705 lines
41 KiB
CSV
705 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,204100,40833984500,247500,247500,247500,247500,0
|
|
20230912,204000,40833984500,247500,247500,247500,247500,0
|
|
20230912,203900,40833984500,247500,247500,247500,247500,0
|
|
20230912,203800,40833984500,247500,247500,247500,247500,0
|
|
20230912,203700,40833984500,247500,247500,247500,247500,0
|
|
20230912,203600,40833984500,247500,247500,247500,247500,0
|
|
20230912,203500,40833984500,247500,247500,247500,247500,0
|
|
20230912,203400,40833984500,247500,247500,247500,247500,0
|
|
20230912,203300,40833984500,247500,247500,247500,247500,0
|
|
20230912,203200,40833984500,247500,247500,247500,247500,0
|
|
20230912,203100,40833984500,247500,247500,247500,247500,0
|
|
20230912,203000,40833984500,247500,247500,247500,247500,0
|
|
20230912,202900,40833984500,247500,247500,247500,247500,0
|
|
20230912,202800,40833984500,247500,247500,247500,247500,0
|
|
20230912,202700,40833984500,247500,247500,247500,247500,0
|
|
20230912,202600,40833984500,247500,247500,247500,247500,0
|
|
20230912,202500,40833984500,247500,247500,247500,247500,0
|
|
20230912,202400,40833984500,247500,247500,247500,247500,0
|
|
20230912,202300,40833984500,247500,247500,247500,247500,0
|
|
20230912,202200,40833984500,247500,247500,247500,247500,0
|
|
20230912,202100,40833984500,247500,247500,247500,247500,0
|
|
20230912,202000,40833984500,247500,247500,247500,247500,0
|
|
20230912,201900,40833984500,247500,247500,247500,247500,0
|
|
20230912,201800,40833984500,247500,247500,247500,247500,0
|
|
20230912,201700,40833984500,247500,247500,247500,247500,0
|
|
20230912,201600,40833984500,247500,247500,247500,247500,0
|
|
20230912,201500,40833984500,247500,247500,247500,247500,0
|
|
20230912,201400,40833984500,247500,247500,247500,247500,0
|
|
20230912,201300,40833984500,247500,247500,247500,247500,0
|
|
20230912,201200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,201100,40833984500,247500,247500,247500,247500,0
|
|
20230912,201000,40833984500,247500,247500,247500,247500,0
|
|
20230912,200900,40833984500,247500,247500,247500,247500,0
|
|
20230912,200800,40833984500,247500,247500,247500,247500,0
|
|
20230912,200700,40833984500,247500,247500,247500,247500,0
|
|
20230912,200600,40833984500,247500,247500,247500,247500,0
|
|
20230912,200500,40833984500,247500,247500,247500,247500,0
|
|
20230912,200400,40833984500,247500,247500,247500,247500,0
|
|
20230912,200300,40833984500,247500,247500,247500,247500,0
|
|
20230912,200200,40833984500,247500,247500,247500,247500,0
|
|
20230912,200100,40833984500,247500,247500,247500,247500,0
|
|
20230912,200000,40833984500,247500,247500,247500,247500,0
|
|
20230912,195900,40833984500,247500,247500,247500,247500,0
|
|
20230912,195800,40833984500,247500,247500,247500,247500,0
|
|
20230912,195700,40833984500,247500,247500,247500,247500,0
|
|
20230912,195600,40833984500,247500,247500,247500,247500,0
|
|
20230912,195500,40833984500,247500,247500,247500,247500,0
|
|
20230912,195400,40833984500,247500,247500,247500,247500,0
|
|
20230912,195300,40833984500,247500,247500,247500,247500,0
|
|
20230912,195200,40833984500,247500,247500,247500,247500,0
|
|
20230912,195100,40833984500,247500,247500,247500,247500,0
|
|
20230912,195000,40833984500,247500,247500,247500,247500,0
|
|
20230912,194900,40833984500,247500,247500,247500,247500,0
|
|
20230912,194800,40833984500,247500,247500,247500,247500,0
|
|
20230912,194700,40833984500,247500,247500,247500,247500,0
|
|
20230912,194600,40833984500,247500,247500,247500,247500,0
|
|
20230912,194500,40833984500,247500,247500,247500,247500,0
|
|
20230912,194400,40833984500,247500,247500,247500,247500,0
|
|
20230912,194300,40833984500,247500,247500,247500,247500,0
|
|
20230912,194200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,194100,40833984500,247500,247500,247500,247500,0
|
|
20230912,194000,40833984500,247500,247500,247500,247500,0
|
|
20230912,193900,40833984500,247500,247500,247500,247500,0
|
|
20230912,193800,40833984500,247500,247500,247500,247500,0
|
|
20230912,193700,40833984500,247500,247500,247500,247500,0
|
|
20230912,193600,40833984500,247500,247500,247500,247500,0
|
|
20230912,193500,40833984500,247500,247500,247500,247500,0
|
|
20230912,193400,40833984500,247500,247500,247500,247500,0
|
|
20230912,193300,40833984500,247500,247500,247500,247500,0
|
|
20230912,193200,40833984500,247500,247500,247500,247500,0
|
|
20230912,193100,40833984500,247500,247500,247500,247500,0
|
|
20230912,193000,40833984500,247500,247500,247500,247500,0
|
|
20230912,192900,40833984500,247500,247500,247500,247500,0
|
|
20230912,192800,40833984500,247500,247500,247500,247500,0
|
|
20230912,192700,40833984500,247500,247500,247500,247500,0
|
|
20230912,192600,40833984500,247500,247500,247500,247500,0
|
|
20230912,192500,40833984500,247500,247500,247500,247500,0
|
|
20230912,192400,40833984500,247500,247500,247500,247500,0
|
|
20230912,192300,40833984500,247500,247500,247500,247500,0
|
|
20230912,192200,40833984500,247500,247500,247500,247500,0
|
|
20230912,192100,40833984500,247500,247500,247500,247500,0
|
|
20230912,192000,40833984500,247500,247500,247500,247500,0
|
|
20230912,191900,40833984500,247500,247500,247500,247500,0
|
|
20230912,191800,40833984500,247500,247500,247500,247500,0
|
|
20230912,191700,40833984500,247500,247500,247500,247500,0
|
|
20230912,191600,40833984500,247500,247500,247500,247500,0
|
|
20230912,191500,40833984500,247500,247500,247500,247500,0
|
|
20230912,191400,40833984500,247500,247500,247500,247500,0
|
|
20230912,191300,40833984500,247500,247500,247500,247500,0
|
|
20230912,191200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,191100,40833984500,247500,247500,247500,247500,0
|
|
20230912,191000,40833984500,247500,247500,247500,247500,0
|
|
20230912,190900,40833984500,247500,247500,247500,247500,0
|
|
20230912,190800,40833984500,247500,247500,247500,247500,0
|
|
20230912,190700,40833984500,247500,247500,247500,247500,0
|
|
20230912,190600,40833984500,247500,247500,247500,247500,0
|
|
20230912,190500,40833984500,247500,247500,247500,247500,0
|
|
20230912,190400,40833984500,247500,247500,247500,247500,0
|
|
20230912,190300,40833984500,247500,247500,247500,247500,0
|
|
20230912,190200,40833984500,247500,247500,247500,247500,0
|
|
20230912,190100,40833984500,247500,247500,247500,247500,0
|
|
20230912,190000,40833984500,247500,247500,247500,247500,0
|
|
20230912,185900,40833984500,247500,247500,247500,247500,0
|
|
20230912,185800,40833984500,247500,247500,247500,247500,0
|
|
20230912,185700,40833984500,247500,247500,247500,247500,0
|
|
20230912,185600,40833984500,247500,247500,247500,247500,0
|
|
20230912,185500,40833984500,247500,247500,247500,247500,0
|
|
20230912,185400,40833984500,247500,247500,247500,247500,0
|
|
20230912,185300,40833984500,247500,247500,247500,247500,0
|
|
20230912,185200,40833984500,247500,247500,247500,247500,0
|
|
20230912,185100,40833984500,247500,247500,247500,247500,0
|
|
20230912,185000,40833984500,247500,247500,247500,247500,0
|
|
20230912,184900,40833984500,247500,247500,247500,247500,0
|
|
20230912,184800,40833984500,247500,247500,247500,247500,0
|
|
20230912,184700,40833984500,247500,247500,247500,247500,0
|
|
20230912,184600,40833984500,247500,247500,247500,247500,0
|
|
20230912,184500,40833984500,247500,247500,247500,247500,0
|
|
20230912,184400,40833984500,247500,247500,247500,247500,0
|
|
20230912,184300,40833984500,247500,247500,247500,247500,0
|
|
20230912,184200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,184100,40833984500,247500,247500,247500,247500,0
|
|
20230912,184000,40833984500,247500,247500,247500,247500,0
|
|
20230912,183900,40833984500,247500,247500,247500,247500,0
|
|
20230912,183800,40833984500,247500,247500,247500,247500,0
|
|
20230912,183700,40833984500,247500,247500,247500,247500,0
|
|
20230912,183600,40833984500,247500,247500,247500,247500,0
|
|
20230912,183500,40833984500,247500,247500,247500,247500,0
|
|
20230912,183400,40833984500,247500,247500,247500,247500,0
|
|
20230912,183300,40833984500,247500,247500,247500,247500,0
|
|
20230912,183200,40833984500,247500,247500,247500,247500,0
|
|
20230912,183100,40833984500,247500,247500,247500,247500,0
|
|
20230912,183000,40833984500,247500,247500,247500,247500,0
|
|
20230912,182900,40833984500,247500,247500,247500,247500,0
|
|
20230912,182800,40833984500,247500,247500,247500,247500,0
|
|
20230912,182700,40833984500,247500,247500,247500,247500,0
|
|
20230912,182600,40833984500,247500,247500,247500,247500,0
|
|
20230912,182500,40833984500,247500,247500,247500,247500,0
|
|
20230912,182400,40833984500,247500,247500,247500,247500,0
|
|
20230912,182300,40833984500,247500,247500,247500,247500,0
|
|
20230912,182200,40833984500,247500,247500,247500,247500,0
|
|
20230912,182100,40833984500,247500,247500,247500,247500,0
|
|
20230912,182000,40833984500,247500,247500,247500,247500,0
|
|
20230912,181900,40833984500,247500,247500,247500,247500,0
|
|
20230912,181800,40833984500,247500,247500,247500,247500,0
|
|
20230912,181700,40833984500,247500,247500,247500,247500,0
|
|
20230912,181600,40833984500,247500,247500,247500,247500,0
|
|
20230912,181500,40833984500,247500,247500,247500,247500,0
|
|
20230912,181400,40833984500,247500,247500,247500,247500,0
|
|
20230912,181300,40833984500,247500,247500,247500,247500,0
|
|
20230912,181200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,181100,40833984500,247500,247500,247500,247500,0
|
|
20230912,181000,40833984500,247500,247500,247500,247500,0
|
|
20230912,180900,40833984500,247500,247500,247500,247500,0
|
|
20230912,180800,40833984500,247500,247500,247500,247500,0
|
|
20230912,180700,40833984500,247500,247500,247500,247500,0
|
|
20230912,180600,40833984500,247500,247500,247500,247500,0
|
|
20230912,180500,40833984500,247500,247500,247500,247500,0
|
|
20230912,180400,40833984500,247500,247500,247500,247500,0
|
|
20230912,180300,40833984500,247500,247500,247500,247500,0
|
|
20230912,180200,40833984500,247500,247500,247500,247500,0
|
|
20230912,180100,40833984500,247500,247500,247500,247500,0
|
|
20230912,180000,40833984500,247500,247500,247500,247500,0
|
|
20230912,175900,40833984500,247500,247500,247500,247500,0
|
|
20230912,175800,40833984500,247500,247500,247500,247500,0
|
|
20230912,175700,40833984500,247500,247500,247500,247500,0
|
|
20230912,175600,40833984500,247500,247500,247500,247500,0
|
|
20230912,175500,40833984500,247500,247500,247500,247500,0
|
|
20230912,175400,40833984500,247500,247500,247500,247500,0
|
|
20230912,175300,40833984500,247500,247500,247500,247500,0
|
|
20230912,175200,40833984500,247500,247500,247500,247500,0
|
|
20230912,175100,40833984500,247500,247500,247500,247500,0
|
|
20230912,175000,40833984500,247500,247500,247500,247500,0
|
|
20230912,174900,40833984500,247500,247500,247500,247500,0
|
|
20230912,174800,40833984500,247500,247500,247500,247500,0
|
|
20230912,174700,40833984500,247500,247500,247500,247500,0
|
|
20230912,174600,40833984500,247500,247500,247500,247500,0
|
|
20230912,174500,40833984500,247500,247500,247500,247500,0
|
|
20230912,174400,40833984500,247500,247500,247500,247500,0
|
|
20230912,174300,40833984500,247500,247500,247500,247500,0
|
|
20230912,174200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,174100,40833984500,247500,247500,247500,247500,0
|
|
20230912,174000,40833984500,247500,247500,247500,247500,0
|
|
20230912,173900,40833984500,247500,247500,247500,247500,0
|
|
20230912,173800,40833984500,247500,247500,247500,247500,0
|
|
20230912,173700,40833984500,247500,247500,247500,247500,0
|
|
20230912,173600,40833984500,247500,247500,247500,247500,0
|
|
20230912,173500,40833984500,247500,247500,247500,247500,0
|
|
20230912,173400,40833984500,247500,247500,247500,247500,0
|
|
20230912,173300,40833984500,247500,247500,247500,247500,0
|
|
20230912,173200,40833984500,247500,247500,247500,247500,0
|
|
20230912,173100,40833984500,247500,247500,247500,247500,0
|
|
20230912,173000,40833984500,247500,247500,247500,247500,0
|
|
20230912,172900,40833984500,247500,247500,247500,247500,0
|
|
20230912,172800,40833984500,247500,247500,247500,247500,0
|
|
20230912,172700,40833984500,247500,247500,247500,247500,0
|
|
20230912,172600,40833984500,247500,247500,247500,247500,0
|
|
20230912,172500,40833984500,247500,247500,247500,247500,0
|
|
20230912,172400,40833984500,247500,247500,247500,247500,0
|
|
20230912,172300,40833984500,247500,247500,247500,247500,0
|
|
20230912,172200,40833984500,247500,247500,247500,247500,0
|
|
20230912,172100,40833984500,247500,247500,247500,247500,0
|
|
20230912,172000,40833984500,247500,247500,247500,247500,0
|
|
20230912,171900,40833984500,247500,247500,247500,247500,0
|
|
20230912,171800,40833984500,247500,247500,247500,247500,0
|
|
20230912,171700,40833984500,247500,247500,247500,247500,0
|
|
20230912,171600,40833984500,247500,247500,247500,247500,0
|
|
20230912,171500,40833984500,247500,247500,247500,247500,0
|
|
20230912,171400,40833984500,247500,247500,247500,247500,0
|
|
20230912,171300,40833984500,247500,247500,247500,247500,0
|
|
20230912,171200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,171100,40833984500,247500,247500,247500,247500,0
|
|
20230912,171000,40833984500,247500,247500,247500,247500,0
|
|
20230912,170900,40833984500,247500,247500,247500,247500,0
|
|
20230912,170800,40833984500,247500,247500,247500,247500,0
|
|
20230912,170700,40833984500,247500,247500,247500,247500,0
|
|
20230912,170600,40833984500,247500,247500,247500,247500,0
|
|
20230912,170500,40833984500,247500,247500,247500,247500,0
|
|
20230912,170400,40833984500,247500,247500,247500,247500,0
|
|
20230912,170300,40833984500,247500,247500,247500,247500,0
|
|
20230912,170200,40833984500,247500,247500,247500,247500,0
|
|
20230912,170100,40833984500,247500,247500,247500,247500,0
|
|
20230912,170000,40833984500,247500,247500,247500,247500,0
|
|
20230912,165900,40833984500,247500,247500,247500,247500,0
|
|
20230912,165800,40833984500,247500,247500,247500,247500,0
|
|
20230912,165700,40833984500,247500,247500,247500,247500,0
|
|
20230912,165600,40833984500,247500,247500,247500,247500,0
|
|
20230912,165500,40833984500,247500,247500,247500,247500,0
|
|
20230912,165400,40833984500,247500,247500,247500,247500,0
|
|
20230912,165300,40833984500,247500,247500,247500,247500,0
|
|
20230912,165200,40833984500,247500,247500,247500,247500,0
|
|
20230912,165100,40833984500,247500,247500,247500,247500,0
|
|
20230912,165000,40833984500,247500,247500,247500,247500,0
|
|
20230912,164900,40833984500,247500,247500,247500,247500,0
|
|
20230912,164800,40833984500,247500,247500,247500,247500,0
|
|
20230912,164700,40833984500,247500,247500,247500,247500,0
|
|
20230912,164600,40833984500,247500,247500,247500,247500,0
|
|
20230912,164500,40833984500,247500,247500,247500,247500,0
|
|
20230912,164400,40833984500,247500,247500,247500,247500,0
|
|
20230912,164300,40833984500,247500,247500,247500,247500,0
|
|
20230912,164200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,164100,40833984500,247500,247500,247500,247500,0
|
|
20230912,164000,40833984500,247500,247500,247500,247500,0
|
|
20230912,163900,40833984500,247500,247500,247500,247500,0
|
|
20230912,163800,40833984500,247500,247500,247500,247500,0
|
|
20230912,163700,40833984500,247500,247500,247500,247500,0
|
|
20230912,163600,40833984500,247500,247500,247500,247500,0
|
|
20230912,163500,40833984500,247500,247500,247500,247500,0
|
|
20230912,163400,40833984500,247500,247500,247500,247500,0
|
|
20230912,163300,40833984500,247500,247500,247500,247500,0
|
|
20230912,163200,40833984500,247500,247500,247500,247500,0
|
|
20230912,163100,40833984500,247500,247500,247500,247500,0
|
|
20230912,163000,40833984500,247500,247500,247500,247500,0
|
|
20230912,162900,40833984500,247500,247500,247500,247500,0
|
|
20230912,162800,40833984500,247500,247500,247500,247500,0
|
|
20230912,162700,40833984500,247500,247500,247500,247500,0
|
|
20230912,162600,40833984500,247500,247500,247500,247500,0
|
|
20230912,162500,40833984500,247500,247500,247500,247500,0
|
|
20230912,162400,40833984500,247500,247500,247500,247500,0
|
|
20230912,162300,40833984500,247500,247500,247500,247500,0
|
|
20230912,162200,40833984500,247500,247500,247500,247500,0
|
|
20230912,162100,40833984500,247500,247500,247500,247500,0
|
|
20230912,162000,40833984500,247500,247500,247500,247500,0
|
|
20230912,161900,40833984500,247500,247500,247500,247500,0
|
|
20230912,161800,40833984500,247500,247500,247500,247500,0
|
|
20230912,161700,40833984500,247500,247500,247500,247500,0
|
|
20230912,161600,40833984500,247500,247500,247500,247500,0
|
|
20230912,161500,40833984500,247500,247500,247500,247500,0
|
|
20230912,161400,40833984500,247500,247500,247500,247500,0
|
|
20230912,161300,40833984500,247500,247500,247500,247500,0
|
|
20230912,161200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,161100,40833984500,247500,247500,247500,247500,0
|
|
20230912,161000,40833984500,247500,247500,247500,247500,0
|
|
20230912,160900,40833984500,247500,247500,247500,247500,0
|
|
20230912,160800,40833984500,247500,247500,247500,247500,0
|
|
20230912,160700,40833984500,247500,247500,247500,247500,0
|
|
20230912,160600,40833984500,247500,247500,247500,247500,0
|
|
20230912,160500,40833984500,247500,247500,247500,247500,0
|
|
20230912,160400,40833984500,247500,247500,247500,247500,0
|
|
20230912,160300,40833984500,247500,247500,247500,247500,0
|
|
20230912,160200,40833984500,247500,247500,247500,247500,0
|
|
20230912,160100,40833984500,247500,247500,247500,247500,0
|
|
20230912,160000,40833984500,247500,247500,247500,247500,0
|
|
20230912,155900,40833984500,247500,247500,247500,247500,0
|
|
20230912,155800,40833984500,247500,247500,247500,247500,0
|
|
20230912,155700,40833984500,247500,247500,247500,247500,0
|
|
20230912,155600,40833984500,247500,247500,247500,247500,0
|
|
20230912,155500,40833984500,247500,247500,247500,247500,0
|
|
20230912,155400,40833984500,247500,247500,247500,247500,0
|
|
20230912,155300,40833984500,247500,247500,247500,247500,0
|
|
20230912,155200,40833984500,247500,247500,247500,247500,0
|
|
20230912,155100,40833984500,247500,247500,247500,247500,0
|
|
20230912,155000,40833984500,247500,247500,247500,247500,0
|
|
20230912,154900,40833984500,247500,247500,247500,247500,0
|
|
20230912,154800,40833984500,247500,247500,247500,247500,0
|
|
20230912,154700,40833984500,247500,247500,247500,247500,0
|
|
20230912,154600,40833984500,247500,247500,247500,247500,0
|
|
20230912,154500,40833984500,247500,247500,247500,247500,0
|
|
20230912,154400,40833984500,247500,247500,247500,247500,0
|
|
20230912,154300,40833984500,247500,247500,247500,247500,0
|
|
20230912,154200,40833984500,247500,247500,247500,247500,4827
|
|
20230912,154100,40833984500,247500,247500,247500,247500,0
|
|
20230912,154000,40833984500,247500,247500,247500,247500,0
|
|
20230912,153900,40833984500,247500,247500,247500,247500,0
|
|
20230912,153800,40833984500,247500,247500,247500,247500,0
|
|
20230912,153700,40833984500,247500,247500,247500,247500,0
|
|
20230912,153600,40833984500,247500,247500,247500,247500,0
|
|
20230912,153500,40833984500,247500,247500,247500,247500,0
|
|
20230912,153400,40833984500,247500,247500,247500,247500,0
|
|
20230912,153300,40833984500,247500,247500,247500,247500,0
|
|
20230912,153200,40833984500,247500,247500,247500,247500,0
|
|
20230912,153100,40833984500,247500,247500,247500,247500,0
|
|
20230912,153000,40833984500,247500,247500,247500,247500,4827
|
|
20230912,152900,39639302000,248500,248500,248500,248500,0
|
|
20230912,152800,39639302000,248500,248500,248500,248500,0
|
|
20230912,152700,39639302000,248500,248500,248500,248500,0
|
|
20230912,152600,39639302000,248500,248500,248500,248500,0
|
|
20230912,152500,39639302000,248500,248500,248500,248500,0
|
|
20230912,152400,39639302000,248500,248500,248500,248500,0
|
|
20230912,152300,39639302000,248500,248500,248500,248500,0
|
|
20230912,152200,39639302000,248500,248500,248500,248500,0
|
|
20230912,152100,39639302000,248500,248500,248500,248500,0
|
|
20230912,152000,39639302000,248500,248500,248500,248500,0
|
|
20230912,151900,39639302000,248500,249000,249000,248000,1645
|
|
20230912,151800,39231115500,249000,249000,249000,248500,116
|
|
20230912,151700,39202242000,249000,249000,249000,248500,249
|
|
20230912,151600,39140251500,248500,248500,249000,248000,212
|
|
20230912,151500,39087541500,248500,249000,249000,248000,397
|
|
20230912,151400,38988813000,249000,249000,249000,248500,547
|
|
20230912,151300,38852700500,249000,248500,249000,248500,240
|
|
20230912,151200,38792974500,248500,249000,249000,248500,179
|
|
20230912,151100,38748443500,249000,249000,249000,248500,175
|
|
20230912,151000,38704912000,248500,249000,249000,248500,324
|
|
20230912,150900,38624343000,248500,249000,249000,248500,141
|
|
20230912,150800,38589242500,249000,249000,249000,248500,219
|
|
20230912,150700,38534722000,249000,249000,249000,248500,197
|
|
20230912,150600,38485698500,249000,248500,249000,248500,130
|
|
20230912,150500,38453330500,249000,249000,249000,248500,390
|
|
20230912,150400,38356347500,249000,249000,249000,248500,160
|
|
20230912,150300,38316530000,248500,248500,249000,248500,235
|
|
20230912,150200,38258076000,248500,249000,249000,248500,198
|
|
20230912,150100,38208777000,249000,249000,249000,248500,155
|
|
20230912,150000,38170186000,249000,248500,249000,248500,503
|
|
20230912,145900,38045074500,249000,249000,249000,248500,144
|
|
20230912,145800,38009228500,248500,249000,249000,248500,131
|
|
20230912,145700,37976613500,248500,249000,249000,248000,163
|
|
20230912,145600,37936048000,248500,249000,249000,248000,130
|
|
20230912,145500,37903687000,248000,248500,249000,248000,140
|
|
20230912,145400,37868831000,249000,249000,249000,248000,185
|
|
20230912,145300,37822780500,248000,248500,249500,248000,166
|
|
20230912,145200,37781462500,249000,249000,249000,248500,146
|
|
20230912,145100,37745117000,248500,249500,249500,248000,446
|
|
20230912,145000,37634232000,249000,249000,249500,248500,142
|
|
20230912,144900,37598874500,248500,248500,249000,248000,62
|
|
20230912,144800,37583442500,248000,248500,249000,248000,275
|
|
20230912,144700,37515057500,249000,249500,249500,248500,126
|
|
20230912,144600,37483631500,249500,248500,249500,248500,160
|
|
20230912,144500,37443807500,248500,249000,249000,248500,137
|
|
20230912,144400,37409702500,249000,249000,249000,248500,182
|
|
20230912,144300,37364402500,249000,248500,249000,248500,154
|
|
20230912,144200,37326076500,248500,249000,249500,248500,144
|
|
20230912,144100,37290224000,249000,249500,249500,248500,252
|
|
20230912,144000,37227476000,248500,249000,249500,248500,142
|
|
20230912,143900,37192114000,248500,248500,249000,248500,125
|
|
20230912,143800,37160995000,249000,249000,249500,248500,121
|
|
20230912,143700,37130867500,248500,248500,249000,248500,419
|
|
20230912,143600,37026643500,248500,248500,248500,248000,119
|
|
20230912,143500,36997076500,248500,248000,248500,248000,131
|
|
20230912,143400,36964528500,248000,249000,249000,248000,657
|
|
20230912,143300,36801204000,248500,249500,249500,248500,168
|
|
20230912,143200,36759321000,249500,249000,249500,249000,116
|
|
20230912,143100,36730386000,249000,249000,249500,248500,153
|
|
20230912,143000,36692251000,249500,249500,249500,248500,136
|
|
20230912,142900,36658331500,249000,249500,250000,249000,299
|
|
20230912,142800,36583744500,249000,249000,249500,249000,117
|
|
20230912,142700,36554556500,249000,249000,250000,249000,137
|
|
20230912,142600,36520374000,249000,249000,250000,248500,257
|
|
20230912,142500,36456353500,249000,250000,250000,249000,345
|
|
20230912,142400,36370359000,249000,249500,250000,249000,179
|
|
20230912,142300,36325679000,249000,249500,250000,249000,148
|
|
20230912,142200,36288747500,249000,249500,250000,249000,176
|
|
20230912,142100,36244812000,249000,249000,250000,249000,140
|
|
20230912,142000,36209884500,249000,249500,250000,249000,727
|
|
20230912,141900,36028724000,249500,249500,250000,249000,137
|
|
20230912,141800,35994542500,249000,249000,249500,248500,214
|
|
20230912,141700,35941224500,249500,249500,249500,249500,111
|
|
20230912,141600,35913530000,249500,249500,249500,249000,115
|
|
20230912,141500,35884840500,249000,249000,250000,248500,174
|
|
20230912,141400,35841510000,250000,249500,250000,249000,152
|
|
20230912,141300,35803556000,249000,250000,250000,249000,513
|
|
20230912,141200,35675601500,250000,249500,250000,249500,137
|
|
20230912,141100,35641388000,249500,249500,249500,249000,196
|
|
20230912,141000,35592517000,249000,249000,249500,249000,146
|
|
20230912,140900,35556114000,249000,249500,249500,248500,347
|
|
20230912,140800,35469657500,249500,248500,249500,248500,20
|
|
20230912,140700,35464676000,249000,250000,250000,249000,233
|
|
20230912,140600,35406601000,250000,249000,250000,249000,135
|
|
20230912,140500,35372924500,249000,248500,249000,248500,216
|
|
20230912,140400,35319143500,248500,249000,249500,248500,355
|
|
20230912,140300,35230834000,248500,249500,249500,248500,210
|
|
20230912,140200,35178573500,249500,249000,249500,248500,153
|
|
20230912,140100,35140519500,249000,249000,249000,248500,96
|
|
20230912,140000,35116628000,249000,249000,249000,248500,255
|
|
20230912,135900,35053223500,249000,249000,249000,248500,82
|
|
20230912,135800,35032813500,249000,249500,249500,249000,308
|
|
20230912,135700,34956111000,249500,250000,250500,249500,385
|
|
20230912,135600,34859984500,250000,250000,250000,249500,182
|
|
20230912,135500,34814489000,250000,249500,250000,249500,125
|
|
20230912,135400,34783250500,250000,249500,250000,249500,76
|
|
20230912,135300,34764263500,249500,249500,250000,249000,80
|
|
20230912,135200,34744278000,249000,249500,250000,249000,115
|
|
20230912,135100,34715554000,249500,249500,249500,249000,125
|
|
20230912,135000,34684370000,249500,249500,249500,249000,114
|
|
20230912,134900,34655931500,249500,249500,249500,249000,121
|
|
20230912,134800,34625775500,249500,249000,249500,249000,80
|
|
20230912,134700,34605822500,249500,249500,249500,249000,226
|
|
20230912,134600,34549437500,249500,249500,249500,249000,71
|
|
20230912,134500,34531730500,249500,248500,249500,248500,188
|
|
20230912,134400,34484926000,249000,250000,250000,248500,568
|
|
20230912,134300,34343497500,249500,249500,249500,249000,95
|
|
20230912,134200,34319799500,249000,249500,249500,249000,146
|
|
20230912,134100,34283416000,249000,249500,249500,249000,78
|
|
20230912,134000,34263958000,249500,249000,249500,249000,174
|
|
20230912,133900,34220584000,249500,249000,249500,249000,89
|
|
20230912,133800,34198392500,249000,250000,250000,249000,358
|
|
20230912,133700,34109058000,250000,249500,250000,249000,169
|
|
20230912,133600,34066867000,249500,249000,249500,249000,79
|
|
20230912,133500,34047168500,249000,249500,249500,249000,130
|
|
20230912,133400,34014761000,249000,249000,249500,249000,62
|
|
20230912,133300,33999293500,249500,249500,249500,249000,63
|
|
20230912,133200,33983579000,249500,249500,249500,249000,101
|
|
20230912,133100,33958380500,249500,250000,250000,249000,71
|
|
20230912,133000,33940647000,249500,250000,250000,249500,594
|
|
20230912,132900,33792324500,250000,250000,250000,249500,73
|
|
20230912,132800,33774078000,250000,250000,250000,249500,125
|
|
20230912,132700,33742829500,249500,250000,250000,249500,76
|
|
20230912,132600,33723835500,250000,250000,250000,250000,86
|
|
20230912,132500,33702335500,249500,249500,250000,249500,120
|
|
20230912,132400,33672341500,250000,249500,250000,249500,70
|
|
20230912,132300,33654842000,250000,250000,250000,249500,66
|
|
20230912,132200,33638348000,250000,250000,250500,249500,63
|
|
20230912,132100,33622574000,250000,249500,250500,249000,137
|
|
20230912,132000,33588387500,249500,250000,250000,249500,114
|
|
20230912,131900,33559912500,250000,249500,250000,249000,151
|
|
20230912,131800,33522218500,249500,249500,250000,249500,103
|
|
20230912,131700,33496482500,250000,250000,250000,250000,70
|
|
20230912,131600,33478982500,250000,249500,250000,249000,428
|
|
20230912,131500,33372232000,249500,249500,249500,249000,221
|
|
20230912,131400,33317100500,249500,249500,249500,249000,120
|
|
20230912,131300,33287183500,249500,250000,250000,249000,209
|
|
20230912,131200,33235028000,250000,250000,250500,249500,130
|
|
20230912,131100,33202531000,250000,249500,250500,249500,133
|
|
20230912,131000,33169258500,250000,250000,250000,250000,90
|
|
20230912,130900,33146758500,250000,250500,250500,249500,225
|
|
20230912,130800,33090558500,250500,250000,250500,249500,100
|
|
20230912,130700,33065564500,250000,250500,250500,249500,192
|
|
20230912,130600,33017536000,250500,250500,250500,250000,78
|
|
20230912,130500,32998000000,250500,250000,250500,249500,67
|
|
20230912,130400,32981236000,249500,250500,250500,249500,433
|
|
20230912,130300,32872865000,249500,250000,250500,249500,428
|
|
20230912,130200,32765854000,250500,250000,250500,249500,259
|
|
20230912,130100,32701107000,250000,250500,250500,249500,1428
|
|
20230912,130000,32344348000,250000,250500,250500,250000,84
|
|
20230912,125900,32323311500,250500,251000,251000,250000,80
|
|
20230912,125800,32303254000,250500,250500,251000,250000,90
|
|
20230912,125700,32280680500,250000,250000,250500,250000,89
|
|
20230912,125600,32258401500,250500,250500,250500,250000,68
|
|
20230912,125500,32241368000,250500,250500,251000,250500,133
|
|
20230912,125400,32208025000,251000,250500,251000,250500,541
|
|
20230912,125300,32072253000,251000,251000,251000,250500,73
|
|
20230912,125200,32053936500,250500,251000,251000,250500,33
|
|
20230912,125100,32045661500,251000,251000,251000,250500,128
|
|
20230912,125000,32013558000,251000,251000,251000,250500,76
|
|
20230912,124900,31994494000,251000,250500,251000,250500,154
|
|
20230912,124800,31955893000,250500,250500,251000,250500,252
|
|
20230912,124700,31892655500,250500,251000,251000,250500,65
|
|
20230912,124600,31876341500,251000,251000,251000,250500,127
|
|
20230912,124500,31844489000,251000,250500,251000,250500,79
|
|
20230912,124400,31824667500,250500,251000,251000,250500,241
|
|
20230912,124300,31764274500,251000,250500,251000,250500,101
|
|
20230912,124200,31738929500,251000,251000,251000,250500,93
|
|
20230912,124100,31715595000,251000,251000,251000,250500,17
|
|
20230912,124000,31711328500,251000,251000,251000,250500,95
|
|
20230912,123900,31687491500,251000,251000,251000,250500,70
|
|
20230912,123800,31669930500,251000,250500,251000,250500,54
|
|
20230912,123700,31656379500,251000,251000,251000,250500,98
|
|
20230912,123600,31631784000,251000,250500,251000,250500,349
|
|
20230912,123500,31544353500,250500,250500,250500,250000,281
|
|
20230912,123400,31474071500,250500,250500,250500,250000,55
|
|
20230912,123300,31460299000,250500,250500,250500,250000,73
|
|
20230912,123200,31442015000,250000,250500,250500,250000,207
|
|
20230912,123100,31390225000,250500,250500,250500,250000,84
|
|
20230912,123000,31369187500,250500,250000,250500,250000,1274
|
|
20230912,122900,31050156500,250000,250000,250500,250000,254
|
|
20230912,122800,30986643500,250500,250000,250500,250000,88
|
|
20230912,122700,30964608000,250500,250500,250500,250000,78
|
|
20230912,122600,30945078500,250500,250000,250500,250000,339
|
|
20230912,122500,30860294500,250500,250500,250500,250000,105
|
|
20230912,122400,30834018500,250000,250500,250500,250000,374
|
|
20230912,122300,30740483000,250000,250000,250500,250000,65
|
|
20230912,122200,30724206000,250500,250500,250500,250500,139
|
|
20230912,122100,30689386500,250500,250500,250500,250000,128
|
|
20230912,122000,30657326000,250500,250500,250500,250000,89
|
|
20230912,121900,30635032500,250500,250000,250500,250000,77
|
|
20230912,121800,30615747000,250500,250000,250500,250000,142
|
|
20230912,121700,30580220500,250000,250500,250500,250000,79
|
|
20230912,121600,30560438500,250500,250500,250500,250000,110
|
|
20230912,121500,30532905500,250500,250500,251000,250500,70
|
|
20230912,121400,30515348000,251000,251000,251000,250500,337
|
|
20230912,121300,30430847000,251000,251000,251000,250500,443
|
|
20230912,121200,30319840000,251000,251000,251000,250500,245
|
|
20230912,121100,30258440500,250500,250500,251000,250500,86
|
|
20230912,121000,30236867000,250500,251000,251000,250500,123
|
|
20230912,120900,30206019000,251000,251000,251000,250500,182
|
|
20230912,120800,30160415000,251000,251000,251000,250500,131
|
|
20230912,120700,30127564500,251000,251000,251000,250500,169
|
|
20230912,120600,30085156500,251000,250500,251000,250500,115
|
|
20230912,120500,30056308000,251000,250500,251000,250500,209
|
|
20230912,120400,30003912500,251000,251000,251000,250500,84
|
|
20230912,120300,29982841000,251000,250500,251000,250500,51
|
|
20230912,120200,29970042000,251000,250500,251000,250500,71
|
|
20230912,120100,29952224500,251000,250500,251000,250500,90
|
|
20230912,120000,29929637000,250500,250500,251000,250500,173
|
|
20230912,115900,29886274500,250500,251000,251000,250500,106
|
|
20230912,115800,29859671500,251000,250500,251000,250500,144
|
|
20230912,115700,29823574000,250500,250500,251000,250500,73
|
|
20230912,115600,29805255500,251000,251000,251000,250000,163
|
|
20230912,115500,29764367000,250500,250500,251000,250500,139
|
|
20230912,115400,29729509000,250500,250500,251000,250500,202
|
|
20230912,115300,29678849000,250500,251000,251000,250500,233
|
|
20230912,115200,29620443500,250500,250500,251000,250500,117
|
|
20230912,115100,29591109500,251000,251000,251000,250500,123
|
|
20230912,115000,29560247500,251000,251000,251000,250500,67
|
|
20230912,114900,29543436000,251000,251000,251000,250500,185
|
|
20230912,114800,29497037000,251000,251000,251000,250500,235
|
|
20230912,114700,29438111500,251000,250500,251000,250500,166
|
|
20230912,114600,29396506500,250500,250500,251000,250500,118
|
|
20230912,114500,29366900500,251000,251000,251000,250500,229
|
|
20230912,114400,29309431000,251000,250500,251000,250000,406
|
|
20230912,114300,29207671500,250500,250500,250500,250000,347
|
|
20230912,114200,29120759500,250500,250000,250500,250000,187
|
|
20230912,114100,29073950000,250500,250500,250500,250000,160
|
|
20230912,114000,29033875000,250500,250500,250500,250000,135
|
|
20230912,113900,29000086500,250500,250000,250500,250000,379
|
|
20230912,113800,28905288500,250000,250000,250000,249500,185
|
|
20230912,113700,28859070500,250000,250000,250000,249500,91
|
|
20230912,113600,28836324000,250000,249500,250000,249000,104
|
|
20230912,113500,28810339000,249500,249500,249500,249000,128
|
|
20230912,113400,28778422000,249500,249500,249500,249000,101
|
|
20230912,113300,28753224500,249000,249000,249500,249000,108
|
|
20230912,113200,28726280500,249500,249500,249500,249000,115
|
|
20230912,113100,28697599500,249500,249500,249500,249000,156
|
|
20230912,113000,28658699500,249500,249500,249500,249000,73
|
|
20230912,112900,28640494500,249500,249500,249500,249000,69
|
|
20230912,112800,28623287000,249000,249500,249500,249000,167
|
|
20230912,112700,28581632500,249500,249500,249500,249000,65
|
|
20230912,112600,28565425500,249500,250000,250000,249000,88
|
|
20230912,112500,28543439500,250000,249500,250000,249000,119
|
|
20230912,112400,28513737500,249500,249500,250000,249000,100
|
|
20230912,112300,28488787000,250000,250000,250000,249500,143
|
|
20230912,112200,28453060500,250000,250000,250000,249500,104
|
|
20230912,112100,28427083500,250000,249000,250000,249000,203
|
|
20230912,112000,28376391000,249500,249000,249500,249000,53
|
|
20230912,111900,28363169000,249500,249000,249500,249000,278
|
|
20230912,111800,28293915500,249500,249500,249500,249000,67
|
|
20230912,111700,28277204500,249500,249500,249500,249000,125
|
|
20230912,111600,28246021000,249500,249500,249500,249000,175
|
|
20230912,111500,28202371500,249500,249500,249500,249000,101
|
|
20230912,111400,28177175500,249500,249000,249500,248500,73
|
|
20230912,111300,28158985500,249500,248500,249500,248500,620
|
|
20230912,111200,28004748000,248500,248500,249000,248500,450
|
|
20230912,111100,27892890000,248500,249500,249500,248500,400
|
|
20230912,111000,27793345500,249000,249000,249500,249000,76
|
|
20230912,110900,27774398000,249500,249000,250000,249000,388
|
|
20230912,110800,27677591500,249000,249500,249500,249000,148
|
|
20230912,110700,27640701000,249000,250000,250000,249000,146
|
|
20230912,110600,27604273500,250000,249500,250000,249000,115
|
|
20230912,110500,27575568500,249500,250000,250000,249000,913
|
|
20230912,110400,27347574000,250500,250500,250500,250000,94
|
|
20230912,110300,27324065500,250500,250000,250500,249500,233
|
|
20230912,110200,27265798000,250000,250000,250000,249000,567
|
|
20230912,110100,27124137500,250000,250000,250500,249500,797
|
|
20230912,110000,26924929500,250000,250000,250000,249500,124
|
|
20230912,105900,26893947500,249500,249000,250000,249000,327
|
|
20230912,105800,26812363000,249000,249000,249500,249000,89
|
|
20230912,105700,26790178500,249000,249000,249000,248500,220
|
|
20230912,105600,26735413000,249000,248500,249000,248500,388
|
|
20230912,105500,26638926500,249000,249000,249500,248500,326
|
|
20230912,105400,26557740500,249500,249500,249500,249000,98
|
|
20230912,105300,26533300500,249500,248500,249500,248500,330
|
|
20230912,105200,26451136500,248500,248000,249000,248000,858
|
|
20230912,105100,26238088500,248000,248000,248500,248000,491
|
|
20230912,105000,26116276000,248500,249000,249000,248000,460
|
|
20230912,104900,26001974000,249000,249500,250000,248500,256
|
|
20230912,104800,25938192500,248500,248500,249500,248500,225
|
|
20230912,104700,25882167000,249000,248500,249500,248500,113
|
|
20230912,104600,25854044500,249500,248500,249500,248500,133
|
|
20230912,104500,25820938000,248500,249000,249000,248500,637
|
|
20230912,104400,25662565000,249000,249000,249000,248500,152
|
|
20230912,104300,25624719500,249000,249500,249500,248500,851
|
|
20230912,104200,25412770000,249500,249500,250000,249000,153
|
|
20230912,104100,25374603500,250000,249500,250000,249500,126
|
|
20230912,104000,25343151000,249000,249000,249500,249000,227
|
|
20230912,103900,25286548000,249000,249500,249500,249000,321
|
|
20230912,103800,25206481500,249000,250000,250000,249000,259
|
|
20230912,103700,25141856500,249500,250000,250000,249500,126
|
|
20230912,103600,25110378000,249500,250000,250000,249500,194
|
|
20230912,103500,25061904000,249500,250000,250500,249500,749
|
|
20230912,103400,24874662500,250000,250500,250500,250000,119
|
|
20230912,103300,24844876000,250000,250500,250500,249500,897
|
|
20230912,103200,24620620500,250500,251000,251000,250000,489
|
|
20230912,103100,24498078500,251000,250500,251000,250500,311
|
|
20230912,103000,24420113500,250000,250500,250500,250000,223
|
|
20230912,102900,24364256500,251000,250500,251000,250000,1513
|
|
20230912,102800,23985270500,251000,251000,251000,250500,67
|
|
20230912,102700,23968458000,251000,251000,251000,250500,538
|
|
20230912,102600,23833486500,251000,251500,251500,251000,199
|
|
20230912,102500,23783451000,251500,251500,251500,251000,153
|
|
20230912,102400,23744993000,251500,251500,251500,251000,349
|
|
20230912,102300,23657251000,251500,251500,251500,251000,320
|
|
20230912,102200,23576792500,251500,251500,251500,250500,309
|
|
20230912,102100,23499160500,251000,250500,251500,250000,2395
|
|
20230912,102000,22898393500,250500,250500,250500,250000,390
|
|
20230912,101900,22800834000,250500,250500,250500,250000,272
|
|
20230912,101800,22732737000,250500,250500,251000,250000,761
|
|
20230912,101700,22542106000,250500,250500,250500,250000,205
|
|
20230912,101600,22490773000,250500,250000,250500,250000,1384
|
|
20230912,101500,22144659500,250000,250000,250000,249500,200
|
|
20230912,101400,22094723500,250000,249500,250000,249500,169
|
|
20230912,101300,22052503000,250000,250000,250000,249500,150
|
|
20230912,101200,22015037000,249500,249500,250000,249000,99
|
|
20230912,101100,21990334500,249500,249500,249500,249000,180
|
|
20230912,101000,21945429500,249500,249500,249500,249000,215
|
|
20230912,100900,21891830500,249000,249500,249500,249000,150
|
|
20230912,100800,21854430500,249500,249000,249500,248500,338
|
|
20230912,100700,21770269500,248500,249500,250000,248000,1363
|
|
20230912,100600,21431034500,249500,249500,250500,249000,951
|
|
20230912,100500,21193619000,249000,250000,250000,249000,525
|
|
20230912,100400,21062615000,250000,249500,250000,249500,285
|
|
20230912,100300,20991403500,249500,250500,250500,249500,775
|
|
20230912,100200,20797675500,250500,250000,250500,250000,265
|
|
20230912,100100,20731352500,250500,251000,251000,250000,399
|
|
20230912,100000,20631480000,251000,250500,251000,250500,417
|
|
20230912,095900,20526972500,251000,251000,251000,250500,172
|
|
20230912,095800,20483825500,250500,251000,251000,250500,208
|
|
20230912,095700,20431654000,251000,251500,251500,250500,313
|
|
20230912,095600,20353074000,251000,251500,251500,250500,692
|
|
20230912,095500,20179387500,251000,250000,251500,250000,539
|
|
20230912,095400,20044234500,250500,250500,251000,250000,1163
|
|
20230912,095300,19753293000,250500,251000,251500,250500,809
|
|
20230912,095200,19550256000,251500,251500,251500,251000,336
|
|
20230912,095100,19465887000,251500,251500,251500,250500,527
|
|
20230912,095000,19333574500,251500,251000,251500,251000,1011
|
|
20230912,094900,19079726500,251500,251500,251500,251000,465
|
|
20230912,094800,18962888000,251000,251500,252000,251000,312
|
|
20230912,094700,18884469000,252000,252000,252500,251000,1992
|
|
20230912,094600,18382788000,252500,252500,252500,252000,1136
|
|
20230912,094500,18096238000,252500,252000,252500,252000,306
|
|
20230912,094400,18019074500,252000,252500,252500,252000,371
|
|
20230912,094300,17925437000,252500,252500,253000,251500,1094
|
|
20230912,094200,17649368500,252500,252500,253000,252500,1396
|
|
20230912,094100,17296240000,253000,253000,253000,252500,2531
|
|
20230912,094000,16655947500,253000,251500,253000,251500,3538
|
|
20230912,093900,15763231000,251500,251500,252000,251500,940
|
|
20230912,093800,15526616000,252000,250500,252000,250500,2205
|
|
20230912,093700,14972966500,250500,250500,251000,250000,1041
|
|
20230912,093600,14712215000,250500,251000,251000,250000,442
|
|
20230912,093500,14601501500,250500,251500,251500,250000,1740
|
|
20230912,093400,14165225000,251000,251000,251500,251000,623
|
|
20230912,093300,14008742000,251000,251500,252000,251000,1170
|
|
20230912,093200,13714560000,251500,251500,252000,251000,979
|
|
20230912,093100,13468114000,251500,252500,253000,251500,1676
|
|
20230912,093000,13045330500,252500,252500,253000,252000,1919
|
|
20230912,092900,12560540500,252500,252000,252500,251500,1673
|
|
20230912,092800,12138354500,251500,252000,253000,251500,5588
|
|
20230912,092700,10728811000,252000,251500,252000,251000,871
|
|
20230912,092600,10509610000,251500,251500,252000,251000,1747
|
|
20230912,092500,10070122500,251500,251500,251500,251000,1699
|
|
20230912,092400,9642889000,251000,251500,252000,251000,1614
|
|
20230912,092300,9236778000,251500,251500,252000,251000,1452
|
|
20230912,092200,8871656500,251500,251000,251500,250500,2639
|
|
20230912,092100,8208850500,250500,250500,251000,250000,3471
|
|
20230912,092000,7339755500,250500,249000,250500,249000,3431
|
|
20230912,091900,6483200500,249000,249000,249500,248500,1807
|
|
20230912,091800,6033165000,249000,248000,249000,248000,1279
|
|
20230912,091700,5715204500,248000,248000,248500,247500,1717
|
|
20230912,091600,5289359500,248000,247500,248500,247000,3078
|
|
20230912,091500,4526141500,247000,247000,247500,246500,428
|
|
20230912,091400,4420428000,246500,247500,247500,246500,1076
|
|
20230912,091300,4154299500,247500,247000,247500,246500,1080
|
|
20230912,091200,3887379500,247000,246000,247000,246000,1425
|
|
20230912,091100,3536043000,246000,245000,246500,245000,1703
|
|
20230912,091000,3117538500,245500,246000,246000,245000,686
|
|
20230912,090900,2949274000,246000,246000,246000,245500,286
|
|
20230912,090800,2878933000,246000,245500,246000,245500,355
|
|
20230912,090700,2791743000,245500,244500,245500,244500,563
|
|
20230912,090600,2653677000,245000,245500,246000,244500,1078
|
|
20230912,090500,2389078000,246000,245000,246000,245000,1947
|
|
20230912,090400,1911271000,245000,244500,245000,244000,789
|
|
20230912,090300,1718263500,244500,245500,245500,244500,989
|
|
20230912,090200,1476008000,245500,244500,245500,244000,1009
|
|
20230912,090100,1228936000,244500,243000,244500,242500,1995
|
|
20230912,090000,743592500,243500,245000,245000,242000,3049
|