700 lines
39 KiB
CSV
700 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203700,9622145500,325000,325000,325000,325000,539
|
|
20230814,203600,9622145500,325000,325000,325000,325000,0
|
|
20230814,203500,9622145500,325000,325000,325000,325000,0
|
|
20230814,203400,9622145500,325000,325000,325000,325000,0
|
|
20230814,203300,9622145500,325000,325000,325000,325000,0
|
|
20230814,203200,9622145500,325000,325000,325000,325000,0
|
|
20230814,203100,9622145500,325000,325000,325000,325000,0
|
|
20230814,203000,9622145500,325000,325000,325000,325000,0
|
|
20230814,202900,9622145500,325000,325000,325000,325000,0
|
|
20230814,202800,9622145500,325000,325000,325000,325000,0
|
|
20230814,202700,9622145500,325000,325000,325000,325000,0
|
|
20230814,202600,9622145500,325000,325000,325000,325000,0
|
|
20230814,202500,9622145500,325000,325000,325000,325000,0
|
|
20230814,202400,9622145500,325000,325000,325000,325000,0
|
|
20230814,202300,9622145500,325000,325000,325000,325000,0
|
|
20230814,202200,9622145500,325000,325000,325000,325000,0
|
|
20230814,202100,9622145500,325000,325000,325000,325000,0
|
|
20230814,202000,9622145500,325000,325000,325000,325000,0
|
|
20230814,201900,9622145500,325000,325000,325000,325000,0
|
|
20230814,201800,9622145500,325000,325000,325000,325000,0
|
|
20230814,201700,9622145500,325000,325000,325000,325000,0
|
|
20230814,201600,9622145500,325000,325000,325000,325000,0
|
|
20230814,201500,9622145500,325000,325000,325000,325000,0
|
|
20230814,201400,9622145500,325000,325000,325000,325000,0
|
|
20230814,201300,9622145500,325000,325000,325000,325000,0
|
|
20230814,201200,9622145500,325000,325000,325000,325000,0
|
|
20230814,201100,9622145500,325000,325000,325000,325000,0
|
|
20230814,201000,9622145500,325000,325000,325000,325000,0
|
|
20230814,200900,9622145500,325000,325000,325000,325000,0
|
|
20230814,200800,9622145500,325000,325000,325000,325000,0
|
|
20230814,200700,9622145500,325000,325000,325000,325000,539
|
|
20230814,200600,9622145500,325000,325000,325000,325000,0
|
|
20230814,200500,9622145500,325000,325000,325000,325000,0
|
|
20230814,200400,9622145500,325000,325000,325000,325000,0
|
|
20230814,200300,9622145500,325000,325000,325000,325000,0
|
|
20230814,200200,9622145500,325000,325000,325000,325000,0
|
|
20230814,200100,9622145500,325000,325000,325000,325000,0
|
|
20230814,200000,9622145500,325000,325000,325000,325000,0
|
|
20230814,195900,9622145500,325000,325000,325000,325000,0
|
|
20230814,195800,9622145500,325000,325000,325000,325000,0
|
|
20230814,195700,9622145500,325000,325000,325000,325000,0
|
|
20230814,195600,9622145500,325000,325000,325000,325000,0
|
|
20230814,195500,9622145500,325000,325000,325000,325000,0
|
|
20230814,195400,9622145500,325000,325000,325000,325000,0
|
|
20230814,195300,9622145500,325000,325000,325000,325000,0
|
|
20230814,195200,9622145500,325000,325000,325000,325000,0
|
|
20230814,195100,9622145500,325000,325000,325000,325000,0
|
|
20230814,195000,9622145500,325000,325000,325000,325000,0
|
|
20230814,194900,9622145500,325000,325000,325000,325000,0
|
|
20230814,194800,9622145500,325000,325000,325000,325000,0
|
|
20230814,194700,9622145500,325000,325000,325000,325000,0
|
|
20230814,194600,9622145500,325000,325000,325000,325000,0
|
|
20230814,194500,9622145500,325000,325000,325000,325000,0
|
|
20230814,194400,9622145500,325000,325000,325000,325000,0
|
|
20230814,194300,9622145500,325000,325000,325000,325000,0
|
|
20230814,194200,9622145500,325000,325000,325000,325000,0
|
|
20230814,194100,9622145500,325000,325000,325000,325000,0
|
|
20230814,194000,9622145500,325000,325000,325000,325000,0
|
|
20230814,193900,9622145500,325000,325000,325000,325000,0
|
|
20230814,193800,9622145500,325000,325000,325000,325000,0
|
|
20230814,193700,9622145500,325000,325000,325000,325000,539
|
|
20230814,193600,9622145500,325000,325000,325000,325000,0
|
|
20230814,193500,9622145500,325000,325000,325000,325000,0
|
|
20230814,193400,9622145500,325000,325000,325000,325000,0
|
|
20230814,193300,9622145500,325000,325000,325000,325000,0
|
|
20230814,193200,9622145500,325000,325000,325000,325000,0
|
|
20230814,193100,9622145500,325000,325000,325000,325000,0
|
|
20230814,193000,9622145500,325000,325000,325000,325000,0
|
|
20230814,192900,9622145500,325000,325000,325000,325000,0
|
|
20230814,192800,9622145500,325000,325000,325000,325000,0
|
|
20230814,192700,9622145500,325000,325000,325000,325000,0
|
|
20230814,192600,9622145500,325000,325000,325000,325000,0
|
|
20230814,192500,9622145500,325000,325000,325000,325000,0
|
|
20230814,192400,9622145500,325000,325000,325000,325000,0
|
|
20230814,192300,9622145500,325000,325000,325000,325000,0
|
|
20230814,192200,9622145500,325000,325000,325000,325000,0
|
|
20230814,192100,9622145500,325000,325000,325000,325000,0
|
|
20230814,192000,9622145500,325000,325000,325000,325000,0
|
|
20230814,191900,9622145500,325000,325000,325000,325000,0
|
|
20230814,191800,9622145500,325000,325000,325000,325000,0
|
|
20230814,191700,9622145500,325000,325000,325000,325000,0
|
|
20230814,191600,9622145500,325000,325000,325000,325000,0
|
|
20230814,191500,9622145500,325000,325000,325000,325000,0
|
|
20230814,191400,9622145500,325000,325000,325000,325000,0
|
|
20230814,191300,9622145500,325000,325000,325000,325000,0
|
|
20230814,191200,9622145500,325000,325000,325000,325000,0
|
|
20230814,191100,9622145500,325000,325000,325000,325000,0
|
|
20230814,191000,9622145500,325000,325000,325000,325000,0
|
|
20230814,190900,9622145500,325000,325000,325000,325000,0
|
|
20230814,190800,9622145500,325000,325000,325000,325000,0
|
|
20230814,190700,9622145500,325000,325000,325000,325000,539
|
|
20230814,190600,9622145500,325000,325000,325000,325000,0
|
|
20230814,190500,9622145500,325000,325000,325000,325000,0
|
|
20230814,190400,9622145500,325000,325000,325000,325000,0
|
|
20230814,190300,9622145500,325000,325000,325000,325000,0
|
|
20230814,190200,9622145500,325000,325000,325000,325000,0
|
|
20230814,190100,9622145500,325000,325000,325000,325000,0
|
|
20230814,190000,9622145500,325000,325000,325000,325000,0
|
|
20230814,185900,9622145500,325000,325000,325000,325000,0
|
|
20230814,185800,9622145500,325000,325000,325000,325000,0
|
|
20230814,185700,9622145500,325000,325000,325000,325000,0
|
|
20230814,185600,9622145500,325000,325000,325000,325000,0
|
|
20230814,185500,9622145500,325000,325000,325000,325000,0
|
|
20230814,185400,9622145500,325000,325000,325000,325000,0
|
|
20230814,185300,9622145500,325000,325000,325000,325000,0
|
|
20230814,185200,9622145500,325000,325000,325000,325000,0
|
|
20230814,185100,9622145500,325000,325000,325000,325000,0
|
|
20230814,185000,9622145500,325000,325000,325000,325000,0
|
|
20230814,184900,9622145500,325000,325000,325000,325000,0
|
|
20230814,184800,9622145500,325000,325000,325000,325000,0
|
|
20230814,184700,9622145500,325000,325000,325000,325000,0
|
|
20230814,184600,9622145500,325000,325000,325000,325000,0
|
|
20230814,184500,9622145500,325000,325000,325000,325000,0
|
|
20230814,184400,9622145500,325000,325000,325000,325000,0
|
|
20230814,184300,9622145500,325000,325000,325000,325000,0
|
|
20230814,184200,9622145500,325000,325000,325000,325000,0
|
|
20230814,184100,9622145500,325000,325000,325000,325000,0
|
|
20230814,184000,9622145500,325000,325000,325000,325000,0
|
|
20230814,183900,9622145500,325000,325000,325000,325000,0
|
|
20230814,183800,9622145500,325000,325000,325000,325000,0
|
|
20230814,183700,9622145500,325000,325000,325000,325000,539
|
|
20230814,183600,9622145500,325000,325000,325000,325000,0
|
|
20230814,183500,9622145500,325000,325000,325000,325000,0
|
|
20230814,183400,9622145500,325000,325000,325000,325000,0
|
|
20230814,183300,9622145500,325000,325000,325000,325000,0
|
|
20230814,183200,9622145500,325000,325000,325000,325000,0
|
|
20230814,183100,9622145500,325000,325000,325000,325000,0
|
|
20230814,183000,9622145500,325000,325000,325000,325000,0
|
|
20230814,182900,9622145500,325000,325000,325000,325000,0
|
|
20230814,182800,9622145500,325000,325000,325000,325000,0
|
|
20230814,182700,9622145500,325000,325000,325000,325000,0
|
|
20230814,182600,9622145500,325000,325000,325000,325000,0
|
|
20230814,182500,9622145500,325000,325000,325000,325000,0
|
|
20230814,182400,9622145500,325000,325000,325000,325000,0
|
|
20230814,182300,9622145500,325000,325000,325000,325000,0
|
|
20230814,182200,9622145500,325000,325000,325000,325000,0
|
|
20230814,182100,9622145500,325000,325000,325000,325000,0
|
|
20230814,182000,9622145500,325000,325000,325000,325000,0
|
|
20230814,181900,9622145500,325000,325000,325000,325000,0
|
|
20230814,181800,9622145500,325000,325000,325000,325000,0
|
|
20230814,181700,9622145500,325000,325000,325000,325000,0
|
|
20230814,181600,9622145500,325000,325000,325000,325000,0
|
|
20230814,181500,9622145500,325000,325000,325000,325000,0
|
|
20230814,181400,9622145500,325000,325000,325000,325000,0
|
|
20230814,181300,9622145500,325000,325000,325000,325000,0
|
|
20230814,181200,9622145500,325000,325000,325000,325000,0
|
|
20230814,181100,9622145500,325000,325000,325000,325000,0
|
|
20230814,181000,9622145500,325000,325000,325000,325000,0
|
|
20230814,180900,9622145500,325000,325000,325000,325000,0
|
|
20230814,180800,9622145500,325000,325000,325000,325000,0
|
|
20230814,180700,9622145500,325000,325000,325000,325000,539
|
|
20230814,180600,9622145500,325000,325000,325000,325000,0
|
|
20230814,180500,9622145500,325000,325000,325000,325000,0
|
|
20230814,180400,9622145500,325000,325000,325000,325000,0
|
|
20230814,180300,9622145500,325000,325000,325000,325000,0
|
|
20230814,180200,9622145500,325000,325000,325000,325000,0
|
|
20230814,180100,9622145500,325000,325000,325000,325000,0
|
|
20230814,180000,9622145500,325000,325000,325000,325000,0
|
|
20230814,175900,9622145500,325000,325000,325000,325000,0
|
|
20230814,175800,9622145500,325000,325000,325000,325000,0
|
|
20230814,175700,9622145500,325000,325000,325000,325000,0
|
|
20230814,175600,9622145500,325000,325000,325000,325000,0
|
|
20230814,175500,9622145500,325000,325000,325000,325000,0
|
|
20230814,175400,9622145500,325000,325000,325000,325000,0
|
|
20230814,175300,9622145500,325000,325000,325000,325000,0
|
|
20230814,175200,9622145500,325000,325000,325000,325000,0
|
|
20230814,175100,9622145500,325000,325000,325000,325000,0
|
|
20230814,175000,9622145500,325000,325000,325000,325000,0
|
|
20230814,174900,9622145500,325000,325000,325000,325000,0
|
|
20230814,174800,9622145500,325000,325000,325000,325000,0
|
|
20230814,174700,9622145500,325000,325000,325000,325000,0
|
|
20230814,174600,9622145500,325000,325000,325000,325000,0
|
|
20230814,174500,9622145500,325000,325000,325000,325000,0
|
|
20230814,174400,9622145500,325000,325000,325000,325000,0
|
|
20230814,174300,9622145500,325000,325000,325000,325000,0
|
|
20230814,174200,9622145500,325000,325000,325000,325000,0
|
|
20230814,174100,9622145500,325000,325000,325000,325000,0
|
|
20230814,174000,9622145500,325000,325000,325000,325000,0
|
|
20230814,173900,9622145500,325000,325000,325000,325000,0
|
|
20230814,173800,9622145500,325000,325000,325000,325000,0
|
|
20230814,173700,9622145500,325000,325000,325000,325000,539
|
|
20230814,173600,9622145500,325000,325000,325000,325000,0
|
|
20230814,173500,9622145500,325000,325000,325000,325000,0
|
|
20230814,173400,9622145500,325000,325000,325000,325000,0
|
|
20230814,173300,9622145500,325000,325000,325000,325000,0
|
|
20230814,173200,9622145500,325000,325000,325000,325000,0
|
|
20230814,173100,9622145500,325000,325000,325000,325000,0
|
|
20230814,173000,9622145500,325000,325000,325000,325000,0
|
|
20230814,172900,9622145500,325000,325000,325000,325000,0
|
|
20230814,172800,9622145500,325000,325000,325000,325000,0
|
|
20230814,172700,9622145500,325000,325000,325000,325000,0
|
|
20230814,172600,9622145500,325000,325000,325000,325000,0
|
|
20230814,172500,9622145500,325000,325000,325000,325000,0
|
|
20230814,172400,9622145500,325000,325000,325000,325000,0
|
|
20230814,172300,9622145500,325000,325000,325000,325000,0
|
|
20230814,172200,9622145500,325000,325000,325000,325000,0
|
|
20230814,172100,9622145500,325000,325000,325000,325000,0
|
|
20230814,172000,9622145500,325000,325000,325000,325000,0
|
|
20230814,171900,9622145500,325000,325000,325000,325000,0
|
|
20230814,171800,9622145500,325000,325000,325000,325000,0
|
|
20230814,171700,9622145500,325000,325000,325000,325000,0
|
|
20230814,171600,9622145500,325000,325000,325000,325000,0
|
|
20230814,171500,9622145500,325000,325000,325000,325000,0
|
|
20230814,171400,9622145500,325000,325000,325000,325000,0
|
|
20230814,171300,9622145500,325000,325000,325000,325000,0
|
|
20230814,171200,9622145500,325000,325000,325000,325000,0
|
|
20230814,171100,9622145500,325000,325000,325000,325000,0
|
|
20230814,171000,9622145500,325000,325000,325000,325000,0
|
|
20230814,170900,9622145500,325000,325000,325000,325000,0
|
|
20230814,170800,9622145500,325000,325000,325000,325000,0
|
|
20230814,170700,9622145500,325000,325000,325000,325000,539
|
|
20230814,170600,9622145500,325000,325000,325000,325000,0
|
|
20230814,170500,9622145500,325000,325000,325000,325000,0
|
|
20230814,170400,9622145500,325000,325000,325000,325000,0
|
|
20230814,170300,9622145500,325000,325000,325000,325000,0
|
|
20230814,170200,9622145500,325000,325000,325000,325000,0
|
|
20230814,170100,9622145500,325000,325000,325000,325000,0
|
|
20230814,170000,9622145500,325000,325000,325000,325000,0
|
|
20230814,165900,9622145500,325000,325000,325000,325000,0
|
|
20230814,165800,9622145500,325000,325000,325000,325000,0
|
|
20230814,165700,9622145500,325000,325000,325000,325000,0
|
|
20230814,165600,9622145500,325000,325000,325000,325000,0
|
|
20230814,165500,9622145500,325000,325000,325000,325000,0
|
|
20230814,165400,9622145500,325000,325000,325000,325000,0
|
|
20230814,165300,9622145500,325000,325000,325000,325000,0
|
|
20230814,165200,9622145500,325000,325000,325000,325000,0
|
|
20230814,165100,9622145500,325000,325000,325000,325000,0
|
|
20230814,165000,9622145500,325000,325000,325000,325000,0
|
|
20230814,164900,9622145500,325000,325000,325000,325000,0
|
|
20230814,164800,9622145500,325000,325000,325000,325000,0
|
|
20230814,164700,9622145500,325000,325000,325000,325000,0
|
|
20230814,164600,9622145500,325000,325000,325000,325000,0
|
|
20230814,164500,9622145500,325000,325000,325000,325000,0
|
|
20230814,164400,9622145500,325000,325000,325000,325000,0
|
|
20230814,164300,9622145500,325000,325000,325000,325000,0
|
|
20230814,164200,9622145500,325000,325000,325000,325000,0
|
|
20230814,164100,9622145500,325000,325000,325000,325000,0
|
|
20230814,164000,9622145500,325000,325000,325000,325000,0
|
|
20230814,163900,9622145500,325000,325000,325000,325000,0
|
|
20230814,163800,9622145500,325000,325000,325000,325000,0
|
|
20230814,163700,9622145500,325000,325000,325000,325000,539
|
|
20230814,163600,9622145500,325000,325000,325000,325000,0
|
|
20230814,163500,9622145500,325000,325000,325000,325000,0
|
|
20230814,163400,9622145500,325000,325000,325000,325000,0
|
|
20230814,163300,9622145500,325000,325000,325000,325000,0
|
|
20230814,163200,9622145500,325000,325000,325000,325000,0
|
|
20230814,163100,9622145500,325000,325000,325000,325000,0
|
|
20230814,163000,9622145500,325000,325000,325000,325000,0
|
|
20230814,162900,9622145500,325000,325000,325000,325000,0
|
|
20230814,162800,9622145500,325000,325000,325000,325000,0
|
|
20230814,162700,9622145500,325000,325000,325000,325000,0
|
|
20230814,162600,9622145500,325000,325000,325000,325000,0
|
|
20230814,162500,9622145500,325000,325000,325000,325000,0
|
|
20230814,162400,9622145500,325000,325000,325000,325000,0
|
|
20230814,162300,9622145500,325000,325000,325000,325000,0
|
|
20230814,162200,9622145500,325000,325000,325000,325000,0
|
|
20230814,162100,9622145500,325000,325000,325000,325000,0
|
|
20230814,162000,9622145500,325000,325000,325000,325000,0
|
|
20230814,161900,9622145500,325000,325000,325000,325000,0
|
|
20230814,161800,9622145500,325000,325000,325000,325000,0
|
|
20230814,161700,9622145500,325000,325000,325000,325000,0
|
|
20230814,161600,9622145500,325000,325000,325000,325000,0
|
|
20230814,161500,9622145500,325000,325000,325000,325000,0
|
|
20230814,161400,9622145500,325000,325000,325000,325000,0
|
|
20230814,161300,9622145500,325000,325000,325000,325000,0
|
|
20230814,161200,9622145500,325000,325000,325000,325000,0
|
|
20230814,161100,9622145500,325000,325000,325000,325000,0
|
|
20230814,161000,9622145500,325000,325000,325000,325000,0
|
|
20230814,160900,9622145500,325000,325000,325000,325000,0
|
|
20230814,160800,9622145500,325000,325000,325000,325000,0
|
|
20230814,160700,9622145500,325000,325000,325000,325000,539
|
|
20230814,160600,9622145500,325000,325000,325000,325000,0
|
|
20230814,160500,9622145500,325000,325000,325000,325000,0
|
|
20230814,160400,9622145500,325000,325000,325000,325000,0
|
|
20230814,160300,9622145500,325000,325000,325000,325000,0
|
|
20230814,160200,9622145500,325000,325000,325000,325000,0
|
|
20230814,160100,9622145500,325000,325000,325000,325000,0
|
|
20230814,160000,9622145500,325000,325000,325000,325000,0
|
|
20230814,155900,9622145500,325000,325000,325000,325000,0
|
|
20230814,155800,9622145500,325000,325000,325000,325000,0
|
|
20230814,155700,9622145500,325000,325000,325000,325000,0
|
|
20230814,155600,9622145500,325000,325000,325000,325000,0
|
|
20230814,155500,9622145500,325000,325000,325000,325000,0
|
|
20230814,155400,9622145500,325000,325000,325000,325000,0
|
|
20230814,155300,9622145500,325000,325000,325000,325000,0
|
|
20230814,155200,9622145500,325000,325000,325000,325000,0
|
|
20230814,155100,9622145500,325000,325000,325000,325000,0
|
|
20230814,155000,9622145500,325000,325000,325000,325000,0
|
|
20230814,154900,9622145500,325000,325000,325000,325000,0
|
|
20230814,154800,9622145500,325000,325000,325000,325000,0
|
|
20230814,154700,9622145500,325000,325000,325000,325000,0
|
|
20230814,154600,9622145500,325000,325000,325000,325000,0
|
|
20230814,154500,9622145500,325000,325000,325000,325000,0
|
|
20230814,154400,9622145500,325000,325000,325000,325000,0
|
|
20230814,154300,9622145500,325000,325000,325000,325000,0
|
|
20230814,154200,9622145500,325000,325000,325000,325000,0
|
|
20230814,154100,9622145500,325000,325000,325000,325000,0
|
|
20230814,154000,9622145500,325000,325000,325000,325000,0
|
|
20230814,153900,9622145500,325000,325000,325000,325000,0
|
|
20230814,153800,9622145500,325000,325000,325000,325000,0
|
|
20230814,153700,9622145500,325000,325000,325000,325000,539
|
|
20230814,153600,9622145500,325000,325000,325000,325000,0
|
|
20230814,153500,9622145500,325000,325000,325000,325000,0
|
|
20230814,153400,9622145500,325000,325000,325000,325000,0
|
|
20230814,153300,9622145500,325000,325000,325000,325000,0
|
|
20230814,153200,9622145500,325000,325000,325000,325000,0
|
|
20230814,153100,9622145500,325000,325000,325000,325000,0
|
|
20230814,153000,9622145500,325000,325000,325000,325000,539
|
|
20230814,152900,9446970500,325500,325500,325500,325500,0
|
|
20230814,152800,9446970500,325500,325500,325500,325500,0
|
|
20230814,152700,9446970500,325500,325500,325500,325500,0
|
|
20230814,152600,9446970500,325500,325500,325500,325500,0
|
|
20230814,152500,9446970500,325500,325500,325500,325500,0
|
|
20230814,152400,9446970500,325500,325500,325500,325500,0
|
|
20230814,152300,9446970500,325500,325500,325500,325500,0
|
|
20230814,152200,9446970500,325500,325500,325500,325500,0
|
|
20230814,152100,9446970500,325500,325500,325500,325500,0
|
|
20230814,152000,9446970500,325500,325500,325500,325500,0
|
|
20230814,151900,9446970500,325500,325500,325500,325000,136
|
|
20230814,151800,9402714500,325500,325000,325500,325000,236
|
|
20230814,151700,9326006000,324500,324500,325000,324500,40
|
|
20230814,151600,9313020000,325000,324500,325000,324500,54
|
|
20230814,151500,9295480500,324500,324500,325000,324500,31
|
|
20230814,151400,9285419000,325000,324500,325000,324000,120
|
|
20230814,151300,9246491000,324500,324500,324500,324000,56
|
|
20230814,151200,9228325500,324500,324500,324500,324000,19
|
|
20230814,151100,9222167000,324500,324500,324500,324000,37
|
|
20230814,151000,9210162500,324000,324500,325000,324000,456
|
|
20230814,150900,9062202000,324500,324500,325000,324500,120
|
|
20230814,150800,9023228500,324500,324500,325000,324500,43
|
|
20230814,150700,9009274000,325000,325000,325500,324500,78
|
|
20230814,150600,8983938500,324500,325000,325000,324500,241
|
|
20230814,150500,8905661000,324500,325000,325000,324500,1352
|
|
20230814,150400,8466280500,325000,325000,325500,325000,60
|
|
20230814,150300,8446773500,325000,325000,325500,325000,84
|
|
20230814,150200,8419466000,325500,325000,325500,325000,63
|
|
20230814,150100,8398986000,325000,325000,325500,325000,42
|
|
20230814,150000,8385335500,325500,325500,326000,325500,159
|
|
20230814,145900,8333580500,325500,326000,326000,325000,678
|
|
20230814,145800,8112925500,325500,325500,326500,325500,122
|
|
20230814,145700,8073210000,325500,326000,326000,325500,452
|
|
20230814,145600,7925907000,326000,326000,326500,326000,189
|
|
20230814,145500,7864291500,326000,326000,326500,326000,146
|
|
20230814,145400,7816677500,326000,326500,326500,326000,134
|
|
20230814,145300,7772978500,326500,326500,327000,326500,357
|
|
20230814,145200,7656415500,326500,326500,327000,326500,140
|
|
20230814,145100,7610700500,326500,326500,326500,326500,126
|
|
20230814,145000,7569561500,326500,326500,327000,326500,201
|
|
20230814,144900,7503912500,326500,327000,327000,326500,63
|
|
20230814,144800,7483336500,327500,327000,327500,326500,129
|
|
20230814,144700,7441176500,327500,327000,327500,326500,125
|
|
20230814,144600,7400326000,326500,328000,328000,326500,331
|
|
20230814,144500,7292036000,327500,327500,327500,327500,8
|
|
20230814,144400,7289416000,328000,328000,328000,327500,37
|
|
20230814,144300,7277284500,328000,328000,328000,327500,25
|
|
20230814,144200,7269085500,328000,327000,328000,327000,29
|
|
20230814,144100,7259587000,327500,327000,327500,327000,10
|
|
20230814,144000,7256315000,327000,327500,328000,327000,70
|
|
20230814,143900,7233390500,327000,327000,327500,327000,9
|
|
20230814,143800,7230447000,327000,327000,327500,327000,38
|
|
20230814,143700,7218016000,327000,327000,327000,327000,5
|
|
20230814,143600,7216381000,327000,327500,327500,327000,12
|
|
20230814,143500,7212454500,327500,327000,327500,327000,9
|
|
20230814,143400,7209511000,327000,326500,327000,326500,58
|
|
20230814,143300,7190545500,326500,327000,327000,326500,8
|
|
20230814,143200,7187933000,326500,327000,327000,326500,10
|
|
20230814,143100,7184667000,326500,326500,327000,326500,53
|
|
20230814,143000,7167361500,326000,326000,326500,326000,188
|
|
20230814,142900,7105989500,326000,326000,326500,326000,39
|
|
20230814,142800,7093274500,326000,326000,326000,326000,23
|
|
20230814,142700,7085776500,326000,326000,326000,326000,10
|
|
20230814,142600,7082516500,326000,326000,326000,326000,21
|
|
20230814,142500,7075670500,326000,326500,326500,326000,35
|
|
20230814,142400,7064260000,326000,326000,326500,326000,60
|
|
20230814,142300,7044692500,326000,326500,326500,326000,39
|
|
20230814,142200,7031971500,326000,326000,326500,326000,137
|
|
20230814,142100,6987302000,326000,326000,326500,326000,17
|
|
20230814,142000,6981759500,326000,326000,326500,326000,19
|
|
20230814,141900,6975563500,326000,326000,326500,326000,91
|
|
20230814,141800,6945892500,326000,326000,326500,326000,80
|
|
20230814,141700,6919812000,326000,326000,326500,326000,196
|
|
20230814,141600,6855910500,326000,326000,326500,326000,21
|
|
20230814,141500,6849063000,326000,326000,326500,326000,91
|
|
20230814,141400,6819395500,326000,326000,326500,326000,67
|
|
20230814,141300,6797543000,326500,326500,327000,326000,396
|
|
20230814,141200,6668265500,326500,328000,328000,326500,3257
|
|
20230814,141100,5601342500,328500,328000,328500,328000,20
|
|
20230814,141000,5594781000,328000,328000,328500,328000,22
|
|
20230814,140900,5587564500,328000,328000,328000,328000,38
|
|
20230814,140800,5575100500,328000,328000,328000,328000,37
|
|
20230814,140700,5562964500,328000,328000,328000,328000,61
|
|
20230814,140600,5542956500,328000,328000,328500,328000,17
|
|
20230814,140500,5537379000,328000,328000,328500,328000,22
|
|
20230814,140400,5530162500,328000,328500,328500,328000,14
|
|
20230814,140300,5525570000,328000,328500,328500,328000,14
|
|
20230814,140200,5520975500,328000,328000,328500,328000,31
|
|
20230814,140100,5510797500,328000,328500,328500,328000,15
|
|
20230814,140000,5505874500,328500,328500,328500,328000,15
|
|
20230814,135900,5500953500,328000,328000,328500,328000,31
|
|
20230814,135800,5490776000,328000,328500,328500,328000,23
|
|
20230814,135700,5483225500,328500,328500,328500,328500,29
|
|
20230814,135600,5473699000,328500,328500,328500,328500,11
|
|
20230814,135500,5470085500,328500,329000,329000,328500,139
|
|
20230814,135400,5424421500,328500,328500,328500,328500,9
|
|
20230814,135300,5421465000,328500,328500,328500,328500,13
|
|
20230814,135200,5417194500,329000,328500,329000,328500,33
|
|
20230814,135100,5406341500,328500,328500,328500,328500,15
|
|
20230814,135000,5401414000,328500,329000,329000,328500,13
|
|
20230814,134900,5397142500,328500,328500,328500,328500,12
|
|
20230814,134800,5393200500,328000,328500,329000,328000,47
|
|
20230814,134700,5377760500,328500,328500,328500,328000,32
|
|
20230814,134600,5367253000,328500,328000,328500,328000,9
|
|
20230814,134500,5364298500,328500,328000,328500,328000,23
|
|
20230814,134400,5356747500,328500,328500,328500,328000,17
|
|
20230814,134300,5351164000,328500,328500,328500,328000,27
|
|
20230814,134200,5342300000,328500,328500,328500,328000,47
|
|
20230814,134100,5326865000,328500,328000,328500,328000,27
|
|
20230814,134000,5318002500,328500,328500,328500,328000,222
|
|
20230814,133900,5245080000,328500,328000,328500,328000,26
|
|
20230814,133800,5236546500,328000,328500,328500,328000,55
|
|
20230814,133700,5218489500,328500,328000,328500,328000,17
|
|
20230814,133600,5212910000,328500,328500,328500,328000,26
|
|
20230814,133500,5204374500,328000,328500,328500,328000,9
|
|
20230814,133400,5201422000,328000,328000,328500,328000,27
|
|
20230814,133300,5192563500,328000,328500,328500,328000,16
|
|
20230814,133200,5187312500,329000,328500,329000,328000,1016
|
|
20230814,133100,4853633500,328500,328500,328500,328500,8
|
|
20230814,133000,4851005500,329000,328500,329000,328500,14
|
|
20230814,132900,4846405500,329000,328500,329000,328500,13
|
|
20230814,132800,4842134000,328500,328500,328500,328500,0
|
|
20230814,132700,4842134000,328500,328500,328500,328500,5
|
|
20230814,132600,4840491500,329000,328500,329000,328500,11
|
|
20230814,132500,4836873500,328500,328500,328500,328500,6
|
|
20230814,132400,4834902500,329000,329000,329000,329000,4
|
|
20230814,132300,4833586500,329000,328500,329000,328500,16
|
|
20230814,132200,4828330000,328500,328500,328500,328500,2
|
|
20230814,132100,4827673000,329000,329000,329000,329000,116
|
|
20230814,132000,4789509000,329000,329000,329000,328500,277
|
|
20230814,131900,4698421500,329000,329000,329000,329000,15
|
|
20230814,131800,4693486500,329000,328500,329000,328500,112
|
|
20230814,131700,4656641500,328500,328500,328500,328500,1
|
|
20230814,131600,4656313000,329000,328500,329000,328500,2
|
|
20230814,131500,4655655500,328500,329000,329000,328500,10
|
|
20230814,131400,4652368000,328500,328500,328500,328500,0
|
|
20230814,131300,4652368000,328500,328500,328500,328500,4
|
|
20230814,131200,4651054000,328500,328500,328500,328500,1
|
|
20230814,131100,4650725500,329000,329000,329000,329000,16
|
|
20230814,131000,4645461500,329000,329000,329000,329000,2
|
|
20230814,130900,4644803500,329000,329000,329000,329000,5
|
|
20230814,130800,4643158500,329000,329000,329000,329000,6
|
|
20230814,130700,4641184500,329000,329000,329000,329000,1
|
|
20230814,130600,4640855500,329000,329000,329000,329000,4
|
|
20230814,130500,4639539500,329500,329000,329500,329000,91
|
|
20230814,130400,4609598000,329000,328500,329000,328500,11
|
|
20230814,130300,4605981500,328500,328500,328500,328500,0
|
|
20230814,130200,4605981500,328500,328500,329000,328500,53
|
|
20230814,130100,4588568500,328500,328500,329000,328500,6
|
|
20230814,130000,4586597000,329000,329000,329000,329000,17
|
|
20230814,125900,4581004000,329000,329000,329000,328500,31
|
|
20230814,125800,4570807500,329000,329000,329000,329000,6
|
|
20230814,125700,4568833500,329000,328500,329000,328500,16
|
|
20230814,125600,4563571000,328500,329000,329500,328500,82
|
|
20230814,125500,4536601000,329000,328500,329000,328500,24
|
|
20230814,125400,4528707500,328500,329000,329000,328500,16
|
|
20230814,125300,4523445000,329000,329000,329000,329000,13
|
|
20230814,125200,4519168000,328500,329000,329000,328500,10
|
|
20230814,125100,4515880500,328500,328500,328500,328500,22
|
|
20230814,125000,4508653500,328500,328500,329000,328500,14
|
|
20230814,124900,4504052000,328500,329000,329000,328500,80
|
|
20230814,124800,4477737000,329000,329000,329000,329000,1
|
|
20230814,124700,4477408000,329000,329000,329000,328500,13
|
|
20230814,124600,4473132500,329000,329000,329000,329000,3
|
|
20230814,124500,4472145500,328500,329500,329500,328500,502
|
|
20230814,124400,4307032000,329500,329500,329500,329500,0
|
|
20230814,124300,4307032000,329500,329500,329500,329500,3
|
|
20230814,124200,4306043500,329500,329500,329500,329500,4
|
|
20230814,124100,4304725500,329500,329500,329500,329500,0
|
|
20230814,124000,4304725500,329500,329500,329500,329500,6
|
|
20230814,123900,4302748500,330000,330000,330000,330000,42
|
|
20230814,123800,4288888500,329500,329500,330000,329500,11
|
|
20230814,123700,4285261500,329500,329500,329500,329500,0
|
|
20230814,123600,4285261500,329500,329500,329500,329500,2
|
|
20230814,123500,4284602500,329500,329500,329500,329500,2
|
|
20230814,123400,4283943500,329500,329500,329500,329500,0
|
|
20230814,123300,4283943500,329500,329500,329500,329500,11
|
|
20230814,123200,4280319000,329500,329000,329500,329000,20
|
|
20230814,123100,4273731000,329500,329500,330000,329500,40
|
|
20230814,123000,4260550500,329500,329500,329500,329500,4
|
|
20230814,122900,4259232500,329500,329500,329500,329500,6
|
|
20230814,122800,4257255500,330000,329500,330000,329500,19
|
|
20230814,122700,4250986500,330000,330000,330000,330000,0
|
|
20230814,122600,4250986500,330000,329500,330000,329500,19
|
|
20230814,122500,4244718500,330000,329500,330000,329500,4
|
|
20230814,122400,4243400000,329500,329500,329500,329500,3
|
|
20230814,122300,4242411500,329500,330000,330000,329500,16
|
|
20230814,122200,4237132500,330000,330000,330000,330000,9
|
|
20230814,122100,4234162500,330000,330000,330000,330000,52
|
|
20230814,122000,4217002500,330000,330000,330000,330000,1
|
|
20230814,121900,4216672500,329500,329500,329500,329500,10
|
|
20230814,121800,4213377500,329500,329500,329500,329500,15
|
|
20230814,121700,4208435000,329500,329500,329500,329500,5
|
|
20230814,121600,4206787500,329500,330000,330000,329000,33
|
|
20230814,121500,4195914000,329500,329500,329500,329000,44
|
|
20230814,121400,4181417500,329000,329000,329000,328500,66
|
|
20230814,121300,4159704500,328500,328500,328500,328500,40
|
|
20230814,121200,4146564500,328500,328500,329000,328500,26
|
|
20230814,121100,4138020500,329000,329000,329000,329000,1
|
|
20230814,121000,4137691500,328500,328500,328500,328500,12
|
|
20230814,120900,4133749500,328500,329000,329000,328500,8
|
|
20230814,120800,4131118500,329000,328500,329000,328500,7
|
|
20230814,120700,4128817000,328500,329000,329000,328500,11
|
|
20230814,120600,4125199500,329000,328500,329000,328500,43
|
|
20230814,120500,4111072500,328500,329000,329000,328500,5
|
|
20230814,120400,4109429000,328500,329000,329000,328500,4
|
|
20230814,120300,4108113500,329000,329000,329000,328500,10
|
|
20230814,120200,4104824500,329000,329500,329500,328500,13
|
|
20230814,120100,4100547000,329000,329000,329500,329000,41
|
|
20230814,120000,4087054000,329500,329000,329500,328500,26
|
|
20230814,115900,4078500000,329000,329000,329000,328500,16
|
|
20230814,115800,4073236500,329000,329000,329000,329000,18
|
|
20230814,115700,4067314500,329000,329000,329000,329000,2
|
|
20230814,115600,4066656500,329000,328500,329000,328500,4
|
|
20230814,115500,4065342000,329000,329000,329000,329000,12
|
|
20230814,115400,4061394000,329500,329000,329500,329000,4
|
|
20230814,115300,4060077500,329000,328500,329000,328500,101
|
|
20230814,115200,4026849500,328500,328500,328500,328500,20
|
|
20230814,115100,4020279500,328500,328500,328500,328000,85
|
|
20230814,115000,3992358000,328500,328500,328500,328500,44
|
|
20230814,114900,3977904000,328500,328500,328500,328500,3
|
|
20230814,114800,3976918500,329000,330000,330000,328500,522
|
|
20230814,114700,3805224000,329500,329500,329500,329500,3
|
|
20230814,114600,3804235500,330000,329500,330000,329500,5
|
|
20230814,114500,3802587000,329500,329500,330000,329500,5
|
|
20230814,114400,3800938500,329500,330000,330000,329500,3
|
|
20230814,114300,3799949500,329500,330000,330000,329500,8
|
|
20230814,114200,3797310500,329500,329500,329500,329500,3
|
|
20230814,114100,3796322000,329500,330000,330000,329500,5
|
|
20230814,114000,3794674000,330000,329500,330000,329500,4
|
|
20230814,113900,3793355500,330000,330000,330000,330000,7
|
|
20230814,113800,3791045500,329500,329500,330000,329500,4
|
|
20230814,113700,3789727000,329500,329500,329500,329500,6
|
|
20230814,113600,3787750000,329500,329000,329500,329000,77
|
|
20230814,113500,3762380000,329000,329000,329500,329000,15
|
|
20230814,113400,3757443000,329000,329000,329000,329000,13
|
|
20230814,113300,3753166000,329000,329000,329000,329000,7
|
|
20230814,113200,3750863000,329000,329000,329000,329000,31
|
|
20230814,113100,3740664000,329000,329500,329500,329000,10
|
|
20230814,113000,3737372500,329000,329000,329000,329000,9
|
|
20230814,112900,3734411500,329000,329500,329500,329000,74
|
|
20230814,112800,3710064000,329000,329500,329500,329000,6
|
|
20230814,112700,3708089500,329000,329000,329000,329000,10
|
|
20230814,112600,3704799500,329500,329000,329500,329000,7
|
|
20230814,112500,3702494000,329000,329500,329500,329000,52
|
|
20230814,112400,3685385500,329000,329000,329000,329000,12
|
|
20230814,112300,3681437500,329000,329000,329500,329000,26
|
|
20230814,112200,3672883000,329000,328500,329000,328500,31
|
|
20230814,112100,3662690000,329000,329000,329000,328500,24
|
|
20230814,112000,3654797500,329000,329000,329000,328500,29
|
|
20230814,111900,3645266500,329000,329000,329000,329000,33
|
|
20230814,111800,3634409500,328500,329500,329500,328500,226
|
|
20230814,111700,3560056500,329500,329500,329500,329500,280
|
|
20230814,111600,3467796500,329500,329500,330000,329500,65
|
|
20230814,111500,3446361500,329500,330000,330000,329500,48
|
|
20230814,111400,3430528000,329500,330000,330000,329500,18
|
|
20230814,111300,3424589500,330000,330000,330000,330000,446
|
|
20230814,111200,3277409500,330000,330500,330500,330000,16
|
|
20230814,111100,3272122500,330500,331000,331000,330500,172
|
|
20230814,111000,3215244500,331000,330500,331000,330500,22
|
|
20230814,110900,3207963000,330500,330500,330500,330500,3
|
|
20230814,110800,3206971500,330500,330500,330500,330000,29
|
|
20230814,110700,3197388000,330500,330500,330500,330000,74
|
|
20230814,110600,3172932000,330000,330500,330500,330000,22
|
|
20230814,110500,3165666500,330500,330000,330500,330000,16
|
|
20230814,110400,3160382500,330500,330500,330500,330500,2
|
|
20230814,110300,3159721500,330000,330000,330000,330000,8
|
|
20230814,110200,3157081500,330000,330500,330500,330000,4
|
|
20230814,110100,3155761000,330000,330000,330500,330000,34
|
|
20230814,110000,3144537500,330000,330000,330500,330000,126
|
|
20230814,105900,3102914000,330500,330500,330500,330500,2
|
|
20230814,105800,3102253000,330000,330000,330500,330000,8
|
|
20230814,105700,3099612000,330500,330500,330500,330500,45
|
|
20230814,105600,3084739500,330500,330500,330500,330000,5
|
|
20230814,105500,3083087500,330500,330500,331000,330500,17
|
|
20230814,105400,3077467000,330500,330500,330500,330500,45
|
|
20230814,105300,3062594500,330500,330500,330500,330500,9
|
|
20230814,105200,3059620000,330500,330500,330500,330500,0
|
|
20230814,105100,3059620000,330500,330000,331000,330000,26
|
|
20230814,105000,3051028000,330500,330000,330500,330000,20
|
|
20230814,104900,3044423500,330000,330000,330000,330000,11
|
|
20230814,104800,3040793500,330000,330000,331000,330000,172
|
|
20230814,104700,2983988500,330000,330000,330000,330000,25
|
|
20230814,104600,2975738500,330000,330000,330000,329500,57
|
|
20230814,104500,2956930500,330000,330000,330000,330000,677
|
|
20230814,104400,2733520500,330500,330500,331000,330000,89
|
|
20230814,104300,2704122000,330500,330500,330500,330500,39
|
|
20230814,104200,2691232500,330500,330500,330500,330000,23
|
|
20230814,104100,2683636000,330500,330000,330500,330000,144
|
|
20230814,104000,2636063500,330000,330500,330500,330000,61
|
|
20230814,103900,2615917000,330500,331000,331000,330000,602
|
|
20230814,103800,2416954500,331000,330500,331000,330500,167
|
|
20230814,103700,2361733000,330500,331500,331500,330500,496
|
|
20230814,103600,2197581000,331000,331500,331500,331000,84
|
|
20230814,103500,2169770000,331500,331500,332000,331500,13
|
|
20230814,103400,2165458000,332000,331500,332000,331000,349
|
|
20230814,103300,2049793000,331500,331500,332000,331500,26
|
|
20230814,103200,2041171500,331500,332000,332000,331500,18
|
|
20230814,103100,2035201500,332000,331500,332000,331500,24
|
|
20230814,103000,2027243500,332000,331500,332000,331500,36
|
|
20230814,102900,2015304000,331500,332000,332000,331500,21
|
|
20230814,102800,2008337500,332000,332500,333500,332000,44
|
|
20230814,102700,1993689500,332000,332000,332000,331500,42
|
|
20230814,102600,1979746000,332000,332000,333000,331500,139
|
|
20230814,102500,1933565500,332000,332500,332500,331500,64
|
|
20230814,102400,1912321500,332500,332000,332500,332000,25
|
|
20230814,102300,1904019000,331500,332000,332000,331500,23
|
|
20230814,102200,1896388000,331500,332000,332000,331500,34
|
|
20230814,102100,1885105000,331500,332500,332500,331500,93
|
|
20230814,102000,1854227500,332500,332500,332500,332000,45
|
|
20230814,101900,1839270500,332500,332500,332500,332500,43
|
|
20230814,101800,1824973000,333000,333000,333000,332500,30
|
|
20230814,101700,1814985000,333000,333000,333000,332500,13
|
|
20230814,101600,1810658000,332500,332500,332500,332500,27
|
|
20230814,101500,1801680500,332000,332500,332500,332000,14
|
|
20230814,101400,1797026000,332500,332500,332500,332500,4
|
|
20230814,101300,1795696000,332500,332500,332500,332000,27
|
|
20230814,101200,1786722500,331500,332000,332000,331500,26
|
|
20230814,101100,1778094000,332000,332000,332500,331500,73
|
|
20230814,101000,1753870500,332500,332500,332500,332500,13
|
|
20230814,100900,1749548000,333000,333000,333000,333000,5
|
|
20230814,100800,1747883000,332500,332500,332500,332500,24
|
|
20230814,100700,1739903000,332000,332500,332500,331500,148
|
|
20230814,100600,1690781500,332000,332500,332500,332000,5
|
|
20230814,100500,1689119500,332000,332000,332000,331500,109
|
|
20230814,100400,1652956500,332500,332500,332500,332500,20
|
|
20230814,100300,1646306500,332000,332000,332000,332000,8
|
|
20230814,100200,1643650500,332000,332500,332500,331500,28
|
|
20230814,100100,1634353000,332500,332500,333000,331500,222
|
|
20230814,100000,1560584000,332500,333000,333000,332500,12
|
|
20230814,095900,1556588500,333000,333000,333000,333000,81
|
|
20230814,095800,1529615500,333000,332500,333000,332500,24
|
|
20230814,095700,1521630000,332500,333000,333000,332500,32
|
|
20230814,095600,1510979500,332500,332500,333000,332500,31
|
|
20230814,095500,1500669500,332000,332000,332000,331500,251
|
|
20230814,095400,1417338000,332500,333000,333000,332500,136
|
|
20230814,095300,1372103500,333000,333000,333000,332500,80
|
|
20230814,095200,1345488500,333000,333000,333000,333000,5
|
|
20230814,095100,1343823500,333500,333500,333500,333000,24
|
|
20230814,095000,1335825000,333500,333000,333500,333000,14
|
|
20230814,094900,1331161000,333000,333000,333000,333000,81
|
|
20230814,094800,1304188000,333000,333000,333000,333000,26
|
|
20230814,094700,1295530000,332500,332000,332500,332000,86
|
|
20230814,094600,1266936000,332000,331500,332000,331500,94
|
|
20230814,094500,1235746500,332000,331500,332000,331500,11
|
|
20230814,094400,1232096000,331500,332000,332500,331500,105
|
|
20230814,094300,1197274000,331000,332500,332500,331000,452
|
|
20230814,094200,1047312500,332000,332500,333000,332000,96
|
|
20230814,094100,1015402500,333000,333500,333500,332500,29
|
|
20230814,094000,1005751500,333000,334500,334500,332000,1269
|
|
20230814,093900,582875000,334500,334500,334500,334500,11
|
|
20230814,093800,579195500,334500,335000,335000,334000,75
|
|
20230814,093700,554115500,335000,334500,335000,334500,14
|
|
20230814,093600,549430500,334500,334500,334500,334500,0
|
|
20230814,093500,549430500,334500,334500,335000,334500,372
|
|
20230814,093400,424991500,335000,335000,335000,335000,4
|
|
20230814,093300,423651500,334500,334500,334500,334500,0
|
|
20230814,093200,423651500,334500,334500,334500,334500,8
|
|
20230814,093100,420975500,334500,334500,334500,334500,29
|
|
20230814,093000,411275000,336000,336000,336000,336000,0
|
|
20230814,092900,411275000,336000,334000,336000,334000,10
|
|
20230814,092800,407926000,334000,334000,334500,334000,33
|
|
20230814,092700,396890500,334000,335000,335000,334000,161
|
|
20230814,092600,343003500,335500,335500,335500,335500,14
|
|
20230814,092500,338306500,335500,335500,335500,335500,6
|
|
20230814,092400,336293500,335000,335000,335000,335000,12
|
|
20230814,092300,332273500,335000,335000,335000,335000,0
|
|
20230814,092200,332273500,335000,335500,335500,335000,49
|
|
20230814,092100,315842500,335500,336000,336000,335500,11
|
|
20230814,092000,312147000,336500,336000,336500,335500,24
|
|
20230814,091900,304084500,336000,335000,336000,335000,6
|
|
20230814,091800,302069500,334500,334000,334500,334000,40
|
|
20230814,091700,288697500,334500,334500,334500,334000,26
|
|
20230814,091600,280004500,334500,335000,335000,334500,51
|
|
20230814,091500,262944000,334500,334500,334500,334500,0
|
|
20230814,091400,262944000,334500,335500,335500,334500,123
|
|
20230814,091300,221701500,335500,336000,336000,335500,18
|
|
20230814,091200,215658500,335500,335500,335500,335500,6
|
|
20230814,091100,213645500,335500,336000,336000,335500,9
|
|
20230814,091000,210623000,335500,335500,335500,335500,0
|
|
20230814,090900,210623000,335500,335000,335500,335000,8
|
|
20230814,090800,207941500,335000,334500,335000,334000,105
|
|
20230814,090700,172855500,334500,334500,334500,334000,44
|
|
20230814,090600,158157500,334500,334500,334500,334500,5
|
|
20230814,090500,156485000,334500,334500,336000,334000,49
|
|
20230814,090400,140086000,335000,336000,336000,334000,63
|
|
20230814,090300,119012500,336000,335500,336000,334500,45
|
|
20230814,090200,103931000,336000,334500,336000,334500,55
|
|
20230814,090100,85507000,335000,337500,339500,335000,162
|
|
20230814,090000,31094500,337500,340000,340000,337500,90
|