705 lines
41 KiB
CSV
705 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,204200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,204100,37898252500,242000,242000,242000,242000,0
|
|
20230913,204000,37898252500,242000,242000,242000,242000,0
|
|
20230913,203900,37898252500,242000,242000,242000,242000,0
|
|
20230913,203800,37898252500,242000,242000,242000,242000,0
|
|
20230913,203700,37898252500,242000,242000,242000,242000,0
|
|
20230913,203600,37898252500,242000,242000,242000,242000,0
|
|
20230913,203500,37898252500,242000,242000,242000,242000,0
|
|
20230913,203400,37898252500,242000,242000,242000,242000,0
|
|
20230913,203300,37898252500,242000,242000,242000,242000,0
|
|
20230913,203200,37898252500,242000,242000,242000,242000,0
|
|
20230913,203100,37898252500,242000,242000,242000,242000,0
|
|
20230913,203000,37898252500,242000,242000,242000,242000,0
|
|
20230913,202900,37898252500,242000,242000,242000,242000,0
|
|
20230913,202800,37898252500,242000,242000,242000,242000,0
|
|
20230913,202700,37898252500,242000,242000,242000,242000,0
|
|
20230913,202600,37898252500,242000,242000,242000,242000,0
|
|
20230913,202500,37898252500,242000,242000,242000,242000,0
|
|
20230913,202400,37898252500,242000,242000,242000,242000,0
|
|
20230913,202300,37898252500,242000,242000,242000,242000,0
|
|
20230913,202200,37898252500,242000,242000,242000,242000,0
|
|
20230913,202100,37898252500,242000,242000,242000,242000,0
|
|
20230913,202000,37898252500,242000,242000,242000,242000,0
|
|
20230913,201900,37898252500,242000,242000,242000,242000,0
|
|
20230913,201800,37898252500,242000,242000,242000,242000,0
|
|
20230913,201700,37898252500,242000,242000,242000,242000,0
|
|
20230913,201600,37898252500,242000,242000,242000,242000,0
|
|
20230913,201500,37898252500,242000,242000,242000,242000,0
|
|
20230913,201400,37898252500,242000,242000,242000,242000,0
|
|
20230913,201300,37898252500,242000,242000,242000,242000,0
|
|
20230913,201200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,201100,37898252500,242000,242000,242000,242000,0
|
|
20230913,201000,37898252500,242000,242000,242000,242000,0
|
|
20230913,200900,37898252500,242000,242000,242000,242000,0
|
|
20230913,200800,37898252500,242000,242000,242000,242000,0
|
|
20230913,200700,37898252500,242000,242000,242000,242000,0
|
|
20230913,200600,37898252500,242000,242000,242000,242000,0
|
|
20230913,200500,37898252500,242000,242000,242000,242000,0
|
|
20230913,200400,37898252500,242000,242000,242000,242000,0
|
|
20230913,200300,37898252500,242000,242000,242000,242000,0
|
|
20230913,200200,37898252500,242000,242000,242000,242000,0
|
|
20230913,200100,37898252500,242000,242000,242000,242000,0
|
|
20230913,200000,37898252500,242000,242000,242000,242000,0
|
|
20230913,195900,37898252500,242000,242000,242000,242000,0
|
|
20230913,195800,37898252500,242000,242000,242000,242000,0
|
|
20230913,195700,37898252500,242000,242000,242000,242000,0
|
|
20230913,195600,37898252500,242000,242000,242000,242000,0
|
|
20230913,195500,37898252500,242000,242000,242000,242000,0
|
|
20230913,195400,37898252500,242000,242000,242000,242000,0
|
|
20230913,195300,37898252500,242000,242000,242000,242000,0
|
|
20230913,195200,37898252500,242000,242000,242000,242000,0
|
|
20230913,195100,37898252500,242000,242000,242000,242000,0
|
|
20230913,195000,37898252500,242000,242000,242000,242000,0
|
|
20230913,194900,37898252500,242000,242000,242000,242000,0
|
|
20230913,194800,37898252500,242000,242000,242000,242000,0
|
|
20230913,194700,37898252500,242000,242000,242000,242000,0
|
|
20230913,194600,37898252500,242000,242000,242000,242000,0
|
|
20230913,194500,37898252500,242000,242000,242000,242000,0
|
|
20230913,194400,37898252500,242000,242000,242000,242000,0
|
|
20230913,194300,37898252500,242000,242000,242000,242000,0
|
|
20230913,194200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,194100,37898252500,242000,242000,242000,242000,0
|
|
20230913,194000,37898252500,242000,242000,242000,242000,0
|
|
20230913,193900,37898252500,242000,242000,242000,242000,0
|
|
20230913,193800,37898252500,242000,242000,242000,242000,0
|
|
20230913,193700,37898252500,242000,242000,242000,242000,0
|
|
20230913,193600,37898252500,242000,242000,242000,242000,0
|
|
20230913,193500,37898252500,242000,242000,242000,242000,0
|
|
20230913,193400,37898252500,242000,242000,242000,242000,0
|
|
20230913,193300,37898252500,242000,242000,242000,242000,0
|
|
20230913,193200,37898252500,242000,242000,242000,242000,0
|
|
20230913,193100,37898252500,242000,242000,242000,242000,0
|
|
20230913,193000,37898252500,242000,242000,242000,242000,0
|
|
20230913,192900,37898252500,242000,242000,242000,242000,0
|
|
20230913,192800,37898252500,242000,242000,242000,242000,0
|
|
20230913,192700,37898252500,242000,242000,242000,242000,0
|
|
20230913,192600,37898252500,242000,242000,242000,242000,0
|
|
20230913,192500,37898252500,242000,242000,242000,242000,0
|
|
20230913,192400,37898252500,242000,242000,242000,242000,0
|
|
20230913,192300,37898252500,242000,242000,242000,242000,0
|
|
20230913,192200,37898252500,242000,242000,242000,242000,0
|
|
20230913,192100,37898252500,242000,242000,242000,242000,0
|
|
20230913,192000,37898252500,242000,242000,242000,242000,0
|
|
20230913,191900,37898252500,242000,242000,242000,242000,0
|
|
20230913,191800,37898252500,242000,242000,242000,242000,0
|
|
20230913,191700,37898252500,242000,242000,242000,242000,0
|
|
20230913,191600,37898252500,242000,242000,242000,242000,0
|
|
20230913,191500,37898252500,242000,242000,242000,242000,0
|
|
20230913,191400,37898252500,242000,242000,242000,242000,0
|
|
20230913,191300,37898252500,242000,242000,242000,242000,0
|
|
20230913,191200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,191100,37898252500,242000,242000,242000,242000,0
|
|
20230913,191000,37898252500,242000,242000,242000,242000,0
|
|
20230913,190900,37898252500,242000,242000,242000,242000,0
|
|
20230913,190800,37898252500,242000,242000,242000,242000,0
|
|
20230913,190700,37898252500,242000,242000,242000,242000,0
|
|
20230913,190600,37898252500,242000,242000,242000,242000,0
|
|
20230913,190500,37898252500,242000,242000,242000,242000,0
|
|
20230913,190400,37898252500,242000,242000,242000,242000,0
|
|
20230913,190300,37898252500,242000,242000,242000,242000,0
|
|
20230913,190200,37898252500,242000,242000,242000,242000,0
|
|
20230913,190100,37898252500,242000,242000,242000,242000,0
|
|
20230913,190000,37898252500,242000,242000,242000,242000,0
|
|
20230913,185900,37898252500,242000,242000,242000,242000,0
|
|
20230913,185800,37898252500,242000,242000,242000,242000,0
|
|
20230913,185700,37898252500,242000,242000,242000,242000,0
|
|
20230913,185600,37898252500,242000,242000,242000,242000,0
|
|
20230913,185500,37898252500,242000,242000,242000,242000,0
|
|
20230913,185400,37898252500,242000,242000,242000,242000,0
|
|
20230913,185300,37898252500,242000,242000,242000,242000,0
|
|
20230913,185200,37898252500,242000,242000,242000,242000,0
|
|
20230913,185100,37898252500,242000,242000,242000,242000,0
|
|
20230913,185000,37898252500,242000,242000,242000,242000,0
|
|
20230913,184900,37898252500,242000,242000,242000,242000,0
|
|
20230913,184800,37898252500,242000,242000,242000,242000,0
|
|
20230913,184700,37898252500,242000,242000,242000,242000,0
|
|
20230913,184600,37898252500,242000,242000,242000,242000,0
|
|
20230913,184500,37898252500,242000,242000,242000,242000,0
|
|
20230913,184400,37898252500,242000,242000,242000,242000,0
|
|
20230913,184300,37898252500,242000,242000,242000,242000,0
|
|
20230913,184200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,184100,37898252500,242000,242000,242000,242000,0
|
|
20230913,184000,37898252500,242000,242000,242000,242000,0
|
|
20230913,183900,37898252500,242000,242000,242000,242000,0
|
|
20230913,183800,37898252500,242000,242000,242000,242000,0
|
|
20230913,183700,37898252500,242000,242000,242000,242000,0
|
|
20230913,183600,37898252500,242000,242000,242000,242000,0
|
|
20230913,183500,37898252500,242000,242000,242000,242000,0
|
|
20230913,183400,37898252500,242000,242000,242000,242000,0
|
|
20230913,183300,37898252500,242000,242000,242000,242000,0
|
|
20230913,183200,37898252500,242000,242000,242000,242000,0
|
|
20230913,183100,37898252500,242000,242000,242000,242000,0
|
|
20230913,183000,37898252500,242000,242000,242000,242000,0
|
|
20230913,182900,37898252500,242000,242000,242000,242000,0
|
|
20230913,182800,37898252500,242000,242000,242000,242000,0
|
|
20230913,182700,37898252500,242000,242000,242000,242000,0
|
|
20230913,182600,37898252500,242000,242000,242000,242000,0
|
|
20230913,182500,37898252500,242000,242000,242000,242000,0
|
|
20230913,182400,37898252500,242000,242000,242000,242000,0
|
|
20230913,182300,37898252500,242000,242000,242000,242000,0
|
|
20230913,182200,37898252500,242000,242000,242000,242000,0
|
|
20230913,182100,37898252500,242000,242000,242000,242000,0
|
|
20230913,182000,37898252500,242000,242000,242000,242000,0
|
|
20230913,181900,37898252500,242000,242000,242000,242000,0
|
|
20230913,181800,37898252500,242000,242000,242000,242000,0
|
|
20230913,181700,37898252500,242000,242000,242000,242000,0
|
|
20230913,181600,37898252500,242000,242000,242000,242000,0
|
|
20230913,181500,37898252500,242000,242000,242000,242000,0
|
|
20230913,181400,37898252500,242000,242000,242000,242000,0
|
|
20230913,181300,37898252500,242000,242000,242000,242000,0
|
|
20230913,181200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,181100,37898252500,242000,242000,242000,242000,0
|
|
20230913,181000,37898252500,242000,242000,242000,242000,0
|
|
20230913,180900,37898252500,242000,242000,242000,242000,0
|
|
20230913,180800,37898252500,242000,242000,242000,242000,0
|
|
20230913,180700,37898252500,242000,242000,242000,242000,0
|
|
20230913,180600,37898252500,242000,242000,242000,242000,0
|
|
20230913,180500,37898252500,242000,242000,242000,242000,0
|
|
20230913,180400,37898252500,242000,242000,242000,242000,0
|
|
20230913,180300,37898252500,242000,242000,242000,242000,0
|
|
20230913,180200,37898252500,242000,242000,242000,242000,0
|
|
20230913,180100,37898252500,242000,242000,242000,242000,0
|
|
20230913,180000,37898252500,242000,242000,242000,242000,0
|
|
20230913,175900,37898252500,242000,242000,242000,242000,0
|
|
20230913,175800,37898252500,242000,242000,242000,242000,0
|
|
20230913,175700,37898252500,242000,242000,242000,242000,0
|
|
20230913,175600,37898252500,242000,242000,242000,242000,0
|
|
20230913,175500,37898252500,242000,242000,242000,242000,0
|
|
20230913,175400,37898252500,242000,242000,242000,242000,0
|
|
20230913,175300,37898252500,242000,242000,242000,242000,0
|
|
20230913,175200,37898252500,242000,242000,242000,242000,0
|
|
20230913,175100,37898252500,242000,242000,242000,242000,0
|
|
20230913,175000,37898252500,242000,242000,242000,242000,0
|
|
20230913,174900,37898252500,242000,242000,242000,242000,0
|
|
20230913,174800,37898252500,242000,242000,242000,242000,0
|
|
20230913,174700,37898252500,242000,242000,242000,242000,0
|
|
20230913,174600,37898252500,242000,242000,242000,242000,0
|
|
20230913,174500,37898252500,242000,242000,242000,242000,0
|
|
20230913,174400,37898252500,242000,242000,242000,242000,0
|
|
20230913,174300,37898252500,242000,242000,242000,242000,0
|
|
20230913,174200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,174100,37898252500,242000,242000,242000,242000,0
|
|
20230913,174000,37898252500,242000,242000,242000,242000,0
|
|
20230913,173900,37898252500,242000,242000,242000,242000,0
|
|
20230913,173800,37898252500,242000,242000,242000,242000,0
|
|
20230913,173700,37898252500,242000,242000,242000,242000,0
|
|
20230913,173600,37898252500,242000,242000,242000,242000,0
|
|
20230913,173500,37898252500,242000,242000,242000,242000,0
|
|
20230913,173400,37898252500,242000,242000,242000,242000,0
|
|
20230913,173300,37898252500,242000,242000,242000,242000,0
|
|
20230913,173200,37898252500,242000,242000,242000,242000,0
|
|
20230913,173100,37898252500,242000,242000,242000,242000,0
|
|
20230913,173000,37898252500,242000,242000,242000,242000,0
|
|
20230913,172900,37898252500,242000,242000,242000,242000,0
|
|
20230913,172800,37898252500,242000,242000,242000,242000,0
|
|
20230913,172700,37898252500,242000,242000,242000,242000,0
|
|
20230913,172600,37898252500,242000,242000,242000,242000,0
|
|
20230913,172500,37898252500,242000,242000,242000,242000,0
|
|
20230913,172400,37898252500,242000,242000,242000,242000,0
|
|
20230913,172300,37898252500,242000,242000,242000,242000,0
|
|
20230913,172200,37898252500,242000,242000,242000,242000,0
|
|
20230913,172100,37898252500,242000,242000,242000,242000,0
|
|
20230913,172000,37898252500,242000,242000,242000,242000,0
|
|
20230913,171900,37898252500,242000,242000,242000,242000,0
|
|
20230913,171800,37898252500,242000,242000,242000,242000,0
|
|
20230913,171700,37898252500,242000,242000,242000,242000,0
|
|
20230913,171600,37898252500,242000,242000,242000,242000,0
|
|
20230913,171500,37898252500,242000,242000,242000,242000,0
|
|
20230913,171400,37898252500,242000,242000,242000,242000,0
|
|
20230913,171300,37898252500,242000,242000,242000,242000,0
|
|
20230913,171200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,171100,37898252500,242000,242000,242000,242000,0
|
|
20230913,171000,37898252500,242000,242000,242000,242000,0
|
|
20230913,170900,37898252500,242000,242000,242000,242000,0
|
|
20230913,170800,37898252500,242000,242000,242000,242000,0
|
|
20230913,170700,37898252500,242000,242000,242000,242000,0
|
|
20230913,170600,37898252500,242000,242000,242000,242000,0
|
|
20230913,170500,37898252500,242000,242000,242000,242000,0
|
|
20230913,170400,37898252500,242000,242000,242000,242000,0
|
|
20230913,170300,37898252500,242000,242000,242000,242000,0
|
|
20230913,170200,37898252500,242000,242000,242000,242000,0
|
|
20230913,170100,37898252500,242000,242000,242000,242000,0
|
|
20230913,170000,37898252500,242000,242000,242000,242000,0
|
|
20230913,165900,37898252500,242000,242000,242000,242000,0
|
|
20230913,165800,37898252500,242000,242000,242000,242000,0
|
|
20230913,165700,37898252500,242000,242000,242000,242000,0
|
|
20230913,165600,37898252500,242000,242000,242000,242000,0
|
|
20230913,165500,37898252500,242000,242000,242000,242000,0
|
|
20230913,165400,37898252500,242000,242000,242000,242000,0
|
|
20230913,165300,37898252500,242000,242000,242000,242000,0
|
|
20230913,165200,37898252500,242000,242000,242000,242000,0
|
|
20230913,165100,37898252500,242000,242000,242000,242000,0
|
|
20230913,165000,37898252500,242000,242000,242000,242000,0
|
|
20230913,164900,37898252500,242000,242000,242000,242000,0
|
|
20230913,164800,37898252500,242000,242000,242000,242000,0
|
|
20230913,164700,37898252500,242000,242000,242000,242000,0
|
|
20230913,164600,37898252500,242000,242000,242000,242000,0
|
|
20230913,164500,37898252500,242000,242000,242000,242000,0
|
|
20230913,164400,37898252500,242000,242000,242000,242000,0
|
|
20230913,164300,37898252500,242000,242000,242000,242000,0
|
|
20230913,164200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,164100,37898252500,242000,242000,242000,242000,0
|
|
20230913,164000,37898252500,242000,242000,242000,242000,0
|
|
20230913,163900,37898252500,242000,242000,242000,242000,0
|
|
20230913,163800,37898252500,242000,242000,242000,242000,0
|
|
20230913,163700,37898252500,242000,242000,242000,242000,0
|
|
20230913,163600,37898252500,242000,242000,242000,242000,0
|
|
20230913,163500,37898252500,242000,242000,242000,242000,0
|
|
20230913,163400,37898252500,242000,242000,242000,242000,0
|
|
20230913,163300,37898252500,242000,242000,242000,242000,0
|
|
20230913,163200,37898252500,242000,242000,242000,242000,0
|
|
20230913,163100,37898252500,242000,242000,242000,242000,0
|
|
20230913,163000,37898252500,242000,242000,242000,242000,0
|
|
20230913,162900,37898252500,242000,242000,242000,242000,0
|
|
20230913,162800,37898252500,242000,242000,242000,242000,0
|
|
20230913,162700,37898252500,242000,242000,242000,242000,0
|
|
20230913,162600,37898252500,242000,242000,242000,242000,0
|
|
20230913,162500,37898252500,242000,242000,242000,242000,0
|
|
20230913,162400,37898252500,242000,242000,242000,242000,0
|
|
20230913,162300,37898252500,242000,242000,242000,242000,0
|
|
20230913,162200,37898252500,242000,242000,242000,242000,0
|
|
20230913,162100,37898252500,242000,242000,242000,242000,0
|
|
20230913,162000,37898252500,242000,242000,242000,242000,0
|
|
20230913,161900,37898252500,242000,242000,242000,242000,0
|
|
20230913,161800,37898252500,242000,242000,242000,242000,0
|
|
20230913,161700,37898252500,242000,242000,242000,242000,0
|
|
20230913,161600,37898252500,242000,242000,242000,242000,0
|
|
20230913,161500,37898252500,242000,242000,242000,242000,0
|
|
20230913,161400,37898252500,242000,242000,242000,242000,0
|
|
20230913,161300,37898252500,242000,242000,242000,242000,0
|
|
20230913,161200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,161100,37898252500,242000,242000,242000,242000,0
|
|
20230913,161000,37898252500,242000,242000,242000,242000,0
|
|
20230913,160900,37898252500,242000,242000,242000,242000,0
|
|
20230913,160800,37898252500,242000,242000,242000,242000,0
|
|
20230913,160700,37898252500,242000,242000,242000,242000,0
|
|
20230913,160600,37898252500,242000,242000,242000,242000,0
|
|
20230913,160500,37898252500,242000,242000,242000,242000,0
|
|
20230913,160400,37898252500,242000,242000,242000,242000,0
|
|
20230913,160300,37898252500,242000,242000,242000,242000,0
|
|
20230913,160200,37898252500,242000,242000,242000,242000,0
|
|
20230913,160100,37898252500,242000,242000,242000,242000,0
|
|
20230913,160000,37898252500,242000,242000,242000,242000,0
|
|
20230913,155900,37898252500,242000,242000,242000,242000,0
|
|
20230913,155800,37898252500,242000,242000,242000,242000,0
|
|
20230913,155700,37898252500,242000,242000,242000,242000,0
|
|
20230913,155600,37898252500,242000,242000,242000,242000,0
|
|
20230913,155500,37898252500,242000,242000,242000,242000,0
|
|
20230913,155400,37898252500,242000,242000,242000,242000,0
|
|
20230913,155300,37898252500,242000,242000,242000,242000,0
|
|
20230913,155200,37898252500,242000,242000,242000,242000,0
|
|
20230913,155100,37898252500,242000,242000,242000,242000,0
|
|
20230913,155000,37898252500,242000,242000,242000,242000,0
|
|
20230913,154900,37898252500,242000,242000,242000,242000,0
|
|
20230913,154800,37898252500,242000,242000,242000,242000,0
|
|
20230913,154700,37898252500,242000,242000,242000,242000,0
|
|
20230913,154600,37898252500,242000,242000,242000,242000,0
|
|
20230913,154500,37898252500,242000,242000,242000,242000,0
|
|
20230913,154400,37898252500,242000,242000,242000,242000,0
|
|
20230913,154300,37898252500,242000,242000,242000,242000,0
|
|
20230913,154200,37898252500,242000,242000,242000,242000,4616
|
|
20230913,154100,37898252500,242000,242000,242000,242000,0
|
|
20230913,154000,37898252500,242000,242000,242000,242000,0
|
|
20230913,153900,37898252500,242000,242000,242000,242000,0
|
|
20230913,153800,37898252500,242000,242000,242000,242000,0
|
|
20230913,153700,37898252500,242000,242000,242000,242000,0
|
|
20230913,153600,37898252500,242000,242000,242000,242000,0
|
|
20230913,153500,37898252500,242000,242000,242000,242000,0
|
|
20230913,153400,37898252500,242000,242000,242000,242000,0
|
|
20230913,153300,37898252500,242000,242000,242000,242000,0
|
|
20230913,153200,37898252500,242000,242000,242000,242000,0
|
|
20230913,153100,37898252500,242000,242000,242000,242000,0
|
|
20230913,153000,37898252500,242000,242000,242000,242000,4616
|
|
20230913,152900,36781180500,242000,242000,242000,242000,0
|
|
20230913,152800,36781180500,242000,242000,242000,242000,0
|
|
20230913,152700,36781180500,242000,242000,242000,242000,0
|
|
20230913,152600,36781180500,242000,242000,242000,242000,0
|
|
20230913,152500,36781180500,242000,242000,242000,242000,0
|
|
20230913,152400,36781180500,242000,242000,242000,242000,0
|
|
20230913,152300,36781180500,242000,242000,242000,242000,0
|
|
20230913,152200,36781180500,242000,242000,242000,242000,0
|
|
20230913,152100,36781180500,242000,242000,242000,242000,0
|
|
20230913,152000,36781180500,242000,242000,242000,242000,0
|
|
20230913,151900,36781180500,242000,242500,242500,242000,195
|
|
20230913,151800,36733962500,242000,242000,242500,242000,101
|
|
20230913,151700,36709491500,242000,242500,242500,242000,2523
|
|
20230913,151600,36097832500,242500,242500,242500,242000,136
|
|
20230913,151500,36064870000,242000,242500,242500,242000,132
|
|
20230913,151400,36032890000,242000,242000,242500,242000,68
|
|
20230913,151300,36016420500,242000,242500,242500,242000,117
|
|
20230913,151200,35988062000,242500,242500,242500,242000,22
|
|
20230913,151100,35982728000,242000,242000,242500,241500,1585
|
|
20230913,151000,35598984000,242000,242000,242000,241500,571
|
|
20230913,150900,35460811500,242000,242000,242000,241500,452
|
|
20230913,150800,35351532500,242000,241500,242000,241500,76
|
|
20230913,150700,35333159000,242000,242000,242000,241500,111
|
|
20230913,150600,35306309500,242000,242000,242000,241500,47
|
|
20230913,150500,35294936000,241500,242000,242000,241500,136
|
|
20230913,150400,35262025500,242000,242000,242000,241500,156
|
|
20230913,150300,35224288000,241500,242000,242000,241500,312
|
|
20230913,150200,35148854500,242000,242000,242000,241500,243
|
|
20230913,150100,35090080000,241500,241500,242000,241500,42
|
|
20230913,150000,35079931000,242000,242000,242000,241500,61
|
|
20230913,145900,35065179500,241500,242000,242000,241500,74
|
|
20230913,145800,35047277500,242000,241500,242000,241500,70
|
|
20230913,145700,35030345500,241500,242000,242000,241500,95
|
|
20230913,145600,35007369000,242000,242000,242000,241500,43
|
|
20230913,145500,34996965000,242000,242000,242000,241500,363
|
|
20230913,145400,34909271000,242000,242000,242000,241500,101
|
|
20230913,145300,34884833000,241500,242000,242000,241500,51
|
|
20230913,145200,34872493000,242000,242000,242000,241500,103
|
|
20230913,145100,34847573500,241500,242000,242000,241500,112
|
|
20230913,145000,34820491000,242000,242000,242000,241500,78
|
|
20230913,144900,34801628000,242000,242000,242000,241500,464
|
|
20230913,144800,34689392000,242000,241500,242000,241500,124
|
|
20230913,144700,34659390000,242000,242000,242000,241500,98
|
|
20230913,144600,34635700000,241500,242000,242000,241500,42
|
|
20230913,144500,34625541500,241500,242000,242000,241500,80
|
|
20230913,144400,34606188000,242000,242000,242000,241500,40
|
|
20230913,144300,34596512000,242000,242000,242500,241500,309
|
|
20230913,144200,34521753500,242000,242500,242500,242000,36
|
|
20230913,144100,34513030000,242500,242500,242500,242000,45
|
|
20230913,144000,34502124500,242000,242500,242500,242000,42
|
|
20230913,143900,34491947500,242500,242000,242500,242000,43
|
|
20230913,143800,34481534000,242000,242000,242000,241500,205
|
|
20230913,143700,34431927000,242000,242500,242500,241500,180
|
|
20230913,143600,34388374000,242000,242500,242500,242000,186
|
|
20230913,143500,34343338500,242500,242000,242500,241500,1341
|
|
20230913,143400,34018791000,242000,242000,242000,241500,65
|
|
20230913,143300,34003069000,242000,241500,242000,241500,48
|
|
20230913,143200,33991464500,242000,242000,242000,241500,70
|
|
20230913,143100,33974533000,242000,242000,242000,241500,57
|
|
20230913,143000,33960743000,242000,242000,242000,241500,114
|
|
20230913,142900,33933181500,242000,241500,242000,241500,44
|
|
20230913,142800,33922538500,241500,242000,242000,241500,62
|
|
20230913,142700,33907540000,241500,242000,242000,241500,124
|
|
20230913,142600,33877566500,242000,241500,242000,241500,165
|
|
20230913,142500,33837693500,241500,242000,242000,241500,29
|
|
20230913,142400,33830679500,242000,241500,242000,241500,124
|
|
20230913,142300,33800720500,241500,242000,242000,241500,41
|
|
20230913,142200,33790807000,242000,242000,242000,241500,39
|
|
20230913,142100,33781372500,241500,242000,242000,241500,75
|
|
20230913,142000,33763252500,242000,242000,242000,241500,90
|
|
20230913,141900,33741478500,242000,242000,242500,241500,212
|
|
20230913,141800,33690165500,242500,242000,242500,242000,120
|
|
20230913,141700,33661108500,242000,242500,242500,242000,52
|
|
20230913,141600,33648519000,242500,242000,242500,242000,100
|
|
20230913,141500,33624301000,242500,242500,242500,242000,85
|
|
20230913,141400,33603715000,242000,242000,242500,242000,48
|
|
20230913,141300,33592096000,241500,242000,242000,241500,139
|
|
20230913,141200,33558486000,242000,241500,242000,241500,116
|
|
20230913,141100,33530417000,242000,242000,242000,241500,123
|
|
20230913,141000,33500654000,242000,242000,242000,241500,111
|
|
20230913,140900,33473818500,242000,241500,242000,241500,38
|
|
20230913,140800,33464625500,241500,242000,242000,241500,68
|
|
20230913,140700,33448178000,242000,242000,242000,241500,460
|
|
20230913,140600,33336887000,241500,241500,242000,241500,26
|
|
20230913,140500,33330602000,241500,242000,242000,241500,44
|
|
20230913,140400,33319959000,242000,241500,242000,241500,191
|
|
20230913,140300,33273801500,241500,242000,242000,241500,37
|
|
20230913,140200,33264851000,242000,241500,242000,241500,141
|
|
20230913,140100,33230761500,241500,242000,242000,241500,83
|
|
20230913,140000,33210713500,242000,242000,242000,241500,69
|
|
20230913,135900,33194034000,241500,242000,242000,241500,113
|
|
20230913,135800,33166719500,242000,241500,242000,241500,87
|
|
20230913,135700,33145700000,241500,241500,242000,241500,52
|
|
20230913,135600,33133127500,241500,242000,242000,241500,113
|
|
20230913,135500,33105815000,242000,242500,242500,241500,178
|
|
20230913,135400,33062785500,241500,242000,242500,241500,188
|
|
20230913,135300,33017286000,242000,242000,242500,241500,166
|
|
20230913,135200,32977104500,242000,242000,242500,241500,111
|
|
20230913,135100,32950242500,242500,242000,242500,241500,149
|
|
20230913,135000,32914187500,241500,242500,242500,241500,143
|
|
20230913,134900,32879601000,242000,242000,242500,241500,1522
|
|
20230913,134800,32511318000,242000,241500,242000,241500,83
|
|
20230913,134700,32491263000,242000,242000,242000,241500,30
|
|
20230913,134600,32484011500,241500,241500,242000,241500,89
|
|
20230913,134500,32462511000,242000,242000,242000,241500,80
|
|
20230913,134400,32443183500,242000,241500,242000,241000,25
|
|
20230913,134300,32437141500,241500,242000,242000,241500,126
|
|
20230913,134200,32406707000,241500,242000,242000,241500,108
|
|
20230913,134100,32380614500,242000,242000,242000,241500,28
|
|
20230913,134000,32373845000,242000,242000,242000,241000,193
|
|
20230913,133900,32327253000,241500,241500,242000,241000,292
|
|
20230913,133800,32256758000,242000,242000,242000,241500,35
|
|
20230913,133700,32248293500,242000,241500,242000,241000,163
|
|
20230913,133600,32208956000,241000,241500,242000,241000,189
|
|
20230913,133500,32163307500,241500,242000,242000,241000,129
|
|
20230913,133400,32132129000,241500,241500,242000,241000,137
|
|
20230913,133300,32099035000,241500,241500,242000,241000,95
|
|
20230913,133200,32076088000,241500,241500,242000,241000,134
|
|
20230913,133100,32043720000,241500,241000,242000,241000,449
|
|
20230913,133000,31935323500,241500,241500,241500,241000,38
|
|
20230913,132900,31926147500,241000,241500,241500,241000,33
|
|
20230913,132800,31918184500,241500,241500,242000,241000,199
|
|
20230913,132700,31870150000,241500,241500,242000,241500,35
|
|
20230913,132600,31861692500,241500,241500,242000,241500,12
|
|
20230913,132500,31858791000,241500,242000,242000,241000,275
|
|
20230913,132400,31792375000,241500,241500,242000,241500,120
|
|
20230913,132300,31763391500,241500,241500,242000,241500,162
|
|
20230913,132200,31724251000,241500,242000,242000,241500,68
|
|
20230913,132100,31707826000,242000,241500,242000,241500,228
|
|
20230913,132000,31652754000,241500,241500,242000,241000,205
|
|
20230913,131900,31603264500,241000,241000,241500,241000,1210
|
|
20230913,131800,31311056500,241000,241000,241500,241000,30
|
|
20230913,131700,31303823500,241500,241500,241500,241000,428
|
|
20230913,131600,31200670500,241000,241500,241500,241000,43
|
|
20230913,131500,31190304500,241500,241000,241500,241000,36
|
|
20230913,131400,31181626000,241500,241000,241500,241000,1224
|
|
20230913,131300,30886588500,241500,241000,241500,241000,51
|
|
20230913,131200,30874288000,241500,241000,241500,241000,72
|
|
20230913,131100,30856919500,241000,241500,241500,241000,97
|
|
20230913,131000,30833528000,241500,241500,241500,241000,185
|
|
20230913,130900,30788871000,241000,241000,241500,241000,442
|
|
20230913,130800,30682343000,241000,241500,241500,241000,100
|
|
20230913,130700,30658229500,241500,241000,241500,241000,64
|
|
20230913,130600,30642800500,241500,241000,241500,241000,166
|
|
20230913,130500,30602770000,241500,241500,241500,241000,61
|
|
20230913,130400,30588055500,241500,241500,241500,241000,154
|
|
20230913,130300,30550935500,241500,241000,241500,241000,80
|
|
20230913,130200,30531642000,241500,241000,241500,241000,638
|
|
20230913,130100,30377578500,241500,241500,241500,241000,45
|
|
20230913,130000,30366718500,241500,241500,241500,241000,94
|
|
20230913,125900,30344051000,241000,241500,241500,241000,81
|
|
20230913,125800,30324494500,241500,241500,241500,241000,44
|
|
20230913,125700,30313878500,241500,241000,241500,241000,84
|
|
20230913,125600,30293625500,241500,241000,241500,241000,156
|
|
20230913,125500,30256022000,241000,241500,241500,241000,54
|
|
20230913,125400,30242987500,241000,241000,241500,241000,79
|
|
20230913,125300,30223941000,241000,241000,241500,241000,11
|
|
20230913,125200,30221286500,241000,241000,241500,241000,87
|
|
20230913,125100,30200310500,241500,241500,241500,241000,45
|
|
20230913,125000,30189450000,241500,241500,241500,241000,37
|
|
20230913,124900,30180525000,241000,241500,241500,241000,124
|
|
20230913,124800,30150636500,241000,241000,241500,241000,70
|
|
20230913,124700,30133756500,241000,241000,241500,240500,813
|
|
20230913,124600,29937825500,241500,241500,241500,241000,121
|
|
20230913,124500,29908631000,241000,241500,241500,241000,68
|
|
20230913,124400,29892237500,241000,241000,241500,241000,95
|
|
20230913,124300,29869340000,241000,241000,241500,240500,1043
|
|
20230913,124200,29617961000,241000,241500,241500,241000,141
|
|
20230913,124100,29583974000,241500,241000,241500,241000,247
|
|
20230913,124000,29524438500,241000,241500,241500,241000,389
|
|
20230913,123900,29430683500,241000,241500,241500,241000,47
|
|
20230913,123800,29419342000,241000,241500,241500,241000,3639
|
|
20230913,123700,28541584500,241500,241500,242000,241500,83
|
|
20230913,123600,28521520500,241500,242000,242000,241500,17
|
|
20230913,123500,28517408500,242000,242000,242000,241500,101
|
|
20230913,123400,28493001500,241500,242000,242000,241500,78
|
|
20230913,123300,28474133000,241500,242000,242000,241500,89
|
|
20230913,123200,28452626500,242000,241500,242000,241500,89
|
|
20230913,123100,28431116500,242000,241500,242000,241500,37
|
|
20230913,123000,28422172500,241500,242000,242000,241500,129
|
|
20230913,122900,28391004500,242000,242000,242000,241500,84
|
|
20230913,122800,28370710500,241500,242000,242000,241500,22
|
|
20230913,122700,28365392000,242000,241500,242000,241500,44
|
|
20230913,122600,28354756000,241500,242000,242000,241500,164
|
|
20230913,122500,28315130500,242000,242000,242000,241500,42
|
|
20230913,122400,28304972500,241500,241500,242000,241500,128
|
|
20230913,122300,28274031500,241500,241500,242000,241500,58
|
|
20230913,122200,28260004000,242000,241500,242000,241500,100
|
|
20230913,122100,28235849500,241500,242000,242000,241500,179
|
|
20230913,122000,28192614500,242000,242000,242000,241500,33
|
|
20230913,121900,28184633000,242000,241500,242000,241500,25
|
|
20230913,121800,28178589000,241500,241500,242000,241500,89
|
|
20230913,121700,28157086500,242000,241500,242000,241500,72
|
|
20230913,121600,28139678000,241500,242000,242000,241500,76
|
|
20230913,121500,28121302500,241500,242000,242000,241500,111
|
|
20230913,121400,28094486500,241500,241500,242000,241500,77
|
|
20230913,121300,28075866500,242000,241500,242000,241500,127
|
|
20230913,121200,28045139500,241500,242000,242000,241500,162
|
|
20230913,121100,28005970500,242000,241500,242000,241500,256
|
|
20230913,121000,27944019500,242000,242000,242000,241500,113
|
|
20230913,120900,27916706000,241500,241500,242000,241500,6
|
|
20230913,120800,27915255000,241500,241500,242000,241500,52
|
|
20230913,120700,27902680000,242000,242000,242000,241500,129
|
|
20230913,120600,27871517000,242000,242000,242000,241500,49
|
|
20230913,120500,27859673000,242000,242000,242000,241500,43
|
|
20230913,120400,27849279500,241500,241500,242000,241500,171
|
|
20230913,120300,27807973500,241500,241500,242000,241500,138
|
|
20230913,120200,27774638000,242000,241500,242000,241500,89
|
|
20230913,120100,27753107500,241500,241500,242000,241500,69
|
|
20230913,120000,27736438000,241500,242000,242000,241500,44
|
|
20230913,115900,27725800500,242000,241500,242000,241500,22
|
|
20230913,115800,27720481000,242000,241500,242000,241500,97
|
|
20230913,115700,27697039000,241500,242000,242000,241500,64
|
|
20230913,115600,27681556000,242000,241500,242000,241500,95
|
|
20230913,115500,27658605000,242000,242000,242000,241500,194
|
|
20230913,115400,27611662000,241500,242000,242000,241500,33
|
|
20230913,115300,27603685500,241500,242000,242000,241500,73
|
|
20230913,115200,27586052500,242000,242000,242000,241500,24
|
|
20230913,115100,27580250000,242000,241500,242000,241500,23
|
|
20230913,115000,27574693000,242000,242000,242000,241500,84
|
|
20230913,114900,27554402000,242000,241500,242000,241500,25
|
|
20230913,114800,27548359500,242000,242000,242000,241500,22
|
|
20230913,114700,27543040500,242000,242000,242000,241500,96
|
|
20230913,114600,27519834500,242000,242000,242500,241500,826
|
|
20230913,114500,27320077500,242000,242500,242500,242000,36
|
|
20230913,114400,27311352500,242500,242000,242500,242000,75
|
|
20230913,114300,27293196000,242500,242000,242500,241500,268
|
|
20230913,114200,27228329500,241500,241500,242000,241500,145
|
|
20230913,114100,27193271000,242000,242000,242000,241500,1043
|
|
20230913,114000,26940871500,242000,242000,242000,241500,254
|
|
20230913,113900,26879426000,241500,242000,242000,241500,232
|
|
20230913,113800,26823394500,241500,241500,242000,241500,229
|
|
20230913,113700,26768088000,241500,242000,242000,241500,27
|
|
20230913,113600,26761564000,242000,241500,242000,241500,58
|
|
20230913,113500,26747554000,241500,242000,242000,241500,36
|
|
20230913,113400,26738853500,241500,241500,241500,241000,150
|
|
20230913,113300,26702629500,241500,241500,241500,241000,252
|
|
20230913,113200,26641805500,241500,241500,241500,241000,339
|
|
20230913,113100,26559938000,241500,241500,241500,241000,70
|
|
20230913,113000,26543039000,241500,241500,241500,241000,94
|
|
20230913,112900,26520371500,241500,241000,241500,241000,65
|
|
20230913,112800,26504688000,241500,241000,241500,241000,121
|
|
20230913,112700,26475493000,241500,241500,242000,241000,708
|
|
20230913,112600,26304563500,241500,241000,241500,240500,1072
|
|
20230913,112500,26046140500,241000,241000,241000,240500,2583
|
|
20230913,112400,25423691000,240500,241000,241000,240500,505
|
|
20230913,112300,25301998000,241000,240500,241000,240500,292
|
|
20230913,112200,25231753000,240500,241000,241000,240500,125
|
|
20230913,112100,25201666500,240500,241000,241000,240500,814
|
|
20230913,112000,25005677000,240500,241000,241000,240500,321
|
|
20230913,111900,24928470000,241000,240500,241000,240500,123
|
|
20230913,111800,24898877000,241000,240500,241000,240500,92
|
|
20230913,111700,24876730000,240500,240500,241000,240500,215
|
|
20230913,111600,24824959500,240500,240500,241000,240500,243
|
|
20230913,111500,24766504500,240500,241000,241000,240500,109
|
|
20230913,111400,24740270500,240500,240500,241000,240500,255
|
|
20230913,111300,24678930500,240500,241000,241500,240500,2224
|
|
20230913,111200,24142970500,241000,241500,241500,241000,187
|
|
20230913,111100,24097893000,241000,241500,241500,241000,422
|
|
20230913,111000,23996178000,241500,242000,242000,241000,1973
|
|
20230913,110900,23519699000,241500,241500,242000,241500,136
|
|
20230913,110800,23486848500,241500,242000,242000,241500,152
|
|
20230913,110700,23450125000,241500,241500,242000,241500,118
|
|
20230913,110600,23421620000,242000,242000,242000,241500,277
|
|
20230913,110500,23354712000,242000,242000,242000,241500,149
|
|
20230913,110400,23318695000,241500,241500,242000,241500,607
|
|
20230913,110300,23171874000,242000,241500,242000,241500,114
|
|
20230913,110200,23144307000,241500,241500,242000,241500,322
|
|
20230913,110100,23066517500,241500,242000,242000,241500,235
|
|
20230913,110000,23009683000,241500,242000,242000,241500,231
|
|
20230913,105900,22953886000,241500,241500,242000,241500,214
|
|
20230913,105800,22902177000,241500,241500,242000,241500,271
|
|
20230913,105700,22836726500,241500,241500,242000,241500,220
|
|
20230913,105600,22783584500,241500,242000,242000,241500,108
|
|
20230913,105500,22757494500,242000,242000,242000,241500,156
|
|
20230913,105400,22719784500,241500,242500,242500,241500,1168
|
|
20230913,105300,22437135000,242000,243500,243500,242000,1177
|
|
20230913,105200,22151322000,243500,243500,244000,243500,50
|
|
20230913,105100,22139144000,243500,243500,244000,243000,376
|
|
20230913,105000,22047589000,243500,243500,243500,243000,139
|
|
20230913,104900,22013755500,243500,243500,243500,243000,74
|
|
20230913,104800,21995762500,243000,243500,243500,243000,354
|
|
20230913,104700,21909610000,243000,243500,243500,243000,82
|
|
20230913,104600,21889656000,243500,243000,243500,243000,81
|
|
20230913,104500,21869969000,243500,243500,243500,243000,75
|
|
20230913,104400,21851737500,243500,243500,243500,243000,29
|
|
20230913,104300,21844686000,243500,243000,243500,243000,106
|
|
20230913,104200,21818915000,243000,243500,244000,243000,982
|
|
20230913,104100,21580056500,243500,243000,243500,243000,88
|
|
20230913,104000,21558641500,243000,243500,243500,243000,149
|
|
20230913,103900,21522423500,243500,243500,244000,243500,430
|
|
20230913,103800,21417716500,243500,243500,244000,243000,263
|
|
20230913,103700,21353663500,243500,244000,244000,243000,1511
|
|
20230913,103600,20985351500,244000,244000,244500,244000,158
|
|
20230913,103500,20946797500,244000,244500,244500,244000,154
|
|
20230913,103400,20909160000,244500,244500,244500,244000,303
|
|
20230913,103300,20835106500,244500,243500,245000,243500,781
|
|
20230913,103200,20644262500,244000,244500,245000,244000,1321
|
|
20230913,103100,20321546500,244500,244500,245000,244500,205
|
|
20230913,103000,20271390000,245000,245500,245500,244500,387
|
|
20230913,102900,20176629000,245500,245500,245500,245000,145
|
|
20230913,102800,20141082000,245500,246000,246000,245000,111
|
|
20230913,102700,20113826500,246000,245500,246000,245000,305
|
|
20230913,102600,20038920500,245500,246500,246500,245500,253
|
|
20230913,102500,19976685500,246000,246500,246500,245500,135
|
|
20230913,102400,19943445500,246500,246000,246500,245500,203
|
|
20230913,102300,19893487000,246000,246000,246500,245500,218
|
|
20230913,102200,19839853000,246500,246500,247000,245500,240
|
|
20230913,102100,19780715500,246500,245500,247000,245500,1178
|
|
20230913,102000,19490842500,245500,246000,246000,245500,247
|
|
20230913,101900,19430152000,245500,246000,246000,245000,228
|
|
20230913,101800,19374146500,246000,246000,246500,245500,329
|
|
20230913,101700,19293187000,246000,246500,246500,245500,171
|
|
20230913,101600,19251100000,246000,246000,246500,245500,148
|
|
20230913,101500,19214678000,246000,246500,246500,245500,299
|
|
20230913,101400,19141116000,246500,246500,247000,246000,255
|
|
20230913,101300,19078244500,246500,246500,247000,246000,425
|
|
20230913,101200,18973500500,246500,246000,246500,246000,1213
|
|
20230913,101100,18674887000,246000,245500,246000,245000,839
|
|
20230913,101000,18469024000,245500,245000,245500,244000,293
|
|
20230913,100900,18397232500,244500,245500,245500,244000,782
|
|
20230913,100800,18205736500,245000,245500,245500,245000,120
|
|
20230913,100700,18176295500,245500,246000,246000,245000,739
|
|
20230913,100600,17994904000,246000,246000,246500,245500,762
|
|
20230913,100500,17807606500,246000,246500,246500,245500,367
|
|
20230913,100400,17717310000,246500,246000,246500,246000,966
|
|
20230913,100300,17479322500,246500,246000,246500,246000,453
|
|
20230913,100200,17367834500,246000,246500,246500,246000,217
|
|
20230913,100100,17314371500,247000,247000,247000,246000,539
|
|
20230913,100000,17181528500,247000,247000,247000,246500,231
|
|
20230913,095900,17124546000,247000,246500,247000,246500,184
|
|
20230913,095800,17079155000,246500,246000,247000,246000,334
|
|
20230913,095700,16996827000,246000,246000,246500,246000,391
|
|
20230913,095600,16900576000,246000,247000,247000,246000,860
|
|
20230913,095500,16688552000,246500,247000,247000,246500,169
|
|
20230913,095400,16646858000,246500,247000,248000,246500,1365
|
|
20230913,095300,16309182500,247500,246500,248000,246000,2726
|
|
20230913,095200,15635691000,246500,246500,247000,246000,369
|
|
20230913,095100,15544759500,246500,246500,247000,246000,1175
|
|
20230913,095000,15254990000,246500,246500,246500,246000,919
|
|
20230913,094900,15028535000,246000,246500,246500,245500,554
|
|
20230913,094800,14892165000,246500,245500,247000,245500,2363
|
|
20230913,094700,14310154000,245500,245000,246000,245000,1433
|
|
20230913,094600,13958636000,244500,244000,245000,243500,1906
|
|
20230913,094500,13493428500,244000,243500,244000,242500,1843
|
|
20230913,094400,13045032000,243500,244000,244000,243000,477
|
|
20230913,094300,12928872000,244000,244000,244500,243000,1648
|
|
20230913,094200,12527222000,244000,243000,244500,243000,2872
|
|
20230913,094100,11827106000,243000,243000,243500,243000,738
|
|
20230913,094000,11647757000,243500,243500,243500,242500,706
|
|
20230913,093900,11476161000,243000,242000,243500,242000,2647
|
|
20230913,093800,10833765500,242000,241000,242000,241000,2279
|
|
20230913,093700,10283197000,241000,241000,241500,241000,173
|
|
20230913,093600,10241442500,241000,241000,241500,241000,130
|
|
20230913,093500,10210080500,241500,241500,241500,241000,805
|
|
20230913,093400,10016057500,241500,241000,241500,241000,574
|
|
20230913,093300,9877466500,241500,241500,241500,241000,528
|
|
20230913,093200,9749960500,242000,241500,242000,241500,144
|
|
20230913,093100,9715183500,241500,242000,242000,241500,101
|
|
20230913,093000,9690790500,242000,241500,242000,241500,253
|
|
20230913,092900,9629689000,242000,241500,242000,241500,262
|
|
20230913,092800,9566401500,241500,241500,241500,241500,125
|
|
20230913,092700,9536214000,241500,242500,242500,241500,3825
|
|
20230913,092600,8611598500,242500,242500,243000,242000,246
|
|
20230913,092500,8551939000,242500,242500,242500,242000,479
|
|
20230913,092400,8435784500,242500,241500,242500,241500,489
|
|
20230913,092300,8317412000,242000,242000,242000,241500,216
|
|
20230913,092200,8265157500,242000,241500,242500,241500,680
|
|
20230913,092100,8100601000,242000,242000,242000,241500,248
|
|
20230913,092000,8040604500,242000,242000,242000,241500,159
|
|
20230913,091900,8002174500,242000,242000,242500,241500,334
|
|
20230913,091800,7921395500,242000,242000,242500,241500,683
|
|
20230913,091700,7756108000,242000,241000,242000,240500,1459
|
|
20230913,091600,7404374000,241000,240500,241000,240000,341
|
|
20230913,091500,7322376000,240000,240500,241000,240000,617
|
|
20230913,091400,7173983000,240500,240500,241000,240000,1217
|
|
20230913,091300,6881302500,240500,240500,240500,240000,929
|
|
20230913,091200,6657924000,240000,241000,241000,240000,1986
|
|
20230913,091100,6180996000,240500,240500,241000,240500,846
|
|
20230913,091000,5977492000,240500,241000,241500,240500,2376
|
|
20230913,090900,5405107000,241000,242500,242500,240500,2968
|
|
20230913,090800,4688963500,242500,242000,243000,242000,1411
|
|
20230913,090700,4347157000,242000,243000,243000,241500,3033
|
|
20230913,090600,3613625500,242500,242500,243000,242000,751
|
|
20230913,090500,3431477500,242500,243000,243000,242000,2512
|
|
20230913,090400,2822071000,243000,242000,243000,242000,1431
|
|
20230913,090300,2475341500,242000,242500,243000,241500,3567
|
|
20230913,090200,1611091500,242500,243500,244000,242500,1543
|
|
20230913,090100,1235810500,243500,244000,244500,243000,2001
|
|
20230913,090000,748299000,244000,246500,246500,244000,3024
|