705 lines
41 KiB
CSV
705 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,204200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,204100,29968737500,244500,244500,244500,244500,0
|
|
20230911,204000,29968737500,244500,244500,244500,244500,0
|
|
20230911,203900,29968737500,244500,244500,244500,244500,0
|
|
20230911,203800,29968737500,244500,244500,244500,244500,0
|
|
20230911,203700,29968737500,244500,244500,244500,244500,0
|
|
20230911,203600,29968737500,244500,244500,244500,244500,0
|
|
20230911,203500,29968737500,244500,244500,244500,244500,0
|
|
20230911,203400,29968737500,244500,244500,244500,244500,0
|
|
20230911,203300,29968737500,244500,244500,244500,244500,0
|
|
20230911,203200,29968737500,244500,244500,244500,244500,0
|
|
20230911,203100,29968737500,244500,244500,244500,244500,0
|
|
20230911,203000,29968737500,244500,244500,244500,244500,0
|
|
20230911,202900,29968737500,244500,244500,244500,244500,0
|
|
20230911,202800,29968737500,244500,244500,244500,244500,0
|
|
20230911,202700,29968737500,244500,244500,244500,244500,0
|
|
20230911,202600,29968737500,244500,244500,244500,244500,0
|
|
20230911,202500,29968737500,244500,244500,244500,244500,0
|
|
20230911,202400,29968737500,244500,244500,244500,244500,0
|
|
20230911,202300,29968737500,244500,244500,244500,244500,0
|
|
20230911,202200,29968737500,244500,244500,244500,244500,0
|
|
20230911,202100,29968737500,244500,244500,244500,244500,0
|
|
20230911,202000,29968737500,244500,244500,244500,244500,0
|
|
20230911,201900,29968737500,244500,244500,244500,244500,0
|
|
20230911,201800,29968737500,244500,244500,244500,244500,0
|
|
20230911,201700,29968737500,244500,244500,244500,244500,0
|
|
20230911,201600,29968737500,244500,244500,244500,244500,0
|
|
20230911,201500,29968737500,244500,244500,244500,244500,0
|
|
20230911,201400,29968737500,244500,244500,244500,244500,0
|
|
20230911,201300,29968737500,244500,244500,244500,244500,0
|
|
20230911,201200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,201100,29968737500,244500,244500,244500,244500,0
|
|
20230911,201000,29968737500,244500,244500,244500,244500,0
|
|
20230911,200900,29968737500,244500,244500,244500,244500,0
|
|
20230911,200800,29968737500,244500,244500,244500,244500,0
|
|
20230911,200700,29968737500,244500,244500,244500,244500,0
|
|
20230911,200600,29968737500,244500,244500,244500,244500,0
|
|
20230911,200500,29968737500,244500,244500,244500,244500,0
|
|
20230911,200400,29968737500,244500,244500,244500,244500,0
|
|
20230911,200300,29968737500,244500,244500,244500,244500,0
|
|
20230911,200200,29968737500,244500,244500,244500,244500,0
|
|
20230911,200100,29968737500,244500,244500,244500,244500,0
|
|
20230911,200000,29968737500,244500,244500,244500,244500,0
|
|
20230911,195900,29968737500,244500,244500,244500,244500,0
|
|
20230911,195800,29968737500,244500,244500,244500,244500,0
|
|
20230911,195700,29968737500,244500,244500,244500,244500,0
|
|
20230911,195600,29968737500,244500,244500,244500,244500,0
|
|
20230911,195500,29968737500,244500,244500,244500,244500,0
|
|
20230911,195400,29968737500,244500,244500,244500,244500,0
|
|
20230911,195300,29968737500,244500,244500,244500,244500,0
|
|
20230911,195200,29968737500,244500,244500,244500,244500,0
|
|
20230911,195100,29968737500,244500,244500,244500,244500,0
|
|
20230911,195000,29968737500,244500,244500,244500,244500,0
|
|
20230911,194900,29968737500,244500,244500,244500,244500,0
|
|
20230911,194800,29968737500,244500,244500,244500,244500,0
|
|
20230911,194700,29968737500,244500,244500,244500,244500,0
|
|
20230911,194600,29968737500,244500,244500,244500,244500,0
|
|
20230911,194500,29968737500,244500,244500,244500,244500,0
|
|
20230911,194400,29968737500,244500,244500,244500,244500,0
|
|
20230911,194300,29968737500,244500,244500,244500,244500,0
|
|
20230911,194200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,194100,29968737500,244500,244500,244500,244500,0
|
|
20230911,194000,29968737500,244500,244500,244500,244500,0
|
|
20230911,193900,29968737500,244500,244500,244500,244500,0
|
|
20230911,193800,29968737500,244500,244500,244500,244500,0
|
|
20230911,193700,29968737500,244500,244500,244500,244500,0
|
|
20230911,193600,29968737500,244500,244500,244500,244500,0
|
|
20230911,193500,29968737500,244500,244500,244500,244500,0
|
|
20230911,193400,29968737500,244500,244500,244500,244500,0
|
|
20230911,193300,29968737500,244500,244500,244500,244500,0
|
|
20230911,193200,29968737500,244500,244500,244500,244500,0
|
|
20230911,193100,29968737500,244500,244500,244500,244500,0
|
|
20230911,193000,29968737500,244500,244500,244500,244500,0
|
|
20230911,192900,29968737500,244500,244500,244500,244500,0
|
|
20230911,192800,29968737500,244500,244500,244500,244500,0
|
|
20230911,192700,29968737500,244500,244500,244500,244500,0
|
|
20230911,192600,29968737500,244500,244500,244500,244500,0
|
|
20230911,192500,29968737500,244500,244500,244500,244500,0
|
|
20230911,192400,29968737500,244500,244500,244500,244500,0
|
|
20230911,192300,29968737500,244500,244500,244500,244500,0
|
|
20230911,192200,29968737500,244500,244500,244500,244500,0
|
|
20230911,192100,29968737500,244500,244500,244500,244500,0
|
|
20230911,192000,29968737500,244500,244500,244500,244500,0
|
|
20230911,191900,29968737500,244500,244500,244500,244500,0
|
|
20230911,191800,29968737500,244500,244500,244500,244500,0
|
|
20230911,191700,29968737500,244500,244500,244500,244500,0
|
|
20230911,191600,29968737500,244500,244500,244500,244500,0
|
|
20230911,191500,29968737500,244500,244500,244500,244500,0
|
|
20230911,191400,29968737500,244500,244500,244500,244500,0
|
|
20230911,191300,29968737500,244500,244500,244500,244500,0
|
|
20230911,191200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,191100,29968737500,244500,244500,244500,244500,0
|
|
20230911,191000,29968737500,244500,244500,244500,244500,0
|
|
20230911,190900,29968737500,244500,244500,244500,244500,0
|
|
20230911,190800,29968737500,244500,244500,244500,244500,0
|
|
20230911,190700,29968737500,244500,244500,244500,244500,0
|
|
20230911,190600,29968737500,244500,244500,244500,244500,0
|
|
20230911,190500,29968737500,244500,244500,244500,244500,0
|
|
20230911,190400,29968737500,244500,244500,244500,244500,0
|
|
20230911,190300,29968737500,244500,244500,244500,244500,0
|
|
20230911,190200,29968737500,244500,244500,244500,244500,0
|
|
20230911,190100,29968737500,244500,244500,244500,244500,0
|
|
20230911,190000,29968737500,244500,244500,244500,244500,0
|
|
20230911,185900,29968737500,244500,244500,244500,244500,0
|
|
20230911,185800,29968737500,244500,244500,244500,244500,0
|
|
20230911,185700,29968737500,244500,244500,244500,244500,0
|
|
20230911,185600,29968737500,244500,244500,244500,244500,0
|
|
20230911,185500,29968737500,244500,244500,244500,244500,0
|
|
20230911,185400,29968737500,244500,244500,244500,244500,0
|
|
20230911,185300,29968737500,244500,244500,244500,244500,0
|
|
20230911,185200,29968737500,244500,244500,244500,244500,0
|
|
20230911,185100,29968737500,244500,244500,244500,244500,0
|
|
20230911,185000,29968737500,244500,244500,244500,244500,0
|
|
20230911,184900,29968737500,244500,244500,244500,244500,0
|
|
20230911,184800,29968737500,244500,244500,244500,244500,0
|
|
20230911,184700,29968737500,244500,244500,244500,244500,0
|
|
20230911,184600,29968737500,244500,244500,244500,244500,0
|
|
20230911,184500,29968737500,244500,244500,244500,244500,0
|
|
20230911,184400,29968737500,244500,244500,244500,244500,0
|
|
20230911,184300,29968737500,244500,244500,244500,244500,0
|
|
20230911,184200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,184100,29968737500,244500,244500,244500,244500,0
|
|
20230911,184000,29968737500,244500,244500,244500,244500,0
|
|
20230911,183900,29968737500,244500,244500,244500,244500,0
|
|
20230911,183800,29968737500,244500,244500,244500,244500,0
|
|
20230911,183700,29968737500,244500,244500,244500,244500,0
|
|
20230911,183600,29968737500,244500,244500,244500,244500,0
|
|
20230911,183500,29968737500,244500,244500,244500,244500,0
|
|
20230911,183400,29968737500,244500,244500,244500,244500,0
|
|
20230911,183300,29968737500,244500,244500,244500,244500,0
|
|
20230911,183200,29968737500,244500,244500,244500,244500,0
|
|
20230911,183100,29968737500,244500,244500,244500,244500,0
|
|
20230911,183000,29968737500,244500,244500,244500,244500,0
|
|
20230911,182900,29968737500,244500,244500,244500,244500,0
|
|
20230911,182800,29968737500,244500,244500,244500,244500,0
|
|
20230911,182700,29968737500,244500,244500,244500,244500,0
|
|
20230911,182600,29968737500,244500,244500,244500,244500,0
|
|
20230911,182500,29968737500,244500,244500,244500,244500,0
|
|
20230911,182400,29968737500,244500,244500,244500,244500,0
|
|
20230911,182300,29968737500,244500,244500,244500,244500,0
|
|
20230911,182200,29968737500,244500,244500,244500,244500,0
|
|
20230911,182100,29968737500,244500,244500,244500,244500,0
|
|
20230911,182000,29968737500,244500,244500,244500,244500,0
|
|
20230911,181900,29968737500,244500,244500,244500,244500,0
|
|
20230911,181800,29968737500,244500,244500,244500,244500,0
|
|
20230911,181700,29968737500,244500,244500,244500,244500,0
|
|
20230911,181600,29968737500,244500,244500,244500,244500,0
|
|
20230911,181500,29968737500,244500,244500,244500,244500,0
|
|
20230911,181400,29968737500,244500,244500,244500,244500,0
|
|
20230911,181300,29968737500,244500,244500,244500,244500,0
|
|
20230911,181200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,181100,29968737500,244500,244500,244500,244500,0
|
|
20230911,181000,29968737500,244500,244500,244500,244500,0
|
|
20230911,180900,29968737500,244500,244500,244500,244500,0
|
|
20230911,180800,29968737500,244500,244500,244500,244500,0
|
|
20230911,180700,29968737500,244500,244500,244500,244500,0
|
|
20230911,180600,29968737500,244500,244500,244500,244500,0
|
|
20230911,180500,29968737500,244500,244500,244500,244500,0
|
|
20230911,180400,29968737500,244500,244500,244500,244500,0
|
|
20230911,180300,29968737500,244500,244500,244500,244500,0
|
|
20230911,180200,29968737500,244500,244500,244500,244500,0
|
|
20230911,180100,29968737500,244500,244500,244500,244500,0
|
|
20230911,180000,29968737500,244500,244500,244500,244500,0
|
|
20230911,175900,29968737500,244500,244500,244500,244500,0
|
|
20230911,175800,29968737500,244500,244500,244500,244500,0
|
|
20230911,175700,29968737500,244500,244500,244500,244500,0
|
|
20230911,175600,29968737500,244500,244500,244500,244500,0
|
|
20230911,175500,29968737500,244500,244500,244500,244500,0
|
|
20230911,175400,29968737500,244500,244500,244500,244500,0
|
|
20230911,175300,29968737500,244500,244500,244500,244500,0
|
|
20230911,175200,29968737500,244500,244500,244500,244500,0
|
|
20230911,175100,29968737500,244500,244500,244500,244500,0
|
|
20230911,175000,29968737500,244500,244500,244500,244500,0
|
|
20230911,174900,29968737500,244500,244500,244500,244500,0
|
|
20230911,174800,29968737500,244500,244500,244500,244500,0
|
|
20230911,174700,29968737500,244500,244500,244500,244500,0
|
|
20230911,174600,29968737500,244500,244500,244500,244500,0
|
|
20230911,174500,29968737500,244500,244500,244500,244500,0
|
|
20230911,174400,29968737500,244500,244500,244500,244500,0
|
|
20230911,174300,29968737500,244500,244500,244500,244500,0
|
|
20230911,174200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,174100,29968737500,244500,244500,244500,244500,0
|
|
20230911,174000,29968737500,244500,244500,244500,244500,0
|
|
20230911,173900,29968737500,244500,244500,244500,244500,0
|
|
20230911,173800,29968737500,244500,244500,244500,244500,0
|
|
20230911,173700,29968737500,244500,244500,244500,244500,0
|
|
20230911,173600,29968737500,244500,244500,244500,244500,0
|
|
20230911,173500,29968737500,244500,244500,244500,244500,0
|
|
20230911,173400,29968737500,244500,244500,244500,244500,0
|
|
20230911,173300,29968737500,244500,244500,244500,244500,0
|
|
20230911,173200,29968737500,244500,244500,244500,244500,0
|
|
20230911,173100,29968737500,244500,244500,244500,244500,0
|
|
20230911,173000,29968737500,244500,244500,244500,244500,0
|
|
20230911,172900,29968737500,244500,244500,244500,244500,0
|
|
20230911,172800,29968737500,244500,244500,244500,244500,0
|
|
20230911,172700,29968737500,244500,244500,244500,244500,0
|
|
20230911,172600,29968737500,244500,244500,244500,244500,0
|
|
20230911,172500,29968737500,244500,244500,244500,244500,0
|
|
20230911,172400,29968737500,244500,244500,244500,244500,0
|
|
20230911,172300,29968737500,244500,244500,244500,244500,0
|
|
20230911,172200,29968737500,244500,244500,244500,244500,0
|
|
20230911,172100,29968737500,244500,244500,244500,244500,0
|
|
20230911,172000,29968737500,244500,244500,244500,244500,0
|
|
20230911,171900,29968737500,244500,244500,244500,244500,0
|
|
20230911,171800,29968737500,244500,244500,244500,244500,0
|
|
20230911,171700,29968737500,244500,244500,244500,244500,0
|
|
20230911,171600,29968737500,244500,244500,244500,244500,0
|
|
20230911,171500,29968737500,244500,244500,244500,244500,0
|
|
20230911,171400,29968737500,244500,244500,244500,244500,0
|
|
20230911,171300,29968737500,244500,244500,244500,244500,0
|
|
20230911,171200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,171100,29968737500,244500,244500,244500,244500,0
|
|
20230911,171000,29968737500,244500,244500,244500,244500,0
|
|
20230911,170900,29968737500,244500,244500,244500,244500,0
|
|
20230911,170800,29968737500,244500,244500,244500,244500,0
|
|
20230911,170700,29968737500,244500,244500,244500,244500,0
|
|
20230911,170600,29968737500,244500,244500,244500,244500,0
|
|
20230911,170500,29968737500,244500,244500,244500,244500,0
|
|
20230911,170400,29968737500,244500,244500,244500,244500,0
|
|
20230911,170300,29968737500,244500,244500,244500,244500,0
|
|
20230911,170200,29968737500,244500,244500,244500,244500,0
|
|
20230911,170100,29968737500,244500,244500,244500,244500,0
|
|
20230911,170000,29968737500,244500,244500,244500,244500,0
|
|
20230911,165900,29968737500,244500,244500,244500,244500,0
|
|
20230911,165800,29968737500,244500,244500,244500,244500,0
|
|
20230911,165700,29968737500,244500,244500,244500,244500,0
|
|
20230911,165600,29968737500,244500,244500,244500,244500,0
|
|
20230911,165500,29968737500,244500,244500,244500,244500,0
|
|
20230911,165400,29968737500,244500,244500,244500,244500,0
|
|
20230911,165300,29968737500,244500,244500,244500,244500,0
|
|
20230911,165200,29968737500,244500,244500,244500,244500,0
|
|
20230911,165100,29968737500,244500,244500,244500,244500,0
|
|
20230911,165000,29968737500,244500,244500,244500,244500,0
|
|
20230911,164900,29968737500,244500,244500,244500,244500,0
|
|
20230911,164800,29968737500,244500,244500,244500,244500,0
|
|
20230911,164700,29968737500,244500,244500,244500,244500,0
|
|
20230911,164600,29968737500,244500,244500,244500,244500,0
|
|
20230911,164500,29968737500,244500,244500,244500,244500,0
|
|
20230911,164400,29968737500,244500,244500,244500,244500,0
|
|
20230911,164300,29968737500,244500,244500,244500,244500,0
|
|
20230911,164200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,164100,29968737500,244500,244500,244500,244500,0
|
|
20230911,164000,29968737500,244500,244500,244500,244500,0
|
|
20230911,163900,29968737500,244500,244500,244500,244500,0
|
|
20230911,163800,29968737500,244500,244500,244500,244500,0
|
|
20230911,163700,29968737500,244500,244500,244500,244500,0
|
|
20230911,163600,29968737500,244500,244500,244500,244500,0
|
|
20230911,163500,29968737500,244500,244500,244500,244500,0
|
|
20230911,163400,29968737500,244500,244500,244500,244500,0
|
|
20230911,163300,29968737500,244500,244500,244500,244500,0
|
|
20230911,163200,29968737500,244500,244500,244500,244500,0
|
|
20230911,163100,29968737500,244500,244500,244500,244500,0
|
|
20230911,163000,29968737500,244500,244500,244500,244500,0
|
|
20230911,162900,29968737500,244500,244500,244500,244500,0
|
|
20230911,162800,29968737500,244500,244500,244500,244500,0
|
|
20230911,162700,29968737500,244500,244500,244500,244500,0
|
|
20230911,162600,29968737500,244500,244500,244500,244500,0
|
|
20230911,162500,29968737500,244500,244500,244500,244500,0
|
|
20230911,162400,29968737500,244500,244500,244500,244500,0
|
|
20230911,162300,29968737500,244500,244500,244500,244500,0
|
|
20230911,162200,29968737500,244500,244500,244500,244500,0
|
|
20230911,162100,29968737500,244500,244500,244500,244500,0
|
|
20230911,162000,29968737500,244500,244500,244500,244500,0
|
|
20230911,161900,29968737500,244500,244500,244500,244500,0
|
|
20230911,161800,29968737500,244500,244500,244500,244500,0
|
|
20230911,161700,29968737500,244500,244500,244500,244500,0
|
|
20230911,161600,29968737500,244500,244500,244500,244500,0
|
|
20230911,161500,29968737500,244500,244500,244500,244500,0
|
|
20230911,161400,29968737500,244500,244500,244500,244500,0
|
|
20230911,161300,29968737500,244500,244500,244500,244500,0
|
|
20230911,161200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,161100,29968737500,244500,244500,244500,244500,0
|
|
20230911,161000,29968737500,244500,244500,244500,244500,0
|
|
20230911,160900,29968737500,244500,244500,244500,244500,0
|
|
20230911,160800,29968737500,244500,244500,244500,244500,0
|
|
20230911,160700,29968737500,244500,244500,244500,244500,0
|
|
20230911,160600,29968737500,244500,244500,244500,244500,0
|
|
20230911,160500,29968737500,244500,244500,244500,244500,0
|
|
20230911,160400,29968737500,244500,244500,244500,244500,0
|
|
20230911,160300,29968737500,244500,244500,244500,244500,0
|
|
20230911,160200,29968737500,244500,244500,244500,244500,0
|
|
20230911,160100,29968737500,244500,244500,244500,244500,0
|
|
20230911,160000,29968737500,244500,244500,244500,244500,0
|
|
20230911,155900,29968737500,244500,244500,244500,244500,0
|
|
20230911,155800,29968737500,244500,244500,244500,244500,0
|
|
20230911,155700,29968737500,244500,244500,244500,244500,0
|
|
20230911,155600,29968737500,244500,244500,244500,244500,0
|
|
20230911,155500,29968737500,244500,244500,244500,244500,0
|
|
20230911,155400,29968737500,244500,244500,244500,244500,0
|
|
20230911,155300,29968737500,244500,244500,244500,244500,0
|
|
20230911,155200,29968737500,244500,244500,244500,244500,0
|
|
20230911,155100,29968737500,244500,244500,244500,244500,0
|
|
20230911,155000,29968737500,244500,244500,244500,244500,0
|
|
20230911,154900,29968737500,244500,244500,244500,244500,0
|
|
20230911,154800,29968737500,244500,244500,244500,244500,0
|
|
20230911,154700,29968737500,244500,244500,244500,244500,0
|
|
20230911,154600,29968737500,244500,244500,244500,244500,0
|
|
20230911,154500,29968737500,244500,244500,244500,244500,0
|
|
20230911,154400,29968737500,244500,244500,244500,244500,0
|
|
20230911,154300,29968737500,244500,244500,244500,244500,0
|
|
20230911,154200,29968737500,244500,244500,244500,244500,4961
|
|
20230911,154100,29968737500,244500,244500,244500,244500,0
|
|
20230911,154000,29968737500,244500,244500,244500,244500,0
|
|
20230911,153900,29968737500,244500,244500,244500,244500,0
|
|
20230911,153800,29968737500,244500,244500,244500,244500,0
|
|
20230911,153700,29968737500,244500,244500,244500,244500,0
|
|
20230911,153600,29968737500,244500,244500,244500,244500,0
|
|
20230911,153500,29968737500,244500,244500,244500,244500,0
|
|
20230911,153400,29968737500,244500,244500,244500,244500,0
|
|
20230911,153300,29968737500,244500,244500,244500,244500,0
|
|
20230911,153200,29968737500,244500,244500,244500,244500,0
|
|
20230911,153100,29968737500,244500,244500,244500,244500,0
|
|
20230911,153000,29968737500,244500,244500,244500,244500,4961
|
|
20230911,152900,28755773000,245000,245000,245000,245000,0
|
|
20230911,152800,28755773000,245000,245000,245000,245000,0
|
|
20230911,152700,28755773000,245000,245000,245000,245000,0
|
|
20230911,152600,28755773000,245000,245000,245000,245000,0
|
|
20230911,152500,28755773000,245000,245000,245000,245000,0
|
|
20230911,152400,28755773000,245000,245000,245000,245000,0
|
|
20230911,152300,28755773000,245000,245000,245000,245000,0
|
|
20230911,152200,28755773000,245000,245000,245000,245000,0
|
|
20230911,152100,28755773000,245000,245000,245000,245000,0
|
|
20230911,152000,28755773000,245000,245000,245000,245000,0
|
|
20230911,151900,28755773000,245000,244500,245000,244500,710
|
|
20230911,151800,28582148000,244000,245000,245000,244000,1079
|
|
20230911,151700,28318372000,245000,245000,245000,244500,228
|
|
20230911,151600,28262538000,245000,244500,245000,244000,498
|
|
20230911,151500,28140759500,244500,244500,245000,244000,432
|
|
20230911,151400,28035113000,245000,245000,245000,244500,160
|
|
20230911,151300,27995949500,245000,245000,245000,244500,215
|
|
20230911,151200,27943315500,244500,244500,245000,244500,926
|
|
20230911,151100,27716888000,244000,244000,244500,243000,979
|
|
20230911,151000,27478039000,244000,243000,244000,243000,510
|
|
20230911,150900,27353641500,243500,243000,244000,243000,542
|
|
20230911,150800,27221663000,243500,243500,243500,243000,701
|
|
20230911,150700,27050993500,243500,244000,244000,243500,51
|
|
20230911,150600,27038556500,243500,244000,244000,243500,38
|
|
20230911,150500,27029288500,243500,244500,244500,243500,375
|
|
20230911,150400,26937798500,244500,244500,244500,244000,102
|
|
20230911,150300,26912895000,244000,244000,244500,244000,34
|
|
20230911,150200,26904590500,244500,244500,244500,243500,131
|
|
20230911,150100,26872620500,244000,244500,244500,244000,104
|
|
20230911,150000,26847235000,244000,244000,244500,244000,253
|
|
20230911,145900,26785485500,244500,244000,244500,244000,155
|
|
20230911,145800,26747653500,244500,244000,244500,244000,153
|
|
20230911,145700,26710310000,244000,244500,244500,244000,81
|
|
20230911,145600,26690523000,244500,244000,244500,244000,98
|
|
20230911,145500,26666597500,244000,243500,244500,243500,342
|
|
20230911,145400,26583139000,243500,244000,244000,243500,76
|
|
20230911,145300,26564610500,244000,244000,244500,243500,956
|
|
20230911,145200,26331371000,244000,244000,244500,244000,81
|
|
20230911,145100,26311580000,244000,244500,244500,244000,56
|
|
20230911,145000,26297903000,244500,244500,244500,244000,43
|
|
20230911,144900,26287402000,244000,244000,244500,244000,354
|
|
20230911,144800,26200942500,244500,244000,244500,244000,79
|
|
20230911,144700,26181637000,244000,244000,244500,244000,89
|
|
20230911,144600,26159900500,244500,244500,244500,244000,418
|
|
20230911,144500,26057729500,244000,244500,244500,244000,147
|
|
20230911,144400,26021806500,244500,244000,244500,243500,348
|
|
20230911,144300,25936879500,243500,244000,244000,243500,140
|
|
20230911,144200,25902758000,244000,243500,244000,243500,116
|
|
20230911,144100,25874472500,243500,243500,244000,243500,109
|
|
20230911,144000,25847896500,244000,243500,244000,243500,135
|
|
20230911,143900,25815005500,243500,243500,244000,243500,85
|
|
20230911,143800,25794297000,244000,244500,244500,243500,174
|
|
20230911,143700,25751850500,244000,244000,244500,244000,306
|
|
20230911,143600,25677166500,244500,244500,244500,244000,195
|
|
20230911,143500,25629526000,244500,244000,244500,244000,471
|
|
20230911,143400,25514568500,244000,244000,244500,244000,141
|
|
20230911,143300,25480119500,244500,244500,244500,244000,178
|
|
20230911,143200,25436630500,244500,244500,244500,244000,246
|
|
20230911,143100,25376539000,244500,244500,244500,244000,217
|
|
20230911,143000,25323504500,244500,244500,244500,244000,141
|
|
20230911,142900,25289069000,244000,244000,244500,244000,117
|
|
20230911,142800,25260506000,244000,244500,244500,244000,116
|
|
20230911,142700,25232189500,244500,244500,244500,244000,756
|
|
20230911,142600,25047404500,244500,243500,245000,243000,3357
|
|
20230911,142500,24228825000,243000,243000,243500,243000,128
|
|
20230911,142400,24197706500,243000,243500,243500,243000,76
|
|
20230911,142300,24179213000,243500,243500,243500,243000,95
|
|
20230911,142200,24156104500,243000,243000,243500,243000,104
|
|
20230911,142100,24130814000,243500,243500,243500,243000,97
|
|
20230911,142000,24107234500,243500,243000,243500,243000,69
|
|
20230911,141900,24090456000,243000,243500,243500,243000,159
|
|
20230911,141800,24051801000,243500,243500,243500,243000,125
|
|
20230911,141700,24021410500,243500,243000,243500,243000,312
|
|
20230911,141600,23945461500,243000,243500,243500,243000,160
|
|
20230911,141500,23906552000,243500,243500,243500,243000,102
|
|
20230911,141400,23881734000,243500,243000,243500,243000,68
|
|
20230911,141300,23865199000,243500,243000,243500,243000,130
|
|
20230911,141200,23833593500,243000,243500,243500,243000,41
|
|
20230911,141100,23823618500,243500,243500,243500,243000,49
|
|
20230911,141000,23811693500,243000,243500,243500,243000,156
|
|
20230911,140900,23773765000,243000,243500,243500,243000,155
|
|
20230911,140800,23736061000,243500,243500,243500,243000,108
|
|
20230911,140700,23709800000,243000,243000,243500,243000,114
|
|
20230911,140600,23682057500,243500,243000,243500,243000,254
|
|
20230911,140500,23620264000,243500,243500,243500,243000,93
|
|
20230911,140400,23597624500,243500,243000,243500,243000,108
|
|
20230911,140300,23571357000,243500,243500,243500,243000,112
|
|
20230911,140200,23544129500,243500,243500,243500,243000,56
|
|
20230911,140100,23530510000,243500,243500,243500,243000,63
|
|
20230911,140000,23515186000,243000,243500,243500,243000,98
|
|
20230911,135900,23491340500,243000,243500,243500,243000,337
|
|
20230911,135800,23409429000,243500,243000,243500,243000,94
|
|
20230911,135700,23386549500,243500,243000,244000,243000,1880
|
|
20230911,135600,22928750500,243500,243500,243500,243000,90
|
|
20230911,135500,22906854500,243500,243000,243500,243000,164
|
|
20230911,135400,22866991000,243500,243000,243500,243000,303
|
|
20230911,135300,22793351500,243000,243000,243500,243000,191
|
|
20230911,135200,22746877500,243000,243500,243500,243000,47
|
|
20230911,135100,22735442000,243500,243000,243500,242500,570
|
|
20230911,135000,22596928500,243000,243000,243000,242500,101
|
|
20230911,134900,22572421500,243000,243000,243000,242500,259
|
|
20230911,134800,22509580000,243000,243000,243000,242500,44
|
|
20230911,134700,22498893000,243000,243000,243000,242500,58
|
|
20230911,134600,22484817000,243000,242500,243000,242500,848
|
|
20230911,134500,22279170500,243000,242500,243000,242500,129
|
|
20230911,134400,22247862500,243000,242500,243000,242500,234
|
|
20230911,134300,22191008000,243000,242500,243000,242500,240
|
|
20230911,134200,22132762500,243000,243500,243500,243000,675
|
|
20230911,134100,21968726500,243500,242500,243500,242000,1988
|
|
20230911,134000,21486330000,242000,242500,242500,242000,80
|
|
20230911,133900,21466958500,242500,242500,242500,242000,80
|
|
20230911,133800,21447587500,242500,242500,242500,242000,97
|
|
20230911,133700,21424079500,242500,242500,242500,242000,72
|
|
20230911,133600,21406638000,242500,242500,242500,242000,110
|
|
20230911,133500,21380006500,242000,242500,242500,242000,525
|
|
20230911,133400,21252937500,242500,242000,242500,242000,48
|
|
20230911,133300,21241306000,242500,242500,242500,242000,1164
|
|
20230911,133200,20959333500,242500,242000,242500,242000,46
|
|
20230911,133100,20948188500,242000,242000,242500,242000,51
|
|
20230911,133000,20935824500,242500,242500,243000,242000,512
|
|
20230911,132900,20811664500,242000,242500,242500,242000,309
|
|
20230911,132800,20736752000,243000,242000,243000,242000,1144
|
|
20230911,132700,20459579000,242000,242000,242000,241500,28
|
|
20230911,132600,20452808500,242000,241500,242000,241000,613
|
|
20230911,132500,20304765000,241500,241000,241500,241000,21
|
|
20230911,132400,20299699000,241500,241000,241500,240500,405
|
|
20230911,132300,20202070000,241000,241000,241000,240500,126
|
|
20230911,132200,20171742000,241000,241000,241000,240500,15
|
|
20230911,132100,20168127500,241000,241000,241000,240500,26
|
|
20230911,132000,20161866000,240500,240500,241000,240500,77
|
|
20230911,131900,20143343500,240500,240500,241000,240500,167
|
|
20230911,131800,20103161500,240500,240500,241000,240500,38
|
|
20230911,131700,20094011500,240500,240500,241000,240500,79
|
|
20230911,131600,20075007500,240500,241000,241000,240500,71
|
|
20230911,131500,20057925500,241000,241000,241000,240500,66
|
|
20230911,131400,20042029000,241000,240000,241000,240000,155
|
|
20230911,131300,20004750000,240500,241000,241000,240000,47
|
|
20230911,131200,19993453500,240500,240500,240500,240000,532
|
|
20230911,131100,19865509500,240500,240500,240500,240000,47
|
|
20230911,131000,19854211500,240500,240000,240500,240000,270
|
|
20230911,130900,19789288500,240500,240500,240500,240000,58
|
|
20230911,130800,19775358500,240500,240000,240500,240000,113
|
|
20230911,130700,19748211000,240500,240500,240500,240000,45
|
|
20230911,130600,19737398500,240000,240000,240500,240000,210
|
|
20230911,130500,19686993000,240000,240500,240500,240000,124
|
|
20230911,130400,19657225000,240500,240500,240500,240000,69
|
|
20230911,130300,19640653000,240000,240500,240500,240000,97
|
|
20230911,130200,19617371000,240500,240500,240500,240000,138
|
|
20230911,130100,19584215000,240500,240500,240500,240000,446
|
|
20230911,130000,19476967500,240500,240500,240500,240000,164
|
|
20230911,125900,19437594000,240500,240500,240500,240000,69
|
|
20230911,125800,19421025000,240000,240000,240500,240000,110
|
|
20230911,125700,19394594500,240000,240000,240500,240000,38
|
|
20230911,125600,19385464500,240000,240000,240500,240000,86
|
|
20230911,125500,19364809500,240500,240000,240500,240000,55
|
|
20230911,125400,19351587000,240500,240500,240500,240000,149
|
|
20230911,125300,19315779500,240500,240500,240500,240000,107
|
|
20230911,125200,19290090000,240500,240500,240500,240000,159
|
|
20230911,125100,19251898500,240500,240500,240500,240000,162
|
|
20230911,125000,19213003000,240500,240500,240500,240500,1221
|
|
20230911,124900,18919352500,240500,241000,241000,240500,111
|
|
20230911,124800,18892642000,241000,240500,241000,240500,23
|
|
20230911,124700,18887101000,240500,241000,241000,240500,46
|
|
20230911,124600,18876029500,241000,240500,241000,240500,390
|
|
20230911,124500,18782077500,241000,240500,241000,240500,34
|
|
20230911,124400,18773884000,241000,241000,241000,240500,110
|
|
20230911,124300,18747410000,241000,240500,241000,240500,111
|
|
20230911,124200,18720699500,240500,241000,241000,240500,22
|
|
20230911,124100,18715401000,241000,241000,241000,240500,54
|
|
20230911,124000,18702389500,241000,240500,241000,240500,27
|
|
20230911,123900,18695887000,240500,240500,241000,240000,423
|
|
20230911,123800,18594211500,240500,240500,240500,240000,42
|
|
20230911,123700,18584119500,240000,241000,241000,240000,140
|
|
20230911,123600,18550454500,241000,240500,241000,240500,144
|
|
20230911,123500,18515815500,240500,240000,241000,240000,439
|
|
20230911,123400,18410248500,240500,240500,240500,240000,255
|
|
20230911,123300,18348983000,240500,240500,240500,240000,242
|
|
20230911,123200,18290801000,240500,240500,240500,240000,36
|
|
20230911,123100,18282156500,240000,240500,240500,240000,37
|
|
20230911,123000,18273261500,240500,240000,240500,240000,238
|
|
20230911,122900,18216086000,240000,240500,241000,240000,616
|
|
20230911,122800,18067951500,241000,241000,241000,240500,584
|
|
20230911,122700,17927491000,240500,241000,241000,240500,14
|
|
20230911,122600,17924119500,240500,240500,241000,240500,87
|
|
20230911,122500,17903186000,241000,241000,241000,240500,280
|
|
20230911,122400,17835822000,240500,241000,241000,240500,33
|
|
20230911,122300,17827873500,241000,241000,241000,240500,67
|
|
20230911,122200,17811744000,240500,240500,241000,240500,36
|
|
20230911,122100,17803075000,240500,241000,241000,240500,113
|
|
20230911,122000,17775892500,241000,241000,241000,240500,25
|
|
20230911,121900,17769868500,241000,241000,241000,240500,73
|
|
20230911,121800,17752303000,241000,241000,241000,240500,80
|
|
20230911,121700,17733033500,241000,241000,241000,240500,43
|
|
20230911,121600,17722683500,241000,240500,241000,240500,54
|
|
20230911,121500,17709687000,240500,240500,241000,240500,136
|
|
20230911,121400,17676916000,240500,240500,241000,240500,34
|
|
20230911,121300,17668727000,241000,241000,241000,240500,353
|
|
20230911,121200,17583685000,241500,241500,241500,241000,27
|
|
20230911,121100,17577172500,241500,241500,241500,241000,45
|
|
20230911,121000,17566317500,241500,241000,242000,240500,1967
|
|
20230911,120900,17091983000,240500,241000,241000,240500,328
|
|
20230911,120800,17013093500,240500,241000,241000,240500,56
|
|
20230911,120700,16999622000,241000,240500,241000,240500,133
|
|
20230911,120600,16967621500,240500,241000,241000,240500,80
|
|
20230911,120500,16948371500,241000,241000,241000,240500,32
|
|
20230911,120400,16940663000,241000,240500,241000,240500,13
|
|
20230911,120300,16937531500,240500,240500,241000,240500,67
|
|
20230911,120200,16921405000,241000,241000,241000,240500,67
|
|
20230911,120100,16905285000,240500,240500,241000,240500,42
|
|
20230911,120000,16895180000,241000,241000,241000,240500,56
|
|
20230911,115900,16881695000,240500,241000,241000,240500,251
|
|
20230911,115800,16821326000,241000,241000,241000,240500,48
|
|
20230911,115700,16809772500,241000,241000,241000,240500,45
|
|
20230911,115600,16798941500,241000,240500,241000,240500,690
|
|
20230911,115500,16632983500,241000,241000,241000,240500,70
|
|
20230911,115400,16616140000,241000,240500,241000,240500,363
|
|
20230911,115300,16528830000,240500,240500,241000,240500,81
|
|
20230911,115200,16509345000,240500,240500,241000,240500,45
|
|
20230911,115100,16498510000,240500,241000,241000,240500,107
|
|
20230911,115000,16472733000,241000,241000,241000,240500,73
|
|
20230911,114900,16455171000,241000,241000,241000,240500,164
|
|
20230911,114800,16415691500,240500,241000,241000,240500,568
|
|
20230911,114700,16278942000,240500,241000,241000,240500,185
|
|
20230911,114600,16234439000,241000,240500,241000,240500,83
|
|
20230911,114500,16214451500,241000,241000,241000,240500,126
|
|
20230911,114400,16184138000,241000,241000,241000,240500,25
|
|
20230911,114300,16178113500,241000,241000,241000,240500,92
|
|
20230911,114200,16155977500,240500,241000,241000,240500,30
|
|
20230911,114100,16148750500,240500,241000,241000,240500,39
|
|
20230911,114000,16139358000,241000,241000,241000,240500,61
|
|
20230911,113900,16124681500,240500,241000,241500,240500,1346
|
|
20230911,113800,15800322500,241000,241500,241500,241000,25
|
|
20230911,113700,15794291500,241500,241500,241500,241000,133
|
|
20230911,113600,15762228000,241000,241500,241500,241000,55
|
|
20230911,113500,15748967500,241500,241500,241500,241000,12
|
|
20230911,113400,15746070500,241500,241500,241500,241000,55
|
|
20230911,113300,15732811000,241500,241000,241500,241000,182
|
|
20230911,113200,15688931500,241500,241500,241500,241000,17
|
|
20230911,113100,15684828000,241500,241000,241500,241000,558
|
|
20230911,113000,15550332000,241000,242000,242000,241000,888
|
|
20230911,112900,15336187500,241500,242000,242000,241500,162
|
|
20230911,112800,15297059500,241500,242000,242000,241500,41
|
|
20230911,112700,15287147500,241500,241500,242000,241500,71
|
|
20230911,112600,15269994000,242000,241500,242000,241500,126
|
|
20230911,112500,15239528500,241500,242000,242000,241500,16
|
|
20230911,112400,15235661000,242000,242000,242000,241500,123
|
|
20230911,112300,15205944000,241500,241500,242000,241000,478
|
|
20230911,112200,15090511500,242000,241500,242000,241000,325
|
|
20230911,112100,15011986500,241500,241000,241500,241000,84
|
|
20230911,112000,14991734000,241500,241500,241500,241000,123
|
|
20230911,111900,14962059000,241500,241500,241500,241000,265
|
|
20230911,111800,14898165500,241500,241500,241500,241000,29
|
|
20230911,111700,14891165500,241500,241000,241500,241000,62
|
|
20230911,111600,14876211000,241000,241000,241500,241000,124
|
|
20230911,111500,14846295500,241000,241500,241500,241000,105
|
|
20230911,111400,14820964500,241500,241500,241500,241000,45
|
|
20230911,111300,14810102000,241000,242000,242000,241000,69
|
|
20230911,111200,14793441500,242000,241500,242000,241500,490
|
|
20230911,111100,14675067000,241000,241500,242000,241000,188
|
|
20230911,111000,14629675500,242000,241500,242000,241500,30
|
|
20230911,110900,14622425000,242000,241500,242000,241500,65
|
|
20230911,110800,14606722500,242000,241500,242000,241500,35
|
|
20230911,110700,14598263500,241000,242000,242000,241000,142
|
|
20230911,110600,14563961000,241500,241500,242000,241500,94
|
|
20230911,110500,14541245000,241500,242000,242000,241500,179
|
|
20230911,110400,14498009000,242000,241500,242000,241500,50
|
|
20230911,110300,14485929500,242000,242500,242500,241500,573
|
|
20230911,110200,14347470500,242500,242500,242500,242000,29
|
|
20230911,110100,14340449500,242000,242500,242500,242000,322
|
|
20230911,110000,14262518500,242500,242500,243000,242000,1201
|
|
20230911,105900,13970971000,242500,242500,243000,242500,166
|
|
20230911,105800,13930689000,243000,242500,243000,242500,43
|
|
20230911,105700,13920244000,243000,243000,243000,242500,73
|
|
20230911,105600,13902514500,243000,242500,243000,242000,204
|
|
20230911,105500,13853070500,242000,242500,243000,242000,471
|
|
20230911,105400,13738886000,242500,243000,243000,242500,296
|
|
20230911,105300,13667098500,243000,242500,243000,242500,50
|
|
20230911,105200,13654968000,242500,243000,243000,242500,117
|
|
20230911,105100,13626585500,243000,242500,243000,242500,59
|
|
20230911,105000,13612274000,243000,243000,243000,242500,27
|
|
20230911,104900,13605720500,242500,242500,243000,242500,86
|
|
20230911,104800,13584856500,242500,242500,243000,242500,42
|
|
20230911,104700,13574661500,242500,242000,243000,242000,338
|
|
20230911,104600,13492687000,242000,242000,242500,242000,84
|
|
20230911,104500,13472353500,242500,241500,242500,241500,136
|
|
20230911,104400,13439436000,241500,241500,242000,241500,159
|
|
20230911,104300,13400978500,241500,242500,242500,241500,175
|
|
20230911,104200,13358627500,242500,242000,242500,242000,469
|
|
20230911,104100,13245080000,242000,242500,242500,242000,50
|
|
20230911,104000,13232969500,242000,242000,242500,241500,443
|
|
20230911,103900,13125755000,241500,242000,242000,241500,80
|
|
20230911,103800,13106430500,241500,241000,242000,241000,290
|
|
20230911,103700,13036368500,241000,241000,241500,241000,147
|
|
20230911,103600,13000928000,241000,241000,241500,241000,111
|
|
20230911,103500,12974168500,241000,241000,241500,241000,110
|
|
20230911,103400,12947618000,241000,241000,241500,241000,48
|
|
20230911,103300,12936045000,241000,241000,241500,241000,93
|
|
20230911,103200,12913616500,241500,241500,242000,241000,139
|
|
20230911,103100,12880063000,241500,241000,242000,241000,176
|
|
20230911,103000,12837554500,241000,241500,241500,241000,52
|
|
20230911,102900,12825019000,241000,241000,241500,241000,144
|
|
20230911,102800,12790282000,241000,241000,241500,241000,265
|
|
20230911,102700,12726413500,241000,241000,241500,241000,156
|
|
20230911,102600,12688812500,241500,241500,241500,241000,517
|
|
20230911,102500,12564012500,241500,241500,242000,241500,92
|
|
20230911,102400,12541786500,241500,241500,242000,241500,91
|
|
20230911,102300,12519805000,241500,241500,242000,241500,81
|
|
20230911,102200,12500233500,241500,242000,242500,241500,208
|
|
20230911,102100,12449892500,242000,242500,242500,242000,139
|
|
20230911,102000,12416249000,242500,242000,243000,242000,353
|
|
20230911,101900,12330652500,242000,242500,242500,242000,125
|
|
20230911,101800,12300386500,242000,242000,242500,242000,147
|
|
20230911,101700,12264763500,242000,242500,242500,242000,494
|
|
20230911,101600,12145009500,242500,241500,243000,241500,1288
|
|
20230911,101500,11833031500,242000,242000,242000,241500,363
|
|
20230911,101400,11745353500,241500,241500,242000,241500,39
|
|
20230911,101300,11735925500,241500,241500,242000,241500,113
|
|
20230911,101200,11708633500,242000,242000,242000,241500,108
|
|
20230911,101100,11682527500,242000,241500,242000,241500,484
|
|
20230911,101000,11565483000,241500,241500,242000,241500,315
|
|
20230911,100900,11489401000,241500,241500,242000,241500,113
|
|
20230911,100800,11462108000,241500,241500,242000,240500,194
|
|
20230911,100700,11415281500,240500,241000,241500,240500,173
|
|
20230911,100600,11373600000,241000,241000,241500,240500,210
|
|
20230911,100500,11323016500,241500,241500,241500,241000,1002
|
|
20230911,100400,11081390500,242000,241500,242000,241500,147
|
|
20230911,100300,11045883000,241500,241500,242000,241500,89
|
|
20230911,100200,11024380000,241500,241500,242000,241500,91
|
|
20230911,100100,11002379000,241500,241000,242000,241000,1326
|
|
20230911,100000,10682141000,241000,241500,241500,240500,127
|
|
20230911,095900,10651529000,241000,240500,241000,240000,1164
|
|
20230911,095800,10371101500,241000,240000,241000,240000,330
|
|
20230911,095700,10291769000,240000,240500,240500,240000,164
|
|
20230911,095600,10252394000,240000,241000,241000,240000,378
|
|
20230911,095500,10161655000,240000,241000,241000,240000,149
|
|
20230911,095400,10125867500,240500,240000,241000,240000,144
|
|
20230911,095300,10091267000,240000,240500,241000,240000,195
|
|
20230911,095200,10044389000,240500,240500,241000,240500,176
|
|
20230911,095100,10002050500,240500,240500,241000,240000,301
|
|
20230911,095000,9929656500,240500,240500,241000,240000,95
|
|
20230911,094900,9906800500,240000,240500,241000,240000,294
|
|
20230911,094800,9836057500,241000,240000,241000,240000,78
|
|
20230911,094700,9817292500,241000,240500,241000,240000,200
|
|
20230911,094600,9769236500,240500,241000,241000,240000,314
|
|
20230911,094500,9693795500,240000,240500,241000,240000,120
|
|
20230911,094400,9664950500,241000,240500,241000,240500,55
|
|
20230911,094300,9651715500,240500,240500,241000,240500,205
|
|
20230911,094200,9602412000,240500,240500,241000,240500,449
|
|
20230911,094100,9494225000,240500,240500,241000,240500,142
|
|
20230911,094000,9460044500,241000,240000,241000,240000,602
|
|
20230911,093900,9315358500,240000,241000,241500,240000,879
|
|
20230911,093800,9103562500,241000,241000,241500,241000,108
|
|
20230911,093700,9077510000,241000,241500,241500,241000,350
|
|
20230911,093600,8993009000,241500,241000,242000,241000,1105
|
|
20230911,093500,8726023500,241000,241000,241500,241000,263
|
|
20230911,093400,8662540500,241500,240500,241500,240500,282
|
|
20230911,093300,8594610000,241000,240000,241000,240000,205
|
|
20230911,093200,8545317000,240500,240500,241000,240000,215
|
|
20230911,093100,8493638000,240000,240000,240500,239500,563
|
|
20230911,093000,8358487000,239000,239500,240000,239000,283
|
|
20230911,092900,8290773500,240000,239500,240000,239000,496
|
|
20230911,092800,8172110500,239500,239500,239500,239000,366
|
|
20230911,092700,8084580000,239000,239500,240000,239000,382
|
|
20230911,092600,7993131000,239500,239000,240000,239000,680
|
|
20230911,092500,7830300500,239000,239000,239500,238500,999
|
|
20230911,092400,7591594000,239000,239000,239500,239000,472
|
|
20230911,092300,7478732500,239000,239500,239500,239000,301
|
|
20230911,092200,7406776500,239000,239000,239500,239000,371
|
|
20230911,092100,7318041500,239500,238500,240000,238500,1832
|
|
20230911,092000,6880104000,239000,240000,240000,238500,3188
|
|
20230911,091900,6117175000,239500,240000,240000,239500,605
|
|
20230911,091800,5972236000,239500,239500,240000,239000,537
|
|
20230911,091700,5843449500,239500,239000,240000,238500,1628
|
|
20230911,091600,5454081500,239000,239000,239500,238500,1023
|
|
20230911,091500,5209777500,239000,239000,239500,238500,1084
|
|
20230911,091400,4950637000,239000,239000,239500,239000,1228
|
|
20230911,091300,4656934500,239500,240000,240000,239500,952
|
|
20230911,091200,4428893500,240000,241000,241000,240000,1749
|
|
20230911,091100,4008722000,241000,241000,241500,240500,1790
|
|
20230911,091000,3577520000,241000,240500,241000,240000,2746
|
|
20230911,090900,2917775500,240500,242000,242500,240500,3329
|
|
20230911,090800,2114347000,242500,243000,243000,242000,515
|
|
20230911,090700,1989572500,242500,243500,243500,242500,1544
|
|
20230911,090600,1614588000,243000,244000,244000,243000,1149
|
|
20230911,090500,1334857000,244000,244000,244500,243500,227
|
|
20230911,090400,1279469000,244000,244500,244500,243500,631
|
|
20230911,090300,1125457500,244500,243500,245000,243500,848
|
|
20230911,090200,918255000,243500,244500,245000,243500,913
|
|
20230911,090100,695370500,245000,245000,246000,244500,611
|
|
20230911,090000,545396500,245000,244500,245000,244000,2206
|