707 lines
41 KiB
CSV
707 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,204400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,204300,32972555000,245500,245500,245500,245500,0
|
|
20230908,204200,32972555000,245500,245500,245500,245500,0
|
|
20230908,204100,32972555000,245500,245500,245500,245500,0
|
|
20230908,204000,32972555000,245500,245500,245500,245500,0
|
|
20230908,203900,32972555000,245500,245500,245500,245500,0
|
|
20230908,203800,32972555000,245500,245500,245500,245500,0
|
|
20230908,203700,32972555000,245500,245500,245500,245500,0
|
|
20230908,203600,32972555000,245500,245500,245500,245500,0
|
|
20230908,203500,32972555000,245500,245500,245500,245500,0
|
|
20230908,203400,32972555000,245500,245500,245500,245500,0
|
|
20230908,203300,32972555000,245500,245500,245500,245500,0
|
|
20230908,203200,32972555000,245500,245500,245500,245500,0
|
|
20230908,203100,32972555000,245500,245500,245500,245500,0
|
|
20230908,203000,32972555000,245500,245500,245500,245500,0
|
|
20230908,202900,32972555000,245500,245500,245500,245500,0
|
|
20230908,202800,32972555000,245500,245500,245500,245500,0
|
|
20230908,202700,32972555000,245500,245500,245500,245500,0
|
|
20230908,202600,32972555000,245500,245500,245500,245500,0
|
|
20230908,202500,32972555000,245500,245500,245500,245500,0
|
|
20230908,202400,32972555000,245500,245500,245500,245500,0
|
|
20230908,202300,32972555000,245500,245500,245500,245500,0
|
|
20230908,202200,32972555000,245500,245500,245500,245500,0
|
|
20230908,202100,32972555000,245500,245500,245500,245500,0
|
|
20230908,202000,32972555000,245500,245500,245500,245500,0
|
|
20230908,201900,32972555000,245500,245500,245500,245500,0
|
|
20230908,201800,32972555000,245500,245500,245500,245500,0
|
|
20230908,201700,32972555000,245500,245500,245500,245500,0
|
|
20230908,201600,32972555000,245500,245500,245500,245500,0
|
|
20230908,201500,32972555000,245500,245500,245500,245500,0
|
|
20230908,201400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,201300,32972555000,245500,245500,245500,245500,0
|
|
20230908,201200,32972555000,245500,245500,245500,245500,0
|
|
20230908,201100,32972555000,245500,245500,245500,245500,0
|
|
20230908,201000,32972555000,245500,245500,245500,245500,0
|
|
20230908,200900,32972555000,245500,245500,245500,245500,0
|
|
20230908,200800,32972555000,245500,245500,245500,245500,0
|
|
20230908,200700,32972555000,245500,245500,245500,245500,0
|
|
20230908,200600,32972555000,245500,245500,245500,245500,0
|
|
20230908,200500,32972555000,245500,245500,245500,245500,0
|
|
20230908,200400,32972555000,245500,245500,245500,245500,0
|
|
20230908,200300,32972555000,245500,245500,245500,245500,0
|
|
20230908,200200,32972555000,245500,245500,245500,245500,0
|
|
20230908,200100,32972555000,245500,245500,245500,245500,0
|
|
20230908,200000,32972555000,245500,245500,245500,245500,0
|
|
20230908,195900,32972555000,245500,245500,245500,245500,0
|
|
20230908,195800,32972555000,245500,245500,245500,245500,0
|
|
20230908,195700,32972555000,245500,245500,245500,245500,0
|
|
20230908,195600,32972555000,245500,245500,245500,245500,0
|
|
20230908,195500,32972555000,245500,245500,245500,245500,0
|
|
20230908,195400,32972555000,245500,245500,245500,245500,0
|
|
20230908,195300,32972555000,245500,245500,245500,245500,0
|
|
20230908,195200,32972555000,245500,245500,245500,245500,0
|
|
20230908,195100,32972555000,245500,245500,245500,245500,0
|
|
20230908,195000,32972555000,245500,245500,245500,245500,0
|
|
20230908,194900,32972555000,245500,245500,245500,245500,0
|
|
20230908,194800,32972555000,245500,245500,245500,245500,0
|
|
20230908,194700,32972555000,245500,245500,245500,245500,0
|
|
20230908,194600,32972555000,245500,245500,245500,245500,0
|
|
20230908,194500,32972555000,245500,245500,245500,245500,0
|
|
20230908,194400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,194300,32972555000,245500,245500,245500,245500,0
|
|
20230908,194200,32972555000,245500,245500,245500,245500,0
|
|
20230908,194100,32972555000,245500,245500,245500,245500,0
|
|
20230908,194000,32972555000,245500,245500,245500,245500,0
|
|
20230908,193900,32972555000,245500,245500,245500,245500,0
|
|
20230908,193800,32972555000,245500,245500,245500,245500,0
|
|
20230908,193700,32972555000,245500,245500,245500,245500,0
|
|
20230908,193600,32972555000,245500,245500,245500,245500,0
|
|
20230908,193500,32972555000,245500,245500,245500,245500,0
|
|
20230908,193400,32972555000,245500,245500,245500,245500,0
|
|
20230908,193300,32972555000,245500,245500,245500,245500,0
|
|
20230908,193200,32972555000,245500,245500,245500,245500,0
|
|
20230908,193100,32972555000,245500,245500,245500,245500,0
|
|
20230908,193000,32972555000,245500,245500,245500,245500,0
|
|
20230908,192900,32972555000,245500,245500,245500,245500,0
|
|
20230908,192800,32972555000,245500,245500,245500,245500,0
|
|
20230908,192700,32972555000,245500,245500,245500,245500,0
|
|
20230908,192600,32972555000,245500,245500,245500,245500,0
|
|
20230908,192500,32972555000,245500,245500,245500,245500,0
|
|
20230908,192400,32972555000,245500,245500,245500,245500,0
|
|
20230908,192300,32972555000,245500,245500,245500,245500,0
|
|
20230908,192200,32972555000,245500,245500,245500,245500,0
|
|
20230908,192100,32972555000,245500,245500,245500,245500,0
|
|
20230908,192000,32972555000,245500,245500,245500,245500,0
|
|
20230908,191900,32972555000,245500,245500,245500,245500,0
|
|
20230908,191800,32972555000,245500,245500,245500,245500,0
|
|
20230908,191700,32972555000,245500,245500,245500,245500,0
|
|
20230908,191600,32972555000,245500,245500,245500,245500,0
|
|
20230908,191500,32972555000,245500,245500,245500,245500,0
|
|
20230908,191400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,191300,32972555000,245500,245500,245500,245500,0
|
|
20230908,191200,32972555000,245500,245500,245500,245500,0
|
|
20230908,191100,32972555000,245500,245500,245500,245500,0
|
|
20230908,191000,32972555000,245500,245500,245500,245500,0
|
|
20230908,190900,32972555000,245500,245500,245500,245500,0
|
|
20230908,190800,32972555000,245500,245500,245500,245500,0
|
|
20230908,190700,32972555000,245500,245500,245500,245500,0
|
|
20230908,190600,32972555000,245500,245500,245500,245500,0
|
|
20230908,190500,32972555000,245500,245500,245500,245500,0
|
|
20230908,190400,32972555000,245500,245500,245500,245500,0
|
|
20230908,190300,32972555000,245500,245500,245500,245500,0
|
|
20230908,190200,32972555000,245500,245500,245500,245500,0
|
|
20230908,190100,32972555000,245500,245500,245500,245500,0
|
|
20230908,190000,32972555000,245500,245500,245500,245500,0
|
|
20230908,185900,32972555000,245500,245500,245500,245500,0
|
|
20230908,185800,32972555000,245500,245500,245500,245500,0
|
|
20230908,185700,32972555000,245500,245500,245500,245500,0
|
|
20230908,185600,32972555000,245500,245500,245500,245500,0
|
|
20230908,185500,32972555000,245500,245500,245500,245500,0
|
|
20230908,185400,32972555000,245500,245500,245500,245500,0
|
|
20230908,185300,32972555000,245500,245500,245500,245500,0
|
|
20230908,185200,32972555000,245500,245500,245500,245500,0
|
|
20230908,185100,32972555000,245500,245500,245500,245500,0
|
|
20230908,185000,32972555000,245500,245500,245500,245500,0
|
|
20230908,184900,32972555000,245500,245500,245500,245500,0
|
|
20230908,184800,32972555000,245500,245500,245500,245500,0
|
|
20230908,184700,32972555000,245500,245500,245500,245500,0
|
|
20230908,184600,32972555000,245500,245500,245500,245500,0
|
|
20230908,184500,32972555000,245500,245500,245500,245500,0
|
|
20230908,184400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,184300,32972555000,245500,245500,245500,245500,0
|
|
20230908,184200,32972555000,245500,245500,245500,245500,0
|
|
20230908,184100,32972555000,245500,245500,245500,245500,0
|
|
20230908,184000,32972555000,245500,245500,245500,245500,0
|
|
20230908,183900,32972555000,245500,245500,245500,245500,0
|
|
20230908,183800,32972555000,245500,245500,245500,245500,0
|
|
20230908,183700,32972555000,245500,245500,245500,245500,0
|
|
20230908,183600,32972555000,245500,245500,245500,245500,0
|
|
20230908,183500,32972555000,245500,245500,245500,245500,0
|
|
20230908,183400,32972555000,245500,245500,245500,245500,0
|
|
20230908,183300,32972555000,245500,245500,245500,245500,0
|
|
20230908,183200,32972555000,245500,245500,245500,245500,0
|
|
20230908,183100,32972555000,245500,245500,245500,245500,0
|
|
20230908,183000,32972555000,245500,245500,245500,245500,0
|
|
20230908,182900,32972555000,245500,245500,245500,245500,0
|
|
20230908,182800,32972555000,245500,245500,245500,245500,0
|
|
20230908,182700,32972555000,245500,245500,245500,245500,0
|
|
20230908,182600,32972555000,245500,245500,245500,245500,0
|
|
20230908,182500,32972555000,245500,245500,245500,245500,0
|
|
20230908,182400,32972555000,245500,245500,245500,245500,0
|
|
20230908,182300,32972555000,245500,245500,245500,245500,0
|
|
20230908,182200,32972555000,245500,245500,245500,245500,0
|
|
20230908,182100,32972555000,245500,245500,245500,245500,0
|
|
20230908,182000,32972555000,245500,245500,245500,245500,0
|
|
20230908,181900,32972555000,245500,245500,245500,245500,0
|
|
20230908,181800,32972555000,245500,245500,245500,245500,0
|
|
20230908,181700,32972555000,245500,245500,245500,245500,0
|
|
20230908,181600,32972555000,245500,245500,245500,245500,0
|
|
20230908,181500,32972555000,245500,245500,245500,245500,0
|
|
20230908,181400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,181300,32972555000,245500,245500,245500,245500,0
|
|
20230908,181200,32972555000,245500,245500,245500,245500,0
|
|
20230908,181100,32972555000,245500,245500,245500,245500,0
|
|
20230908,181000,32972555000,245500,245500,245500,245500,0
|
|
20230908,180900,32972555000,245500,245500,245500,245500,0
|
|
20230908,180800,32972555000,245500,245500,245500,245500,0
|
|
20230908,180700,32972555000,245500,245500,245500,245500,0
|
|
20230908,180600,32972555000,245500,245500,245500,245500,0
|
|
20230908,180500,32972555000,245500,245500,245500,245500,0
|
|
20230908,180400,32972555000,245500,245500,245500,245500,0
|
|
20230908,180300,32972555000,245500,245500,245500,245500,0
|
|
20230908,180200,32972555000,245500,245500,245500,245500,0
|
|
20230908,180100,32972555000,245500,245500,245500,245500,0
|
|
20230908,180000,32972555000,245500,245500,245500,245500,0
|
|
20230908,175900,32972555000,245500,245500,245500,245500,0
|
|
20230908,175800,32972555000,245500,245500,245500,245500,0
|
|
20230908,175700,32972555000,245500,245500,245500,245500,0
|
|
20230908,175600,32972555000,245500,245500,245500,245500,0
|
|
20230908,175500,32972555000,245500,245500,245500,245500,0
|
|
20230908,175400,32972555000,245500,245500,245500,245500,0
|
|
20230908,175300,32972555000,245500,245500,245500,245500,0
|
|
20230908,175200,32972555000,245500,245500,245500,245500,0
|
|
20230908,175100,32972555000,245500,245500,245500,245500,0
|
|
20230908,175000,32972555000,245500,245500,245500,245500,0
|
|
20230908,174900,32972555000,245500,245500,245500,245500,0
|
|
20230908,174800,32972555000,245500,245500,245500,245500,0
|
|
20230908,174700,32972555000,245500,245500,245500,245500,0
|
|
20230908,174600,32972555000,245500,245500,245500,245500,0
|
|
20230908,174500,32972555000,245500,245500,245500,245500,0
|
|
20230908,174400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,174300,32972555000,245500,245500,245500,245500,0
|
|
20230908,174200,32972555000,245500,245500,245500,245500,0
|
|
20230908,174100,32972555000,245500,245500,245500,245500,0
|
|
20230908,174000,32972555000,245500,245500,245500,245500,0
|
|
20230908,173900,32972555000,245500,245500,245500,245500,0
|
|
20230908,173800,32972555000,245500,245500,245500,245500,0
|
|
20230908,173700,32972555000,245500,245500,245500,245500,0
|
|
20230908,173600,32972555000,245500,245500,245500,245500,0
|
|
20230908,173500,32972555000,245500,245500,245500,245500,0
|
|
20230908,173400,32972555000,245500,245500,245500,245500,0
|
|
20230908,173300,32972555000,245500,245500,245500,245500,0
|
|
20230908,173200,32972555000,245500,245500,245500,245500,0
|
|
20230908,173100,32972555000,245500,245500,245500,245500,0
|
|
20230908,173000,32972555000,245500,245500,245500,245500,0
|
|
20230908,172900,32972555000,245500,245500,245500,245500,0
|
|
20230908,172800,32972555000,245500,245500,245500,245500,0
|
|
20230908,172700,32972555000,245500,245500,245500,245500,0
|
|
20230908,172600,32972555000,245500,245500,245500,245500,0
|
|
20230908,172500,32972555000,245500,245500,245500,245500,0
|
|
20230908,172400,32972555000,245500,245500,245500,245500,0
|
|
20230908,172300,32972555000,245500,245500,245500,245500,0
|
|
20230908,172200,32972555000,245500,245500,245500,245500,0
|
|
20230908,172100,32972555000,245500,245500,245500,245500,0
|
|
20230908,172000,32972555000,245500,245500,245500,245500,0
|
|
20230908,171900,32972555000,245500,245500,245500,245500,0
|
|
20230908,171800,32972555000,245500,245500,245500,245500,0
|
|
20230908,171700,32972555000,245500,245500,245500,245500,0
|
|
20230908,171600,32972555000,245500,245500,245500,245500,0
|
|
20230908,171500,32972555000,245500,245500,245500,245500,0
|
|
20230908,171400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,171300,32972555000,245500,245500,245500,245500,0
|
|
20230908,171200,32972555000,245500,245500,245500,245500,0
|
|
20230908,171100,32972555000,245500,245500,245500,245500,0
|
|
20230908,171000,32972555000,245500,245500,245500,245500,0
|
|
20230908,170900,32972555000,245500,245500,245500,245500,0
|
|
20230908,170800,32972555000,245500,245500,245500,245500,0
|
|
20230908,170700,32972555000,245500,245500,245500,245500,0
|
|
20230908,170600,32972555000,245500,245500,245500,245500,0
|
|
20230908,170500,32972555000,245500,245500,245500,245500,0
|
|
20230908,170400,32972555000,245500,245500,245500,245500,0
|
|
20230908,170300,32972555000,245500,245500,245500,245500,0
|
|
20230908,170200,32972555000,245500,245500,245500,245500,0
|
|
20230908,170100,32972555000,245500,245500,245500,245500,0
|
|
20230908,170000,32972555000,245500,245500,245500,245500,0
|
|
20230908,165900,32972555000,245500,245500,245500,245500,0
|
|
20230908,165800,32972555000,245500,245500,245500,245500,0
|
|
20230908,165700,32972555000,245500,245500,245500,245500,0
|
|
20230908,165600,32972555000,245500,245500,245500,245500,0
|
|
20230908,165500,32972555000,245500,245500,245500,245500,0
|
|
20230908,165400,32972555000,245500,245500,245500,245500,0
|
|
20230908,165300,32972555000,245500,245500,245500,245500,0
|
|
20230908,165200,32972555000,245500,245500,245500,245500,0
|
|
20230908,165100,32972555000,245500,245500,245500,245500,0
|
|
20230908,165000,32972555000,245500,245500,245500,245500,0
|
|
20230908,164900,32972555000,245500,245500,245500,245500,0
|
|
20230908,164800,32972555000,245500,245500,245500,245500,0
|
|
20230908,164700,32972555000,245500,245500,245500,245500,0
|
|
20230908,164600,32972555000,245500,245500,245500,245500,0
|
|
20230908,164500,32972555000,245500,245500,245500,245500,0
|
|
20230908,164400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,164300,32972555000,245500,245500,245500,245500,0
|
|
20230908,164200,32972555000,245500,245500,245500,245500,0
|
|
20230908,164100,32972555000,245500,245500,245500,245500,0
|
|
20230908,164000,32972555000,245500,245500,245500,245500,0
|
|
20230908,163900,32972555000,245500,245500,245500,245500,0
|
|
20230908,163800,32972555000,245500,245500,245500,245500,0
|
|
20230908,163700,32972555000,245500,245500,245500,245500,0
|
|
20230908,163600,32972555000,245500,245500,245500,245500,0
|
|
20230908,163500,32972555000,245500,245500,245500,245500,0
|
|
20230908,163400,32972555000,245500,245500,245500,245500,0
|
|
20230908,163300,32972555000,245500,245500,245500,245500,0
|
|
20230908,163200,32972555000,245500,245500,245500,245500,0
|
|
20230908,163100,32972555000,245500,245500,245500,245500,0
|
|
20230908,163000,32972555000,245500,245500,245500,245500,0
|
|
20230908,162900,32972555000,245500,245500,245500,245500,0
|
|
20230908,162800,32972555000,245500,245500,245500,245500,0
|
|
20230908,162700,32972555000,245500,245500,245500,245500,0
|
|
20230908,162600,32972555000,245500,245500,245500,245500,0
|
|
20230908,162500,32972555000,245500,245500,245500,245500,0
|
|
20230908,162400,32972555000,245500,245500,245500,245500,0
|
|
20230908,162300,32972555000,245500,245500,245500,245500,0
|
|
20230908,162200,32972555000,245500,245500,245500,245500,0
|
|
20230908,162100,32972555000,245500,245500,245500,245500,0
|
|
20230908,162000,32972555000,245500,245500,245500,245500,0
|
|
20230908,161900,32972555000,245500,245500,245500,245500,0
|
|
20230908,161800,32972555000,245500,245500,245500,245500,0
|
|
20230908,161700,32972555000,245500,245500,245500,245500,0
|
|
20230908,161600,32972555000,245500,245500,245500,245500,0
|
|
20230908,161500,32972555000,245500,245500,245500,245500,0
|
|
20230908,161400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,161300,32972555000,245500,245500,245500,245500,0
|
|
20230908,161200,32972555000,245500,245500,245500,245500,0
|
|
20230908,161100,32972555000,245500,245500,245500,245500,0
|
|
20230908,161000,32972555000,245500,245500,245500,245500,0
|
|
20230908,160900,32972555000,245500,245500,245500,245500,0
|
|
20230908,160800,32972555000,245500,245500,245500,245500,0
|
|
20230908,160700,32972555000,245500,245500,245500,245500,0
|
|
20230908,160600,32972555000,245500,245500,245500,245500,0
|
|
20230908,160500,32972555000,245500,245500,245500,245500,0
|
|
20230908,160400,32972555000,245500,245500,245500,245500,0
|
|
20230908,160300,32972555000,245500,245500,245500,245500,0
|
|
20230908,160200,32972555000,245500,245500,245500,245500,0
|
|
20230908,160100,32972555000,245500,245500,245500,245500,0
|
|
20230908,160000,32972555000,245500,245500,245500,245500,0
|
|
20230908,155900,32972555000,245500,245500,245500,245500,0
|
|
20230908,155800,32972555000,245500,245500,245500,245500,0
|
|
20230908,155700,32972555000,245500,245500,245500,245500,0
|
|
20230908,155600,32972555000,245500,245500,245500,245500,0
|
|
20230908,155500,32972555000,245500,245500,245500,245500,0
|
|
20230908,155400,32972555000,245500,245500,245500,245500,0
|
|
20230908,155300,32972555000,245500,245500,245500,245500,0
|
|
20230908,155200,32972555000,245500,245500,245500,245500,0
|
|
20230908,155100,32972555000,245500,245500,245500,245500,0
|
|
20230908,155000,32972555000,245500,245500,245500,245500,0
|
|
20230908,154900,32972555000,245500,245500,245500,245500,0
|
|
20230908,154800,32972555000,245500,245500,245500,245500,0
|
|
20230908,154700,32972555000,245500,245500,245500,245500,0
|
|
20230908,154600,32972555000,245500,245500,245500,245500,0
|
|
20230908,154500,32972555000,245500,245500,245500,245500,0
|
|
20230908,154400,32972555000,245500,245500,245500,245500,6198
|
|
20230908,154300,32972555000,245500,245500,245500,245500,0
|
|
20230908,154200,32972555000,245500,245500,245500,245500,0
|
|
20230908,154100,32972555000,245500,245500,245500,245500,0
|
|
20230908,154000,32972555000,245500,245500,245500,245500,0
|
|
20230908,153900,32972555000,245500,245500,245500,245500,0
|
|
20230908,153800,32972555000,245500,245500,245500,245500,0
|
|
20230908,153700,32972555000,245500,245500,245500,245500,0
|
|
20230908,153600,32972555000,245500,245500,245500,245500,0
|
|
20230908,153500,32972555000,245500,245500,245500,245500,0
|
|
20230908,153400,32972555000,245500,245500,245500,245500,0
|
|
20230908,153300,32972555000,245500,245500,245500,245500,0
|
|
20230908,153200,32972555000,245500,245500,245500,245500,0
|
|
20230908,153100,32972555000,245500,245500,245500,245500,0
|
|
20230908,153000,32972555000,245500,245500,245500,245500,6198
|
|
20230908,152900,31450946000,244500,244500,244500,244500,0
|
|
20230908,152800,31450946000,244500,244500,244500,244500,0
|
|
20230908,152700,31450946000,244500,244500,244500,244500,0
|
|
20230908,152600,31450946000,244500,244500,244500,244500,0
|
|
20230908,152500,31450946000,244500,244500,244500,244500,0
|
|
20230908,152400,31450946000,244500,244500,244500,244500,0
|
|
20230908,152300,31450946000,244500,244500,244500,244500,0
|
|
20230908,152200,31450946000,244500,244500,244500,244500,0
|
|
20230908,152100,31450946000,244500,244500,244500,244500,0
|
|
20230908,152000,31450946000,244500,244500,244500,244500,0
|
|
20230908,151900,31450946000,244500,244500,245000,244000,2059
|
|
20230908,151800,30947532500,244500,244500,245000,244500,451
|
|
20230908,151700,30837182000,245000,245000,245000,244500,159
|
|
20230908,151600,30798262500,245000,245000,245000,244500,329
|
|
20230908,151500,30717690000,245000,244500,245000,244500,197
|
|
20230908,151400,30669502500,245000,244500,245500,244500,651
|
|
20230908,151300,30510020000,244500,245000,245500,244500,392
|
|
20230908,151200,30413986000,245000,245500,245500,245000,322
|
|
20230908,151100,30334983500,245500,245000,245500,244500,1224
|
|
20230908,151000,30035130000,244500,245000,245000,244500,445
|
|
20230908,150900,29926216500,245000,245000,245000,244500,250
|
|
20230908,150800,29865006500,244500,244500,245000,244500,266
|
|
20230908,150700,29799956500,244500,244500,245000,244500,451
|
|
20230908,150600,29689511500,244500,245000,245000,244500,97
|
|
20230908,150500,29665776500,244000,245000,245000,244000,449
|
|
20230908,150400,29555964500,244000,244500,245000,244000,355
|
|
20230908,150300,29469271500,244000,244500,245000,244000,342
|
|
20230908,150200,29385701000,244000,244500,245000,244000,290
|
|
20230908,150100,29314871000,244500,245000,245000,244000,452
|
|
20230908,150000,29204339500,244500,244000,245000,243500,279
|
|
20230908,145900,29136072000,244000,244500,245000,243500,1214
|
|
20230908,145800,28839611500,244500,245000,245000,244000,636
|
|
20230908,145700,28684062500,245000,244500,245000,244500,145
|
|
20230908,145600,28648589000,245000,244500,245000,244500,194
|
|
20230908,145500,28601132000,244500,244500,245000,244500,349
|
|
20230908,145400,28515732000,245000,244500,245000,244000,432
|
|
20230908,145300,28410102500,244500,244500,244500,244000,495
|
|
20230908,145200,28289109500,244000,245000,245000,244000,259
|
|
20230908,145100,28225879000,244500,244500,245000,244000,313
|
|
20230908,145000,28149363500,244500,245000,245000,244000,154
|
|
20230908,144900,28111728000,244500,245000,245500,244500,874
|
|
20230908,144800,27897640500,245000,245500,245500,245000,309
|
|
20230908,144700,27821823500,245500,244500,245500,244500,879
|
|
20230908,144600,27606452000,245000,245000,245000,244500,1156
|
|
20230908,144500,27323533000,245000,244500,245000,244500,104
|
|
20230908,144400,27298089000,244500,245000,245000,244500,196
|
|
20230908,144300,27250108500,245000,245000,245000,244500,243
|
|
20230908,144200,27190688000,244500,245000,245000,244500,167
|
|
20230908,144100,27149841000,245000,244500,245000,244000,266
|
|
20230908,144000,27084813000,245000,245000,245000,244000,166
|
|
20230908,143900,27044225000,245000,245000,245000,244000,255
|
|
20230908,143800,26981871500,244500,245000,245000,244500,76
|
|
20230908,143700,26963280500,244500,244500,245000,244500,315
|
|
20230908,143600,26886198000,244500,245000,245000,244500,123
|
|
20230908,143500,26856108000,245000,245000,245000,244500,99
|
|
20230908,143400,26831873000,245000,244500,245500,244500,328
|
|
20230908,143300,26751541500,245000,245000,245000,244500,250
|
|
20230908,143200,26690313500,245000,245000,245000,244000,872
|
|
20230908,143100,26476833500,245000,245500,245500,245000,79
|
|
20230908,143000,26457464000,245500,244500,245500,244500,585
|
|
20230908,142900,26314144000,245000,245000,245000,244500,138
|
|
20230908,142800,26280362500,244500,245000,245000,244500,547
|
|
20230908,142700,26146381000,245000,244500,245000,244000,251
|
|
20230908,142600,26085014500,244500,245000,245000,244500,84
|
|
20230908,142500,26064465000,245000,245000,245000,244500,195
|
|
20230908,142400,26016716500,244500,244500,245000,243500,561
|
|
20230908,142300,25879589500,244500,244500,244500,244000,246
|
|
20230908,142200,25819496000,244000,244000,244500,244000,84
|
|
20230908,142100,25798980500,244500,244000,244500,244000,140
|
|
20230908,142000,25764772000,244500,244000,244500,244000,82
|
|
20230908,141900,25744748000,244000,244000,244500,244000,154
|
|
20230908,141800,25707166500,244500,244000,244500,244000,272
|
|
20230908,141700,25640710000,244500,244000,244500,244000,110
|
|
20230908,141600,25613839500,244500,244000,244500,243500,251
|
|
20230908,141500,25552497500,244000,245000,245000,243500,257
|
|
20230908,141400,25489760500,244500,244500,245000,244500,202
|
|
20230908,141300,25440306000,244500,245000,245000,244500,87
|
|
20230908,141200,25419027000,245000,245000,245000,244500,77
|
|
20230908,141100,25400186000,244500,244500,245000,244500,181
|
|
20230908,141000,25355882500,244500,245000,245000,244500,80
|
|
20230908,140900,25336308500,245000,244500,245000,244000,230
|
|
20230908,140800,25280070000,244500,244500,245000,244500,75
|
|
20230908,140700,25261721500,244500,244500,245000,244000,825
|
|
20230908,140600,25059976500,244500,244000,244500,244000,101
|
|
20230908,140500,25035311000,244500,244500,244500,244000,488
|
|
20230908,140400,24916023500,244000,244000,244500,243500,98
|
|
20230908,140300,24892108000,244000,244500,244500,244000,77
|
|
20230908,140200,24873312000,244500,244000,244500,243500,330
|
|
20230908,140100,24792803000,243500,243500,244000,243000,130
|
|
20230908,140000,24761134000,243500,243000,244000,242500,3269
|
|
20230908,135900,23966134000,242500,242500,243000,242500,325
|
|
20230908,135800,23887200000,242500,243000,243000,242500,208
|
|
20230908,135700,23836703000,243000,243000,243500,242500,944
|
|
20230908,135600,23607378500,243000,243500,243500,243000,1287
|
|
20230908,135500,23294311500,243500,243000,244000,243000,2448
|
|
20230908,135400,22698762500,243500,243000,243500,243000,703
|
|
20230908,135300,22527920000,243500,243500,244000,243000,2029
|
|
20230908,135200,22034408000,244000,244000,244000,243000,4167
|
|
20230908,135100,21021350000,243500,244500,244500,243500,236
|
|
20230908,135000,20963811000,244000,243500,244500,243000,1480
|
|
20230908,134900,20603086500,243500,243500,243500,243000,260
|
|
20230908,134800,20539801500,243500,244000,244000,243500,879
|
|
20230908,134700,20325707000,243500,244000,244000,243500,103
|
|
20230908,134600,20300614500,244000,244000,244000,243500,266
|
|
20230908,134500,20235763500,244000,243500,244000,243500,120
|
|
20230908,134400,20206531000,244000,244000,244000,243500,112
|
|
20230908,134300,20179234000,243500,244000,244500,243500,519
|
|
20230908,134200,20052656000,244000,244000,244000,243000,1023
|
|
20230908,134100,19803234000,243500,243500,244000,243000,417
|
|
20230908,134000,19701632500,244000,244000,244000,243500,144
|
|
20230908,133900,19666553000,244000,244000,244000,243500,400
|
|
20230908,133800,19569088500,243500,243500,244000,243500,99
|
|
20230908,133700,19544976000,243500,244000,244500,243500,507
|
|
20230908,133600,19421279000,243500,244000,244500,243500,141
|
|
20230908,133500,19386871000,244500,244000,244500,244000,134
|
|
20230908,133400,19354136500,244000,244500,244500,244000,208
|
|
20230908,133300,19303325000,244500,244000,244500,243500,664
|
|
20230908,133200,19141309500,244000,243500,244500,243000,1221
|
|
20230908,133100,18843516500,243500,244000,244000,243500,521
|
|
20230908,133000,18716641500,244000,244000,244000,243500,351
|
|
20230908,132900,18631116000,244000,244000,244000,243500,394
|
|
20230908,132800,18535151000,244000,244000,244000,243500,84
|
|
20230908,132700,18514677500,244000,244000,244000,243000,252
|
|
20230908,132600,18453210500,243000,243000,243500,243000,1076
|
|
20230908,132500,18191242500,243000,243500,243500,243000,341
|
|
20230908,132400,18108241500,243500,243500,243500,243000,162
|
|
20230908,132300,18068797500,243500,243500,243500,243000,654
|
|
20230908,132200,17909559500,243500,243500,243500,243000,219
|
|
20230908,132100,17856331500,243500,243500,243500,243000,253
|
|
20230908,132000,17794765000,243000,243500,244000,243000,166
|
|
20230908,131900,17754349500,243500,243500,243500,243500,240
|
|
20230908,131800,17695909500,243500,243500,244000,243500,129
|
|
20230908,131700,17664489000,243500,243500,244000,243000,273
|
|
20230908,131600,17598012500,243500,243500,244000,243500,209
|
|
20230908,131500,17547120000,243500,244000,244000,243000,305
|
|
20230908,131400,17472851500,243000,243500,243500,243000,441
|
|
20230908,131300,17365503500,243500,243500,244000,243500,187
|
|
20230908,131200,17319968000,243500,244000,244500,243500,573
|
|
20230908,131100,17180369500,244000,244000,244000,244000,2
|
|
20230908,131000,17179881500,243500,244000,244000,243500,67
|
|
20230908,130900,17163537000,244000,244500,244500,243500,114
|
|
20230908,130800,17135723000,243500,243500,244500,243500,669
|
|
20230908,130700,16972801000,243500,244000,244500,243500,200
|
|
20230908,130600,16924054000,244000,244000,244000,243500,56
|
|
20230908,130500,16910395000,243500,244000,244500,243500,137
|
|
20230908,130400,16876967000,243500,244000,244000,243500,78
|
|
20230908,130300,16857951000,243500,244000,244500,243500,89
|
|
20230908,130200,16836236000,244000,244500,244500,243500,278
|
|
20230908,130100,16768404500,244000,244000,244500,244000,92
|
|
20230908,130000,16745956000,244000,244500,244500,244000,23
|
|
20230908,125900,16740338000,244000,244000,244500,244000,30
|
|
20230908,125800,16733014000,244000,244000,244000,244000,16
|
|
20230908,125700,16729110000,244000,244500,244500,244000,33
|
|
20230908,125600,16721053500,244000,244000,244000,244000,12
|
|
20230908,125500,16718125500,244000,244000,244000,244000,15
|
|
20230908,125400,16714465500,244000,244000,244000,244000,97
|
|
20230908,125300,16690797500,244000,244000,244000,244000,5
|
|
20230908,125200,16689577500,244000,244000,244500,243500,409
|
|
20230908,125100,16589783500,244000,243500,245000,243500,4331
|
|
20230908,125000,15532528500,243500,243500,244000,243000,649
|
|
20230908,124900,15374498500,243500,243500,243500,243500,47
|
|
20230908,124800,15363054000,243500,243500,243500,243500,163
|
|
20230908,124700,15323363500,243500,243500,243500,243500,28
|
|
20230908,124600,15316545500,243500,243500,243500,243500,60
|
|
20230908,124500,15301935500,243500,243500,243500,243500,249
|
|
20230908,124400,15241304000,243500,243500,244000,243500,116
|
|
20230908,124300,15213050500,243500,243500,244000,243500,89
|
|
20230908,124200,15191375500,243500,243500,244000,243500,75
|
|
20230908,124100,15173109500,243500,243500,244000,243500,30
|
|
20230908,124000,15165803500,243500,243500,244000,243500,119
|
|
20230908,123900,15136823500,244000,243500,244000,243500,30
|
|
20230908,123800,15129518000,243500,243500,244000,243500,34
|
|
20230908,123700,15121238500,243500,243500,243500,243500,69
|
|
20230908,123600,15104437000,243500,243500,244000,243500,143
|
|
20230908,123500,15069603500,243500,243500,244000,243500,85
|
|
20230908,123400,15048900000,243500,243500,244000,243500,658
|
|
20230908,123300,14888626500,243500,243500,244000,243500,52
|
|
20230908,123200,14875964000,244000,244000,244000,244000,805
|
|
20230908,123100,14679544000,244000,244000,244500,244000,140
|
|
20230908,123000,14645371000,244000,244000,244000,244000,35
|
|
20230908,122900,14636831000,244000,244000,244500,244000,36
|
|
20230908,122800,14628045000,244000,244000,244000,243500,17
|
|
20230908,122700,14623899000,243500,244000,244500,243500,577
|
|
20230908,122600,14483149500,244000,244000,244500,244000,34
|
|
20230908,122500,14474852000,244500,244000,244500,244000,70
|
|
20230908,122400,14457761500,244000,244000,244500,244000,47
|
|
20230908,122300,14446283000,244000,244000,244000,244000,13
|
|
20230908,122200,14443111000,244000,244000,244000,244000,49
|
|
20230908,122100,14431155000,244000,244000,244500,244000,72
|
|
20230908,122000,14413580500,244000,244000,244500,244000,64
|
|
20230908,121900,14397958000,244000,244500,244500,244000,37
|
|
20230908,121800,14388919000,244500,244000,244500,244000,407
|
|
20230908,121700,14289573500,244500,244000,244500,244000,45
|
|
20230908,121600,14278582500,244000,244500,244500,244000,29
|
|
20230908,121500,14271496500,244500,244500,244500,244000,22
|
|
20230908,121400,14266123000,244500,244000,244500,244000,43
|
|
20230908,121300,14255619000,244000,244500,244500,244000,141
|
|
20230908,121200,14221173500,244500,244500,244500,244500,121
|
|
20230908,121100,14191589000,245000,244500,245000,244500,96
|
|
20230908,121000,14168076000,244500,244500,244500,244000,101
|
|
20230908,120900,14143385000,244000,244000,244500,244000,99
|
|
20230908,120800,14119200000,244000,245000,245000,244000,586
|
|
20230908,120700,13975758500,244000,244500,245000,244000,103
|
|
20230908,120600,13950590000,244000,244500,245000,244000,44
|
|
20230908,120500,13939825500,244500,244500,244500,244000,71
|
|
20230908,120400,13922467500,244500,244500,244500,244500,25
|
|
20230908,120300,13916355000,244500,244500,244500,244000,74
|
|
20230908,120200,13898267500,244000,244500,244500,244000,42
|
|
20230908,120100,13888002000,244500,244500,244500,244000,136
|
|
20230908,120000,13854762500,244500,244500,244500,244000,272
|
|
20230908,115900,13788267000,244000,244000,244000,244000,107
|
|
20230908,115800,13762159000,244500,244000,244500,243500,57
|
|
20230908,115700,13748252500,244000,244000,244500,243500,886
|
|
20230908,115600,13531731500,244000,244000,244000,244000,21
|
|
20230908,115500,13526607500,244500,244000,244500,244000,47
|
|
20230908,115400,13515122000,244500,244000,244500,244000,40
|
|
20230908,115300,13505360000,244000,244000,244000,244000,22
|
|
20230908,115200,13499992000,244000,244000,244500,244000,15
|
|
20230908,115100,13496331500,244000,244500,244500,244000,173
|
|
20230908,115000,13454111500,244500,244500,244500,244000,23
|
|
20230908,114900,13448492000,244500,244500,244500,244000,186
|
|
20230908,114800,13403057000,244500,244000,244500,244000,117
|
|
20230908,114700,13374453500,244000,245000,245000,244000,61
|
|
20230908,114600,13359538000,244000,244500,244500,244000,48
|
|
20230908,114500,13347806000,244500,244500,244500,244000,63
|
|
20230908,114400,13332404500,244000,244500,245000,244000,53
|
|
20230908,114300,13319441000,244500,244000,245000,244000,50
|
|
20230908,114200,13307216000,244500,244500,244500,244000,759
|
|
20230908,114100,13121670500,245000,244500,245000,244500,711
|
|
20230908,114000,12947797000,244000,244000,244500,244000,77
|
|
20230908,113900,12928980500,244000,244000,244000,244000,31
|
|
20230908,113800,12921416500,244500,244000,244500,244000,33
|
|
20230908,113700,12913356500,244000,244000,244500,244000,137
|
|
20230908,113600,12879913500,244500,244500,244500,244000,48
|
|
20230908,113500,12868191500,244000,244000,244500,244000,85
|
|
20230908,113400,12847443000,244000,244000,244500,244000,8
|
|
20230908,113300,12845490000,244500,244000,244500,244000,19
|
|
20230908,113200,12840850500,244000,244000,244000,244000,41
|
|
20230908,113100,12830846500,244500,244000,244500,244000,92
|
|
20230908,113000,12808392500,244000,244000,244500,244000,63
|
|
20230908,112900,12793009500,244000,244000,244000,244000,59
|
|
20230908,112800,12778613500,244000,244000,244500,244000,109
|
|
20230908,112700,12752012000,244500,245500,245500,244500,564
|
|
20230908,112600,12613983500,245000,245500,245500,245000,49
|
|
20230908,112500,12601976000,245000,245000,245000,245000,19
|
|
20230908,112400,12597321000,245000,245000,245000,245000,70
|
|
20230908,112300,12580171000,245500,245000,245500,245000,148
|
|
20230908,112200,12543910500,245000,245000,245000,245000,8
|
|
20230908,112100,12541950500,245000,244500,245000,244500,545
|
|
20230908,112000,12408467500,244500,244500,245000,244500,62
|
|
20230908,111900,12393306000,244500,244500,245000,244500,22
|
|
20230908,111800,12387922000,244500,245000,245000,244500,18
|
|
20230908,111700,12383517500,244500,244500,245000,244500,26
|
|
20230908,111600,12377156500,244500,244500,245000,244500,20
|
|
20230908,111500,12372266000,244500,244500,245000,244500,261
|
|
20230908,111400,12308380000,245000,245000,245000,244500,22
|
|
20230908,111300,12302997500,245000,245000,245000,244500,103
|
|
20230908,111200,12277765000,245000,245000,245000,244500,51
|
|
20230908,111100,12265276500,245000,244500,245000,244500,192
|
|
20230908,111000,12218269000,244500,244500,245000,244500,96
|
|
20230908,110900,12194770500,245000,244500,245000,244500,14
|
|
20230908,110800,12191341500,245000,245000,245000,244500,41
|
|
20230908,110700,12181300500,245000,245000,245000,244500,41
|
|
20230908,110600,12171259000,245000,245500,245500,244500,158
|
|
20230908,110500,12132563500,245000,245000,245000,244500,215
|
|
20230908,110400,12079889000,245000,244500,245000,244500,98
|
|
20230908,110300,12055892500,244500,245000,245000,244500,367
|
|
20230908,110200,11965980000,244500,245000,245000,244500,41
|
|
20230908,110100,11955943500,245000,245500,245500,244500,309
|
|
20230908,110000,11880180000,245500,245000,245500,245000,81
|
|
20230908,105900,11860312000,245500,245000,245500,245000,928
|
|
20230908,105800,11632493500,245000,245000,245500,245000,248
|
|
20230908,105700,11571643500,245000,244500,245000,244500,253
|
|
20230908,105600,11509677500,245000,244500,245000,244500,9
|
|
20230908,105500,11507476500,245000,244500,245000,244500,86
|
|
20230908,105400,11486446000,244500,244500,244500,244500,71
|
|
20230908,105300,11469086500,244500,244000,245000,244000,145
|
|
20230908,105200,11433624500,244000,244000,244500,244000,65
|
|
20230908,105100,11417757500,244000,244500,244500,244000,136
|
|
20230908,105000,11384510000,244500,244500,244500,244500,145
|
|
20230908,104900,11349057500,244500,244500,244500,244500,82
|
|
20230908,104800,11329008500,244500,244500,245000,244500,11
|
|
20230908,104700,11326318500,244500,245000,245000,244500,57
|
|
20230908,104600,11312377000,245000,244500,245000,244500,72
|
|
20230908,104500,11294767500,244500,244500,245000,244000,22
|
|
20230908,104400,11289392000,244500,245000,245000,244000,360
|
|
20230908,104300,11201314000,245000,244000,245500,243500,1444
|
|
20230908,104200,10848179500,244000,244500,244500,243500,192
|
|
20230908,104100,10801332000,244500,244000,244500,243500,223
|
|
20230908,104000,10746967000,244000,244000,244000,244000,307
|
|
20230908,103900,10672059000,244000,244500,244500,244000,107
|
|
20230908,103800,10645923500,244500,245000,245000,244500,205
|
|
20230908,103700,10595800500,244500,244500,245000,244500,455
|
|
20230908,103600,10484552500,244500,244500,245000,244500,85
|
|
20230908,103500,10463769500,244500,245000,245000,244500,376
|
|
20230908,103400,10371685500,245500,245500,245500,245000,18
|
|
20230908,103300,10367274000,245500,245000,245500,245000,104
|
|
20230908,103200,10341788500,245000,245000,245500,245000,242
|
|
20230908,103100,10282492000,245000,245000,245500,245000,10
|
|
20230908,103000,10280041000,245000,245500,245500,245000,91
|
|
20230908,102900,10257741000,245500,245000,245500,245000,56
|
|
20230908,102800,10244019500,245500,245500,245500,245000,1068
|
|
20230908,102700,9982348000,245000,244500,245500,244500,28
|
|
20230908,102600,9975489000,244500,245000,245000,244500,318
|
|
20230908,102500,9897624000,245000,245000,245000,245000,57
|
|
20230908,102400,9883659000,245000,245000,245500,245000,110
|
|
20230908,102300,9856707500,245000,245000,245500,245000,143
|
|
20230908,102200,9821667500,245000,245500,245500,244500,572
|
|
20230908,102100,9681541000,245000,245000,245500,245000,63
|
|
20230908,102000,9666103500,245000,245000,245500,245000,794
|
|
20230908,101900,9471563500,244500,245000,245000,244500,83
|
|
20230908,101800,9451242000,245000,243500,245000,243500,1226
|
|
20230908,101700,9151820500,244000,243500,244000,243500,39
|
|
20230908,101600,9142320000,243500,243000,243500,243000,327
|
|
20230908,101500,9062701000,243000,243500,244000,243000,279
|
|
20230908,101400,8994765500,243500,243500,243500,243500,911
|
|
20230908,101300,8772937000,243500,244000,244000,243500,123
|
|
20230908,101200,8742986000,243500,243500,244000,243000,122
|
|
20230908,101100,8713279000,243500,243500,243500,243500,81
|
|
20230908,101000,8693555500,243500,243500,244000,243500,80
|
|
20230908,100900,8674059000,243500,243500,244000,243500,61
|
|
20230908,100800,8659203500,243500,244000,244000,243000,214
|
|
20230908,100700,8607068500,243000,243500,243500,243000,410
|
|
20230908,100600,8507419000,244000,244000,244000,243000,48
|
|
20230908,100500,8495728500,244000,243500,244000,243000,119
|
|
20230908,100400,8466767500,243000,244000,244000,243000,35
|
|
20230908,100300,8458248000,244000,244000,244500,242000,4710
|
|
20230908,100200,7314558500,244000,244500,244500,244000,49
|
|
20230908,100100,7302599500,244000,244000,244500,244000,54
|
|
20230908,100000,7289416500,244000,244000,244500,244000,139
|
|
20230908,095900,7255445000,244500,243500,244500,243500,1128
|
|
20230908,095800,6980006000,244000,243500,244000,243000,120
|
|
20230908,095700,6950783500,243500,241500,244000,241500,5019
|
|
20230908,095600,5730641000,241500,242500,243000,241500,423
|
|
20230908,095500,5628229000,242000,242500,243000,242000,387
|
|
20230908,095400,5534565500,242500,242500,242500,242000,245
|
|
20230908,095300,5475163000,242500,242500,242500,242000,168
|
|
20230908,095200,5434432000,242500,242500,243000,242000,601
|
|
20230908,095100,5288882500,242500,243500,243500,242500,263
|
|
20230908,095000,5225040500,243000,243000,243500,242500,236
|
|
20230908,094900,5167690500,243000,243000,243000,243000,399
|
|
20230908,094800,5070733500,243500,242500,243500,242500,586
|
|
20230908,094700,4928453500,242500,242500,243000,242500,253
|
|
20230908,094600,4867072000,242500,243000,243000,242500,350
|
|
20230908,094500,4782022500,243000,243000,243000,243000,60
|
|
20230908,094400,4767442500,243000,243000,243500,243000,139
|
|
20230908,094300,4733664500,243000,243000,243500,243000,133
|
|
20230908,094200,4701342500,243000,243000,243500,243000,15
|
|
20230908,094100,4697696500,243500,243500,244000,243000,365
|
|
20230908,094000,4608827000,242500,243000,243500,242000,474
|
|
20230908,093900,4493755000,242500,243000,243000,242000,452
|
|
20230908,093800,4384159500,243500,243500,244000,243000,248
|
|
20230908,093700,4323827500,243500,243000,244000,243000,619
|
|
20230908,093600,4173106000,243000,243000,243500,243000,232
|
|
20230908,093500,4116648500,243500,242500,243500,242500,498
|
|
20230908,093400,3995563500,242000,243000,243500,242000,1090
|
|
20230908,093300,3730412000,243000,242500,243500,241000,2721
|
|
20230908,093200,3072070500,242500,243000,243000,242000,684
|
|
20230908,093100,2906177500,242500,243000,243500,242500,256
|
|
20230908,093000,2843992000,243000,243500,243500,243000,47
|
|
20230908,092900,2832568000,243000,243000,243500,242500,180
|
|
20230908,092800,2788872000,243000,242500,243500,242500,661
|
|
20230908,092700,2628425500,243500,243500,243500,242500,1170
|
|
20230908,092600,2343949000,243000,243500,244000,243000,329
|
|
20230908,092500,2263843000,243500,243500,244000,243000,542
|
|
20230908,092400,2131880000,243500,244500,244500,243500,322
|
|
20230908,092300,2053310500,244000,244000,244500,244000,249
|
|
20230908,092200,1992552500,244000,244500,244500,244000,562
|
|
20230908,092100,1855172000,244500,245000,245000,244500,36
|
|
20230908,092000,1846367000,245000,245000,245000,244500,36
|
|
20230908,091900,1837560000,245000,245000,245000,244500,201
|
|
20230908,091800,1788391000,245000,245000,245500,245000,167
|
|
20230908,091700,1747469500,245000,245000,245500,244500,239
|
|
20230908,091600,1688926500,245500,245000,245500,245000,553
|
|
20230908,091500,1553440000,245000,245500,245500,245000,240
|
|
20230908,091400,1494621000,245000,246000,246500,245000,488
|
|
20230908,091300,1374758500,246000,246000,246500,246000,61
|
|
20230908,091200,1359748000,246000,246500,247000,245500,259
|
|
20230908,091100,1295968000,246500,246000,247000,245500,1076
|
|
20230908,091000,1031139500,246500,247000,247500,245500,1003
|
|
20230908,090900,783891000,247000,247500,247500,247000,134
|
|
20230908,090800,750749000,247500,247500,247500,247000,112
|
|
20230908,090700,723052500,247000,247500,247500,247000,159
|
|
20230908,090600,683706000,247500,247000,248000,246500,578
|
|
20230908,090500,540755000,246500,247500,247500,246500,822
|
|
20230908,090400,337780000,247000,247500,247500,247000,274
|
|
20230908,090300,270014000,247500,246500,247500,246500,313
|
|
20230908,090200,192661500,246500,246000,246500,246000,140
|
|
20230908,090100,158178000,246000,246000,246500,246000,150
|
|
20230908,090000,121273000,245000,245500,246000,245000,460
|