704 lines
40 KiB
CSV
704 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,204000,28014433000,245000,245000,245000,245000,0
|
|
20230919,203900,28014433000,245000,245000,245000,245000,0
|
|
20230919,203800,28014433000,245000,245000,245000,245000,0
|
|
20230919,203700,28014433000,245000,245000,245000,245000,0
|
|
20230919,203600,28014433000,245000,245000,245000,245000,0
|
|
20230919,203500,28014433000,245000,245000,245000,245000,0
|
|
20230919,203400,28014433000,245000,245000,245000,245000,0
|
|
20230919,203300,28014433000,245000,245000,245000,245000,0
|
|
20230919,203200,28014433000,245000,245000,245000,245000,0
|
|
20230919,203100,28014433000,245000,245000,245000,245000,0
|
|
20230919,203000,28014433000,245000,245000,245000,245000,0
|
|
20230919,202900,28014433000,245000,245000,245000,245000,0
|
|
20230919,202800,28014433000,245000,245000,245000,245000,0
|
|
20230919,202700,28014433000,245000,245000,245000,245000,0
|
|
20230919,202600,28014433000,245000,245000,245000,245000,0
|
|
20230919,202500,28014433000,245000,245000,245000,245000,0
|
|
20230919,202400,28014433000,245000,245000,245000,245000,0
|
|
20230919,202300,28014433000,245000,245000,245000,245000,0
|
|
20230919,202200,28014433000,245000,245000,245000,245000,0
|
|
20230919,202100,28014433000,245000,245000,245000,245000,0
|
|
20230919,202000,28014433000,245000,245000,245000,245000,0
|
|
20230919,201900,28014433000,245000,245000,245000,245000,0
|
|
20230919,201800,28014433000,245000,245000,245000,245000,0
|
|
20230919,201700,28014433000,245000,245000,245000,245000,0
|
|
20230919,201600,28014433000,245000,245000,245000,245000,0
|
|
20230919,201500,28014433000,245000,245000,245000,245000,0
|
|
20230919,201400,28014433000,245000,245000,245000,245000,0
|
|
20230919,201300,28014433000,245000,245000,245000,245000,0
|
|
20230919,201200,28014433000,245000,245000,245000,245000,0
|
|
20230919,201100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,201000,28014433000,245000,245000,245000,245000,0
|
|
20230919,200900,28014433000,245000,245000,245000,245000,0
|
|
20230919,200800,28014433000,245000,245000,245000,245000,0
|
|
20230919,200700,28014433000,245000,245000,245000,245000,0
|
|
20230919,200600,28014433000,245000,245000,245000,245000,0
|
|
20230919,200500,28014433000,245000,245000,245000,245000,0
|
|
20230919,200400,28014433000,245000,245000,245000,245000,0
|
|
20230919,200300,28014433000,245000,245000,245000,245000,0
|
|
20230919,200200,28014433000,245000,245000,245000,245000,0
|
|
20230919,200100,28014433000,245000,245000,245000,245000,0
|
|
20230919,200000,28014433000,245000,245000,245000,245000,0
|
|
20230919,195900,28014433000,245000,245000,245000,245000,0
|
|
20230919,195800,28014433000,245000,245000,245000,245000,0
|
|
20230919,195700,28014433000,245000,245000,245000,245000,0
|
|
20230919,195600,28014433000,245000,245000,245000,245000,0
|
|
20230919,195500,28014433000,245000,245000,245000,245000,0
|
|
20230919,195400,28014433000,245000,245000,245000,245000,0
|
|
20230919,195300,28014433000,245000,245000,245000,245000,0
|
|
20230919,195200,28014433000,245000,245000,245000,245000,0
|
|
20230919,195100,28014433000,245000,245000,245000,245000,0
|
|
20230919,195000,28014433000,245000,245000,245000,245000,0
|
|
20230919,194900,28014433000,245000,245000,245000,245000,0
|
|
20230919,194800,28014433000,245000,245000,245000,245000,0
|
|
20230919,194700,28014433000,245000,245000,245000,245000,0
|
|
20230919,194600,28014433000,245000,245000,245000,245000,0
|
|
20230919,194500,28014433000,245000,245000,245000,245000,0
|
|
20230919,194400,28014433000,245000,245000,245000,245000,0
|
|
20230919,194300,28014433000,245000,245000,245000,245000,0
|
|
20230919,194200,28014433000,245000,245000,245000,245000,0
|
|
20230919,194100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,194000,28014433000,245000,245000,245000,245000,0
|
|
20230919,193900,28014433000,245000,245000,245000,245000,0
|
|
20230919,193800,28014433000,245000,245000,245000,245000,0
|
|
20230919,193700,28014433000,245000,245000,245000,245000,0
|
|
20230919,193600,28014433000,245000,245000,245000,245000,0
|
|
20230919,193500,28014433000,245000,245000,245000,245000,0
|
|
20230919,193400,28014433000,245000,245000,245000,245000,0
|
|
20230919,193300,28014433000,245000,245000,245000,245000,0
|
|
20230919,193200,28014433000,245000,245000,245000,245000,0
|
|
20230919,193100,28014433000,245000,245000,245000,245000,0
|
|
20230919,193000,28014433000,245000,245000,245000,245000,0
|
|
20230919,192900,28014433000,245000,245000,245000,245000,0
|
|
20230919,192800,28014433000,245000,245000,245000,245000,0
|
|
20230919,192700,28014433000,245000,245000,245000,245000,0
|
|
20230919,192600,28014433000,245000,245000,245000,245000,0
|
|
20230919,192500,28014433000,245000,245000,245000,245000,0
|
|
20230919,192400,28014433000,245000,245000,245000,245000,0
|
|
20230919,192300,28014433000,245000,245000,245000,245000,0
|
|
20230919,192200,28014433000,245000,245000,245000,245000,0
|
|
20230919,192100,28014433000,245000,245000,245000,245000,0
|
|
20230919,192000,28014433000,245000,245000,245000,245000,0
|
|
20230919,191900,28014433000,245000,245000,245000,245000,0
|
|
20230919,191800,28014433000,245000,245000,245000,245000,0
|
|
20230919,191700,28014433000,245000,245000,245000,245000,0
|
|
20230919,191600,28014433000,245000,245000,245000,245000,0
|
|
20230919,191500,28014433000,245000,245000,245000,245000,0
|
|
20230919,191400,28014433000,245000,245000,245000,245000,0
|
|
20230919,191300,28014433000,245000,245000,245000,245000,0
|
|
20230919,191200,28014433000,245000,245000,245000,245000,0
|
|
20230919,191100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,191000,28014433000,245000,245000,245000,245000,0
|
|
20230919,190900,28014433000,245000,245000,245000,245000,0
|
|
20230919,190800,28014433000,245000,245000,245000,245000,0
|
|
20230919,190700,28014433000,245000,245000,245000,245000,0
|
|
20230919,190600,28014433000,245000,245000,245000,245000,0
|
|
20230919,190500,28014433000,245000,245000,245000,245000,0
|
|
20230919,190400,28014433000,245000,245000,245000,245000,0
|
|
20230919,190300,28014433000,245000,245000,245000,245000,0
|
|
20230919,190200,28014433000,245000,245000,245000,245000,0
|
|
20230919,190100,28014433000,245000,245000,245000,245000,0
|
|
20230919,190000,28014433000,245000,245000,245000,245000,0
|
|
20230919,185900,28014433000,245000,245000,245000,245000,0
|
|
20230919,185800,28014433000,245000,245000,245000,245000,0
|
|
20230919,185700,28014433000,245000,245000,245000,245000,0
|
|
20230919,185600,28014433000,245000,245000,245000,245000,0
|
|
20230919,185500,28014433000,245000,245000,245000,245000,0
|
|
20230919,185400,28014433000,245000,245000,245000,245000,0
|
|
20230919,185300,28014433000,245000,245000,245000,245000,0
|
|
20230919,185200,28014433000,245000,245000,245000,245000,0
|
|
20230919,185100,28014433000,245000,245000,245000,245000,0
|
|
20230919,185000,28014433000,245000,245000,245000,245000,0
|
|
20230919,184900,28014433000,245000,245000,245000,245000,0
|
|
20230919,184800,28014433000,245000,245000,245000,245000,0
|
|
20230919,184700,28014433000,245000,245000,245000,245000,0
|
|
20230919,184600,28014433000,245000,245000,245000,245000,0
|
|
20230919,184500,28014433000,245000,245000,245000,245000,0
|
|
20230919,184400,28014433000,245000,245000,245000,245000,0
|
|
20230919,184300,28014433000,245000,245000,245000,245000,0
|
|
20230919,184200,28014433000,245000,245000,245000,245000,0
|
|
20230919,184100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,184000,28014433000,245000,245000,245000,245000,0
|
|
20230919,183900,28014433000,245000,245000,245000,245000,0
|
|
20230919,183800,28014433000,245000,245000,245000,245000,0
|
|
20230919,183700,28014433000,245000,245000,245000,245000,0
|
|
20230919,183600,28014433000,245000,245000,245000,245000,0
|
|
20230919,183500,28014433000,245000,245000,245000,245000,0
|
|
20230919,183400,28014433000,245000,245000,245000,245000,0
|
|
20230919,183300,28014433000,245000,245000,245000,245000,0
|
|
20230919,183200,28014433000,245000,245000,245000,245000,0
|
|
20230919,183100,28014433000,245000,245000,245000,245000,0
|
|
20230919,183000,28014433000,245000,245000,245000,245000,0
|
|
20230919,182900,28014433000,245000,245000,245000,245000,0
|
|
20230919,182800,28014433000,245000,245000,245000,245000,0
|
|
20230919,182700,28014433000,245000,245000,245000,245000,0
|
|
20230919,182600,28014433000,245000,245000,245000,245000,0
|
|
20230919,182500,28014433000,245000,245000,245000,245000,0
|
|
20230919,182400,28014433000,245000,245000,245000,245000,0
|
|
20230919,182300,28014433000,245000,245000,245000,245000,0
|
|
20230919,182200,28014433000,245000,245000,245000,245000,0
|
|
20230919,182100,28014433000,245000,245000,245000,245000,0
|
|
20230919,182000,28014433000,245000,245000,245000,245000,0
|
|
20230919,181900,28014433000,245000,245000,245000,245000,0
|
|
20230919,181800,28014433000,245000,245000,245000,245000,0
|
|
20230919,181700,28014433000,245000,245000,245000,245000,0
|
|
20230919,181600,28014433000,245000,245000,245000,245000,0
|
|
20230919,181500,28014433000,245000,245000,245000,245000,0
|
|
20230919,181400,28014433000,245000,245000,245000,245000,0
|
|
20230919,181300,28014433000,245000,245000,245000,245000,0
|
|
20230919,181200,28014433000,245000,245000,245000,245000,0
|
|
20230919,181100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,181000,28014433000,245000,245000,245000,245000,0
|
|
20230919,180900,28014433000,245000,245000,245000,245000,0
|
|
20230919,180800,28014433000,245000,245000,245000,245000,0
|
|
20230919,180700,28014433000,245000,245000,245000,245000,0
|
|
20230919,180600,28014433000,245000,245000,245000,245000,0
|
|
20230919,180500,28014433000,245000,245000,245000,245000,0
|
|
20230919,180400,28014433000,245000,245000,245000,245000,0
|
|
20230919,180300,28014433000,245000,245000,245000,245000,0
|
|
20230919,180200,28014433000,245000,245000,245000,245000,0
|
|
20230919,180100,28014433000,245000,245000,245000,245000,0
|
|
20230919,180000,28014433000,245000,245000,245000,245000,0
|
|
20230919,175900,28014433000,245000,245000,245000,245000,0
|
|
20230919,175800,28014433000,245000,245000,245000,245000,0
|
|
20230919,175700,28014433000,245000,245000,245000,245000,0
|
|
20230919,175600,28014433000,245000,245000,245000,245000,0
|
|
20230919,175500,28014433000,245000,245000,245000,245000,0
|
|
20230919,175400,28014433000,245000,245000,245000,245000,0
|
|
20230919,175300,28014433000,245000,245000,245000,245000,0
|
|
20230919,175200,28014433000,245000,245000,245000,245000,0
|
|
20230919,175100,28014433000,245000,245000,245000,245000,0
|
|
20230919,175000,28014433000,245000,245000,245000,245000,0
|
|
20230919,174900,28014433000,245000,245000,245000,245000,0
|
|
20230919,174800,28014433000,245000,245000,245000,245000,0
|
|
20230919,174700,28014433000,245000,245000,245000,245000,0
|
|
20230919,174600,28014433000,245000,245000,245000,245000,0
|
|
20230919,174500,28014433000,245000,245000,245000,245000,0
|
|
20230919,174400,28014433000,245000,245000,245000,245000,0
|
|
20230919,174300,28014433000,245000,245000,245000,245000,0
|
|
20230919,174200,28014433000,245000,245000,245000,245000,0
|
|
20230919,174100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,174000,28014433000,245000,245000,245000,245000,0
|
|
20230919,173900,28014433000,245000,245000,245000,245000,0
|
|
20230919,173800,28014433000,245000,245000,245000,245000,0
|
|
20230919,173700,28014433000,245000,245000,245000,245000,0
|
|
20230919,173600,28014433000,245000,245000,245000,245000,0
|
|
20230919,173500,28014433000,245000,245000,245000,245000,0
|
|
20230919,173400,28014433000,245000,245000,245000,245000,0
|
|
20230919,173300,28014433000,245000,245000,245000,245000,0
|
|
20230919,173200,28014433000,245000,245000,245000,245000,0
|
|
20230919,173100,28014433000,245000,245000,245000,245000,0
|
|
20230919,173000,28014433000,245000,245000,245000,245000,0
|
|
20230919,172900,28014433000,245000,245000,245000,245000,0
|
|
20230919,172800,28014433000,245000,245000,245000,245000,0
|
|
20230919,172700,28014433000,245000,245000,245000,245000,0
|
|
20230919,172600,28014433000,245000,245000,245000,245000,0
|
|
20230919,172500,28014433000,245000,245000,245000,245000,0
|
|
20230919,172400,28014433000,245000,245000,245000,245000,0
|
|
20230919,172300,28014433000,245000,245000,245000,245000,0
|
|
20230919,172200,28014433000,245000,245000,245000,245000,0
|
|
20230919,172100,28014433000,245000,245000,245000,245000,0
|
|
20230919,172000,28014433000,245000,245000,245000,245000,0
|
|
20230919,171900,28014433000,245000,245000,245000,245000,0
|
|
20230919,171800,28014433000,245000,245000,245000,245000,0
|
|
20230919,171700,28014433000,245000,245000,245000,245000,0
|
|
20230919,171600,28014433000,245000,245000,245000,245000,0
|
|
20230919,171500,28014433000,245000,245000,245000,245000,0
|
|
20230919,171400,28014433000,245000,245000,245000,245000,0
|
|
20230919,171300,28014433000,245000,245000,245000,245000,0
|
|
20230919,171200,28014433000,245000,245000,245000,245000,0
|
|
20230919,171100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,171000,28014433000,245000,245000,245000,245000,0
|
|
20230919,170900,28014433000,245000,245000,245000,245000,0
|
|
20230919,170800,28014433000,245000,245000,245000,245000,0
|
|
20230919,170700,28014433000,245000,245000,245000,245000,0
|
|
20230919,170600,28014433000,245000,245000,245000,245000,0
|
|
20230919,170500,28014433000,245000,245000,245000,245000,0
|
|
20230919,170400,28014433000,245000,245000,245000,245000,0
|
|
20230919,170300,28014433000,245000,245000,245000,245000,0
|
|
20230919,170200,28014433000,245000,245000,245000,245000,0
|
|
20230919,170100,28014433000,245000,245000,245000,245000,0
|
|
20230919,170000,28014433000,245000,245000,245000,245000,0
|
|
20230919,165900,28014433000,245000,245000,245000,245000,0
|
|
20230919,165800,28014433000,245000,245000,245000,245000,0
|
|
20230919,165700,28014433000,245000,245000,245000,245000,0
|
|
20230919,165600,28014433000,245000,245000,245000,245000,0
|
|
20230919,165500,28014433000,245000,245000,245000,245000,0
|
|
20230919,165400,28014433000,245000,245000,245000,245000,0
|
|
20230919,165300,28014433000,245000,245000,245000,245000,0
|
|
20230919,165200,28014433000,245000,245000,245000,245000,0
|
|
20230919,165100,28014433000,245000,245000,245000,245000,0
|
|
20230919,165000,28014433000,245000,245000,245000,245000,0
|
|
20230919,164900,28014433000,245000,245000,245000,245000,0
|
|
20230919,164800,28014433000,245000,245000,245000,245000,0
|
|
20230919,164700,28014433000,245000,245000,245000,245000,0
|
|
20230919,164600,28014433000,245000,245000,245000,245000,0
|
|
20230919,164500,28014433000,245000,245000,245000,245000,0
|
|
20230919,164400,28014433000,245000,245000,245000,245000,0
|
|
20230919,164300,28014433000,245000,245000,245000,245000,0
|
|
20230919,164200,28014433000,245000,245000,245000,245000,0
|
|
20230919,164100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,164000,28014433000,245000,245000,245000,245000,0
|
|
20230919,163900,28014433000,245000,245000,245000,245000,0
|
|
20230919,163800,28014433000,245000,245000,245000,245000,0
|
|
20230919,163700,28014433000,245000,245000,245000,245000,0
|
|
20230919,163600,28014433000,245000,245000,245000,245000,0
|
|
20230919,163500,28014433000,245000,245000,245000,245000,0
|
|
20230919,163400,28014433000,245000,245000,245000,245000,0
|
|
20230919,163300,28014433000,245000,245000,245000,245000,0
|
|
20230919,163200,28014433000,245000,245000,245000,245000,0
|
|
20230919,163100,28014433000,245000,245000,245000,245000,0
|
|
20230919,163000,28014433000,245000,245000,245000,245000,0
|
|
20230919,162900,28014433000,245000,245000,245000,245000,0
|
|
20230919,162800,28014433000,245000,245000,245000,245000,0
|
|
20230919,162700,28014433000,245000,245000,245000,245000,0
|
|
20230919,162600,28014433000,245000,245000,245000,245000,0
|
|
20230919,162500,28014433000,245000,245000,245000,245000,0
|
|
20230919,162400,28014433000,245000,245000,245000,245000,0
|
|
20230919,162300,28014433000,245000,245000,245000,245000,0
|
|
20230919,162200,28014433000,245000,245000,245000,245000,0
|
|
20230919,162100,28014433000,245000,245000,245000,245000,0
|
|
20230919,162000,28014433000,245000,245000,245000,245000,0
|
|
20230919,161900,28014433000,245000,245000,245000,245000,0
|
|
20230919,161800,28014433000,245000,245000,245000,245000,0
|
|
20230919,161700,28014433000,245000,245000,245000,245000,0
|
|
20230919,161600,28014433000,245000,245000,245000,245000,0
|
|
20230919,161500,28014433000,245000,245000,245000,245000,0
|
|
20230919,161400,28014433000,245000,245000,245000,245000,0
|
|
20230919,161300,28014433000,245000,245000,245000,245000,0
|
|
20230919,161200,28014433000,245000,245000,245000,245000,0
|
|
20230919,161100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,161000,28014433000,245000,245000,245000,245000,0
|
|
20230919,160900,28014433000,245000,245000,245000,245000,0
|
|
20230919,160800,28014433000,245000,245000,245000,245000,0
|
|
20230919,160700,28014433000,245000,245000,245000,245000,0
|
|
20230919,160600,28014433000,245000,245000,245000,245000,0
|
|
20230919,160500,28014433000,245000,245000,245000,245000,0
|
|
20230919,160400,28014433000,245000,245000,245000,245000,0
|
|
20230919,160300,28014433000,245000,245000,245000,245000,0
|
|
20230919,160200,28014433000,245000,245000,245000,245000,0
|
|
20230919,160100,28014433000,245000,245000,245000,245000,0
|
|
20230919,160000,28014433000,245000,245000,245000,245000,0
|
|
20230919,155900,28014433000,245000,245000,245000,245000,0
|
|
20230919,155800,28014433000,245000,245000,245000,245000,0
|
|
20230919,155700,28014433000,245000,245000,245000,245000,0
|
|
20230919,155600,28014433000,245000,245000,245000,245000,0
|
|
20230919,155500,28014433000,245000,245000,245000,245000,0
|
|
20230919,155400,28014433000,245000,245000,245000,245000,0
|
|
20230919,155300,28014433000,245000,245000,245000,245000,0
|
|
20230919,155200,28014433000,245000,245000,245000,245000,0
|
|
20230919,155100,28014433000,245000,245000,245000,245000,0
|
|
20230919,155000,28014433000,245000,245000,245000,245000,0
|
|
20230919,154900,28014433000,245000,245000,245000,245000,0
|
|
20230919,154800,28014433000,245000,245000,245000,245000,0
|
|
20230919,154700,28014433000,245000,245000,245000,245000,0
|
|
20230919,154600,28014433000,245000,245000,245000,245000,0
|
|
20230919,154500,28014433000,245000,245000,245000,245000,0
|
|
20230919,154400,28014433000,245000,245000,245000,245000,0
|
|
20230919,154300,28014433000,245000,245000,245000,245000,0
|
|
20230919,154200,28014433000,245000,245000,245000,245000,0
|
|
20230919,154100,28014433000,245000,245000,245000,245000,2893
|
|
20230919,154000,28014433000,245000,245000,245000,245000,0
|
|
20230919,153900,28014433000,245000,245000,245000,245000,0
|
|
20230919,153800,28014433000,245000,245000,245000,245000,0
|
|
20230919,153700,28014433000,245000,245000,245000,245000,0
|
|
20230919,153600,28014433000,245000,245000,245000,245000,0
|
|
20230919,153500,28014433000,245000,245000,245000,245000,0
|
|
20230919,153400,28014433000,245000,245000,245000,245000,0
|
|
20230919,153300,28014433000,245000,245000,245000,245000,0
|
|
20230919,153200,28014433000,245000,245000,245000,245000,0
|
|
20230919,153100,28014433000,245000,245000,245000,245000,0
|
|
20230919,153000,28014433000,245000,245000,245000,245000,2893
|
|
20230919,152900,27305648000,244500,244500,244500,244500,0
|
|
20230919,152800,27305648000,244500,244500,244500,244500,0
|
|
20230919,152700,27305648000,244500,244500,244500,244500,0
|
|
20230919,152600,27305648000,244500,244500,244500,244500,0
|
|
20230919,152500,27305648000,244500,244500,244500,244500,0
|
|
20230919,152400,27305648000,244500,244500,244500,244500,0
|
|
20230919,152300,27305648000,244500,244500,244500,244500,0
|
|
20230919,152200,27305648000,244500,244500,244500,244500,0
|
|
20230919,152100,27305648000,244500,244500,244500,244500,0
|
|
20230919,152000,27305648000,244500,244500,244500,244500,0
|
|
20230919,151900,27305648000,244500,245000,245000,244500,91
|
|
20230919,151800,27283375000,245000,245000,245000,244500,343
|
|
20230919,151700,27199348500,245000,245000,245000,244500,378
|
|
20230919,151600,27106766500,245000,245500,245500,244500,911
|
|
20230919,151500,26883352500,245500,245000,245500,245000,508
|
|
20230919,151400,26758729000,245500,245000,245500,244500,458
|
|
20230919,151300,26646470500,244500,245000,245500,244500,603
|
|
20230919,151200,26498643000,245500,245000,245500,245000,387
|
|
20230919,151100,26403730500,245000,244500,245500,244500,452
|
|
20230919,151000,26292973000,244500,245000,245500,244500,554
|
|
20230919,150900,26157275000,245000,245000,245500,244500,515
|
|
20230919,150800,26030972000,245500,245000,245500,244500,595
|
|
20230919,150700,25885123000,245000,245000,245000,244500,490
|
|
20230919,150600,25765081500,245000,245500,245500,244500,1072
|
|
20230919,150500,25502664000,245000,245500,245500,245000,452
|
|
20230919,150400,25391764000,245000,245500,245500,245000,524
|
|
20230919,150300,25263189000,245500,245500,245500,245000,533
|
|
20230919,150200,25132365500,245000,245000,245500,245000,498
|
|
20230919,150100,25010189000,245500,245500,245500,245000,298
|
|
20230919,150000,24937037500,245500,245500,245500,245000,534
|
|
20230919,145900,24806004500,245500,244500,245500,244500,514
|
|
20230919,145800,24680043000,245000,245000,245500,244500,1704
|
|
20230919,145700,24262000000,245000,245000,245000,244500,464
|
|
20230919,145600,24148340500,245000,244000,245000,244000,425
|
|
20230919,145500,24044302000,244500,245500,245500,244000,1161
|
|
20230919,145400,23759886500,245500,245000,245500,245000,1138
|
|
20230919,145300,23480829500,245000,245500,245500,245000,1017
|
|
20230919,145200,23231244000,245500,245500,245500,245000,571
|
|
20230919,145100,23091100000,245500,245500,245500,244500,329
|
|
20230919,145000,23010410500,245500,245000,245500,244500,339
|
|
20230919,144900,22927256000,245000,245000,245500,244500,501
|
|
20230919,144800,22804494500,245000,245000,245500,244500,348
|
|
20230919,144700,22719190000,245000,245000,245500,244500,831
|
|
20230919,144600,22515860500,245000,245000,245500,245000,952
|
|
20230919,144500,22282504000,245500,245500,245500,245000,638
|
|
20230919,144400,22125929000,245500,245000,245500,245000,445
|
|
20230919,144300,22016742000,245000,245000,245500,245000,1757
|
|
20230919,144200,21586109500,245000,244500,245000,244500,316
|
|
20230919,144100,21508704000,245000,245000,245000,244500,662
|
|
20230919,144000,21346729000,245000,245000,245000,244000,1034
|
|
20230919,143900,21093662500,245000,245000,245500,244500,2217
|
|
20230919,143800,20550724500,244500,244000,244500,244000,1420
|
|
20230919,143700,20203580000,244500,244000,244500,243500,1243
|
|
20230919,143600,19900208000,244000,243500,244000,243000,2068
|
|
20230919,143500,19396420000,243500,243500,243500,243000,318
|
|
20230919,143400,19319037500,243500,243000,243500,243000,221
|
|
20230919,143300,19265258500,243000,243000,243000,242500,616
|
|
20230919,143200,19115579500,243000,243000,243000,242500,288
|
|
20230919,143100,19045605500,243000,243000,243000,242500,188
|
|
20230919,143000,18999936500,242500,242500,243000,242500,239
|
|
20230919,142900,18941867500,243000,243000,243000,242500,388
|
|
20230919,142800,18847649500,242500,242500,243000,242500,1219
|
|
20230919,142700,18551449500,242500,242500,243000,242000,256
|
|
20230919,142600,18489308000,242500,243000,243000,242000,962
|
|
20230919,142500,18256317500,242500,242500,243000,242500,280
|
|
20230919,142400,18188323500,243000,242500,243000,242500,377
|
|
20230919,142300,18096808500,242500,242500,243000,242500,334
|
|
20230919,142200,18015707500,242500,243000,243000,242000,601
|
|
20230919,142100,17869900000,243000,243000,243000,242500,425
|
|
20230919,142000,17766753000,242500,242500,243000,242000,858
|
|
20230919,141900,17558612500,242500,242500,243000,242000,1679
|
|
20230919,141800,17151593500,242500,242500,242500,242000,229
|
|
20230919,141700,17096069000,242500,242500,242500,242000,67
|
|
20230919,141600,17079826500,242000,242500,242500,242000,91
|
|
20230919,141500,17057771500,242000,241500,242500,241500,179
|
|
20230919,141400,17014417500,242000,242000,242000,241500,295
|
|
20230919,141300,16943029500,241500,242000,242000,241500,199
|
|
20230919,141200,16894893500,242000,241000,242000,241000,391
|
|
20230919,141100,16800441000,241500,241000,241500,241000,382
|
|
20230919,141000,16708214000,241000,241000,241500,241000,93
|
|
20230919,140900,16685781000,241500,241500,241500,241000,92
|
|
20230919,140800,16663578500,241000,241500,241500,241000,133
|
|
20230919,140700,16631475500,241000,241000,241500,241000,61
|
|
20230919,140600,16616763500,241500,241000,241500,241000,124
|
|
20230919,140500,16586839000,241500,241000,241500,241000,95
|
|
20230919,140400,16563906500,241000,241500,241500,241000,47
|
|
20230919,140300,16552562000,241500,241500,241500,241000,97
|
|
20230919,140200,16529155000,241000,241500,241500,241000,60
|
|
20230919,140100,16514683000,241500,241500,241500,241000,79
|
|
20230919,140000,16495607500,241500,241500,242000,241000,368
|
|
20230919,135900,16406732000,242000,241500,242000,241500,51
|
|
20230919,135800,16394405000,241500,242000,242000,241500,60
|
|
20230919,135700,16379895500,242000,242000,242000,241500,87
|
|
20230919,135600,16358867500,241500,242000,242000,241500,49
|
|
20230919,135500,16347021000,241500,242000,242000,241500,49
|
|
20230919,135400,16335178500,241500,242000,242000,241500,81
|
|
20230919,135300,16315598500,241500,242000,242000,241500,71
|
|
20230919,135200,16298443000,242000,241500,242000,241500,63
|
|
20230919,135100,16283214000,242000,242000,242000,241500,79
|
|
20230919,135000,16264113000,241500,241500,242000,241500,45
|
|
20230919,134900,16253237500,242000,242000,242000,241500,60
|
|
20230919,134800,16238733500,242000,242000,242000,241500,487
|
|
20230919,134700,16121111500,242000,242000,242000,241500,110
|
|
20230919,134600,16094516500,241500,242000,242000,241500,67
|
|
20230919,134500,16078320500,241500,241500,242000,241500,66
|
|
20230919,134400,16062359000,241500,242000,242000,241500,100
|
|
20230919,134300,16038182000,241500,241500,242000,241500,55
|
|
20230919,134200,16024884000,242000,242000,242000,241500,44
|
|
20230919,134100,16014239000,242000,242000,242000,241500,56
|
|
20230919,134000,16000695500,242000,242000,242000,241500,123
|
|
20230919,133900,15970944000,242000,241500,242000,241500,46
|
|
20230919,133800,15959821000,242000,242000,242000,241500,72
|
|
20230919,133700,15942401000,241500,242000,242000,241500,299
|
|
20230919,133600,15870070500,242500,242500,242500,242000,62
|
|
20230919,133500,15855052000,242500,242000,242500,242000,43
|
|
20230919,133400,15844637500,242500,242500,242500,242000,240
|
|
20230919,133300,15786524000,242500,242500,242500,242000,61
|
|
20230919,133200,15771742500,242500,242500,242500,242000,45
|
|
20230919,133100,15760837000,242500,242500,242500,242000,45
|
|
20230919,133000,15749934000,242500,242500,242500,242000,64
|
|
20230919,132900,15734424500,242000,242000,242500,242000,60
|
|
20230919,132800,15719884500,242500,243000,243000,242000,660
|
|
20230919,132700,15560007000,243000,242500,243000,242000,142
|
|
20230919,132600,15525581500,242500,242000,243000,242000,134
|
|
20230919,132500,15493093000,242000,241500,243000,241500,2779
|
|
20230919,132400,14820004000,241500,241500,242000,241500,166
|
|
20230919,132300,14779898500,242000,242000,242000,241500,96
|
|
20230919,132200,14756692500,242000,242000,242000,241500,44
|
|
20230919,132100,14746048500,242000,241500,242000,241500,53
|
|
20230919,132000,14733232000,241500,242000,242000,241500,49
|
|
20230919,131900,14721384500,241500,241500,242000,241500,78
|
|
20230919,131800,14702531500,242000,242000,242000,241500,60
|
|
20230919,131700,14688024500,242000,242000,242000,241500,132
|
|
20230919,131600,14656094000,242000,241500,242000,241500,63
|
|
20230919,131500,14640868500,242000,241500,242000,241500,57
|
|
20230919,131400,14627093000,242000,242000,242000,241500,78
|
|
20230919,131300,14608246500,242000,241500,242000,241500,121
|
|
20230919,131200,14579015000,242000,241500,242000,241500,51
|
|
20230919,131100,14566689500,241500,241500,242000,241500,171
|
|
20230919,131000,14525362000,242000,242000,242000,241500,135
|
|
20230919,130900,14492716000,242000,242000,242000,241500,115
|
|
20230919,130800,14464933000,242000,241500,242000,241500,115
|
|
20230919,130700,14437131000,241500,242000,242000,241500,243
|
|
20230919,130600,14378413500,242000,241500,242000,241500,80
|
|
20230919,130500,14359085000,241500,242000,242000,241500,94
|
|
20230919,130400,14336371000,242000,241500,242000,241500,64
|
|
20230919,130300,14320912000,241500,241000,242000,241000,177
|
|
20230919,130200,14278178500,241500,242000,242000,241000,243
|
|
20230919,130100,14219518500,241500,241500,242000,241500,434
|
|
20230919,130000,14114706500,241500,242000,242000,241500,777
|
|
20230919,125900,13926696500,242000,241500,242000,241500,64
|
|
20230919,125800,13911234500,241500,241000,242000,241000,1601
|
|
20230919,125700,13525153000,241500,241000,241500,241000,325
|
|
20230919,125600,13446822000,241500,241000,241500,241000,50
|
|
20230919,125500,13434764500,241000,241000,241500,241000,86
|
|
20230919,125400,13414025000,241000,241500,241500,241000,75
|
|
20230919,125300,13395937000,241500,241000,241500,241000,35
|
|
20230919,125200,13387488500,241000,241000,241500,241000,74
|
|
20230919,125100,13369640500,241000,241500,241500,241000,90
|
|
20230919,125000,13347945500,241500,241500,241500,241000,84
|
|
20230919,124900,13327688000,241000,241500,241500,241000,62
|
|
20230919,124800,13312735000,241000,241000,241500,241000,80
|
|
20230919,124700,13293444500,241000,241500,242000,241000,99
|
|
20230919,124600,13269553500,241500,241500,242000,241000,106
|
|
20230919,124500,13243950000,241500,241500,241500,241000,126
|
|
20230919,124400,13213567000,241500,241000,242000,241000,118
|
|
20230919,124300,13185085500,241500,241000,242000,241000,106
|
|
20230919,124200,13159505000,241500,241500,242000,241500,66
|
|
20230919,124100,13143553000,241500,241000,242000,241000,96
|
|
20230919,124000,13120359000,241000,242000,242000,241000,200
|
|
20230919,123900,13072077000,241500,242000,242000,241500,52
|
|
20230919,123800,13059512500,242000,242000,242000,241500,83
|
|
20230919,123700,13039451500,242000,242000,242000,241500,76
|
|
20230919,123600,13021084500,242000,242000,242000,241500,89
|
|
20230919,123500,12999574000,241500,242000,242000,241500,87
|
|
20230919,123400,12978555500,242000,241500,242000,241000,833
|
|
20230919,123300,12777375000,241000,241000,241500,241000,92
|
|
20230919,123200,12755191000,241000,241000,241500,241000,30
|
|
20230919,123100,12747956000,241000,241000,241500,241000,68
|
|
20230919,123000,12731559500,241500,241500,241500,241000,68
|
|
20230919,122900,12715155500,241000,241500,241500,241000,108
|
|
20230919,122800,12689122000,241000,241000,241500,240500,273
|
|
20230919,122700,12623261000,241000,241000,241500,240500,115
|
|
20230919,122600,12595566000,241000,241500,241500,240500,133
|
|
20230919,122500,12563507500,241000,241500,241500,241000,59
|
|
20230919,122400,12549286000,241000,241000,241500,241000,85
|
|
20230919,122300,12528796000,241000,241500,241500,240500,105
|
|
20230919,122200,12503528500,241000,241000,241000,240500,278
|
|
20230919,122100,12436563500,240500,241000,241000,240500,74
|
|
20230919,122000,12418758500,241000,240500,241000,240500,74
|
|
20230919,121900,12400953500,241000,240500,241000,240500,38
|
|
20230919,121800,12391800000,240500,240500,240500,240500,52
|
|
20230919,121700,12379294000,240500,240500,241000,240500,46
|
|
20230919,121600,12368230000,240500,240500,241000,240500,179
|
|
20230919,121500,12325166500,240500,241000,241000,240500,64
|
|
20230919,121400,12309766000,241000,240500,241000,240500,79
|
|
20230919,121300,12290754500,240500,241000,241000,240500,77
|
|
20230919,121200,12272228500,240500,240500,241000,240500,77
|
|
20230919,121100,12253701500,241000,240500,241000,240500,61
|
|
20230919,121000,12239020000,241000,240500,241000,240500,32
|
|
20230919,120900,12231308500,240500,240500,241000,240500,90
|
|
20230919,120800,12209647500,241000,240500,241000,240500,82
|
|
20230919,120700,12189913500,240500,241000,241000,240500,56
|
|
20230919,120600,12176439000,240500,241000,241000,240500,74
|
|
20230919,120500,12158628500,241000,240500,241000,240500,87
|
|
20230919,120400,12137696500,241000,241000,241000,240500,66
|
|
20230919,120300,12121815500,240500,240500,241000,240000,98
|
|
20230919,120200,12098266000,240500,240500,240500,240000,72
|
|
20230919,120100,12080958000,240500,240000,241000,240000,85
|
|
20230919,120000,12060542000,240000,241000,241000,240000,98
|
|
20230919,115900,12036996500,240500,240500,241000,240500,35
|
|
20230919,115800,12028569500,240500,240500,240500,240500,105
|
|
20230919,115700,12003317000,240500,240500,240500,240000,85
|
|
20230919,115600,11982901500,240000,240500,240500,240000,145
|
|
20230919,115500,11948076000,240000,240500,240500,240000,112
|
|
20230919,115400,11921165500,241000,240000,241000,240000,289
|
|
20230919,115300,11851688000,240000,240500,240500,240000,128
|
|
20230919,115200,11820928500,240500,241000,241000,240500,71
|
|
20230919,115100,11803848000,240500,240500,241000,240500,611
|
|
20230919,115000,11656674000,241000,240500,241000,240500,173
|
|
20230919,114900,11615061500,240500,240500,241000,240500,118
|
|
20230919,114800,11586673000,240500,240500,241000,240500,86
|
|
20230919,114700,11565989500,240500,240500,240500,240500,15
|
|
20230919,114600,11562382000,240500,241000,241000,240500,173
|
|
20230919,114500,11520770000,241000,240500,241000,240500,117
|
|
20230919,114400,11492612500,240500,240500,241000,240500,90
|
|
20230919,114300,11470953000,240500,241000,241000,240500,126
|
|
20230919,114200,11440634000,241000,241000,241000,240500,70
|
|
20230919,114100,11423784500,240500,240500,241000,240500,82
|
|
20230919,114000,11404060000,240500,240500,241000,240500,116
|
|
20230919,113900,11376146000,240500,240500,241000,240500,68
|
|
20230919,113800,11359785500,241000,240500,241000,240500,93
|
|
20230919,113700,11337413000,240500,241000,241500,240500,34
|
|
20230919,113600,11329216000,240500,241000,241000,240500,96
|
|
20230919,113500,11306121500,241000,241000,241000,240500,141
|
|
20230919,113400,11272180500,240500,240500,240500,240500,48
|
|
20230919,113300,11260636500,240500,241000,241000,240500,147
|
|
20230919,113200,11225266000,241000,241000,241500,240500,139
|
|
20230919,113100,11191752500,241000,241000,241500,240500,1118
|
|
20230919,113000,10922335000,241500,241000,241500,241000,111
|
|
20230919,112900,10895570000,241500,241500,241500,241000,115
|
|
20230919,112800,10867826500,241000,241500,241500,241000,97
|
|
20230919,112700,10844443500,241500,241500,241500,241500,20
|
|
20230919,112600,10839613500,241000,241000,241500,241000,121
|
|
20230919,112500,10810448500,241500,241500,241500,241000,119
|
|
20230919,112400,10781728000,241000,241000,241000,241000,85
|
|
20230919,112300,10761243000,241000,241000,241000,241000,71
|
|
20230919,112200,10744132000,241000,241000,241500,241000,93
|
|
20230919,112100,10721710500,241000,241500,241500,241000,102
|
|
20230919,112000,10697117000,241000,241500,241500,241000,121
|
|
20230919,111900,10667943000,241500,241500,242000,241000,189
|
|
20230919,111800,10622284000,241500,241500,242000,241500,162
|
|
20230919,111700,10583157000,241500,241500,241500,241000,282
|
|
20230919,111600,10515059000,241500,241000,242000,241000,1962
|
|
20230919,111500,10041378500,241000,240500,241000,240500,70
|
|
20230919,111400,10024538000,240500,240500,240500,240500,55
|
|
20230919,111300,10011310500,240500,240500,240500,240500,147
|
|
20230919,111200,9975957000,240500,241000,241000,240500,147
|
|
20230919,111100,9940598000,241000,240500,241000,240500,85
|
|
20230919,111000,9920144000,240500,240500,240500,240500,80
|
|
20230919,110900,9900904000,240500,240500,240500,240500,72
|
|
20230919,110800,9883588000,240500,240500,241000,240500,99
|
|
20230919,110700,9859772500,240500,240500,241000,240500,75
|
|
20230919,110600,9841734500,241000,240500,241000,240500,119
|
|
20230919,110500,9813105000,240500,241000,241000,240500,34
|
|
20230919,110400,9804924000,240500,240500,241000,240500,72
|
|
20230919,110300,9787602000,240500,241000,241000,240500,85
|
|
20230919,110200,9767153500,240500,241000,241500,240500,216
|
|
20230919,110100,9715125000,240500,240500,241000,240500,590
|
|
20230919,110000,9572950000,240500,240500,241000,240500,168
|
|
20230919,105900,9532533000,241000,240500,241000,240500,75
|
|
20230919,105800,9514481000,240500,240500,241000,240500,132
|
|
20230919,105700,9482731500,240500,240500,241000,240500,106
|
|
20230919,105600,9457237000,241000,240500,241000,240500,216
|
|
20230919,105500,9405283000,240500,241000,241000,240500,100
|
|
20230919,105400,9381227000,240500,240500,240500,240500,97
|
|
20230919,105300,9357898500,240500,240500,240500,240500,135
|
|
20230919,105200,9325431000,240500,241000,241000,240500,108
|
|
20230919,105100,9299445500,241000,240500,241000,240500,118
|
|
20230919,105000,9271057000,240500,240500,240500,240000,396
|
|
20230919,104900,9176003500,240500,240500,240500,240000,111
|
|
20230919,104800,9149352500,240500,240500,241000,240500,233
|
|
20230919,104700,9093308000,240500,240500,241000,240000,94
|
|
20230919,104600,9070720500,240000,240500,240500,240000,89
|
|
20230919,104500,9049339500,240500,240500,240500,240500,157
|
|
20230919,104400,9011581000,240500,240000,240500,240000,94
|
|
20230919,104300,8989017000,240000,240500,241000,240000,151
|
|
20230919,104200,8952705000,240500,239500,241000,239500,666
|
|
20230919,104100,8792822000,240000,240000,240000,239500,47
|
|
20230919,104000,8781554000,240000,240000,240000,239500,119
|
|
20230919,103900,8753035500,239500,240500,240500,239500,406
|
|
20230919,103800,8655595000,240500,240500,240500,240000,83
|
|
20230919,103700,8635666000,240500,240500,240500,240000,163
|
|
20230919,103600,8596509000,240500,240000,240500,240000,62
|
|
20230919,103500,8581628500,240500,240000,240500,239500,400
|
|
20230919,103400,8485669000,239500,240000,240000,239500,277
|
|
20230919,103300,8419284000,239500,240000,240500,239500,1370
|
|
20230919,103200,8090538000,240000,240500,240500,240000,116
|
|
20230919,103100,8062675500,240000,240500,240500,240000,53
|
|
20230919,103000,8049951000,240500,240000,240500,240000,328
|
|
20230919,102900,7971221000,240000,240000,240500,240000,100
|
|
20230919,102800,7947213500,240000,240500,240500,240000,268
|
|
20230919,102700,7882791500,240000,240000,240500,240000,128
|
|
20230919,102600,7852055500,240500,240500,240500,240000,558
|
|
20230919,102500,7718105000,240000,240500,240500,240000,129
|
|
20230919,102400,7687108000,241000,240500,241000,240000,416
|
|
20230919,102300,7587241500,240500,240500,241000,240500,73
|
|
20230919,102200,7569682000,241000,240500,241000,240000,119
|
|
20230919,102100,7541097000,240000,240000,240500,240000,104
|
|
20230919,102000,7516120500,240500,241000,241000,240000,45
|
|
20230919,101900,7505297000,240000,240500,240500,240000,150
|
|
20230919,101800,7469289500,240500,240000,241000,240000,120
|
|
20230919,101700,7440484000,240000,240000,241000,240000,176
|
|
20230919,101600,7398172500,240000,240500,240500,240000,191
|
|
20230919,101500,7352287500,240500,240500,241000,240500,100
|
|
20230919,101400,7328232500,240500,240500,240500,240000,138
|
|
20230919,101300,7295066000,240500,240500,241000,240500,62
|
|
20230919,101200,7280152000,240500,240500,241000,240500,268
|
|
20230919,101100,7215692500,240500,240500,241000,240500,130
|
|
20230919,101000,7184423000,241000,240500,241000,240500,32
|
|
20230919,100900,7176726000,240500,241000,241000,240500,219
|
|
20230919,100800,7124051000,240500,241000,241000,240500,89
|
|
20230919,100700,7102641500,240500,240500,241000,240500,116
|
|
20230919,100600,7074737000,240500,241000,241000,240500,84
|
|
20230919,100500,7054534500,241000,240500,241000,240500,71
|
|
20230919,100400,7037458500,240500,240500,241000,240500,336
|
|
20230919,100300,6956646000,240500,240500,241000,240500,134
|
|
20230919,100200,6924412500,240500,240500,241000,240500,134
|
|
20230919,100100,6892185000,241000,240500,241000,240500,91
|
|
20230919,100000,6870299000,241000,241000,241000,240500,143
|
|
20230919,095900,6835900000,240500,241000,241000,240500,177
|
|
20230919,095800,6793275000,240500,240500,241000,240500,83
|
|
20230919,095700,6773305500,240500,240500,241000,240000,97
|
|
20230919,095600,6749971500,240500,240000,241000,240000,183
|
|
20230919,095500,6705990000,240000,240000,241000,240000,62
|
|
20230919,095400,6691089500,240500,240500,240500,240000,126
|
|
20230919,095300,6660787000,240500,240000,241000,240000,140
|
|
20230919,095200,6627116000,240000,240500,240500,240000,107
|
|
20230919,095100,6601422500,240500,240500,240500,240000,327
|
|
20230919,095000,6522828500,240500,240500,240500,240000,111
|
|
20230919,094900,6496163500,240500,240500,241000,240000,602
|
|
20230919,094800,6351410000,240500,240500,240500,240000,311
|
|
20230919,094700,6276648500,240000,240000,240500,240000,112
|
|
20230919,094600,6249762500,240000,240500,240500,240000,130
|
|
20230919,094500,6218548500,240000,240500,240500,240000,2378
|
|
20230919,094400,5647692000,240500,240500,240500,240500,317
|
|
20230919,094300,5571453500,241000,240500,241000,240500,108
|
|
20230919,094200,5545460000,240500,240500,240500,240500,71
|
|
20230919,094100,5528384500,240500,240500,240500,240500,103
|
|
20230919,094000,5503613000,240500,240500,241000,240500,75
|
|
20230919,093900,5485569500,240500,240500,241000,240500,78
|
|
20230919,093800,5466809000,240500,240500,241000,240500,118
|
|
20230919,093700,5438424500,240500,240000,240500,240000,104
|
|
20230919,093600,5413425000,241000,240500,241000,240000,504
|
|
20230919,093500,5292212000,240500,240500,241000,240500,845
|
|
20230919,093400,5088989000,240500,241000,241000,240500,97
|
|
20230919,093300,5065655000,241000,240500,241000,240500,91
|
|
20230919,093200,5043768000,240500,241000,241500,240500,931
|
|
20230919,093100,4819728500,241000,241000,241500,241000,96
|
|
20230919,093000,4796592000,241000,240500,241000,240500,484
|
|
20230919,092900,4679983000,240500,241000,241000,240500,152
|
|
20230919,092800,4643386000,240500,240500,240500,240500,158
|
|
20230919,092700,4605387000,240500,241500,241500,240500,174
|
|
20230919,092600,4563463500,241500,241500,241500,240000,1874
|
|
20230919,092500,4112729000,241500,242000,242500,241000,956
|
|
20230919,092400,3881859000,242000,242000,242500,242000,104
|
|
20230919,092300,3856690500,242000,242000,242000,242000,778
|
|
20230919,092200,3668414500,242000,241500,242000,241500,292
|
|
20230919,092100,3597769500,242000,242000,242000,241500,160
|
|
20230919,092000,3559074500,242000,240500,242000,240500,728
|
|
20230919,091900,3383533500,241000,240500,241000,240500,159
|
|
20230919,091800,3345261000,240500,240500,241000,240500,274
|
|
20230919,091700,3279349500,240500,241000,241000,240500,186
|
|
20230919,091600,3234553000,241000,240500,241500,240500,481
|
|
20230919,091500,3118675500,241000,241000,241500,240500,287
|
|
20230919,091400,3049504500,241000,240500,241500,240500,634
|
|
20230919,091300,2896617500,240500,241000,241000,240500,333
|
|
20230919,091200,2816530000,241000,240500,241000,240500,413
|
|
20230919,091100,2717173500,240500,240500,240500,240000,461
|
|
20230919,091000,2606328000,240500,240000,240500,239500,516
|
|
20230919,090900,2482493000,240000,240000,240500,239500,3370
|
|
20230919,090800,1673847500,240000,240500,240500,240000,904
|
|
20230919,090700,1456625000,240500,241000,241000,240500,769
|
|
20230919,090600,1271466500,241000,241000,241500,241000,560
|
|
20230919,090500,1136505000,241000,242000,242000,241000,1043
|
|
20230919,090400,884710500,242000,241500,242000,241500,435
|
|
20230919,090300,779536000,241500,242000,242000,241500,324
|
|
20230919,090200,701209000,242000,242000,242000,241500,1058
|
|
20230919,090100,445210000,242000,241500,242000,241500,486
|
|
20230919,090000,327720000,241500,240500,241500,240500,1344
|