707 lines
40 KiB
CSV
707 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,204400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,204300,20878050500,251000,251000,251000,251000,0
|
|
20230905,204200,20878050500,251000,251000,251000,251000,0
|
|
20230905,204100,20878050500,251000,251000,251000,251000,0
|
|
20230905,204000,20878050500,251000,251000,251000,251000,0
|
|
20230905,203900,20878050500,251000,251000,251000,251000,0
|
|
20230905,203800,20878050500,251000,251000,251000,251000,0
|
|
20230905,203700,20878050500,251000,251000,251000,251000,0
|
|
20230905,203600,20878050500,251000,251000,251000,251000,0
|
|
20230905,203500,20878050500,251000,251000,251000,251000,0
|
|
20230905,203400,20878050500,251000,251000,251000,251000,0
|
|
20230905,203300,20878050500,251000,251000,251000,251000,0
|
|
20230905,203200,20878050500,251000,251000,251000,251000,0
|
|
20230905,203100,20878050500,251000,251000,251000,251000,0
|
|
20230905,203000,20878050500,251000,251000,251000,251000,0
|
|
20230905,202900,20878050500,251000,251000,251000,251000,0
|
|
20230905,202800,20878050500,251000,251000,251000,251000,0
|
|
20230905,202700,20878050500,251000,251000,251000,251000,0
|
|
20230905,202600,20878050500,251000,251000,251000,251000,0
|
|
20230905,202500,20878050500,251000,251000,251000,251000,0
|
|
20230905,202400,20878050500,251000,251000,251000,251000,0
|
|
20230905,202300,20878050500,251000,251000,251000,251000,0
|
|
20230905,202200,20878050500,251000,251000,251000,251000,0
|
|
20230905,202100,20878050500,251000,251000,251000,251000,0
|
|
20230905,202000,20878050500,251000,251000,251000,251000,0
|
|
20230905,201900,20878050500,251000,251000,251000,251000,0
|
|
20230905,201800,20878050500,251000,251000,251000,251000,0
|
|
20230905,201700,20878050500,251000,251000,251000,251000,0
|
|
20230905,201600,20878050500,251000,251000,251000,251000,0
|
|
20230905,201500,20878050500,251000,251000,251000,251000,0
|
|
20230905,201400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,201300,20878050500,251000,251000,251000,251000,0
|
|
20230905,201200,20878050500,251000,251000,251000,251000,0
|
|
20230905,201100,20878050500,251000,251000,251000,251000,0
|
|
20230905,201000,20878050500,251000,251000,251000,251000,0
|
|
20230905,200900,20878050500,251000,251000,251000,251000,0
|
|
20230905,200800,20878050500,251000,251000,251000,251000,0
|
|
20230905,200700,20878050500,251000,251000,251000,251000,0
|
|
20230905,200600,20878050500,251000,251000,251000,251000,0
|
|
20230905,200500,20878050500,251000,251000,251000,251000,0
|
|
20230905,200400,20878050500,251000,251000,251000,251000,0
|
|
20230905,200300,20878050500,251000,251000,251000,251000,0
|
|
20230905,200200,20878050500,251000,251000,251000,251000,0
|
|
20230905,200100,20878050500,251000,251000,251000,251000,0
|
|
20230905,200000,20878050500,251000,251000,251000,251000,0
|
|
20230905,195900,20878050500,251000,251000,251000,251000,0
|
|
20230905,195800,20878050500,251000,251000,251000,251000,0
|
|
20230905,195700,20878050500,251000,251000,251000,251000,0
|
|
20230905,195600,20878050500,251000,251000,251000,251000,0
|
|
20230905,195500,20878050500,251000,251000,251000,251000,0
|
|
20230905,195400,20878050500,251000,251000,251000,251000,0
|
|
20230905,195300,20878050500,251000,251000,251000,251000,0
|
|
20230905,195200,20878050500,251000,251000,251000,251000,0
|
|
20230905,195100,20878050500,251000,251000,251000,251000,0
|
|
20230905,195000,20878050500,251000,251000,251000,251000,0
|
|
20230905,194900,20878050500,251000,251000,251000,251000,0
|
|
20230905,194800,20878050500,251000,251000,251000,251000,0
|
|
20230905,194700,20878050500,251000,251000,251000,251000,0
|
|
20230905,194600,20878050500,251000,251000,251000,251000,0
|
|
20230905,194500,20878050500,251000,251000,251000,251000,0
|
|
20230905,194400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,194300,20878050500,251000,251000,251000,251000,0
|
|
20230905,194200,20878050500,251000,251000,251000,251000,0
|
|
20230905,194100,20878050500,251000,251000,251000,251000,0
|
|
20230905,194000,20878050500,251000,251000,251000,251000,0
|
|
20230905,193900,20878050500,251000,251000,251000,251000,0
|
|
20230905,193800,20878050500,251000,251000,251000,251000,0
|
|
20230905,193700,20878050500,251000,251000,251000,251000,0
|
|
20230905,193600,20878050500,251000,251000,251000,251000,0
|
|
20230905,193500,20878050500,251000,251000,251000,251000,0
|
|
20230905,193400,20878050500,251000,251000,251000,251000,0
|
|
20230905,193300,20878050500,251000,251000,251000,251000,0
|
|
20230905,193200,20878050500,251000,251000,251000,251000,0
|
|
20230905,193100,20878050500,251000,251000,251000,251000,0
|
|
20230905,193000,20878050500,251000,251000,251000,251000,0
|
|
20230905,192900,20878050500,251000,251000,251000,251000,0
|
|
20230905,192800,20878050500,251000,251000,251000,251000,0
|
|
20230905,192700,20878050500,251000,251000,251000,251000,0
|
|
20230905,192600,20878050500,251000,251000,251000,251000,0
|
|
20230905,192500,20878050500,251000,251000,251000,251000,0
|
|
20230905,192400,20878050500,251000,251000,251000,251000,0
|
|
20230905,192300,20878050500,251000,251000,251000,251000,0
|
|
20230905,192200,20878050500,251000,251000,251000,251000,0
|
|
20230905,192100,20878050500,251000,251000,251000,251000,0
|
|
20230905,192000,20878050500,251000,251000,251000,251000,0
|
|
20230905,191900,20878050500,251000,251000,251000,251000,0
|
|
20230905,191800,20878050500,251000,251000,251000,251000,0
|
|
20230905,191700,20878050500,251000,251000,251000,251000,0
|
|
20230905,191600,20878050500,251000,251000,251000,251000,0
|
|
20230905,191500,20878050500,251000,251000,251000,251000,0
|
|
20230905,191400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,191300,20878050500,251000,251000,251000,251000,0
|
|
20230905,191200,20878050500,251000,251000,251000,251000,0
|
|
20230905,191100,20878050500,251000,251000,251000,251000,0
|
|
20230905,191000,20878050500,251000,251000,251000,251000,0
|
|
20230905,190900,20878050500,251000,251000,251000,251000,0
|
|
20230905,190800,20878050500,251000,251000,251000,251000,0
|
|
20230905,190700,20878050500,251000,251000,251000,251000,0
|
|
20230905,190600,20878050500,251000,251000,251000,251000,0
|
|
20230905,190500,20878050500,251000,251000,251000,251000,0
|
|
20230905,190400,20878050500,251000,251000,251000,251000,0
|
|
20230905,190300,20878050500,251000,251000,251000,251000,0
|
|
20230905,190200,20878050500,251000,251000,251000,251000,0
|
|
20230905,190100,20878050500,251000,251000,251000,251000,0
|
|
20230905,190000,20878050500,251000,251000,251000,251000,0
|
|
20230905,185900,20878050500,251000,251000,251000,251000,0
|
|
20230905,185800,20878050500,251000,251000,251000,251000,0
|
|
20230905,185700,20878050500,251000,251000,251000,251000,0
|
|
20230905,185600,20878050500,251000,251000,251000,251000,0
|
|
20230905,185500,20878050500,251000,251000,251000,251000,0
|
|
20230905,185400,20878050500,251000,251000,251000,251000,0
|
|
20230905,185300,20878050500,251000,251000,251000,251000,0
|
|
20230905,185200,20878050500,251000,251000,251000,251000,0
|
|
20230905,185100,20878050500,251000,251000,251000,251000,0
|
|
20230905,185000,20878050500,251000,251000,251000,251000,0
|
|
20230905,184900,20878050500,251000,251000,251000,251000,0
|
|
20230905,184800,20878050500,251000,251000,251000,251000,0
|
|
20230905,184700,20878050500,251000,251000,251000,251000,0
|
|
20230905,184600,20878050500,251000,251000,251000,251000,0
|
|
20230905,184500,20878050500,251000,251000,251000,251000,0
|
|
20230905,184400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,184300,20878050500,251000,251000,251000,251000,0
|
|
20230905,184200,20878050500,251000,251000,251000,251000,0
|
|
20230905,184100,20878050500,251000,251000,251000,251000,0
|
|
20230905,184000,20878050500,251000,251000,251000,251000,0
|
|
20230905,183900,20878050500,251000,251000,251000,251000,0
|
|
20230905,183800,20878050500,251000,251000,251000,251000,0
|
|
20230905,183700,20878050500,251000,251000,251000,251000,0
|
|
20230905,183600,20878050500,251000,251000,251000,251000,0
|
|
20230905,183500,20878050500,251000,251000,251000,251000,0
|
|
20230905,183400,20878050500,251000,251000,251000,251000,0
|
|
20230905,183300,20878050500,251000,251000,251000,251000,0
|
|
20230905,183200,20878050500,251000,251000,251000,251000,0
|
|
20230905,183100,20878050500,251000,251000,251000,251000,0
|
|
20230905,183000,20878050500,251000,251000,251000,251000,0
|
|
20230905,182900,20878050500,251000,251000,251000,251000,0
|
|
20230905,182800,20878050500,251000,251000,251000,251000,0
|
|
20230905,182700,20878050500,251000,251000,251000,251000,0
|
|
20230905,182600,20878050500,251000,251000,251000,251000,0
|
|
20230905,182500,20878050500,251000,251000,251000,251000,0
|
|
20230905,182400,20878050500,251000,251000,251000,251000,0
|
|
20230905,182300,20878050500,251000,251000,251000,251000,0
|
|
20230905,182200,20878050500,251000,251000,251000,251000,0
|
|
20230905,182100,20878050500,251000,251000,251000,251000,0
|
|
20230905,182000,20878050500,251000,251000,251000,251000,0
|
|
20230905,181900,20878050500,251000,251000,251000,251000,0
|
|
20230905,181800,20878050500,251000,251000,251000,251000,0
|
|
20230905,181700,20878050500,251000,251000,251000,251000,0
|
|
20230905,181600,20878050500,251000,251000,251000,251000,0
|
|
20230905,181500,20878050500,251000,251000,251000,251000,0
|
|
20230905,181400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,181300,20878050500,251000,251000,251000,251000,0
|
|
20230905,181200,20878050500,251000,251000,251000,251000,0
|
|
20230905,181100,20878050500,251000,251000,251000,251000,0
|
|
20230905,181000,20878050500,251000,251000,251000,251000,0
|
|
20230905,180900,20878050500,251000,251000,251000,251000,0
|
|
20230905,180800,20878050500,251000,251000,251000,251000,0
|
|
20230905,180700,20878050500,251000,251000,251000,251000,0
|
|
20230905,180600,20878050500,251000,251000,251000,251000,0
|
|
20230905,180500,20878050500,251000,251000,251000,251000,0
|
|
20230905,180400,20878050500,251000,251000,251000,251000,0
|
|
20230905,180300,20878050500,251000,251000,251000,251000,0
|
|
20230905,180200,20878050500,251000,251000,251000,251000,0
|
|
20230905,180100,20878050500,251000,251000,251000,251000,0
|
|
20230905,180000,20878050500,251000,251000,251000,251000,0
|
|
20230905,175900,20878050500,251000,251000,251000,251000,0
|
|
20230905,175800,20878050500,251000,251000,251000,251000,0
|
|
20230905,175700,20878050500,251000,251000,251000,251000,0
|
|
20230905,175600,20878050500,251000,251000,251000,251000,0
|
|
20230905,175500,20878050500,251000,251000,251000,251000,0
|
|
20230905,175400,20878050500,251000,251000,251000,251000,0
|
|
20230905,175300,20878050500,251000,251000,251000,251000,0
|
|
20230905,175200,20878050500,251000,251000,251000,251000,0
|
|
20230905,175100,20878050500,251000,251000,251000,251000,0
|
|
20230905,175000,20878050500,251000,251000,251000,251000,0
|
|
20230905,174900,20878050500,251000,251000,251000,251000,0
|
|
20230905,174800,20878050500,251000,251000,251000,251000,0
|
|
20230905,174700,20878050500,251000,251000,251000,251000,0
|
|
20230905,174600,20878050500,251000,251000,251000,251000,0
|
|
20230905,174500,20878050500,251000,251000,251000,251000,0
|
|
20230905,174400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,174300,20878050500,251000,251000,251000,251000,0
|
|
20230905,174200,20878050500,251000,251000,251000,251000,0
|
|
20230905,174100,20878050500,251000,251000,251000,251000,0
|
|
20230905,174000,20878050500,251000,251000,251000,251000,0
|
|
20230905,173900,20878050500,251000,251000,251000,251000,0
|
|
20230905,173800,20878050500,251000,251000,251000,251000,0
|
|
20230905,173700,20878050500,251000,251000,251000,251000,0
|
|
20230905,173600,20878050500,251000,251000,251000,251000,0
|
|
20230905,173500,20878050500,251000,251000,251000,251000,0
|
|
20230905,173400,20878050500,251000,251000,251000,251000,0
|
|
20230905,173300,20878050500,251000,251000,251000,251000,0
|
|
20230905,173200,20878050500,251000,251000,251000,251000,0
|
|
20230905,173100,20878050500,251000,251000,251000,251000,0
|
|
20230905,173000,20878050500,251000,251000,251000,251000,0
|
|
20230905,172900,20878050500,251000,251000,251000,251000,0
|
|
20230905,172800,20878050500,251000,251000,251000,251000,0
|
|
20230905,172700,20878050500,251000,251000,251000,251000,0
|
|
20230905,172600,20878050500,251000,251000,251000,251000,0
|
|
20230905,172500,20878050500,251000,251000,251000,251000,0
|
|
20230905,172400,20878050500,251000,251000,251000,251000,0
|
|
20230905,172300,20878050500,251000,251000,251000,251000,0
|
|
20230905,172200,20878050500,251000,251000,251000,251000,0
|
|
20230905,172100,20878050500,251000,251000,251000,251000,0
|
|
20230905,172000,20878050500,251000,251000,251000,251000,0
|
|
20230905,171900,20878050500,251000,251000,251000,251000,0
|
|
20230905,171800,20878050500,251000,251000,251000,251000,0
|
|
20230905,171700,20878050500,251000,251000,251000,251000,0
|
|
20230905,171600,20878050500,251000,251000,251000,251000,0
|
|
20230905,171500,20878050500,251000,251000,251000,251000,0
|
|
20230905,171400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,171300,20878050500,251000,251000,251000,251000,0
|
|
20230905,171200,20878050500,251000,251000,251000,251000,0
|
|
20230905,171100,20878050500,251000,251000,251000,251000,0
|
|
20230905,171000,20878050500,251000,251000,251000,251000,0
|
|
20230905,170900,20878050500,251000,251000,251000,251000,0
|
|
20230905,170800,20878050500,251000,251000,251000,251000,0
|
|
20230905,170700,20878050500,251000,251000,251000,251000,0
|
|
20230905,170600,20878050500,251000,251000,251000,251000,0
|
|
20230905,170500,20878050500,251000,251000,251000,251000,0
|
|
20230905,170400,20878050500,251000,251000,251000,251000,0
|
|
20230905,170300,20878050500,251000,251000,251000,251000,0
|
|
20230905,170200,20878050500,251000,251000,251000,251000,0
|
|
20230905,170100,20878050500,251000,251000,251000,251000,0
|
|
20230905,170000,20878050500,251000,251000,251000,251000,0
|
|
20230905,165900,20878050500,251000,251000,251000,251000,0
|
|
20230905,165800,20878050500,251000,251000,251000,251000,0
|
|
20230905,165700,20878050500,251000,251000,251000,251000,0
|
|
20230905,165600,20878050500,251000,251000,251000,251000,0
|
|
20230905,165500,20878050500,251000,251000,251000,251000,0
|
|
20230905,165400,20878050500,251000,251000,251000,251000,0
|
|
20230905,165300,20878050500,251000,251000,251000,251000,0
|
|
20230905,165200,20878050500,251000,251000,251000,251000,0
|
|
20230905,165100,20878050500,251000,251000,251000,251000,0
|
|
20230905,165000,20878050500,251000,251000,251000,251000,0
|
|
20230905,164900,20878050500,251000,251000,251000,251000,0
|
|
20230905,164800,20878050500,251000,251000,251000,251000,0
|
|
20230905,164700,20878050500,251000,251000,251000,251000,0
|
|
20230905,164600,20878050500,251000,251000,251000,251000,0
|
|
20230905,164500,20878050500,251000,251000,251000,251000,0
|
|
20230905,164400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,164300,20878050500,251000,251000,251000,251000,0
|
|
20230905,164200,20878050500,251000,251000,251000,251000,0
|
|
20230905,164100,20878050500,251000,251000,251000,251000,0
|
|
20230905,164000,20878050500,251000,251000,251000,251000,0
|
|
20230905,163900,20878050500,251000,251000,251000,251000,0
|
|
20230905,163800,20878050500,251000,251000,251000,251000,0
|
|
20230905,163700,20878050500,251000,251000,251000,251000,0
|
|
20230905,163600,20878050500,251000,251000,251000,251000,0
|
|
20230905,163500,20878050500,251000,251000,251000,251000,0
|
|
20230905,163400,20878050500,251000,251000,251000,251000,0
|
|
20230905,163300,20878050500,251000,251000,251000,251000,0
|
|
20230905,163200,20878050500,251000,251000,251000,251000,0
|
|
20230905,163100,20878050500,251000,251000,251000,251000,0
|
|
20230905,163000,20878050500,251000,251000,251000,251000,0
|
|
20230905,162900,20878050500,251000,251000,251000,251000,0
|
|
20230905,162800,20878050500,251000,251000,251000,251000,0
|
|
20230905,162700,20878050500,251000,251000,251000,251000,0
|
|
20230905,162600,20878050500,251000,251000,251000,251000,0
|
|
20230905,162500,20878050500,251000,251000,251000,251000,0
|
|
20230905,162400,20878050500,251000,251000,251000,251000,0
|
|
20230905,162300,20878050500,251000,251000,251000,251000,0
|
|
20230905,162200,20878050500,251000,251000,251000,251000,0
|
|
20230905,162100,20878050500,251000,251000,251000,251000,0
|
|
20230905,162000,20878050500,251000,251000,251000,251000,0
|
|
20230905,161900,20878050500,251000,251000,251000,251000,0
|
|
20230905,161800,20878050500,251000,251000,251000,251000,0
|
|
20230905,161700,20878050500,251000,251000,251000,251000,0
|
|
20230905,161600,20878050500,251000,251000,251000,251000,0
|
|
20230905,161500,20878050500,251000,251000,251000,251000,0
|
|
20230905,161400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,161300,20878050500,251000,251000,251000,251000,0
|
|
20230905,161200,20878050500,251000,251000,251000,251000,0
|
|
20230905,161100,20878050500,251000,251000,251000,251000,0
|
|
20230905,161000,20878050500,251000,251000,251000,251000,0
|
|
20230905,160900,20878050500,251000,251000,251000,251000,0
|
|
20230905,160800,20878050500,251000,251000,251000,251000,0
|
|
20230905,160700,20878050500,251000,251000,251000,251000,0
|
|
20230905,160600,20878050500,251000,251000,251000,251000,0
|
|
20230905,160500,20878050500,251000,251000,251000,251000,0
|
|
20230905,160400,20878050500,251000,251000,251000,251000,0
|
|
20230905,160300,20878050500,251000,251000,251000,251000,0
|
|
20230905,160200,20878050500,251000,251000,251000,251000,0
|
|
20230905,160100,20878050500,251000,251000,251000,251000,0
|
|
20230905,160000,20878050500,251000,251000,251000,251000,0
|
|
20230905,155900,20878050500,251000,251000,251000,251000,0
|
|
20230905,155800,20878050500,251000,251000,251000,251000,0
|
|
20230905,155700,20878050500,251000,251000,251000,251000,0
|
|
20230905,155600,20878050500,251000,251000,251000,251000,0
|
|
20230905,155500,20878050500,251000,251000,251000,251000,0
|
|
20230905,155400,20878050500,251000,251000,251000,251000,0
|
|
20230905,155300,20878050500,251000,251000,251000,251000,0
|
|
20230905,155200,20878050500,251000,251000,251000,251000,0
|
|
20230905,155100,20878050500,251000,251000,251000,251000,0
|
|
20230905,155000,20878050500,251000,251000,251000,251000,0
|
|
20230905,154900,20878050500,251000,251000,251000,251000,0
|
|
20230905,154800,20878050500,251000,251000,251000,251000,0
|
|
20230905,154700,20878050500,251000,251000,251000,251000,0
|
|
20230905,154600,20878050500,251000,251000,251000,251000,0
|
|
20230905,154500,20878050500,251000,251000,251000,251000,0
|
|
20230905,154400,20878050500,251000,251000,251000,251000,3569
|
|
20230905,154300,20878050500,251000,251000,251000,251000,0
|
|
20230905,154200,20878050500,251000,251000,251000,251000,0
|
|
20230905,154100,20878050500,251000,251000,251000,251000,0
|
|
20230905,154000,20878050500,251000,251000,251000,251000,0
|
|
20230905,153900,20878050500,251000,251000,251000,251000,0
|
|
20230905,153800,20878050500,251000,251000,251000,251000,0
|
|
20230905,153700,20878050500,251000,251000,251000,251000,0
|
|
20230905,153600,20878050500,251000,251000,251000,251000,0
|
|
20230905,153500,20878050500,251000,251000,251000,251000,0
|
|
20230905,153400,20878050500,251000,251000,251000,251000,0
|
|
20230905,153300,20878050500,251000,251000,251000,251000,0
|
|
20230905,153200,20878050500,251000,251000,251000,251000,0
|
|
20230905,153100,20878050500,251000,251000,251000,251000,0
|
|
20230905,153000,20878050500,251000,251000,251000,251000,3569
|
|
20230905,152900,19982231500,251500,251500,251500,251500,0
|
|
20230905,152800,19982231500,251500,251500,251500,251500,0
|
|
20230905,152700,19982231500,251500,251500,251500,251500,0
|
|
20230905,152600,19982231500,251500,251500,251500,251500,0
|
|
20230905,152500,19982231500,251500,251500,251500,251500,0
|
|
20230905,152400,19982231500,251500,251500,251500,251500,0
|
|
20230905,152300,19982231500,251500,251500,251500,251500,0
|
|
20230905,152200,19982231500,251500,251500,251500,251500,0
|
|
20230905,152100,19982231500,251500,251500,251500,251500,0
|
|
20230905,152000,19982231500,251500,251500,251500,251500,0
|
|
20230905,151900,19982231500,251500,251500,251500,251000,166
|
|
20230905,151800,19940512000,251500,252000,252000,251000,547
|
|
20230905,151700,19802972000,252000,252000,252000,251500,439
|
|
20230905,151600,19692364000,252000,252000,252000,251500,71
|
|
20230905,151500,19674478500,252000,252000,252000,251500,80
|
|
20230905,151400,19654325500,251500,251500,251500,251000,562
|
|
20230905,151300,19513028000,251000,251500,251500,251000,198
|
|
20230905,151200,19463281000,251500,251500,251500,251000,192
|
|
20230905,151100,19414996500,251500,251500,251500,251000,776
|
|
20230905,151000,19220181000,251500,251500,251500,251000,376
|
|
20230905,150900,19125651500,251000,251000,251500,251000,284
|
|
20230905,150800,19054341000,251000,251500,251500,251000,186
|
|
20230905,150700,19007623000,251000,251500,251500,251000,190
|
|
20230905,150600,18959901500,251500,251000,251500,251000,155
|
|
20230905,150500,18920977500,251000,251000,251500,251000,275
|
|
20230905,150400,18851926000,251000,251500,251500,251000,270
|
|
20230905,150300,18784121000,251500,251000,251500,251000,195
|
|
20230905,150200,18735141000,251000,251500,251500,251000,286
|
|
20230905,150100,18663279500,251000,251000,251500,251000,351
|
|
20230905,150000,18575098500,251000,251000,251500,251000,217
|
|
20230905,145900,18520606500,251500,251000,251500,251000,182
|
|
20230905,145800,18474900500,251500,251000,251500,251000,184
|
|
20230905,145700,18428683500,251500,251000,251500,250500,225
|
|
20230905,145600,18372163500,251500,251000,251500,250500,285
|
|
20230905,145500,18300627500,251500,250500,251500,250500,235
|
|
20230905,145400,18241642000,251500,251000,251500,250500,174
|
|
20230905,145300,18197981500,251000,250500,251500,250000,711
|
|
20230905,145200,18019600000,250500,251000,251000,250500,701
|
|
20230905,145100,17843957000,250500,250500,251000,250500,192
|
|
20230905,145000,17795833000,251000,250500,251000,250500,181
|
|
20230905,144900,17750459500,250500,251000,251000,250500,226
|
|
20230905,144800,17693791000,251000,251000,251500,250500,556
|
|
20230905,144700,17554243000,251000,251000,251000,250500,234
|
|
20230905,144600,17495570500,250500,251000,251000,250500,338
|
|
20230905,144500,17410813500,251000,251000,251000,250500,218
|
|
20230905,144400,17356162000,250500,251000,251500,250500,476
|
|
20230905,144300,17236726000,251500,251000,251500,251000,227
|
|
20230905,144200,17179728500,251000,251500,251500,251000,224
|
|
20230905,144100,17123500000,251000,251000,251500,251000,336
|
|
20230905,144000,17039158000,251500,251500,251500,251000,252
|
|
20230905,143900,16975887000,251000,251500,251500,251000,95
|
|
20230905,143800,16952009500,251000,251500,251500,251000,14
|
|
20230905,143700,16948492500,251000,251000,251500,251000,132
|
|
20230905,143600,16915341000,251000,251500,251500,251000,173
|
|
20230905,143500,16871912500,251500,251000,251500,251000,31
|
|
20230905,143400,16864122000,251500,251000,251500,251000,80
|
|
20230905,143300,16844022500,251000,251000,251500,251000,23
|
|
20230905,143200,16838245500,251500,251500,251500,251000,30
|
|
20230905,143100,16830707000,251500,251000,251500,251000,103
|
|
20230905,143000,16804818500,251500,251500,251500,251000,77
|
|
20230905,142900,16785484000,251500,252000,252000,251000,515
|
|
20230905,142800,16655981500,251500,252000,252000,251500,256
|
|
20230905,142700,16591579000,252000,252000,252000,251500,105
|
|
20230905,142600,16565158500,252000,251500,252000,251500,33
|
|
20230905,142500,16556855000,252000,252000,252000,251500,96
|
|
20230905,142400,16532685500,252000,252000,252000,251500,157
|
|
20230905,142300,16493194000,251500,251500,252000,251500,20
|
|
20230905,142200,16488160000,252000,252000,252000,251500,146
|
|
20230905,142100,16451396000,251500,252000,252000,251500,23
|
|
20230905,142000,16445606000,251500,251500,252000,251500,154
|
|
20230905,141900,16406871500,252000,251500,252000,251500,326
|
|
20230905,141800,16324851000,252000,251500,252000,251500,32
|
|
20230905,141700,16316796500,251500,251500,252000,251000,314
|
|
20230905,141600,16237825500,251500,251500,252000,251500,309
|
|
20230905,141500,16160071500,252000,251500,252000,251500,34
|
|
20230905,141400,16151512500,251500,251500,252000,251500,136
|
|
20230905,141300,16117304500,252000,252000,252000,251500,223
|
|
20230905,141200,16061122000,251500,252000,252000,251500,51
|
|
20230905,141100,16048290000,251500,252000,252000,251500,149
|
|
20230905,141000,16010813000,251500,252000,252000,251500,432
|
|
20230905,140900,15902110000,252000,251500,252000,251500,69
|
|
20230905,140800,15884745000,252000,252000,252000,251500,51
|
|
20230905,140700,15871897500,251500,251500,252000,251500,167
|
|
20230905,140600,15829833500,251500,252000,252000,251500,44
|
|
20230905,140500,15818762000,252000,251500,252000,251500,41
|
|
20230905,140400,15808441500,252000,252000,252000,251500,157
|
|
20230905,140300,15768896000,251500,252000,252000,251500,42
|
|
20230905,140200,15758325500,252000,252000,252000,251500,40
|
|
20230905,140100,15748261000,252000,252000,252000,251500,78
|
|
20230905,140000,15728625500,252000,251500,252000,251500,49
|
|
20230905,135900,15716298000,251500,252000,252000,251500,21
|
|
20230905,135800,15711012000,251500,252000,252000,251500,25
|
|
20230905,135700,15704717500,252000,252000,252000,251500,87
|
|
20230905,135600,15682823500,252000,252000,252000,251500,43
|
|
20230905,135500,15671998000,252000,251500,252000,251500,149
|
|
20230905,135400,15634459500,251500,251500,252000,251500,211
|
|
20230905,135300,15581387500,251500,252000,252000,251500,499
|
|
20230905,135200,15455839500,251500,251500,252000,251500,556
|
|
20230905,135100,15315852000,252000,252000,252000,251500,26
|
|
20230905,135000,15309310000,251500,252000,252000,251500,189
|
|
20230905,134900,15261691500,252000,251500,252000,251500,17
|
|
20230905,134800,15257413000,252000,252000,252000,251500,75
|
|
20230905,134700,15238527000,252000,251500,252000,251500,135
|
|
20230905,134600,15204551000,252000,252000,252000,251500,78
|
|
20230905,134500,15184928000,252000,252000,252000,251500,30
|
|
20230905,134400,15177377000,252000,252000,252000,251500,16
|
|
20230905,134300,15173348000,251500,251500,252000,251500,75
|
|
20230905,134200,15154461000,251500,251500,252000,251500,42
|
|
20230905,134100,15143888000,252000,252000,252000,251500,25
|
|
20230905,134000,15137593000,251500,251500,252000,251500,153
|
|
20230905,133900,15099083500,251500,252000,252000,251500,163
|
|
20230905,133800,15058080500,252000,252000,252000,251500,55
|
|
20230905,133700,15044239500,251500,252000,252000,251500,29
|
|
20230905,133600,15036941500,251500,252000,252000,251500,32
|
|
20230905,133500,15028887000,251500,251500,252000,251500,67
|
|
20230905,133400,15012031500,252000,252000,252000,251500,32
|
|
20230905,133300,15003973000,251500,252000,252000,251500,119
|
|
20230905,133200,14974031000,252000,252000,252000,251500,23
|
|
20230905,133100,14968238500,252000,252000,252000,252000,27
|
|
20230905,133000,14961434500,251500,252000,252000,251500,62
|
|
20230905,132900,14945837500,251500,252000,252000,251500,69
|
|
20230905,132800,14928453500,252000,251500,252000,251500,38
|
|
20230905,132700,14918891000,251500,252000,252000,251500,29
|
|
20230905,132600,14911589500,252000,252000,252000,251500,76
|
|
20230905,132500,14892468000,252000,252000,252000,251500,109
|
|
20230905,132400,14865033500,251500,252000,252000,251500,50
|
|
20230905,132300,14852439500,252000,251500,252000,251000,1491
|
|
20230905,132200,14477406500,251500,251500,251500,251000,109
|
|
20230905,132100,14449997500,251500,251000,251500,251000,33
|
|
20230905,132000,14441706500,251000,251500,251500,250500,143
|
|
20230905,131900,14405809500,251500,251500,251500,251000,104
|
|
20230905,131800,14379701500,251500,251000,251500,251000,80
|
|
20230905,131700,14359616000,251500,251500,251500,251000,8
|
|
20230905,131600,14357606000,251500,251000,251500,251000,53
|
|
20230905,131500,14344299000,251500,251500,251500,251000,52
|
|
20230905,131400,14331238500,251000,251500,251500,251000,77
|
|
20230905,131300,14311904500,251500,251000,251500,251000,85
|
|
20230905,131200,14290562000,251000,251500,251500,250500,134
|
|
20230905,131100,14256940000,251500,251500,251500,251000,384
|
|
20230905,131000,14160551000,251500,251500,251500,251000,28
|
|
20230905,130900,14153511500,251500,251000,251500,251000,41
|
|
20230905,130800,14143215500,251500,251500,251500,251000,21
|
|
20230905,130700,14137935000,251500,251500,251500,251000,61
|
|
20230905,130600,14122618500,251500,251500,251500,251000,28
|
|
20230905,130500,14115585000,251500,251500,251500,251000,101
|
|
20230905,130400,14090212500,251500,251000,251500,251000,72
|
|
20230905,130300,14072117500,251500,251000,251500,251000,44
|
|
20230905,130200,14061070000,251000,251000,251500,251000,34
|
|
20230905,130100,14052521000,251000,251000,251500,251000,144
|
|
20230905,130000,14016366500,251500,251500,251500,251000,27
|
|
20230905,125900,14009580000,251500,251500,251500,251000,88
|
|
20230905,125800,13987482000,251000,251500,251500,251000,86
|
|
20230905,125700,13965888500,251000,251500,251500,251000,32
|
|
20230905,125600,13957848500,251500,251500,251500,251000,39
|
|
20230905,125500,13948043000,251500,251500,251500,251000,40
|
|
20230905,125400,13937989500,251500,251500,251500,251000,36
|
|
20230905,125300,13928940500,251500,251000,251500,251000,15
|
|
20230905,125200,13925171500,251000,251500,251500,251000,37
|
|
20230905,125100,13915875000,251500,251500,251500,251000,184
|
|
20230905,125000,13869683000,251500,251500,251500,251000,693
|
|
20230905,124900,13695396000,251000,251500,251500,251000,43
|
|
20230905,124800,13684596000,251500,251500,251500,251000,25
|
|
20230905,124700,13678312000,251500,251500,251500,251000,18
|
|
20230905,124600,13673788500,251000,251500,251500,251000,38
|
|
20230905,124500,13664246500,251500,251500,251500,251000,40
|
|
20230905,124400,13654192000,251500,251000,251500,251000,116
|
|
20230905,124300,13625073000,251500,251500,251500,251000,133
|
|
20230905,124200,13591680500,251000,251500,251500,251000,32
|
|
20230905,124100,13583640500,251500,251500,251500,251000,22
|
|
20230905,124000,13578112500,251500,251500,251500,251000,31
|
|
20230905,123900,13570322000,251500,251500,251500,251000,125
|
|
20230905,123800,13538888500,251500,251000,251500,251000,52
|
|
20230905,123700,13525828000,251000,251500,251500,251000,78
|
|
20230905,123600,13506246000,251500,251500,251500,251000,145
|
|
20230905,123500,13469842000,251000,251000,251500,251000,36
|
|
20230905,123400,13460798000,251000,251500,251500,251000,48
|
|
20230905,123300,13448735500,251500,251000,251500,251000,43
|
|
20230905,123200,13437930500,251000,251500,251500,251000,23
|
|
20230905,123100,13432154000,251500,251500,251500,251000,18
|
|
20230905,123000,13427630000,251500,251000,251500,251000,84
|
|
20230905,122900,13406537500,251000,251500,251500,251000,72
|
|
20230905,122800,13388436500,251500,251500,251500,251000,25
|
|
20230905,122700,13382155000,251500,251000,251500,251000,38
|
|
20230905,122600,13372605500,251000,251500,251500,251000,92
|
|
20230905,122500,13349509500,251500,251500,251500,251000,107
|
|
20230905,122400,13322644000,251000,251500,251500,251000,103
|
|
20230905,122300,13296786500,251500,251000,251500,251000,86
|
|
20230905,122200,13275193000,251500,251500,251500,251000,36
|
|
20230905,122100,13266139500,251500,251000,251500,251000,38
|
|
20230905,122000,13256597000,251500,251500,251500,251000,47
|
|
20230905,121900,13244790000,251500,251500,251500,251000,22
|
|
20230905,121800,13239258500,251500,251000,251500,251000,90
|
|
20230905,121700,13216654000,251000,251000,251000,250500,391
|
|
20230905,121600,13118514000,250500,251000,251000,250500,107
|
|
20230905,121500,13091687500,251000,250500,251000,250500,39
|
|
20230905,121400,13081913000,250500,251000,251000,250500,45
|
|
20230905,121300,13070621000,251000,249500,251000,249500,5161
|
|
20230905,121200,11778736500,249500,250000,250000,249500,122
|
|
20230905,121100,11748286000,250000,249500,250000,249500,31
|
|
20230905,121000,11740542000,249500,249500,250000,249500,91
|
|
20230905,120900,11717823000,249500,249500,250000,249500,136
|
|
20230905,120800,11683880000,250000,250000,250000,249500,43
|
|
20230905,120700,11673131000,250000,250000,250000,249500,35
|
|
20230905,120600,11664386000,249500,249500,250000,249500,50
|
|
20230905,120500,11651903500,250000,250000,250000,249500,26
|
|
20230905,120400,11645405500,250000,249500,250000,249500,45
|
|
20230905,120300,11634167500,249500,250000,250000,249500,75
|
|
20230905,120200,11615439500,249500,249500,250000,249500,70
|
|
20230905,120100,11597970000,250000,250000,250000,249500,34
|
|
20230905,120000,11589476000,250000,250000,250500,249500,1764
|
|
20230905,115900,11148546000,249500,250500,250500,249500,108
|
|
20230905,115800,11121543500,250500,250500,250500,250000,65
|
|
20230905,115700,11105274000,250000,250500,250500,250000,43
|
|
20230905,115600,11094510000,250500,250000,250500,250000,25
|
|
20230905,115500,11088251500,250500,250000,250500,250000,96
|
|
20230905,115400,11064238000,250000,250500,250500,250000,36
|
|
20230905,115300,11055235500,250000,250000,250500,250000,208
|
|
20230905,115200,11003219000,250500,250500,250500,250000,44
|
|
20230905,115100,10992209500,250500,250500,250500,250000,47
|
|
20230905,115000,10980445000,250000,250500,250500,250000,69
|
|
20230905,114900,10963165500,250000,250000,250500,250000,35
|
|
20230905,114800,10954413000,250000,250500,250500,250000,600
|
|
20230905,114700,10804392000,250500,250000,250500,250000,128
|
|
20230905,114600,10772388000,250500,250000,250500,250000,38
|
|
20230905,114500,10762874500,250500,250500,250500,250000,230
|
|
20230905,114400,10705260500,250000,250500,250500,250000,39
|
|
20230905,114300,10695504000,250500,250500,250500,250000,38
|
|
20230905,114200,10685988000,250000,250500,250500,250000,129
|
|
20230905,114100,10653731000,250000,250000,250500,250000,109
|
|
20230905,114000,10626468500,250000,250500,250500,250000,17
|
|
20230905,113900,10622212000,250500,250000,250500,250000,225
|
|
20230905,113800,10565945500,250000,250500,250500,250000,37
|
|
20230905,113700,10556686000,250500,250500,250500,250000,36
|
|
20230905,113600,10547674000,250500,250000,250500,250000,81
|
|
20230905,113500,10527387000,250500,250500,250500,250000,30
|
|
20230905,113400,10519882000,250000,250500,250500,250000,102
|
|
20230905,113300,10494366000,250500,250500,250500,250000,23
|
|
20230905,113200,10488608000,250500,250500,250500,250000,25
|
|
20230905,113100,10482353500,250500,250500,250500,250000,158
|
|
20230905,113000,10442806500,250500,250500,250500,250000,27
|
|
20230905,112900,10436049500,250500,249500,250500,249500,1231
|
|
20230905,112800,10128265500,249500,249500,250000,249500,18
|
|
20230905,112700,10123769000,249500,249500,250000,249500,83
|
|
20230905,112600,10103052000,250000,250000,250000,249500,204
|
|
20230905,112500,10052132000,250000,250000,250000,249500,23
|
|
20230905,112400,10046383500,250000,250000,250000,249500,304
|
|
20230905,112300,9970388000,250000,250000,250500,250000,284
|
|
20230905,112200,9899386000,250000,250500,250500,250000,28
|
|
20230905,112100,9892373500,250500,250500,250500,250000,394
|
|
20230905,112000,9793866500,250000,250500,250500,250000,222
|
|
20230905,111900,9738306500,250500,250000,250500,250000,60
|
|
20230905,111800,9723283000,250000,250500,250500,250000,102
|
|
20230905,111700,9697748500,250000,250500,250500,250000,73
|
|
20230905,111600,9679467000,250500,250500,250500,250000,408
|
|
20230905,111500,9577269500,250500,250500,250500,250500,25
|
|
20230905,111400,9571007000,250000,250500,250500,250000,39
|
|
20230905,111300,9561242000,250500,250500,250500,250000,316
|
|
20230905,111200,9482223000,250500,250000,250500,250000,35
|
|
20230905,111100,9473461000,250500,250500,250500,250000,57
|
|
20230905,111000,9459185500,250500,250500,250500,250000,216
|
|
20230905,110900,9405091500,250000,250000,250500,250000,72
|
|
20230905,110800,9387080500,250500,250500,250500,250000,25
|
|
20230905,110700,9380820000,250500,250500,250500,250000,309
|
|
20230905,110600,9303418000,250500,250500,250500,249500,94
|
|
20230905,110500,9279931500,250500,250500,250500,249500,260
|
|
20230905,110400,9214820500,250000,250000,250500,250000,106
|
|
20230905,110300,9188310500,250500,250000,250500,249500,109
|
|
20230905,110200,9161061500,250000,250000,250500,249500,1209
|
|
20230905,110100,8858838000,250000,250000,250000,249500,33
|
|
20230905,110000,8850589500,249500,250000,250000,249500,100
|
|
20230905,105900,8825623000,250000,249500,250000,249500,104
|
|
20230905,105800,8799668500,250000,250000,250000,249500,13
|
|
20230905,105700,8796419000,250000,250000,250000,249500,70
|
|
20230905,105600,8778932500,249500,250000,250000,249500,107
|
|
20230905,105500,8752232000,249500,250500,250500,249500,713
|
|
20230905,105400,8573978000,250500,250500,250500,250000,186
|
|
20230905,105300,8527468000,250000,250000,250500,250000,203
|
|
20230905,105200,8476717500,250500,250500,250500,250000,92
|
|
20230905,105100,8453706500,250000,250500,250500,250000,71
|
|
20230905,105000,8435947000,250000,250500,250500,250000,123
|
|
20230905,104900,8405184000,250500,251000,251000,250000,253
|
|
20230905,104800,8341860000,250500,250500,251000,250500,34
|
|
20230905,104700,8333334500,251000,251000,251000,250500,104
|
|
20230905,104600,8307276000,250500,251000,251000,250500,334
|
|
20230905,104500,8223600000,250500,251500,251500,250000,346
|
|
20230905,104400,8136808500,252000,252000,252000,251500,73
|
|
20230905,104300,8118443500,251500,252000,252000,251500,25
|
|
20230905,104200,8112151500,252000,252000,252000,251500,89
|
|
20230905,104100,8089753000,252000,251500,252000,251000,509
|
|
20230905,104000,7961754500,251500,251500,251500,251000,121
|
|
20230905,103900,7931377000,251500,251500,251500,251000,34
|
|
20230905,103800,7922838500,251500,252000,252000,250500,1286
|
|
20230905,103700,7599829500,251500,251500,252000,251500,105
|
|
20230905,103600,7573398500,252000,252000,252000,251500,126
|
|
20230905,103500,7541675000,252000,252000,252000,251500,33
|
|
20230905,103400,7533364000,252000,252000,252000,251500,34
|
|
20230905,103300,7524800000,251500,251500,252000,251500,52
|
|
20230905,103200,7511712000,251500,251500,252000,251500,92
|
|
20230905,103100,7488559500,251000,251500,251500,251000,241
|
|
20230905,103000,7427983000,252000,251500,252000,251500,514
|
|
20230905,102900,7298604500,251500,251500,251500,251000,41
|
|
20230905,102800,7288307000,251000,251000,251500,250500,109
|
|
20230905,102700,7260930000,251000,251000,251000,250500,174
|
|
20230905,102600,7217274000,251000,251500,251500,250500,204
|
|
20230905,102500,7166054500,251500,251500,251500,251000,68
|
|
20230905,102400,7148982500,251500,251500,251500,251000,21
|
|
20230905,102300,7143702500,251000,251000,251500,251000,7
|
|
20230905,102200,7141944500,251000,251500,251500,251000,85
|
|
20230905,102100,7120576500,251500,251500,251500,251000,220
|
|
20230905,102000,7065334500,251000,251000,251500,251000,12
|
|
20230905,101900,7062322000,251000,251500,251500,251000,77
|
|
20230905,101800,7042964000,251500,251000,251500,251000,65
|
|
20230905,101700,7026638000,251000,250000,251000,250000,458
|
|
20230905,101600,6911844000,250000,250000,250500,250000,35
|
|
20230905,101500,6903083000,250500,251000,251500,250000,419
|
|
20230905,101400,6798053500,251500,251000,251500,251000,122
|
|
20230905,101300,6767415500,251000,251500,251500,251000,50
|
|
20230905,101200,6754863000,251500,251500,251500,251000,15
|
|
20230905,101100,6751092000,251500,251500,251500,251000,911
|
|
20230905,101000,6521978000,251500,252000,252000,251000,91
|
|
20230905,100900,6499090000,252000,252000,252000,251500,54
|
|
20230905,100800,6485488000,251500,252000,252000,251000,40
|
|
20230905,100700,6475427000,251000,251500,251500,251000,402
|
|
20230905,100600,6374325000,251500,252000,252500,251000,665
|
|
20230905,100500,6206799500,252500,252500,252500,252000,52
|
|
20230905,100400,6193681500,252500,252000,252500,252000,184
|
|
20230905,100300,6147288000,252000,251500,252000,251500,257
|
|
20230905,100200,6082562000,252000,252000,252000,251500,57
|
|
20230905,100100,6068201500,251500,251500,252000,251500,68
|
|
20230905,100000,6051074500,251500,251000,252000,250500,764
|
|
20230905,095900,5859055000,251000,250500,251000,250500,239
|
|
20230905,095800,5799164500,251000,251000,251500,250500,496
|
|
20230905,095700,5674731500,251000,251500,251500,251000,132
|
|
20230905,095600,5641553500,251500,251000,251500,251000,385
|
|
20230905,095500,5544735000,251500,250500,251500,250500,807
|
|
20230905,095400,5342159000,250500,251000,251000,250500,101
|
|
20230905,095300,5316844000,250500,250000,251000,250000,303
|
|
20230905,095200,5240925000,250000,250500,251000,250000,180
|
|
20230905,095100,5195842500,251000,251000,251000,250500,186
|
|
20230905,095000,5149237000,250500,250000,251000,250000,898
|
|
20230905,094900,4924267000,250500,250000,250500,250000,111
|
|
20230905,094800,4896487000,250500,250000,250500,249500,428
|
|
20230905,094700,4789462500,250000,249500,250000,249000,243
|
|
20230905,094600,4728848000,249500,249500,249500,249000,104
|
|
20230905,094500,4702923500,249000,249500,249500,249000,75
|
|
20230905,094400,4684236000,249000,249000,249500,249000,61
|
|
20230905,094300,4669038500,249000,249500,250000,249000,148
|
|
20230905,094200,4632114500,249500,249000,250000,248500,394
|
|
20230905,094100,4533887000,248500,249000,249000,248500,118
|
|
20230905,094000,4504546500,249000,248500,249000,248500,44
|
|
20230905,093900,4493597000,249000,248500,249000,248000,379
|
|
20230905,093800,4399417000,248500,249000,249500,248500,556
|
|
20230905,093700,4261136500,249500,249500,249500,249000,49
|
|
20230905,093600,4248924500,249500,249500,249500,249000,557
|
|
20230905,093500,4110023000,249500,250000,250000,249500,160
|
|
20230905,093400,4070044500,250000,250000,250500,250000,124
|
|
20230905,093300,4039043500,250000,250000,250500,250000,77
|
|
20230905,093200,4019759000,250500,249500,250500,249500,429
|
|
20230905,093100,3912551000,250000,249000,250000,248500,1086
|
|
20230905,093000,3641826000,249000,248500,249000,248000,298
|
|
20230905,092900,3567840500,248500,249000,249500,248500,504
|
|
20230905,092800,3442482500,249500,249000,249500,249000,456
|
|
20230905,092700,3328928500,249000,249000,249000,248500,70
|
|
20230905,092600,3311520500,249000,249000,249000,248000,880
|
|
20230905,092500,3092817000,249000,249000,249500,249000,937
|
|
20230905,092400,2859503500,249000,249500,249500,249000,47
|
|
20230905,092300,2847789500,249000,249500,249500,249000,254
|
|
20230905,092200,2784455000,249500,249500,249500,249000,249
|
|
20230905,092100,2722347000,249500,250000,250000,249500,624
|
|
20230905,092000,2566655000,250000,249500,250000,249500,178
|
|
20230905,091900,2522198000,250000,249500,250000,249500,73
|
|
20230905,091800,2503974000,249500,250000,250000,249500,226
|
|
20230905,091700,2447502500,250000,249500,250000,249500,39
|
|
20230905,091600,2437758500,249500,249500,250000,249500,243
|
|
20230905,091500,2377129500,249500,249500,249500,249000,167
|
|
20230905,091400,2335518000,249500,249500,249500,249000,41
|
|
20230905,091300,2325292500,249500,249500,249500,249000,283
|
|
20230905,091200,2254685000,249500,250500,250500,249500,483
|
|
20230905,091100,2134111000,249500,250500,250500,249500,841
|
|
20230905,091000,1923978000,250500,250000,250500,249500,385
|
|
20230905,090900,1827599000,249500,249000,250500,249000,2052
|
|
20230905,090800,1315252000,249500,249000,249500,249000,101
|
|
20230905,090700,1290091500,249000,250000,250000,249000,623
|
|
20230905,090600,1134727500,250000,249500,250000,249000,418
|
|
20230905,090500,1030466000,249000,249000,249500,249000,155
|
|
20230905,090400,991853500,249500,249500,250000,249000,471
|
|
20230905,090300,874333000,249500,250000,250000,249000,441
|
|
20230905,090200,764307500,250000,251500,251500,249500,1452
|
|
20230905,090100,400811500,251500,250500,251500,250500,168
|
|
20230905,090000,358638000,251000,251000,251000,250500,1429
|