701 lines
40 KiB
CSV
701 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,203800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,203700,34900397500,246000,246000,246000,246000,0
|
|
20230914,203600,34900397500,246000,246000,246000,246000,0
|
|
20230914,203500,34900397500,246000,246000,246000,246000,0
|
|
20230914,203400,34900397500,246000,246000,246000,246000,0
|
|
20230914,203300,34900397500,246000,246000,246000,246000,0
|
|
20230914,203200,34900397500,246000,246000,246000,246000,0
|
|
20230914,203100,34900397500,246000,246000,246000,246000,0
|
|
20230914,203000,34900397500,246000,246000,246000,246000,0
|
|
20230914,202900,34900397500,246000,246000,246000,246000,0
|
|
20230914,202800,34900397500,246000,246000,246000,246000,0
|
|
20230914,202700,34900397500,246000,246000,246000,246000,0
|
|
20230914,202600,34900397500,246000,246000,246000,246000,0
|
|
20230914,202500,34900397500,246000,246000,246000,246000,0
|
|
20230914,202400,34900397500,246000,246000,246000,246000,0
|
|
20230914,202300,34900397500,246000,246000,246000,246000,0
|
|
20230914,202200,34900397500,246000,246000,246000,246000,0
|
|
20230914,202100,34900397500,246000,246000,246000,246000,0
|
|
20230914,202000,34900397500,246000,246000,246000,246000,0
|
|
20230914,201900,34900397500,246000,246000,246000,246000,0
|
|
20230914,201800,34900397500,246000,246000,246000,246000,0
|
|
20230914,201700,34900397500,246000,246000,246000,246000,0
|
|
20230914,201600,34900397500,246000,246000,246000,246000,0
|
|
20230914,201500,34900397500,246000,246000,246000,246000,0
|
|
20230914,201400,34900397500,246000,246000,246000,246000,0
|
|
20230914,201300,34900397500,246000,246000,246000,246000,0
|
|
20230914,201200,34900397500,246000,246000,246000,246000,0
|
|
20230914,201100,34900397500,246000,246000,246000,246000,0
|
|
20230914,201000,34900397500,246000,246000,246000,246000,0
|
|
20230914,200900,34900397500,246000,246000,246000,246000,0
|
|
20230914,200800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,200700,34900397500,246000,246000,246000,246000,0
|
|
20230914,200600,34900397500,246000,246000,246000,246000,0
|
|
20230914,200500,34900397500,246000,246000,246000,246000,0
|
|
20230914,200400,34900397500,246000,246000,246000,246000,0
|
|
20230914,200300,34900397500,246000,246000,246000,246000,0
|
|
20230914,200200,34900397500,246000,246000,246000,246000,0
|
|
20230914,200100,34900397500,246000,246000,246000,246000,0
|
|
20230914,200000,34900397500,246000,246000,246000,246000,0
|
|
20230914,195900,34900397500,246000,246000,246000,246000,0
|
|
20230914,195800,34900397500,246000,246000,246000,246000,0
|
|
20230914,195700,34900397500,246000,246000,246000,246000,0
|
|
20230914,195600,34900397500,246000,246000,246000,246000,0
|
|
20230914,195500,34900397500,246000,246000,246000,246000,0
|
|
20230914,195400,34900397500,246000,246000,246000,246000,0
|
|
20230914,195300,34900397500,246000,246000,246000,246000,0
|
|
20230914,195200,34900397500,246000,246000,246000,246000,0
|
|
20230914,195100,34900397500,246000,246000,246000,246000,0
|
|
20230914,195000,34900397500,246000,246000,246000,246000,0
|
|
20230914,194900,34900397500,246000,246000,246000,246000,0
|
|
20230914,194800,34900397500,246000,246000,246000,246000,0
|
|
20230914,194700,34900397500,246000,246000,246000,246000,0
|
|
20230914,194600,34900397500,246000,246000,246000,246000,0
|
|
20230914,194500,34900397500,246000,246000,246000,246000,0
|
|
20230914,194400,34900397500,246000,246000,246000,246000,0
|
|
20230914,194300,34900397500,246000,246000,246000,246000,0
|
|
20230914,194200,34900397500,246000,246000,246000,246000,0
|
|
20230914,194100,34900397500,246000,246000,246000,246000,0
|
|
20230914,194000,34900397500,246000,246000,246000,246000,0
|
|
20230914,193900,34900397500,246000,246000,246000,246000,0
|
|
20230914,193800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,193700,34900397500,246000,246000,246000,246000,0
|
|
20230914,193600,34900397500,246000,246000,246000,246000,0
|
|
20230914,193500,34900397500,246000,246000,246000,246000,0
|
|
20230914,193400,34900397500,246000,246000,246000,246000,0
|
|
20230914,193300,34900397500,246000,246000,246000,246000,0
|
|
20230914,193200,34900397500,246000,246000,246000,246000,0
|
|
20230914,193100,34900397500,246000,246000,246000,246000,0
|
|
20230914,193000,34900397500,246000,246000,246000,246000,0
|
|
20230914,192900,34900397500,246000,246000,246000,246000,0
|
|
20230914,192800,34900397500,246000,246000,246000,246000,0
|
|
20230914,192700,34900397500,246000,246000,246000,246000,0
|
|
20230914,192600,34900397500,246000,246000,246000,246000,0
|
|
20230914,192500,34900397500,246000,246000,246000,246000,0
|
|
20230914,192400,34900397500,246000,246000,246000,246000,0
|
|
20230914,192300,34900397500,246000,246000,246000,246000,0
|
|
20230914,192200,34900397500,246000,246000,246000,246000,0
|
|
20230914,192100,34900397500,246000,246000,246000,246000,0
|
|
20230914,192000,34900397500,246000,246000,246000,246000,0
|
|
20230914,191900,34900397500,246000,246000,246000,246000,0
|
|
20230914,191800,34900397500,246000,246000,246000,246000,0
|
|
20230914,191700,34900397500,246000,246000,246000,246000,0
|
|
20230914,191600,34900397500,246000,246000,246000,246000,0
|
|
20230914,191500,34900397500,246000,246000,246000,246000,0
|
|
20230914,191400,34900397500,246000,246000,246000,246000,0
|
|
20230914,191300,34900397500,246000,246000,246000,246000,0
|
|
20230914,191200,34900397500,246000,246000,246000,246000,0
|
|
20230914,191100,34900397500,246000,246000,246000,246000,0
|
|
20230914,191000,34900397500,246000,246000,246000,246000,0
|
|
20230914,190900,34900397500,246000,246000,246000,246000,0
|
|
20230914,190800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,190700,34900397500,246000,246000,246000,246000,0
|
|
20230914,190600,34900397500,246000,246000,246000,246000,0
|
|
20230914,190500,34900397500,246000,246000,246000,246000,0
|
|
20230914,190400,34900397500,246000,246000,246000,246000,0
|
|
20230914,190300,34900397500,246000,246000,246000,246000,0
|
|
20230914,190200,34900397500,246000,246000,246000,246000,0
|
|
20230914,190100,34900397500,246000,246000,246000,246000,0
|
|
20230914,190000,34900397500,246000,246000,246000,246000,0
|
|
20230914,185900,34900397500,246000,246000,246000,246000,0
|
|
20230914,185800,34900397500,246000,246000,246000,246000,0
|
|
20230914,185700,34900397500,246000,246000,246000,246000,0
|
|
20230914,185600,34900397500,246000,246000,246000,246000,0
|
|
20230914,185500,34900397500,246000,246000,246000,246000,0
|
|
20230914,185400,34900397500,246000,246000,246000,246000,0
|
|
20230914,185300,34900397500,246000,246000,246000,246000,0
|
|
20230914,185200,34900397500,246000,246000,246000,246000,0
|
|
20230914,185100,34900397500,246000,246000,246000,246000,0
|
|
20230914,185000,34900397500,246000,246000,246000,246000,0
|
|
20230914,184900,34900397500,246000,246000,246000,246000,0
|
|
20230914,184800,34900397500,246000,246000,246000,246000,0
|
|
20230914,184700,34900397500,246000,246000,246000,246000,0
|
|
20230914,184600,34900397500,246000,246000,246000,246000,0
|
|
20230914,184500,34900397500,246000,246000,246000,246000,0
|
|
20230914,184400,34900397500,246000,246000,246000,246000,0
|
|
20230914,184300,34900397500,246000,246000,246000,246000,0
|
|
20230914,184200,34900397500,246000,246000,246000,246000,0
|
|
20230914,184100,34900397500,246000,246000,246000,246000,0
|
|
20230914,184000,34900397500,246000,246000,246000,246000,0
|
|
20230914,183900,34900397500,246000,246000,246000,246000,0
|
|
20230914,183800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,183700,34900397500,246000,246000,246000,246000,0
|
|
20230914,183600,34900397500,246000,246000,246000,246000,0
|
|
20230914,183500,34900397500,246000,246000,246000,246000,0
|
|
20230914,183400,34900397500,246000,246000,246000,246000,0
|
|
20230914,183300,34900397500,246000,246000,246000,246000,0
|
|
20230914,183200,34900397500,246000,246000,246000,246000,0
|
|
20230914,183100,34900397500,246000,246000,246000,246000,0
|
|
20230914,183000,34900397500,246000,246000,246000,246000,0
|
|
20230914,182900,34900397500,246000,246000,246000,246000,0
|
|
20230914,182800,34900397500,246000,246000,246000,246000,0
|
|
20230914,182700,34900397500,246000,246000,246000,246000,0
|
|
20230914,182600,34900397500,246000,246000,246000,246000,0
|
|
20230914,182500,34900397500,246000,246000,246000,246000,0
|
|
20230914,182400,34900397500,246000,246000,246000,246000,0
|
|
20230914,182300,34900397500,246000,246000,246000,246000,0
|
|
20230914,182200,34900397500,246000,246000,246000,246000,0
|
|
20230914,182100,34900397500,246000,246000,246000,246000,0
|
|
20230914,182000,34900397500,246000,246000,246000,246000,0
|
|
20230914,181900,34900397500,246000,246000,246000,246000,0
|
|
20230914,181800,34900397500,246000,246000,246000,246000,0
|
|
20230914,181700,34900397500,246000,246000,246000,246000,0
|
|
20230914,181600,34900397500,246000,246000,246000,246000,0
|
|
20230914,181500,34900397500,246000,246000,246000,246000,0
|
|
20230914,181400,34900397500,246000,246000,246000,246000,0
|
|
20230914,181300,34900397500,246000,246000,246000,246000,0
|
|
20230914,181200,34900397500,246000,246000,246000,246000,0
|
|
20230914,181100,34900397500,246000,246000,246000,246000,0
|
|
20230914,181000,34900397500,246000,246000,246000,246000,0
|
|
20230914,180900,34900397500,246000,246000,246000,246000,0
|
|
20230914,180800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,180700,34900397500,246000,246000,246000,246000,0
|
|
20230914,180600,34900397500,246000,246000,246000,246000,0
|
|
20230914,180500,34900397500,246000,246000,246000,246000,0
|
|
20230914,180400,34900397500,246000,246000,246000,246000,0
|
|
20230914,180300,34900397500,246000,246000,246000,246000,0
|
|
20230914,180200,34900397500,246000,246000,246000,246000,0
|
|
20230914,180100,34900397500,246000,246000,246000,246000,0
|
|
20230914,180000,34900397500,246000,246000,246000,246000,0
|
|
20230914,175900,34900397500,246000,246000,246000,246000,0
|
|
20230914,175800,34900397500,246000,246000,246000,246000,0
|
|
20230914,175700,34900397500,246000,246000,246000,246000,0
|
|
20230914,175600,34900397500,246000,246000,246000,246000,0
|
|
20230914,175500,34900397500,246000,246000,246000,246000,0
|
|
20230914,175400,34900397500,246000,246000,246000,246000,0
|
|
20230914,175300,34900397500,246000,246000,246000,246000,0
|
|
20230914,175200,34900397500,246000,246000,246000,246000,0
|
|
20230914,175100,34900397500,246000,246000,246000,246000,0
|
|
20230914,175000,34900397500,246000,246000,246000,246000,0
|
|
20230914,174900,34900397500,246000,246000,246000,246000,0
|
|
20230914,174800,34900397500,246000,246000,246000,246000,0
|
|
20230914,174700,34900397500,246000,246000,246000,246000,0
|
|
20230914,174600,34900397500,246000,246000,246000,246000,0
|
|
20230914,174500,34900397500,246000,246000,246000,246000,0
|
|
20230914,174400,34900397500,246000,246000,246000,246000,0
|
|
20230914,174300,34900397500,246000,246000,246000,246000,0
|
|
20230914,174200,34900397500,246000,246000,246000,246000,0
|
|
20230914,174100,34900397500,246000,246000,246000,246000,0
|
|
20230914,174000,34900397500,246000,246000,246000,246000,0
|
|
20230914,173900,34900397500,246000,246000,246000,246000,0
|
|
20230914,173800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,173700,34900397500,246000,246000,246000,246000,0
|
|
20230914,173600,34900397500,246000,246000,246000,246000,0
|
|
20230914,173500,34900397500,246000,246000,246000,246000,0
|
|
20230914,173400,34900397500,246000,246000,246000,246000,0
|
|
20230914,173300,34900397500,246000,246000,246000,246000,0
|
|
20230914,173200,34900397500,246000,246000,246000,246000,0
|
|
20230914,173100,34900397500,246000,246000,246000,246000,0
|
|
20230914,173000,34900397500,246000,246000,246000,246000,0
|
|
20230914,172900,34900397500,246000,246000,246000,246000,0
|
|
20230914,172800,34900397500,246000,246000,246000,246000,0
|
|
20230914,172700,34900397500,246000,246000,246000,246000,0
|
|
20230914,172600,34900397500,246000,246000,246000,246000,0
|
|
20230914,172500,34900397500,246000,246000,246000,246000,0
|
|
20230914,172400,34900397500,246000,246000,246000,246000,0
|
|
20230914,172300,34900397500,246000,246000,246000,246000,0
|
|
20230914,172200,34900397500,246000,246000,246000,246000,0
|
|
20230914,172100,34900397500,246000,246000,246000,246000,0
|
|
20230914,172000,34900397500,246000,246000,246000,246000,0
|
|
20230914,171900,34900397500,246000,246000,246000,246000,0
|
|
20230914,171800,34900397500,246000,246000,246000,246000,0
|
|
20230914,171700,34900397500,246000,246000,246000,246000,0
|
|
20230914,171600,34900397500,246000,246000,246000,246000,0
|
|
20230914,171500,34900397500,246000,246000,246000,246000,0
|
|
20230914,171400,34900397500,246000,246000,246000,246000,0
|
|
20230914,171300,34900397500,246000,246000,246000,246000,0
|
|
20230914,171200,34900397500,246000,246000,246000,246000,0
|
|
20230914,171100,34900397500,246000,246000,246000,246000,0
|
|
20230914,171000,34900397500,246000,246000,246000,246000,0
|
|
20230914,170900,34900397500,246000,246000,246000,246000,0
|
|
20230914,170800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,170700,34900397500,246000,246000,246000,246000,0
|
|
20230914,170600,34900397500,246000,246000,246000,246000,0
|
|
20230914,170500,34900397500,246000,246000,246000,246000,0
|
|
20230914,170400,34900397500,246000,246000,246000,246000,0
|
|
20230914,170300,34900397500,246000,246000,246000,246000,0
|
|
20230914,170200,34900397500,246000,246000,246000,246000,0
|
|
20230914,170100,34900397500,246000,246000,246000,246000,0
|
|
20230914,170000,34900397500,246000,246000,246000,246000,0
|
|
20230914,165900,34900397500,246000,246000,246000,246000,0
|
|
20230914,165800,34900397500,246000,246000,246000,246000,0
|
|
20230914,165700,34900397500,246000,246000,246000,246000,0
|
|
20230914,165600,34900397500,246000,246000,246000,246000,0
|
|
20230914,165500,34900397500,246000,246000,246000,246000,0
|
|
20230914,165400,34900397500,246000,246000,246000,246000,0
|
|
20230914,165300,34900397500,246000,246000,246000,246000,0
|
|
20230914,165200,34900397500,246000,246000,246000,246000,0
|
|
20230914,165100,34900397500,246000,246000,246000,246000,0
|
|
20230914,165000,34900397500,246000,246000,246000,246000,0
|
|
20230914,164900,34900397500,246000,246000,246000,246000,0
|
|
20230914,164800,34900397500,246000,246000,246000,246000,0
|
|
20230914,164700,34900397500,246000,246000,246000,246000,0
|
|
20230914,164600,34900397500,246000,246000,246000,246000,0
|
|
20230914,164500,34900397500,246000,246000,246000,246000,0
|
|
20230914,164400,34900397500,246000,246000,246000,246000,0
|
|
20230914,164300,34900397500,246000,246000,246000,246000,0
|
|
20230914,164200,34900397500,246000,246000,246000,246000,0
|
|
20230914,164100,34900397500,246000,246000,246000,246000,0
|
|
20230914,164000,34900397500,246000,246000,246000,246000,0
|
|
20230914,163900,34900397500,246000,246000,246000,246000,0
|
|
20230914,163800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,163700,34900397500,246000,246000,246000,246000,0
|
|
20230914,163600,34900397500,246000,246000,246000,246000,0
|
|
20230914,163500,34900397500,246000,246000,246000,246000,0
|
|
20230914,163400,34900397500,246000,246000,246000,246000,0
|
|
20230914,163300,34900397500,246000,246000,246000,246000,0
|
|
20230914,163200,34900397500,246000,246000,246000,246000,0
|
|
20230914,163100,34900397500,246000,246000,246000,246000,0
|
|
20230914,163000,34900397500,246000,246000,246000,246000,0
|
|
20230914,162900,34900397500,246000,246000,246000,246000,0
|
|
20230914,162800,34900397500,246000,246000,246000,246000,0
|
|
20230914,162700,34900397500,246000,246000,246000,246000,0
|
|
20230914,162600,34900397500,246000,246000,246000,246000,0
|
|
20230914,162500,34900397500,246000,246000,246000,246000,0
|
|
20230914,162400,34900397500,246000,246000,246000,246000,0
|
|
20230914,162300,34900397500,246000,246000,246000,246000,0
|
|
20230914,162200,34900397500,246000,246000,246000,246000,0
|
|
20230914,162100,34900397500,246000,246000,246000,246000,0
|
|
20230914,162000,34900397500,246000,246000,246000,246000,0
|
|
20230914,161900,34900397500,246000,246000,246000,246000,0
|
|
20230914,161800,34900397500,246000,246000,246000,246000,0
|
|
20230914,161700,34900397500,246000,246000,246000,246000,0
|
|
20230914,161600,34900397500,246000,246000,246000,246000,0
|
|
20230914,161500,34900397500,246000,246000,246000,246000,0
|
|
20230914,161400,34900397500,246000,246000,246000,246000,0
|
|
20230914,161300,34900397500,246000,246000,246000,246000,0
|
|
20230914,161200,34900397500,246000,246000,246000,246000,0
|
|
20230914,161100,34900397500,246000,246000,246000,246000,0
|
|
20230914,161000,34900397500,246000,246000,246000,246000,0
|
|
20230914,160900,34900397500,246000,246000,246000,246000,0
|
|
20230914,160800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,160700,34900397500,246000,246000,246000,246000,0
|
|
20230914,160600,34900397500,246000,246000,246000,246000,0
|
|
20230914,160500,34900397500,246000,246000,246000,246000,0
|
|
20230914,160400,34900397500,246000,246000,246000,246000,0
|
|
20230914,160300,34900397500,246000,246000,246000,246000,0
|
|
20230914,160200,34900397500,246000,246000,246000,246000,0
|
|
20230914,160100,34900397500,246000,246000,246000,246000,0
|
|
20230914,160000,34900397500,246000,246000,246000,246000,0
|
|
20230914,155900,34900397500,246000,246000,246000,246000,0
|
|
20230914,155800,34900397500,246000,246000,246000,246000,0
|
|
20230914,155700,34900397500,246000,246000,246000,246000,0
|
|
20230914,155600,34900397500,246000,246000,246000,246000,0
|
|
20230914,155500,34900397500,246000,246000,246000,246000,0
|
|
20230914,155400,34900397500,246000,246000,246000,246000,0
|
|
20230914,155300,34900397500,246000,246000,246000,246000,0
|
|
20230914,155200,34900397500,246000,246000,246000,246000,0
|
|
20230914,155100,34900397500,246000,246000,246000,246000,0
|
|
20230914,155000,34900397500,246000,246000,246000,246000,0
|
|
20230914,154900,34900397500,246000,246000,246000,246000,0
|
|
20230914,154800,34900397500,246000,246000,246000,246000,0
|
|
20230914,154700,34900397500,246000,246000,246000,246000,0
|
|
20230914,154600,34900397500,246000,246000,246000,246000,0
|
|
20230914,154500,34900397500,246000,246000,246000,246000,0
|
|
20230914,154400,34900397500,246000,246000,246000,246000,0
|
|
20230914,154300,34900397500,246000,246000,246000,246000,0
|
|
20230914,154200,34900397500,246000,246000,246000,246000,0
|
|
20230914,154100,34900397500,246000,246000,246000,246000,0
|
|
20230914,154000,34900397500,246000,246000,246000,246000,0
|
|
20230914,153900,34900397500,246000,246000,246000,246000,0
|
|
20230914,153800,34900397500,246000,246000,246000,246000,29675
|
|
20230914,153700,34900397500,246000,246000,246000,246000,0
|
|
20230914,153600,34900397500,246000,246000,246000,246000,0
|
|
20230914,153500,34900397500,246000,246000,246000,246000,0
|
|
20230914,153400,34900397500,246000,246000,246000,246000,0
|
|
20230914,153300,34900397500,246000,246000,246000,246000,0
|
|
20230914,153200,34900397500,246000,246000,246000,246000,0
|
|
20230914,153100,34900397500,246000,246000,246000,246000,0
|
|
20230914,153000,34900397500,246000,246000,246000,246000,29675
|
|
20230914,152900,27600347500,246500,246500,246500,246500,0
|
|
20230914,152800,27600347500,246500,246500,246500,246500,0
|
|
20230914,152700,27600347500,246500,246500,246500,246500,0
|
|
20230914,152600,27600347500,246500,246500,246500,246500,0
|
|
20230914,152500,27600347500,246500,246500,246500,246500,0
|
|
20230914,152400,27600347500,246500,246500,246500,246500,0
|
|
20230914,152300,27600347500,246500,246500,246500,246500,0
|
|
20230914,152200,27600347500,246500,246500,246500,246500,0
|
|
20230914,152100,27600347500,246500,246500,246500,246500,0
|
|
20230914,152000,27600347500,246500,246500,246500,246500,0
|
|
20230914,151900,27600347500,246500,246500,246500,246000,223
|
|
20230914,151800,27545416000,246500,246000,246500,246000,359
|
|
20230914,151700,27457065500,246000,245500,246000,245500,116
|
|
20230914,151600,27428534500,246000,245500,246000,245500,283
|
|
20230914,151500,27358934500,246000,245500,246000,245500,345
|
|
20230914,151400,27274096000,246000,246000,246000,245500,82
|
|
20230914,151300,27253928500,245500,246000,246000,245500,105
|
|
20230914,151200,27228107500,245500,246000,246000,245500,152
|
|
20230914,151100,27190748000,246000,246000,246000,245500,61
|
|
20230914,151000,27175753500,245500,245500,246000,245500,48
|
|
20230914,150900,27163958000,245500,245500,246000,245500,121
|
|
20230914,150800,27134225500,246000,245500,246000,245500,44
|
|
20230914,150700,27123411000,245500,246000,246000,245500,583
|
|
20230914,150600,26980007500,246000,246000,246500,245500,936
|
|
20230914,150500,26749843000,246000,246000,246500,246000,91
|
|
20230914,150400,26727445500,246000,246000,246500,246000,174
|
|
20230914,150300,26684634000,246000,246500,246500,246000,158
|
|
20230914,150200,26645743000,246000,246500,246500,246000,121
|
|
20230914,150100,26615969500,246000,246000,246500,246000,123
|
|
20230914,150000,26585704000,246000,246000,246500,246000,89
|
|
20230914,145900,26563793000,246500,246000,246500,246000,142
|
|
20230914,145800,26528810500,246500,246000,246500,246000,188
|
|
20230914,145700,26482480500,246500,246500,246500,246000,146
|
|
20230914,145600,26446515000,246500,246500,246500,246000,75
|
|
20230914,145500,26428039500,246000,245500,246500,245500,1030
|
|
20230914,145400,26174654500,245500,246000,246000,245500,159
|
|
20230914,145300,26135586500,246000,246000,246000,245500,165
|
|
20230914,145200,26095044500,246000,246000,246000,245500,101
|
|
20230914,145100,26070215500,246000,245500,246000,245500,156
|
|
20230914,145000,26031861000,245500,245500,246000,245500,110
|
|
20230914,144900,26004830000,245500,246000,246500,245500,557
|
|
20230914,144800,25867817000,246000,246500,247000,246000,928
|
|
20230914,144700,25639064000,247000,247000,247000,246500,116
|
|
20230914,144600,25610426000,247000,246500,247000,246500,194
|
|
20230914,144500,25562538000,247000,247000,247000,246500,110
|
|
20230914,144400,25535390500,247000,246500,247000,246000,962
|
|
20230914,144300,25298236500,246500,246000,246500,246000,664
|
|
20230914,144200,25134583000,246500,246500,246500,246000,96
|
|
20230914,144100,25110937500,246500,245500,246500,245500,1433
|
|
20230914,144000,24758387500,245500,246000,246000,245500,87
|
|
20230914,143900,24737001000,245500,245500,246000,245500,151
|
|
20230914,143800,24699887500,245500,246000,246000,245500,290
|
|
20230914,143700,24628658000,246000,246000,246500,245500,444
|
|
20230914,143600,24519444000,246500,246000,246500,246000,246
|
|
20230914,143500,24458883500,246500,246000,246500,246000,189
|
|
20230914,143400,24412356000,246500,246000,246500,246000,98
|
|
20230914,143300,24388221500,246500,246000,246500,246000,232
|
|
20230914,143200,24331107000,246500,246000,246500,246000,113
|
|
20230914,143100,24303275500,246500,246500,246500,246000,211
|
|
20230914,143000,24251315000,246000,246500,246500,246000,164
|
|
20230914,142900,24210939500,246500,246000,246500,246000,92
|
|
20230914,142800,24188268500,246500,246500,246500,246000,616
|
|
20230914,142700,24036695000,246000,246500,246500,246000,157
|
|
20230914,142600,23998030500,246500,246000,246500,246000,118
|
|
20230914,142500,23968955000,246500,246500,246500,246000,64
|
|
20230914,142400,23953192000,246500,246500,246500,246000,169
|
|
20230914,142300,23911566000,246500,246500,246500,246000,79
|
|
20230914,142200,23892094500,246500,246000,246500,246000,75
|
|
20230914,142100,23873621000,246000,246000,246500,245500,819
|
|
20230914,142000,23672082000,246000,246000,246000,245500,137
|
|
20230914,141900,23638383000,245500,246500,246500,245500,701
|
|
20230914,141800,23465975500,246000,246000,246500,245500,1729
|
|
20230914,141700,23040473000,246000,246000,246000,245500,73
|
|
20230914,141600,23022528000,246000,246000,246000,245500,45
|
|
20230914,141500,23011464000,246000,246000,246000,245500,27
|
|
20230914,141400,23004823500,246000,246000,246000,245500,27
|
|
20230914,141300,22998185000,245500,245500,246000,245500,93
|
|
20230914,141200,22975346000,245500,245500,246000,245000,214
|
|
20230914,141100,22922804500,245500,246000,246000,245500,324
|
|
20230914,141000,22843259500,245500,246000,246000,245500,306
|
|
20230914,140900,22768132000,246000,246000,246000,245500,42
|
|
20230914,140800,22757802500,246000,246000,246000,245500,35
|
|
20230914,140700,22749193500,245500,245500,246000,245500,46
|
|
20230914,140600,22737894000,245500,244500,246000,244500,696
|
|
20230914,140500,22567277000,245500,245000,245500,245000,130
|
|
20230914,140400,22535422500,245500,245000,245500,245000,320
|
|
20230914,140300,22457006500,245500,245500,245500,245000,35
|
|
20230914,140200,22448416000,245000,245000,245500,245000,63
|
|
20230914,140100,22432977000,245500,245500,245500,245000,361
|
|
20230914,140000,22344526500,245500,245500,246000,245000,692
|
|
20230914,135900,22174620000,245000,245500,245500,245000,23
|
|
20230914,135800,22168982000,245000,245500,245500,245000,26
|
|
20230914,135700,22162605000,245500,245500,245500,245000,8
|
|
20230914,135600,22160643000,245000,245500,245500,245000,113
|
|
20230914,135500,22132950000,245000,245000,245500,245000,45
|
|
20230914,135400,22121917000,245000,245000,245500,245000,34
|
|
20230914,135300,22113583000,245500,245000,245500,245000,21
|
|
20230914,135200,22108434500,245500,245500,245500,245000,615
|
|
20230914,135100,21957730000,245500,245000,245500,245000,41
|
|
20230914,135000,21947665500,245500,245500,245500,245000,80
|
|
20230914,134900,21928033500,246000,245500,246000,245000,295
|
|
20230914,134800,21855613500,245000,245000,245500,245000,86
|
|
20230914,134700,21834505500,245000,245000,245500,245000,24
|
|
20230914,134600,21828623500,245500,245000,245500,245000,9
|
|
20230914,134500,21826415000,245500,245500,246000,245000,62
|
|
20230914,134400,21811218500,245500,244500,245500,244500,225
|
|
20230914,134300,21756095000,245000,245500,246000,245000,988
|
|
20230914,134200,21513835000,246000,246000,246000,245500,18
|
|
20230914,134100,21509414000,245500,246000,246000,245500,176
|
|
20230914,134000,21466199500,246000,245500,246000,245000,1192
|
|
20230914,133900,21173012000,245500,245000,245500,245000,75
|
|
20230914,133800,21154606500,245500,245500,246000,245000,42
|
|
20230914,133700,21144295000,245500,245500,245500,245000,266
|
|
20230914,133600,21078994000,245500,246000,246000,245500,34
|
|
20230914,133500,21070638000,246000,246000,246000,245500,29
|
|
20230914,133400,21063509500,246000,245000,246000,245000,979
|
|
20230914,133300,20823330000,246000,246500,246500,245500,895
|
|
20230914,133200,20603355500,246500,246500,246500,246000,95
|
|
20230914,133100,20579971000,246000,246500,246500,246000,43
|
|
20230914,133000,20569375000,246000,246500,246500,246000,83
|
|
20230914,132900,20548922500,246000,246000,246500,246000,432
|
|
20230914,132800,20442623000,246000,245500,246000,245500,211
|
|
20230914,132700,20390726500,245500,246000,246000,245500,217
|
|
20230914,132600,20337348500,245500,246000,246000,245500,153
|
|
20230914,132500,20299717500,246000,246500,246500,245500,406
|
|
20230914,132400,20199839500,246000,246000,246500,246000,438
|
|
20230914,132300,20092067500,246000,246000,246000,245500,984
|
|
20230914,132200,19850005500,245500,245500,246000,245000,1980
|
|
20230914,132100,19363936500,245500,245000,245500,245000,61
|
|
20230914,132000,19348985500,245500,245500,245500,245000,67
|
|
20230914,131900,19332559000,245000,245000,245500,245000,290
|
|
20230914,131800,19261415000,245500,245000,245500,245000,950
|
|
20230914,131700,19028660500,245000,244500,245000,244000,87
|
|
20230914,131600,19007389000,245000,244500,245000,244000,517
|
|
20230914,131500,18880987500,245000,244500,245000,244500,111
|
|
20230914,131400,18853836500,244500,245000,245000,244500,321
|
|
20230914,131300,18775219000,244500,244500,245000,244500,38
|
|
20230914,131200,18765924000,244500,245000,245000,244500,63
|
|
20230914,131100,18750515500,244500,244000,244500,244000,868
|
|
20230914,131000,18538323500,244500,244500,244500,244000,35
|
|
20230914,130900,18529777500,244500,244500,244500,244000,23
|
|
20230914,130800,18524162000,244000,244000,244500,244000,72
|
|
20230914,130700,18506593000,244500,244500,244500,244000,361
|
|
20230914,130600,18418501000,244500,244500,245000,244000,1181
|
|
20230914,130500,18129814000,245000,245000,245000,244500,31
|
|
20230914,130400,18122231500,245000,244500,245000,244500,19
|
|
20230914,130300,18117579000,245000,245000,245000,244500,30
|
|
20230914,130200,18110230500,245000,245000,245000,244500,22
|
|
20230914,130100,18104848000,244500,244500,245000,244500,213
|
|
20230914,130000,18052767500,245000,244500,245000,244500,39
|
|
20230914,125900,18043229000,245000,244500,245000,244500,55
|
|
20230914,125800,18029776000,244500,245000,245000,244500,379
|
|
20230914,125700,17937105500,245000,245000,245000,244500,283
|
|
20230914,125600,17867840500,244500,244500,245000,244500,195
|
|
20230914,125500,17820091500,244500,244500,245000,244500,181
|
|
20230914,125400,17775764500,245000,245000,245000,244500,316
|
|
20230914,125300,17698356500,245000,244500,245000,244000,122
|
|
20230914,125200,17668535500,245000,244500,245000,244000,99
|
|
20230914,125100,17644289000,244500,244500,245000,244000,548
|
|
20230914,125000,17510417500,244500,245000,245000,244000,132
|
|
20230914,124900,17478158500,244500,245000,245000,244000,766
|
|
20230914,124800,17291071000,245000,245500,245500,245000,117
|
|
20230914,124700,17262404000,245000,245500,245500,245000,19
|
|
20230914,124600,17257745500,245500,245500,245500,245000,40
|
|
20230914,124500,17247943000,245500,245500,245500,245000,193
|
|
20230914,124400,17200650500,245500,244500,245500,244500,337
|
|
20230914,124300,17118093500,244500,245000,245500,244500,438
|
|
20230914,124200,17010809500,245000,245000,245500,245000,295
|
|
20230914,124100,16938451500,245000,245500,245500,245000,39
|
|
20230914,124000,16928890000,245000,245000,245500,245000,317
|
|
20230914,123900,16851224500,245000,245500,245500,245000,81
|
|
20230914,123800,16831376000,245500,245000,245500,245000,56
|
|
20230914,123700,16817647500,245500,245000,245500,245000,56
|
|
20230914,123600,16803925000,245000,245000,245500,244500,683
|
|
20230914,123500,16636594000,245500,245500,245500,245000,296
|
|
20230914,123400,16564065500,245000,245000,245500,245000,68
|
|
20230914,123300,16547403500,245000,245500,245500,245000,84
|
|
20230914,123200,16526810000,245000,245000,245500,245000,154
|
|
20230914,123100,16489075000,245500,245500,245500,245000,549
|
|
20230914,123000,16354544000,245500,245000,245500,245000,173
|
|
20230914,122900,16312099500,245500,245500,245500,245500,11
|
|
20230914,122800,16309399000,245000,245000,245500,245000,98
|
|
20230914,122700,16285385000,245500,245000,245500,244500,604
|
|
20230914,122600,16137414000,244500,245000,245000,244000,869
|
|
20230914,122500,15924948000,244500,245000,245000,244000,835
|
|
20230914,122400,15720976500,245000,244500,245000,244500,73
|
|
20230914,122300,15703124000,244500,244500,245000,244500,55
|
|
20230914,122200,15689674000,244500,244500,245000,244000,1007
|
|
20230914,122100,15443467000,245000,245000,245000,244500,29
|
|
20230914,122000,15436365000,244500,245000,245000,244500,70
|
|
20230914,121900,15419248500,245000,244500,245000,244500,120
|
|
20230914,121800,15389872500,244500,244500,245000,244500,47
|
|
20230914,121700,15378377000,245000,244000,245000,244000,191
|
|
20230914,121600,15331681500,245000,244500,245000,244000,784
|
|
20230914,121500,15140001500,244500,244000,244500,244000,50
|
|
20230914,121400,15127796500,244500,244500,244500,244000,60
|
|
20230914,121300,15113153500,244000,244000,244500,244000,343
|
|
20230914,121200,15029459000,244000,244500,244500,244000,29
|
|
20230914,121100,15022380000,244000,244000,244500,244000,51
|
|
20230914,121000,15009934500,244500,244000,244500,244000,419
|
|
20230914,120900,14907670500,244000,243500,244000,243500,79
|
|
20230914,120800,14888395000,244000,244000,244000,243500,182
|
|
20230914,120700,14844069500,243500,244500,244500,243500,204
|
|
20230914,120600,14794326000,244500,244500,244500,244000,250
|
|
20230914,120500,14733258500,244500,244000,245000,244000,797
|
|
20230914,120400,14538070500,244000,244500,244500,243500,496
|
|
20230914,120300,14417075000,244000,244500,244500,244000,125
|
|
20230914,120200,14386515000,244000,244500,244500,244000,100
|
|
20230914,120100,14362100000,244500,244000,244500,244000,72
|
|
20230914,120000,14344514000,244000,244000,244500,244000,611
|
|
20230914,115900,14195143000,244000,244000,244500,244000,373
|
|
20230914,115800,14104108000,244000,244000,244000,243500,47
|
|
20230914,115700,14092650500,244000,243500,244000,243500,80
|
|
20230914,115600,14073155500,243500,244000,244000,243500,32
|
|
20230914,115500,14065362500,244000,244000,244000,243500,539
|
|
20230914,115400,13933935500,244500,244500,244500,244000,38
|
|
20230914,115300,13924661000,244000,244500,244500,244000,108
|
|
20230914,115200,13898274500,244500,244500,244500,244000,30
|
|
20230914,115100,13890948500,244500,244000,244500,244000,312
|
|
20230914,115000,13814691000,244000,244500,244500,244000,70
|
|
20230914,114900,13797607500,244000,244500,244500,244000,25
|
|
20230914,114800,13791497500,244500,244500,244500,244000,94
|
|
20230914,114700,13768549500,244500,243500,244500,243500,414
|
|
20230914,114600,13667524500,243000,243500,243500,243000,713
|
|
20230914,114500,13493918500,244000,243500,244000,243500,44
|
|
20230914,114400,13483193500,243500,244000,244000,243500,88
|
|
20230914,114300,13461751500,244000,243500,244000,243500,80
|
|
20230914,114200,13442255500,243500,243500,244000,243500,112
|
|
20230914,114100,13414980000,243500,243500,244000,243500,85
|
|
20230914,114000,13394257000,243500,243500,244000,243500,50
|
|
20230914,113900,13382074500,243500,243500,244000,243500,74
|
|
20230914,113800,13364039500,244000,244000,244000,243500,60
|
|
20230914,113700,13349412500,243500,243500,244000,243500,445
|
|
20230914,113600,13241047500,244000,244000,244500,243500,683
|
|
20230914,113500,13074473500,244000,244000,244500,244000,96
|
|
20230914,113400,13051047000,244500,244500,244500,244000,51
|
|
20230914,113300,13038601000,244000,244500,244500,244000,42
|
|
20230914,113200,13028347500,244500,244000,244500,244000,427
|
|
20230914,113100,12924104000,244000,244500,244500,244000,24
|
|
20230914,113000,12918242000,244000,244000,244500,244000,75
|
|
20230914,112900,12899937000,244500,244000,244500,244000,60
|
|
20230914,112800,12885292500,244500,244000,244500,244000,406
|
|
20230914,112700,12786214500,244500,244000,244500,244000,82
|
|
20230914,112600,12766178500,244500,244000,244500,244000,384
|
|
20230914,112500,12672317000,244000,244000,244500,244000,42
|
|
20230914,112400,12662063500,244500,244500,244500,244000,95
|
|
20230914,112300,12638862000,244000,244000,244500,244000,58
|
|
20230914,112200,12624706500,244000,244500,244500,244000,67
|
|
20230914,112100,12608341000,244000,244500,244500,244000,121
|
|
20230914,112000,12578805500,244000,244000,244500,244000,99
|
|
20230914,111900,12554645500,244000,244000,244000,243500,978
|
|
20230914,111800,12316043000,244000,244000,244500,244000,56
|
|
20230914,111700,12302370500,244500,244500,244500,244000,67
|
|
20230914,111600,12286010500,244000,244500,244500,244000,211
|
|
20230914,111500,12234486000,244500,244500,244500,244000,60
|
|
20230914,111400,12219839000,244000,244000,244500,244000,51
|
|
20230914,111300,12207394000,244000,244500,244500,244000,59
|
|
20230914,111200,12192989500,244000,244500,244500,244000,65
|
|
20230914,111100,12177125500,244000,244500,244500,244000,39
|
|
20230914,111000,12167599500,244000,244500,244500,244000,345
|
|
20230914,110900,12083406500,244500,244000,244500,244000,67
|
|
20230914,110800,12067032000,244000,244500,244500,244000,86
|
|
20230914,110700,12046039500,244000,244000,244500,244000,25
|
|
20230914,110600,12039933500,244500,244500,244500,244000,119
|
|
20230914,110500,12010882000,244000,244000,244500,244000,35
|
|
20230914,110400,12002333000,244500,244000,244500,244000,77
|
|
20230914,110300,11983542500,244500,244000,244500,244000,41
|
|
20230914,110200,11973531000,244000,244000,244500,244000,43
|
|
20230914,110100,11963037500,244000,244500,244500,244000,430
|
|
20230914,110000,11857932000,244500,244500,245000,244500,41
|
|
20230914,105900,11847905500,245000,244500,245000,244500,30
|
|
20230914,105800,11840560500,244500,244000,245000,244000,325
|
|
20230914,105700,11761105000,244500,244500,244500,244000,317
|
|
20230914,105600,11683609500,244000,245000,245000,244000,906
|
|
20230914,105500,11462231500,244500,245000,245000,244500,276
|
|
20230914,105400,11394709500,245000,245000,245000,244500,78
|
|
20230914,105300,11375629500,244500,245000,245000,244500,20
|
|
20230914,105200,11370730500,245000,244500,245000,244500,353
|
|
20230914,105100,11284414500,245000,245000,245000,244500,20
|
|
20230914,105000,11279523000,244500,244500,245000,244500,226
|
|
20230914,104900,11224248000,244500,245000,245000,244500,91
|
|
20230914,104800,11201983500,245000,244500,245000,244500,58
|
|
20230914,104700,11187795500,244500,244500,245000,244500,14
|
|
20230914,104600,11184370000,245000,245000,245500,244500,469
|
|
20230914,104500,11069515000,245000,245000,246000,245000,33
|
|
20230914,104400,11061419000,245000,245500,246000,245000,237
|
|
20230914,104300,11003250500,245500,246000,246000,245000,448
|
|
20230914,104200,10893305000,246000,245500,246000,245500,364
|
|
20230914,104100,10803901000,245500,245500,245500,245000,186
|
|
20230914,104000,10758239000,245000,245000,245500,245000,183
|
|
20230914,103900,10713324000,245500,245500,245500,245000,90
|
|
20230914,103800,10691270000,245000,245500,245500,245000,26
|
|
20230914,103700,10684893000,245000,245500,245500,245000,107
|
|
20230914,103600,10658649000,245500,244500,245500,244500,491
|
|
20230914,103500,10538355500,244500,245000,245000,244500,6
|
|
20230914,103400,10536888000,244500,245000,245000,244500,411
|
|
20230914,103300,10436314500,244500,245000,245500,244500,89
|
|
20230914,103200,10414510500,244500,246000,246000,244500,415
|
|
20230914,103100,10312651500,245500,245500,246000,245000,342
|
|
20230914,103000,10228668500,245500,245500,245500,245000,85
|
|
20230914,102900,10207803000,245000,245000,245500,245000,59
|
|
20230914,102800,10193337000,245500,245000,245500,245000,9
|
|
20230914,102700,10191128500,245500,245000,245500,244500,1171
|
|
20230914,102600,9903947500,244500,245000,245500,244500,489
|
|
20230914,102500,9784183000,245000,245500,245500,244500,716
|
|
20230914,102400,9608800000,245500,245500,245500,245000,297
|
|
20230914,102300,9536017000,245000,245000,245500,245000,26
|
|
20230914,102200,9529643000,245500,246000,246500,245000,1720
|
|
20230914,102100,9107228000,246500,246000,246500,246000,60
|
|
20230914,102000,9092457500,246500,246000,246500,245500,1167
|
|
20230914,101900,8805284500,246000,245500,246000,245000,1319
|
|
20230914,101800,8481150000,245500,245000,245500,245000,64
|
|
20230914,101700,8465440500,245500,245000,245500,245000,158
|
|
20230914,101600,8426679500,245000,245000,245500,244000,764
|
|
20230914,101500,8239614000,245000,245500,245500,245000,141
|
|
20230914,101400,8205060000,245500,244500,245500,244500,996
|
|
20230914,101300,7961218500,244500,244500,244500,244000,72
|
|
20230914,101200,7943626000,244000,244500,244500,244000,110
|
|
20230914,101100,7916740000,244000,244000,244500,244000,33
|
|
20230914,101000,7908679500,244000,244500,244500,244000,64
|
|
20230914,100900,7893034000,244500,244500,244500,244000,55
|
|
20230914,100800,7879599500,244000,244000,244500,244000,85
|
|
20230914,100700,7858833000,244500,244500,244500,244000,150
|
|
20230914,100600,7822164500,244500,244000,244500,243500,365
|
|
20230914,100500,7733100000,244000,244000,244000,243500,320
|
|
20230914,100400,7655038500,244000,243500,244000,243500,135
|
|
20230914,100300,7622138500,243500,244000,244000,243500,279
|
|
20230914,100200,7554068500,244000,244000,244000,243500,29
|
|
20230914,100100,7546996000,244000,243500,244000,243500,71
|
|
20230914,100000,7529678000,244000,243000,244000,243000,594
|
|
20230914,095900,7385091500,243000,243000,243000,242500,75
|
|
20230914,095800,7366876500,243000,242500,243000,242500,80
|
|
20230914,095700,7347438500,242500,242500,243000,242500,52
|
|
20230914,095600,7334815500,243000,242500,243000,242500,94
|
|
20230914,095500,7311997000,243000,242500,243000,242500,176
|
|
20230914,095400,7269235000,242500,243000,243000,242500,219
|
|
20230914,095300,7216025500,243000,243000,243000,243000,113
|
|
20230914,095200,7188566500,243000,243500,243500,242500,332
|
|
20230914,095100,7107884500,243500,243000,243500,243000,556
|
|
20230914,095000,6972500500,243000,243500,243500,243000,229
|
|
20230914,094900,6916841500,243000,243000,243500,242500,356
|
|
20230914,094800,6830332000,243000,243000,243000,242500,146
|
|
20230914,094700,6794866000,243000,242500,243500,242500,956
|
|
20230914,094600,6562550500,242500,243000,243000,242500,389
|
|
20230914,094500,6468034000,242500,243000,243000,242500,96
|
|
20230914,094400,6444741000,242500,243000,243000,242500,36
|
|
20230914,094300,6436006500,242500,243000,243000,242500,68
|
|
20230914,094200,6419511000,242500,242500,243000,242500,6
|
|
20230914,094100,6418055500,242500,242500,243000,242500,246
|
|
20230914,094000,6358399000,242500,243000,243000,242500,62
|
|
20230914,093900,6343345000,243000,243000,243500,242500,321
|
|
20230914,093800,6265342000,243000,243500,243500,243000,120
|
|
20230914,093700,6236180000,243500,243000,243500,243000,276
|
|
20230914,093600,6169105000,243000,243000,243000,242500,324
|
|
20230914,093500,6090374500,243000,243500,244000,243000,491
|
|
20230914,093400,5970980500,243500,244000,244000,243500,42
|
|
20230914,093300,5960738000,244000,244000,244000,243500,77
|
|
20230914,093200,5941952500,243500,244000,244000,243500,158
|
|
20230914,093100,5903470000,243500,244000,244000,243500,27
|
|
20230914,093000,5896885000,244000,243500,244000,243500,351
|
|
20230914,092900,5811411500,243500,244000,244000,243500,413
|
|
20230914,092800,5710653000,244000,243000,244000,243000,470
|
|
20230914,092700,5596199500,243000,243500,243500,242500,713
|
|
20230914,092600,5422933000,243500,243500,244000,243000,602
|
|
20230914,092500,5276374000,243500,244000,244500,243500,146
|
|
20230914,092400,5240786000,244000,244500,244500,243500,495
|
|
20230914,092300,5119977000,244500,244500,245000,244000,1659
|
|
20230914,092200,4714274000,244500,244500,244500,244000,278
|
|
20230914,092100,4646403000,244000,244500,244500,243500,1003
|
|
20230914,092000,4401597500,244500,244500,245000,244000,291
|
|
20230914,091900,4330442000,244500,244500,245000,244500,74
|
|
20230914,091800,4312318000,245000,244500,245000,244500,120
|
|
20230914,091700,4282919000,245000,245000,245000,244500,148
|
|
20230914,091600,4246724500,244000,244000,244500,244000,697
|
|
20230914,091500,4076360500,244000,245000,245000,244000,239
|
|
20230914,091400,4017922500,244500,246000,246000,244500,1109
|
|
20230914,091300,3745973500,246000,245500,246000,245000,450
|
|
20230914,091200,3635482500,245000,246500,246500,245000,751
|
|
20230914,091100,3450955500,246000,246000,246500,245500,2090
|
|
20230914,091000,2936274000,246000,246000,246000,245500,686
|
|
20230914,090900,2767592000,246000,244500,246000,244500,3558
|
|
20230914,090800,1894651000,244500,244500,245000,244000,732
|
|
20230914,090700,1715731000,244500,245000,245000,244000,654
|
|
20230914,090600,1555737000,245500,244500,245500,244500,1780
|
|
20230914,090500,1119937500,244500,244000,244500,244000,894
|
|
20230914,090400,901498500,244000,244000,244500,243500,723
|
|
20230914,090300,724969000,244500,243000,244500,243000,714
|
|
20230914,090200,550859000,243000,242500,243000,242500,431
|
|
20230914,090100,446187000,242500,241500,243000,241500,186
|
|
20230914,090000,401124000,241000,244000,244000,240500,1628
|