230808,194500,6759899500,346000,346000,346000,346000,0
|
|
20230808,194400,6759899500,346000,346000,346000,346000,0
|
|
20230808,194300,6759899500,346000,346000,346000,346000,0
|
|
20230808,194200,6759899500,346000,346000,346000,346000,0
|
|
20230808,194100,6759899500,346000,346000,346000,346000,0
|
|
20230808,194000,6759899500,346000,346000,346000,346000,0
|
|
20230808,193900,6759899500,346000,346000,346000,346000,0
|
|
20230808,193800,6759899500,346000,346000,346000,346000,0
|
|
20230808,193700,6759899500,346000,346000,346000,346000,0
|
|
20230808,193600,6759899500,346000,346000,346000,346000,0
|
|
20230808,193500,6759899500,346000,346000,346000,346000,356
|
|
20230808,193400,6759899500,346000,346000,346000,346000,0
|
|
20230808,193300,6759899500,346000,346000,346000,346000,0
|
|
20230808,193200,6759899500,346000,346000,346000,346000,0
|
|
20230808,193100,6759899500,346000,346000,346000,346000,0
|
|
20230808,193000,6759899500,346000,346000,346000,346000,0
|
|
20230808,192900,6759899500,346000,346000,346000,346000,0
|
|
20230808,192800,6759899500,346000,346000,346000,346000,0
|
|
20230808,192700,6759899500,346000,346000,346000,346000,0
|
|
20230808,192600,6759899500,346000,346000,346000,346000,0
|
|
20230808,192500,6759899500,346000,346000,346000,346000,0
|
|
20230808,192400,6759899500,346000,346000,346000,346000,0
|
|
20230808,192300,6759899500,346000,346000,346000,346000,0
|
|
20230808,192200,6759899500,346000,346000,346000,346000,0
|
|
20230808,192100,6759899500,346000,346000,346000,346000,0
|
|
20230808,192000,6759899500,346000,346000,346000,346000,0
|
|
20230808,191900,6759899500,346000,346000,346000,346000,0
|
|
20230808,191800,6759899500,346000,346000,346000,346000,0
|
|
20230808,191700,6759899500,346000,346000,346000,346000,0
|
|
20230808,191600,6759899500,346000,346000,346000,346000,0
|
|
20230808,191500,6759899500,346000,346000,346000,346000,0
|
|
20230808,191400,6759899500,346000,346000,346000,346000,0
|
|
20230808,191300,6759899500,346000,346000,346000,346000,0
|
|
20230808,191200,6759899500,346000,346000,346000,346000,0
|
|
20230808,191100,6759899500,346000,346000,346000,346000,0
|
|
20230808,191000,6759899500,346000,346000,346000,346000,0
|
|
20230808,190900,6759899500,346000,346000,346000,346000,0
|
|
20230808,190800,6759899500,346000,346000,346000,346000,0
|
|
20230808,190700,6759899500,346000,346000,346000,346000,0
|
|
20230808,190600,6759899500,346000,346000,346000,346000,0
|
|
20230808,190500,6759899500,346000,346000,346000,346000,356
|
|
20230808,190400,6759899500,346000,346000,346000,346000,0
|
|
20230808,190300,6759899500,346000,346000,346000,346000,0
|
|
20230808,190200,6759899500,346000,346000,346000,346000,0
|
|
20230808,190100,6759899500,346000,346000,346000,346000,0
|
|
20230808,190000,6759899500,346000,346000,346000,346000,0
|
|
20230808,185900,6759899500,346000,346000,346000,346000,0
|
|
20230808,185800,6759899500,346000,346000,346000,346000,0
|
|
20230808,185700,6759899500,346000,346000,346000,346000,0
|
|
20230808,185600,6759899500,346000,346000,346000,346000,0
|
|
20230808,185500,6759899500,346000,346000,346000,346000,0
|
|
20230808,185400,6759899500,346000,346000,346000,346000,0
|
|
20230808,185300,6759899500,346000,346000,346000,346000,0
|
|
20230808,185200,6759899500,346000,346000,346000,346000,0
|
|
20230808,185100,6759899500,346000,346000,346000,346000,0
|
|
20230808,185000,6759899500,346000,346000,346000,346000,0
|
|
20230808,184900,6759899500,346000,346000,346000,346000,0
|
|
20230808,184800,6759899500,346000,346000,346000,346000,0
|
|
20230808,184700,6759899500,346000,346000,346000,346000,0
|
|
20230808,184600,6759899500,346000,346000,346000,346000,0
|
|
20230808,184500,6759899500,346000,346000,346000,346000,0
|
|
20230808,184400,6759899500,346000,346000,346000,346000,0
|
|
20230808,184300,6759899500,346000,346000,346000,346000,0
|
|
20230808,184200,6759899500,346000,346000,346000,346000,0
|
|
20230808,184100,6759899500,346000,346000,346000,346000,0
|
|
20230808,184000,6759899500,346000,346000,346000,346000,0
|
|
20230808,183900,6759899500,346000,346000,346000,346000,0
|
|
20230808,183800,6759899500,346000,346000,346000,346000,0
|
|
20230808,183700,6759899500,346000,346000,346000,346000,0
|
|
20230808,183600,6759899500,346000,346000,346000,346000,0
|
|
20230808,183500,6759899500,346000,346000,346000,346000,356
|
|
20230808,183400,6759899500,346000,346000,346000,346000,0
|
|
20230808,183300,6759899500,346000,346000,346000,346000,0
|
|
20230808,183200,6759899500,346000,346000,346000,346000,0
|
|
20230808,183100,6759899500,346000,346000,346000,346000,0
|
|
20230808,183000,6759899500,346000,346000,346000,346000,0
|
|
20230808,182900,6759899500,346000,346000,346000,346000,0
|
|
20230808,182800,6759899500,346000,346000,346000,346000,0
|
|
20230808,182700,6759899500,346000,346000,346000,346000,0
|
|
20230808,182600,6759899500,346000,346000,346000,346000,0
|
|
20230808,182500,6759899500,346000,346000,346000,346000,0
|
|
20230808,182400,6759899500,346000,346000,346000,346000,0
|
|
20230808,182300,6759899500,346000,346000,346000,346000,0
|
|
20230808,182200,6759899500,346000,346000,346000,346000,0
|
|
20230808,182100,6759899500,346000,346000,346000,346000,0
|
|
20230808,182000,6759899500,346000,346000,346000,346000,0
|
|
20230808,181900,6759899500,346000,346000,346000,346000,0
|
|
20230808,181800,6759899500,346000,346000,346000,346000,0
|
|
20230808,181700,6759899500,346000,346000,346000,346000,0
|
|
20230808,181600,6759899500,346000,346000,346000,346000,0
|
|
20230808,181500,6759899500,346000,346000,346000,346000,0
|
|
20230808,181400,6759899500,346000,346000,346000,346000,0
|
|
20230808,181300,6759899500,346000,346000,346000,346000,0
|
|
20230808,181200,6759899500,346000,346000,346000,346000,0
|
|
20230808,181100,6759899500,346000,346000,346000,346000,0
|
|
20230808,181000,6759899500,346000,346000,346000,346000,0
|
|
20230808,180900,6759899500,346000,346000,346000,346000,0
|
|
20230808,180800,6759899500,346000,346000,346000,346000,0
|
|
20230808,180700,6759899500,346000,346000,346000,346000,0
|
|
20230808,180600,6759899500,346000,346000,346000,346000,0
|
|
20230808,180500,6759899500,346000,346000,346000,346000,356
|
|
20230808,180400,6759899500,346000,346000,346000,346000,0
|
|
20230808,180300,6759899500,346000,346000,346000,346000,0
|
|
20230808,180200,6759899500,346000,346000,346000,346000,0
|
|
20230808,180100,6759899500,346000,346000,346000,346000,0
|
|
20230808,180000,6759899500,346000,346000,346000,346000,0
|
|
20230808,175900,6759899500,346000,346000,346000,346000,0
|
|
20230808,175800,6759899500,346000,346000,346000,346000,0
|
|
20230808,175700,6759899500,346000,346000,346000,346000,0
|
|
20230808,175600,6759899500,346000,346000,346000,346000,0
|
|
20230808,175500,6759899500,346000,346000,346000,346000,0
|
|
20230808,175400,6759899500,346000,346000,346000,346000,0
|
|
20230808,175300,6759899500,346000,346000,346000,346000,0
|
|
20230808,175200,6759899500,346000,346000,346000,346000,0
|
|
20230808,175100,6759899500,346000,346000,346000,346000,0
|
|
20230808,175000,6759899500,346000,346000,346000,346000,0
|
|
20230808,174900,6759899500,346000,346000,346000,346000,0
|
|
20230808,174800,6759899500,346000,346000,346000,346000,0
|
|
20230808,174700,6759899500,346000,346000,346000,346000,0
|
|
20230808,174600,6759899500,346000,346000,346000,346000,0
|
|
20230808,174500,6759899500,346000,346000,346000,346000,0
|
|
20230808,174400,6759899500,346000,346000,346000,346000,0
|
|
20230808,174300,6759899500,346000,346000,346000,346000,0
|
|
20230808,174200,6759899500,346000,346000,346000,346000,0
|
|
20230808,174100,6759899500,346000,346000,346000,346000,0
|
|
20230808,174000,6759899500,346000,346000,346000,346000,0
|
|
20230808,173900,6759899500,346000,346000,346000,346000,0
|
|
20230808,173800,6759899500,346000,346000,346000,346000,0
|
|
20230808,173700,6759899500,346000,346000,346000,346000,0
|
|
20230808,173600,6759899500,346000,346000,346000,346000,0
|
|
20230808,173500,6759899500,346000,346000,346000,346000,356
|
|
20230808,173400,6759899500,346000,346000,346000,346000,0
|
|
20230808,173300,6759899500,346000,346000,346000,346000,0
|
|
20230808,173200,6759899500,346000,346000,346000,346000,0
|
|
20230808,173100,6759899500,346000,346000,346000,346000,0
|
|
20230808,173000,6759899500,346000,346000,346000,346000,0
|
|
20230808,172900,6759899500,346000,346000,346000,346000,0
|
|
20230808,172800,6759899500,346000,346000,346000,346000,0
|
|
20230808,172700,6759899500,346000,346000,346000,346000,0
|
|
20230808,172600,6759899500,346000,346000,346000,346000,0
|
|
20230808,172500,6759899500,346000,346000,346000,346000,0
|
|
20230808,172400,6759899500,346000,346000,346000,346000,0
|
|
20230808,172300,6759899500,346000,346000,346000,346000,0
|
|
20230808,172200,6759899500,346000,346000,346000,346000,0
|
|
20230808,172100,6759899500,346000,346000,346000,346000,0
|
|
20230808,172000,6759899500,346000,346000,346000,346000,0
|
|
20230808,171900,6759899500,346000,346000,346000,346000,0
|
|
20230808,171800,6759899500,346000,346000,346000,346000,0
|
|
20230808,171700,6759899500,346000,346000,346000,346000,0
|
|
20230808,171600,6759899500,346000,346000,346000,346000,0
|
|
20230808,171500,6759899500,346000,346000,346000,346000,0
|
|
20230808,171400,6759899500,346000,346000,346000,346000,0
|
|
20230808,171300,6759899500,346000,346000,346000,346000,0
|
|
20230808,171200,6759899500,346000,346000,346000,346000,0
|
|
20230808,171100,6759899500,346000,346000,346000,346000,0
|
|
20230808,171000,6759899500,346000,346000,346000,346000,0
|
|
20230808,170900,6759899500,346000,346000,346000,346000,0
|
|
20230808,170800,6759899500,346000,346000,346000,346000,0
|
|
20230808,170700,6759899500,346000,346000,346000,346000,0
|
|
20230808,170600,6759899500,346000,346000,346000,346000,0
|
|
20230808,170500,6759899500,346000,346000,346000,346000,356
|
|
20230808,170400,6759899500,346000,346000,346000,346000,0
|
|
20230808,170300,6759899500,346000,346000,346000,346000,0
|
|
20230808,170200,6759899500,346000,346000,346000,346000,0
|
|
20230808,170100,6759899500,346000,346000,346000,346000,0
|
|
20230808,170000,6759899500,346000,346000,346000,346000,0
|
|
20230808,165900,6759899500,346000,346000,346000,346000,0
|
|
20230808,165800,6759899500,346000,346000,346000,346000,0
|
|
20230808,165700,6759899500,346000,346000,346000,346000,0
|
|
20230808,165600,6759899500,346000,346000,346000,346000,0
|
|
20230808,165500,6759899500,346000,346000,346000,346000,0
|
|
20230808,165400,6759899500,346000,346000,346000,346000,0
|
|
20230808,165300,6759899500,346000,346000,346000,346000,0
|
|
20230808,165200,6759899500,346000,346000,346000,346000,0
|
|
20230808,165100,6759899500,346000,346000,346000,346000,0
|
|
20230808,165000,6759899500,346000,346000,346000,346000,0
|
|
20230808,164900,6759899500,346000,346000,346000,346000,0
|
|
20230808,164800,6759899500,346000,346000,346000,346000,0
|
|
20230808,164700,6759899500,346000,346000,346000,346000,0
|
|
20230808,164600,6759899500,346000,346000,346000,346000,0
|
|
20230808,164500,6759899500,346000,346000,346000,346000,0
|
|
20230808,164400,6759899500,346000,346000,346000,346000,0
|
|
20230808,164300,6759899500,346000,346000,346000,346000,0
|
|
20230808,164200,6759899500,346000,346000,346000,346000,0
|
|
20230808,164100,6759899500,346000,346000,346000,346000,0
|
|
20230808,164000,6759899500,346000,346000,346000,346000,0
|
|
20230808,163900,6759899500,346000,346000,346000,346000,0
|
|
20230808,163800,6759899500,346000,346000,346000,346000,0
|
|
20230808,163700,6759899500,346000,346000,346000,346000,0
|
|
20230808,163600,6759899500,346000,346000,346000,346000,0
|
|
20230808,163500,6759899500,346000,346000,346000,346000,356
|
|
20230808,163400,6759899500,346000,346000,346000,346000,0
|
|
20230808,163300,6759899500,346000,346000,346000,346000,0
|
|
20230808,163200,6759899500,346000,346000,346000,346000,0
|
|
20230808,163100,6759899500,346000,346000,346000,346000,0
|
|
20230808,163000,6759899500,346000,346000,346000,346000,0
|
|
20230808,162900,6759899500,346000,346000,346000,346000,0
|
|
20230808,162800,6759899500,346000,346000,346000,346000,0
|
|
20230808,162700,6759899500,346000,346000,346000,346000,0
|
|
20230808,162600,6759899500,346000,346000,346000,346000,0
|
|
20230808,162500,6759899500,346000,346000,346000,346000,0
|
|
20230808,162400,6759899500,346000,346000,346000,346000,0
|
|
20230808,162300,6759899500,346000,346000,346000,346000,0
|
|
20230808,162200,6759899500,346000,346000,346000,346000,0
|
|
20230808,162100,6759899500,346000,346000,346000,346000,0
|
|
20230808,162000,6759899500,346000,346000,346000,346000,0
|
|
20230808,161900,6759899500,346000,346000,346000,346000,0
|
|
20230808,161800,6759899500,346000,346000,346000,346000,0
|
|
20230808,161700,6759899500,346000,346000,346000,346000,0
|
|
20230808,161600,6759899500,346000,346000,346000,346000,0
|
|
20230808,161500,6759899500,346000,346000,346000,346000,0
|
|
20230808,161400,6759899500,346000,346000,346000,346000,0
|
|
20230808,161300,6759899500,346000,346000,346000,346000,0
|
|
20230808,161200,6759899500,346000,346000,346000,346000,0
|
|
20230808,161100,6759899500,346000,346000,346000,346000,0
|
|
20230808,161000,6759899500,346000,346000,346000,346000,0
|
|
20230808,160900,6759899500,346000,346000,346000,346000,0
|
|
20230808,160800,6759899500,346000,346000,346000,346000,0
|
|
20230808,160700,6759899500,346000,346000,346000,346000,0
|
|
20230808,160600,6759899500,346000,346000,346000,346000,0
|
|
20230808,160500,6759899500,346000,346000,346000,346000,356
|
|
20230808,160400,6759899500,346000,346000,346000,346000,0
|
|
20230808,160300,6759899500,346000,346000,346000,346000,0
|
|
20230808,160200,6759899500,346000,346000,346000,346000,0
|
|
20230808,160100,6759899500,346000,346000,346000,346000,0
|
|
20230808,160000,6759899500,346000,346000,346000,346000,0
|
|
20230808,155900,6759899500,346000,346000,346000,346000,0
|
|
20230808,155800,6759899500,346000,346000,346000,346000,0
|
|
20230808,155700,6759899500,346000,346000,346000,346000,0
|
|
20230808,155600,6759899500,346000,346000,346000,346000,0
|
|
20230808,155500,6759899500,346000,346000,346000,346000,0
|
|
20230808,155400,6759899500,346000,346000,346000,346000,0
|
|
20230808,155300,6759899500,346000,346000,346000,346000,0
|
|
20230808,155200,6759899500,346000,346000,346000,346000,0
|
|
20230808,155100,6759899500,346000,346000,346000,346000,0
|
|
20230808,155000,6759899500,346000,346000,346000,346000,0
|
|
20230808,154900,6759899500,346000,346000,346000,346000,0
|
|
20230808,154800,6759899500,346000,346000,346000,346000,0
|
|
20230808,154700,6759899500,346000,346000,346000,346000,0
|
|
20230808,154600,6759899500,346000,346000,346000,346000,0
|
|
20230808,154500,6759899500,346000,346000,346000,346000,0
|
|
20230808,154400,6759899500,346000,346000,346000,346000,0
|
|
20230808,154300,6759899500,346000,346000,346000,346000,0
|
|
20230808,154200,6759899500,346000,346000,346000,346000,0
|
|
20230808,154100,6759899500,346000,346000,346000,346000,0
|
|
20230808,154000,6759899500,346000,346000,346000,346000,0
|
|
20230808,153900,6759899500,346000,346000,346000,346000,0
|
|
20230808,153800,6759899500,346000,346000,346000,346000,0
|
|
20230808,153700,6759899500,346000,346000,346000,346000,0
|
|
20230808,153600,6759899500,346000,346000,346000,346000,0
|
|
20230808,153500,6759899500,346000,346000,346000,346000,356
|
|
20230808,153400,6759899500,346000,346000,346000,346000,0
|
|
20230808,153300,6759899500,346000,346000,346000,346000,0
|
|
20230808,153200,6759899500,346000,346000,346000,346000,0
|
|
20230808,153100,6759899500,346000,346000,346000,346000,0
|
|
20230808,153000,6759899500,346000,346000,346000,346000,356
|
|
20230808,152900,6636723500,345500,345500,345500,345500,0
|
|
20230808,152800,6636723500,345500,345500,345500,345500,0
|
|
20230808,152700,6636723500,345500,345500,345500,345500,0
|
|
20230808,152600,6636723500,345500,345500,345500,345500,0
|
|
20230808,152500,6636723500,345500,345500,345500,345500,0
|
|
20230808,152400,6636723500,345500,345500,345500,345500,0
|
|
20230808,152300,6636723500,345500,345500,345500,345500,0
|
|
20230808,152200,6636723500,345500,345500,345500,345500,0
|
|
20230808,152100,6636723500,345500,345500,345500,345500,0
|
|
20230808,152000,6636723500,345500,345500,345500,345500,0
|
|
20230808,151900,6636723500,345500,345000,345500,345000,64
|
|
20230808,151800,6614613500,345500,345000,345500,344500,38
|
|
20230808,151700,6601497500,345500,345000,345500,344500,85
|
|
20230808,151600,6572171500,344500,345000,345000,344500,16
|
|
20230808,151500,6566653000,345000,344500,345000,344500,24
|
|
20230808,151400,6558377500,345000,345000,345000,344500,6
|
|
20230808,151300,6556308500,344500,344000,345000,344000,47
|
|
20230808,151200,6540107000,343500,343500,343500,343500,7
|
|
20230808,151100,6537702500,343500,344500,344500,343500,57
|
|
20230808,151000,6518092500,344500,344000,344500,344000,8
|
|
20230808,150900,6515337500,344500,344500,345000,343000,59
|
|
20230808,150800,6495020000,343500,344500,344500,343500,31
|
|
20230808,150700,6484361500,344000,344500,345000,344000,149
|
|
20230808,150600,6433042000,344500,344500,345000,344500,19
|
|
20230808,150500,6426492000,345000,345000,345000,344500,29
|
|
20230808,150400,6416493500,345500,345000,345500,344500,8
|
|
20230808,150300,6413731000,345500,343500,345500,343000,28
|
|
20230808,150200,6404090000,343500,344000,344000,343500,35
|
|
20230808,150100,6392055000,344000,343500,344000,343500,7
|
|
20230808,150000,6389649500,343500,343000,345000,343000,54
|
|
20230808,145900,6371118500,343500,343000,343500,342500,46
|
|
20230808,145800,6355333500,343000,344000,344000,343000,209
|
|
20230808,145700,6283572000,344500,344500,344500,344000,48
|
|
20230808,145600,6267041500,344500,345000,345000,344500,13
|
|
20230808,145500,6262560000,344500,345000,345500,344500,70
|
|
20230808,145400,6238408500,345500,345500,345500,345000,20
|
|
20230808,145300,6231501000,345500,345500,346000,345000,43
|
|
20230808,145200,6216644000,345000,345500,345500,345000,18
|
|
20230808,145100,6210425500,345500,345500,346000,345500,16
|
|
20230808,145000,6204896500,345500,345000,345500,345000,15
|
|
20230808,144900,6199715500,345000,345500,345500,345000,13
|
|
20230808,144800,6195225500,345500,345000,345500,345000,17
|
|
20230808,144700,6189357500,345000,346000,346000,345000,21
|
|
20230808,144600,6182095500,345000,345000,346000,345000,11
|
|
20230808,144500,6178292500,345000,346500,346500,345000,20
|
|
20230808,144400,6171384000,345000,346500,346500,345000,11
|
|
20230808,144300,6167578500,345000,345000,346500,345000,19
|
|
20230808,144200,6161005500,346000,345000,346000,345000,15
|
|
20230808,144100,6155820500,345500,345000,345500,345000,10
|
|
20230808,144000,6152367500,345500,345500,345500,345500,13
|
|
20230808,143900,6147876000,345500,346000,346000,345000,92
|
|
20230808,143800,6116082000,346000,345500,346000,345500,7
|
|
20230808,143700,6113661000,345500,346000,346000,345500,25
|
|
20230808,143600,6105012500,346000,345500,346500,345500,23
|
|
20230808,143500,6097054000,346000,346000,346500,345500,25
|
|
20230808,143400,6088401500,346000,345500,346000,345500,4
|
|
20230808,143300,6087019000,346000,346000,346000,346000,25
|
|
20230808,143200,6078369000,346500,345500,346500,345500,31
|
|
20230808,143100,6067636500,346000,346500,346500,345500,37
|
|
20230808,143000,6054835000,346500,346500,347000,346000,18
|
|
20230808,142900,6048598000,346000,346500,347000,346000,26
|
|
20230808,142800,6039589500,346500,346000,346500,346000,18
|
|
20230808,142700,6033354000,346500,346500,346500,346000,15
|
|
20230808,142600,6028158500,346500,346500,346500,346000,18
|
|
20230808,142500,6021924000,345500,345500,347000,345500,26
|
|
20230808,142400,6012921500,345500,345500,345500,345000,19
|
|
20230808,142300,6006359000,345500,346000,346000,345000,44
|
|
20230808,142200,5991153000,346500,346500,346500,346000,20
|
|
20230808,142100,5984224500,346500,347000,347000,346000,33
|
|
20230808,142000,5972790500,346500,347000,347000,346500,26
|
|
20230808,141900,5963774500,347000,347000,347500,346500,16
|
|
20230808,141800,5958222000,347000,346500,347000,346500,26
|
|
20230808,141700,5949207000,347000,347000,347500,347000,36
|
|
20230808,141600,5936711000,347000,346500,347000,346500,16
|
|
20230808,141500,5931161000,347000,346500,347000,346500,20
|
|
20230808,141400,5924223000,347000,347000,347000,346500,39
|
|
20230808,141300,5910691000,346500,346500,346500,346500,19
|
|
20230808,141200,5904107500,346500,346500,347000,346500,17
|
|
20230808,141100,5898215000,346000,346000,346000,345500,29
|
|
20230808,141000,5888184500,345500,346000,346000,345500,40
|
|
20230808,140900,5874348000,345500,347000,347000,345500,151
|
|
20230808,140800,5822060000,347000,347000,347000,346500,22
|
|
20230808,140700,5814426500,347000,346500,347000,346500,15
|
|
20230808,140600,5809223500,347000,347000,347000,346500,28
|
|
20230808,140500,5799508500,347000,347000,347500,346500,89
|
|
20230808,140400,5768624000,347500,347500,347500,347000,23
|
|
20230808,140300,5760632000,348000,348000,348500,347500,53
|
|
20230808,140200,5742197000,348000,347500,348500,347500,15
|
|
20230808,140100,5736977500,348000,348000,348000,347500,16
|
|
20230808,140000,5731410000,347000,348000,348500,347000,80
|
|
20230808,135900,5703606000,347000,347000,348500,347000,25
|
|
20230808,135800,5694907000,347000,348500,348500,347000,51
|
|
20230808,135700,5677156500,349000,349000,349000,348500,14
|
|
20230808,135600,5672271000,349000,349000,349000,349000,33
|
|
20230808,135500,5660754000,349000,349000,349000,348500,47
|
|
20230808,135400,5644360000,349000,349000,349000,349000,39
|
|
20230808,135300,5630749000,348500,348500,349000,348500,38
|
|
20230808,135200,5617492500,348500,348500,348500,348000,59
|
|
20230808,135100,5596933500,348500,348000,348500,348000,32
|
|
20230808,135000,5585782000,348000,348500,348500,348000,46
|
|
20230808,134900,5569756000,348000,348000,348500,347500,42
|
|
20230808,134800,5555133000,348000,348000,348000,348000,42
|
|
20230808,134700,5540517000,348000,347500,348000,347000,41
|
|
20230808,134600,5526255500,347500,347500,347500,347000,28
|
|
20230808,134500,5516527000,347500,347000,347500,347000,24
|
|
20230808,134400,5508189500,347000,347000,347500,347000,31
|
|
20230808,134300,5497419000,347000,347500,347500,347000,21
|
|
20230808,134200,5490128500,347500,347500,347500,347500,12
|
|
20230808,134100,5485958500,347500,347000,347500,346500,39
|
|
20230808,134000,5472419000,347000,347000,347500,346500,41
|
|
20230808,133900,5458191500,347000,346500,347000,346500,37
|
|
20230808,133800,5445354000,347000,347000,347000,346500,22
|
|
20230808,133700,5437720500,346500,346500,347000,346000,20
|
|
20230808,133600,5430784000,346500,346000,347000,346000,23
|
|
20230808,133500,5422811500,346500,346500,347000,346000,19
|
|
20230808,133400,5416229500,346500,346000,347000,346000,23
|
|
20230808,133300,5408263500,346000,346500,347000,346000,24
|
|
20230808,133200,5399940000,346500,347000,347000,346000,17
|
|
20230808,133100,5394048500,346500,346000,346500,345500,21
|
|
20230808,133000,5386780000,346000,346000,347000,346000,16
|
|
20230808,132900,5381237000,345500,346000,346500,345500,79
|
|
20230808,132800,5353922000,346000,345500,346500,345500,30
|
|
20230808,132700,5343540500,345500,347000,347000,345500,13
|
|
20230808,132600,5339043000,346000,346500,346500,346000,29
|
|
20230808,132500,5328998000,345500,346500,346500,345500,30
|
|
20230808,132400,5318613000,346000,346000,346000,346000,13
|
|
20230808,132300,5314115000,346500,346500,346500,346000,14
|
|
20230808,132200,5309264500,346000,346500,346500,346000,21
|
|
20230808,132100,5301989000,346500,346000,346500,345500,24
|
|
20230808,132000,5293686500,347000,347000,347000,346000,38
|
|
20230808,131900,5280518000,347000,346500,347000,346500,3
|
|
20230808,131800,5279478000,347000,346500,347000,346500,26
|
|
20230808,131700,5270463000,347000,347000,347000,346500,32
|
|
20230808,131600,5259369500,346500,346500,347000,346500,7
|
|
20230808,131500,5256942000,347000,346500,347000,346500,25
|
|
20230808,131400,5248267500,347000,347000,347000,346500,19
|
|
20230808,131300,5241677000,346500,347000,347000,346500,7
|
|
20230808,131200,5239249000,347000,347000,347000,346500,13
|
|
20230808,131100,5234738500,347000,347000,347000,346500,19
|
|
20230808,131000,5228146000,346500,347000,347000,346500,8
|
|
20230808,130900,5225371000,347000,346500,347000,346500,13
|
|
20230808,130800,5220860500,346500,346500,346500,346500,6
|
|
20230808,130700,5218781500,347000,346500,347000,346500,26
|
|
20230808,130600,5209766000,346000,346000,346000,346000,16
|
|
20230808,130500,5204230000,346000,346000,346000,346000,30
|
|
20230808,130400,5193850000,345500,346000,346000,345500,15
|
|
20230808,130300,5188661000,345500,345500,345500,345500,7
|
|
20230808,130200,5186242500,345500,345000,345500,345000,15
|
|
20230808,130100,5181061500,345500,346000,346000,345500,23
|
|
20230808,130000,5173114500,346000,346000,346000,345500,180
|
|
20230808,125900,5110907000,346000,346000,346000,346000,4
|
|
20230808,125800,5109523000,346500,346500,346500,346500,5
|
|
20230808,125700,5107790500,346000,346500,346500,346000,20
|
|
20230808,125600,5100867000,346000,346500,347500,346000,48
|
|
20230808,125500,5084231500,347000,347000,347000,347000,64
|
|
20230808,125400,5062023500,347000,347000,347000,347000,0
|
|
20230808,125300,5062023500,347000,346500,347000,346500,30
|
|
20230808,125200,5051623000,347000,347000,347000,347000,20
|
|
20230808,125100,5044683000,346500,347000,347000,346500,6
|
|
20230808,125000,5042601500,346500,346000,346500,346000,10
|
|
20230808,124900,5039137500,346500,347000,347000,346500,31
|
|
20230808,124800,5028384000,346500,346500,346500,346500,1
|
|
20230808,124700,5028037500,346500,346500,347000,346500,26
|
|
20230808,124600,5019018000,346500,346000,346500,346000,10
|
|
20230808,124500,5015553500,346000,346000,346500,345500,24
|
|
20230808,124400,5007244500,346000,346500,346500,346000,16
|
|
20230808,124300,5001701000,346500,346500,347000,346500,13
|
|
20230808,124200,4997196000,346500,346500,347000,346500,62
|
|
20230808,124100,4975709500,347000,347000,347000,346500,26
|
|
20230808,124000,4966689000,347000,347000,347000,347000,12
|
|
20230808,123900,4962525000,346500,346500,346500,346500,5
|
|
20230808,123800,4960792500,346500,347000,347000,346500,22
|
|
20230808,123700,4953159500,346500,346500,346500,346500,14
|
|
20230808,123600,4948308500,346500,346500,346500,346500,6
|
|
20230808,123500,4946229500,346500,346500,346500,346000,49
|
|
20230808,123400,4929268500,347000,347000,347000,346500,27
|
|
20230808,123300,4919903000,347000,347000,347000,347000,15
|
|
20230808,123200,4914698000,347000,347000,347000,347000,6
|
|
20230808,123100,4912616000,347000,347000,347500,346500,32
|
|
20230808,123000,4901510000,347000,346500,347000,346500,22
|
|
20230808,122900,4893878500,346000,346500,346500,346000,16
|
|
20230808,122800,4888339500,346000,346000,346000,346000,7
|
|
20230808,122700,4885917500,345500,347000,347000,345500,34
|
|
20230808,122600,4874144000,346500,346500,347000,346500,18
|
|
20230808,122500,4867905000,347000,347000,347000,347000,8
|
|
20230808,122400,4865129000,347000,346500,347000,346500,12
|
|
20230808,122300,4860965500,346500,347000,347000,346500,22
|
|
20230808,122200,4853332500,346500,347000,347000,346500,14
|
|
20230808,122100,4848478500,347000,347000,347000,347000,13
|
|
20230808,122000,4843967500,346500,347500,347500,346500,9
|
|
20230808,121900,4840843000,347500,347500,347500,347000,37
|
|
20230808,121800,4827990000,347500,348000,348000,347500,22
|
|
20230808,121700,4820338000,348000,347500,348000,347500,6
|
|
20230808,121600,4818251000,348000,347500,348000,347500,21
|
|
20230808,121500,4810950500,347500,347500,347500,347500,13
|
|
20230808,121400,4806433000,347000,347000,347000,347000,7
|
|
20230808,121300,4804004000,346500,347000,347000,346500,12
|
|
20230808,121200,4799841000,346500,345000,347000,345000,218
|
|
20230808,121100,4724601500,344500,347000,347000,344500,267
|
|
20230808,121000,4632265000,346000,346000,346000,346000,2
|
|
20230808,120900,4631573000,346500,347000,347000,346500,18
|
|
20230808,120800,4625332000,346500,346500,347000,346500,44
|
|
20230808,120700,4610083500,347000,347000,347000,347000,11
|
|
20230808,120600,4606266500,347500,348000,348000,347000,34
|
|
20230808,120500,4594446000,347500,348000,348000,347500,10
|
|
20230808,120400,4590970500,348000,348000,348000,347500,21
|
|
20230808,120300,4583665000,347500,347500,347500,347000,13
|
|
20230808,120200,4579148000,347000,348000,348000,347000,10
|
|
20230808,120100,4575669500,348000,348000,348000,347500,27
|
|
20230808,120000,4566276000,348000,348000,348000,348000,1
|
|
20230808,115900,4565928000,347500,347500,348000,347500,26
|
|
20230808,115800,4556890500,347500,347500,347500,347500,12
|
|
20230808,115700,4552720500,347500,347000,347500,347000,29
|
|
20230808,115600,4542644000,347000,347500,347500,346500,35
|
|
20230808,115500,4530495000,347500,348000,348500,347500,54
|
|
20230808,115400,4511702000,348500,348500,348500,348500,14
|
|
20230808,115300,4506823000,348500,348500,348500,348500,43
|
|
20230808,115200,4491837500,348500,348500,348500,348500,18
|
|
20230808,115100,4485564500,348500,348000,348500,348000,10
|
|
20230808,115000,4482082500,348500,348500,348500,348000,34
|
|
20230808,114900,4470234500,348000,348000,348500,348000,25
|
|
20230808,114800,4461526000,348000,348000,348500,347500,25
|
|
20230808,114700,4452826000,348000,348000,348000,348000,16
|
|
20230808,114600,4447258000,348000,348000,348500,348000,30
|
|
20230808,114500,4436806500,348000,348000,348500,348000,28
|
|
20230808,114400,4427059000,348500,348000,348500,348000,29
|
|
20230808,114300,4416959000,347500,348000,348000,347500,40
|
|
20230808,114200,4403040000,348000,348000,348500,347500,52
|
|
20230808,114100,4384945000,348500,349500,349500,348500,25
|
|
20230808,114000,4376215000,349500,350000,350000,349500,44
|
|
20230808,113900,4360834000,350000,349500,350000,349500,37
|
|
20230808,113800,4347895500,349000,349500,349500,349000,11
|
|
20230808,113700,4344052500,349500,349500,349500,349000,26
|
|
20230808,113600,4334967000,349500,349500,349500,349000,22
|
|
20230808,113500,4327279500,349500,349500,349500,349000,22
|
|
20230808,113400,4319592000,348500,349000,349500,348500,53
|
|
20230808,113300,4301104500,349000,348500,349000,348500,17
|
|
20230808,113200,4295175000,349000,349000,349000,349000,16
|
|
20230808,113100,4289591000,349000,349000,349000,348500,35
|
|
20230808,113000,4277377000,349000,349000,349000,348500,26
|
|
20230808,112900,4268306500,349000,349000,349000,349000,37
|
|
20230808,112800,4255393500,349000,348500,349000,348500,35
|
|
20230808,112700,4243185000,348500,348000,348500,347500,26
|
|
20230808,112600,4234137000,348000,348000,348000,348000,17
|
|
20230808,112500,4228221000,348000,348000,348000,348000,30
|
|
20230808,112400,4217781000,347500,347500,348000,347500,30
|
|
20230808,112300,4207346000,348000,347500,348000,347500,31
|
|
20230808,112200,4196570000,347500,347500,347500,347500,12
|
|
20230808,112100,4192400000,347500,347500,347500,347000,32
|
|
20230808,112000,4181284000,347500,347500,347500,347500,26
|
|
20230808,111900,4172249000,347500,347000,347500,347000,18
|
|
20230808,111800,4166001500,347000,347000,347000,346500,22
|
|
20230808,111700,4158370500,346000,346000,347000,346000,22
|
|
20230808,111600,4150748500,346000,346000,347000,346000,20
|
|
20230808,111500,4143816500,346000,346500,346500,346000,20
|
|
20230808,111400,4136891500,346000,346000,346500,346000,31
|
|
20230808,111300,4126164000,346000,346000,346500,346000,31
|
|
20230808,111200,4115427000,346500,346500,347000,346500,227
|
|
20230808,111100,4036762000,347000,346500,347000,346500,35
|
|
20230808,111000,4024633500,347000,346500,347000,346500,544
|
|
20230808,110900,3836132000,346500,347000,347500,346500,189
|
|
20230808,110800,3770614000,347000,347500,347500,347000,12
|
|
20230808,110700,3766445000,347500,348000,348000,347500,13
|
|
20230808,110600,3761926500,348000,347500,348000,347500,16
|
|
20230808,110500,3756365000,347500,347500,347500,347500,25
|
|
20230808,110400,3747677500,347500,347500,347500,347000,8
|
|
20230808,110300,3744898000,347500,347500,348000,347000,48
|
|
20230808,110200,3728216500,347500,347500,347500,347000,24
|
|
20230808,110100,3719877000,347500,346500,347500,346500,12
|
|
20230808,110000,3715713000,346500,347000,347500,346500,23
|
|
20230808,105900,3707732000,347500,347500,347500,347000,16
|
|
20230808,105800,3702172500,347000,347000,347000,347000,5
|
|
20230808,105700,3700437500,347000,348000,348000,346500,74
|
|
20230808,105600,3674726000,348000,347500,348000,347500,27
|
|
20230808,105500,3665338500,347500,347500,347500,347500,6
|
|
20230808,105400,3663253500,347500,347000,348000,347000,39
|
|
20230808,105300,3649699000,347000,347000,347000,346500,76
|
|
20230808,105200,3623347000,347000,347500,347500,347000,13
|
|
20230808,105100,3618830500,348000,348000,348000,348000,30
|
|
20230808,105000,3608390500,347500,347500,348000,347500,15
|
|
20230808,104900,3603172500,347500,347000,347500,346500,23
|
|
20230808,104800,3595191000,347500,347500,347500,347500,14
|
|
20230808,104700,3590326000,347500,347500,347500,347000,29
|
|
20230808,104600,3580250500,347500,347000,347500,347000,11
|
|
20230808,104500,3576428500,347000,348000,348000,347000,20
|
|
20230808,104400,3569481500,348000,348000,348000,348000,10
|
|
20230808,104300,3566001500,348000,348500,348500,348000,161
|
|
20230808,104200,3509914000,348500,349000,349000,348500,21
|
|
20230808,104100,3502587500,349500,349500,349500,349000,33
|
|
20230808,104000,3491065500,349500,349500,349500,349000,47
|
|
20230808,103900,3474650000,349500,349500,349500,349000,9
|
|
20230808,103800,3471506500,349500,349000,349500,348500,58
|
|
20230808,103700,3451261500,348500,349000,349000,348500,16
|
|
20230808,103600,3445682500,349000,349000,349000,348500,32
|
|
20230808,103500,3434515000,349000,349000,349000,349000,82
|
|
20230808,103400,3405897000,349000,349000,349000,348500,21
|
|
20230808,103300,3398569500,349000,348500,349000,348500,15
|
|
20230808,103200,3393340000,348500,347000,348500,346500,71
|
|
20230808,103100,3368699500,347000,347500,348000,347000,42
|
|
20230808,103000,3354111500,347500,347000,347500,347000,12
|
|
20230808,102900,3349944000,347000,348000,348000,347000,39
|
|
20230808,102800,3336391000,348000,346500,348000,346500,64
|
|
20230808,102700,3314176500,346500,347000,347000,346500,26
|
|
20230808,102600,3305159500,347000,348000,348000,346500,321
|
|
20230808,102500,3193901000,348000,348500,348500,347000,283
|
|
20230808,102400,3095522000,348500,348000,348500,348000,22
|
|
20230808,102300,3087863500,348500,348000,348500,348000,30
|
|
20230808,102200,3077414500,348500,348000,348500,348000,8
|
|
20230808,102100,3074629500,348500,348000,348500,348000,33
|
|
20230808,102000,3063133000,348500,348500,348500,348000,20
|
|
20230808,101900,3056168000,348500,348500,348500,348000,18
|
|
20230808,101800,3049896000,348000,349000,349500,348000,61
|
|
20230808,101700,3028629000,349500,349000,349500,348500,52
|
|
20230808,101600,3010476000,349000,349000,349500,349000,26
|
|
20230808,101500,3001399500,350000,349000,350000,349000,37
|
|
20230808,101400,2988463500,349000,349000,349000,349000,14
|
|
20230808,101300,2983577500,348500,349500,349500,348500,63
|
|
20230808,101200,2961605000,349500,350500,350500,349500,131
|
|
20230808,101100,2915730000,351000,351000,351000,350500,141
|
|
20230808,101000,2866299500,351000,351000,351000,351000,122
|
|
20230808,100900,2823477500,351000,351000,351000,351000,9
|
|
20230808,100800,2820318500,351000,351000,351500,351000,25
|
|
20230808,100700,2811541000,351000,350000,351000,350000,308
|
|
20230808,100600,2703544000,350500,350000,350500,350000,87
|
|
20230808,100500,2673075500,350000,350000,350500,350000,20
|
|
20230808,100400,2666072500,350000,350000,350000,349500,145
|
|
20230808,100300,2615371500,350000,351000,351000,350000,38
|
|
20230808,100200,2602059500,350000,350500,351000,350000,138
|
|
20230808,100100,2553754000,350500,350500,351500,350500,22
|
|
20230808,100000,2546037000,350500,351500,351500,350500,121
|
|
20230808,095900,2503573500,351500,351000,351500,351000,38
|
|
20230808,095800,2490225500,351000,351500,351500,351000,14
|
|
20230808,095700,2485307500,351500,351500,351500,351000,148
|
|
20230808,095600,2433287000,351500,351500,351500,351500,10
|
|
20230808,095500,2429772000,351500,351500,351500,350500,181
|
|
20230808,095400,2366227500,351500,351500,351500,351000,58
|
|
20230808,095300,2345845500,351500,352500,352500,351500,89
|
|
20230808,095200,2314517000,352500,353000,353000,352500,56
|
|
20230808,095100,2294761000,352500,352500,352500,352500,44
|
|
20230808,095000,2279251000,353000,352000,353000,352000,206
|
|
20230808,094900,2206645500,352000,352000,352500,352000,150
|
|
20230808,094800,2153840000,352000,351500,352000,351500,254
|
|
20230808,094700,2064440000,351500,352000,352000,351500,59
|
|
20230808,094600,2043699500,351500,351500,352000,351500,183
|
|
20230808,094500,1979374000,351500,351500,352000,351500,169
|
|
20230808,094400,1919900500,351500,350500,351500,350500,200
|
|
20230808,094300,1849672000,350500,349500,350500,349500,691
|
|
20230808,094200,1607957000,349500,349000,349500,349000,81
|
|
20230808,094100,1579673000,349500,349000,349500,349000,43
|
|
20230808,094000,1564651500,349500,349000,349500,348500,164
|
|
20230808,093900,1507409500,349000,349000,349500,348500,328
|
|
20230808,093800,1392816000,349500,348000,349500,348000,828
|
|
20230808,093700,1104279500,348000,347500,348000,347500,110
|
|
20230808,093600,1066029000,347500,347000,347500,347000,168
|
|
20230808,093500,1007682500,347000,347000,347000,347000,17
|
|
20230808,093400,1001783500,347000,347000,347000,347000,60
|
|
20230808,093300,980963500,347000,347500,347500,347000,210
|
|
20230808,093200,907996500,347500,346000,347500,346000,299
|
|
20230808,093100,804308000,346500,345500,346500,345500,80
|
|
20230808,093000,776617500,345500,346000,346000,345500,49
|
|
20230808,092900,759666000,345500,345500,345500,345500,61
|
|
20230808,092800,738590500,345500,346000,346000,345500,20
|
|
20230808,092700,731677000,346000,346000,346000,346000,17
|
|
20230808,092600,725795000,346500,346500,346500,346500,14
|
|
20230808,092500,720944000,346500,346000,346500,345500,37
|
|
20230808,092400,708130500,346000,345500,346000,345500,42
|
|
20230808,092300,693608000,345500,346000,346000,345500,56
|
|
20230808,092200,674243500,346000,346000,346000,346000,35
|
|
20230808,092100,662133500,346000,345500,346000,345500,34
|
|
20230808,092000,650371500,346000,346500,346500,346000,3
|
|
20230808,091900,649332500,346500,346500,346500,346500,32
|
|
20230808,091800,638244500,346500,346000,346500,345500,110
|
|
20230808,091700,600179000,346000,345500,346000,345500,26
|
|
20230808,091600,591191500,344500,345000,346000,344500,123
|
|
20230808,091500,548786000,345500,346000,346000,345500,29
|
|
20230808,091400,538756000,346000,346000,346500,346000,17
|
|
20230808,091300,532871000,346500,346500,346500,346500,122
|
|
20230808,091200,490598000,347000,346000,347000,346000,12
|
|
20230808,091100,486435000,346500,345500,346500,345000,101
|
|
20230808,091000,451485500,345500,345000,345500,345000,26
|
|
20230808,090900,442514000,344500,345500,346000,344500,93
|
|
20230808,090800,410413000,346000,347000,347000,346000,46
|
|
20230808,090700,394491000,347000,347500,348000,347000,277
|
|
20230808,090600,298233500,347000,345000,347500,345000,209
|
|
20230808,090500,225844500,345000,344500,345500,344500,103
|
|
20230808,090400,190287500,344500,345500,345500,344500,24
|
|
20230808,090300,181999000,345500,344000,345500,344000,307
|
|
20230808,090200,76175500,343500,343500,343500,343000,68
|
|
20230808,090100,52818000,343500,343500,343500,342500,45
|
|
20230808,090000,37384500,342500,343000,343500,342500,109
|