705 lines
41 KiB
CSV
705 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,204200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,204100,47032607500,243000,243000,243000,243000,0
|
|
20230920,204000,47032607500,243000,243000,243000,243000,0
|
|
20230920,203900,47032607500,243000,243000,243000,243000,0
|
|
20230920,203800,47032607500,243000,243000,243000,243000,0
|
|
20230920,203700,47032607500,243000,243000,243000,243000,0
|
|
20230920,203600,47032607500,243000,243000,243000,243000,0
|
|
20230920,203500,47032607500,243000,243000,243000,243000,0
|
|
20230920,203400,47032607500,243000,243000,243000,243000,0
|
|
20230920,203300,47032607500,243000,243000,243000,243000,0
|
|
20230920,203200,47032607500,243000,243000,243000,243000,0
|
|
20230920,203100,47032607500,243000,243000,243000,243000,0
|
|
20230920,203000,47032607500,243000,243000,243000,243000,0
|
|
20230920,202900,47032607500,243000,243000,243000,243000,0
|
|
20230920,202800,47032607500,243000,243000,243000,243000,0
|
|
20230920,202700,47032607500,243000,243000,243000,243000,0
|
|
20230920,202600,47032607500,243000,243000,243000,243000,0
|
|
20230920,202500,47032607500,243000,243000,243000,243000,0
|
|
20230920,202400,47032607500,243000,243000,243000,243000,0
|
|
20230920,202300,47032607500,243000,243000,243000,243000,0
|
|
20230920,202200,47032607500,243000,243000,243000,243000,0
|
|
20230920,202100,47032607500,243000,243000,243000,243000,0
|
|
20230920,202000,47032607500,243000,243000,243000,243000,0
|
|
20230920,201900,47032607500,243000,243000,243000,243000,0
|
|
20230920,201800,47032607500,243000,243000,243000,243000,0
|
|
20230920,201700,47032607500,243000,243000,243000,243000,0
|
|
20230920,201600,47032607500,243000,243000,243000,243000,0
|
|
20230920,201500,47032607500,243000,243000,243000,243000,0
|
|
20230920,201400,47032607500,243000,243000,243000,243000,0
|
|
20230920,201300,47032607500,243000,243000,243000,243000,0
|
|
20230920,201200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,201100,47032607500,243000,243000,243000,243000,0
|
|
20230920,201000,47032607500,243000,243000,243000,243000,0
|
|
20230920,200900,47032607500,243000,243000,243000,243000,0
|
|
20230920,200800,47032607500,243000,243000,243000,243000,0
|
|
20230920,200700,47032607500,243000,243000,243000,243000,0
|
|
20230920,200600,47032607500,243000,243000,243000,243000,0
|
|
20230920,200500,47032607500,243000,243000,243000,243000,0
|
|
20230920,200400,47032607500,243000,243000,243000,243000,0
|
|
20230920,200300,47032607500,243000,243000,243000,243000,0
|
|
20230920,200200,47032607500,243000,243000,243000,243000,0
|
|
20230920,200100,47032607500,243000,243000,243000,243000,0
|
|
20230920,200000,47032607500,243000,243000,243000,243000,0
|
|
20230920,195900,47032607500,243000,243000,243000,243000,0
|
|
20230920,195800,47032607500,243000,243000,243000,243000,0
|
|
20230920,195700,47032607500,243000,243000,243000,243000,0
|
|
20230920,195600,47032607500,243000,243000,243000,243000,0
|
|
20230920,195500,47032607500,243000,243000,243000,243000,0
|
|
20230920,195400,47032607500,243000,243000,243000,243000,0
|
|
20230920,195300,47032607500,243000,243000,243000,243000,0
|
|
20230920,195200,47032607500,243000,243000,243000,243000,0
|
|
20230920,195100,47032607500,243000,243000,243000,243000,0
|
|
20230920,195000,47032607500,243000,243000,243000,243000,0
|
|
20230920,194900,47032607500,243000,243000,243000,243000,0
|
|
20230920,194800,47032607500,243000,243000,243000,243000,0
|
|
20230920,194700,47032607500,243000,243000,243000,243000,0
|
|
20230920,194600,47032607500,243000,243000,243000,243000,0
|
|
20230920,194500,47032607500,243000,243000,243000,243000,0
|
|
20230920,194400,47032607500,243000,243000,243000,243000,0
|
|
20230920,194300,47032607500,243000,243000,243000,243000,0
|
|
20230920,194200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,194100,47032607500,243000,243000,243000,243000,0
|
|
20230920,194000,47032607500,243000,243000,243000,243000,0
|
|
20230920,193900,47032607500,243000,243000,243000,243000,0
|
|
20230920,193800,47032607500,243000,243000,243000,243000,0
|
|
20230920,193700,47032607500,243000,243000,243000,243000,0
|
|
20230920,193600,47032607500,243000,243000,243000,243000,0
|
|
20230920,193500,47032607500,243000,243000,243000,243000,0
|
|
20230920,193400,47032607500,243000,243000,243000,243000,0
|
|
20230920,193300,47032607500,243000,243000,243000,243000,0
|
|
20230920,193200,47032607500,243000,243000,243000,243000,0
|
|
20230920,193100,47032607500,243000,243000,243000,243000,0
|
|
20230920,193000,47032607500,243000,243000,243000,243000,0
|
|
20230920,192900,47032607500,243000,243000,243000,243000,0
|
|
20230920,192800,47032607500,243000,243000,243000,243000,0
|
|
20230920,192700,47032607500,243000,243000,243000,243000,0
|
|
20230920,192600,47032607500,243000,243000,243000,243000,0
|
|
20230920,192500,47032607500,243000,243000,243000,243000,0
|
|
20230920,192400,47032607500,243000,243000,243000,243000,0
|
|
20230920,192300,47032607500,243000,243000,243000,243000,0
|
|
20230920,192200,47032607500,243000,243000,243000,243000,0
|
|
20230920,192100,47032607500,243000,243000,243000,243000,0
|
|
20230920,192000,47032607500,243000,243000,243000,243000,0
|
|
20230920,191900,47032607500,243000,243000,243000,243000,0
|
|
20230920,191800,47032607500,243000,243000,243000,243000,0
|
|
20230920,191700,47032607500,243000,243000,243000,243000,0
|
|
20230920,191600,47032607500,243000,243000,243000,243000,0
|
|
20230920,191500,47032607500,243000,243000,243000,243000,0
|
|
20230920,191400,47032607500,243000,243000,243000,243000,0
|
|
20230920,191300,47032607500,243000,243000,243000,243000,0
|
|
20230920,191200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,191100,47032607500,243000,243000,243000,243000,0
|
|
20230920,191000,47032607500,243000,243000,243000,243000,0
|
|
20230920,190900,47032607500,243000,243000,243000,243000,0
|
|
20230920,190800,47032607500,243000,243000,243000,243000,0
|
|
20230920,190700,47032607500,243000,243000,243000,243000,0
|
|
20230920,190600,47032607500,243000,243000,243000,243000,0
|
|
20230920,190500,47032607500,243000,243000,243000,243000,0
|
|
20230920,190400,47032607500,243000,243000,243000,243000,0
|
|
20230920,190300,47032607500,243000,243000,243000,243000,0
|
|
20230920,190200,47032607500,243000,243000,243000,243000,0
|
|
20230920,190100,47032607500,243000,243000,243000,243000,0
|
|
20230920,190000,47032607500,243000,243000,243000,243000,0
|
|
20230920,185900,47032607500,243000,243000,243000,243000,0
|
|
20230920,185800,47032607500,243000,243000,243000,243000,0
|
|
20230920,185700,47032607500,243000,243000,243000,243000,0
|
|
20230920,185600,47032607500,243000,243000,243000,243000,0
|
|
20230920,185500,47032607500,243000,243000,243000,243000,0
|
|
20230920,185400,47032607500,243000,243000,243000,243000,0
|
|
20230920,185300,47032607500,243000,243000,243000,243000,0
|
|
20230920,185200,47032607500,243000,243000,243000,243000,0
|
|
20230920,185100,47032607500,243000,243000,243000,243000,0
|
|
20230920,185000,47032607500,243000,243000,243000,243000,0
|
|
20230920,184900,47032607500,243000,243000,243000,243000,0
|
|
20230920,184800,47032607500,243000,243000,243000,243000,0
|
|
20230920,184700,47032607500,243000,243000,243000,243000,0
|
|
20230920,184600,47032607500,243000,243000,243000,243000,0
|
|
20230920,184500,47032607500,243000,243000,243000,243000,0
|
|
20230920,184400,47032607500,243000,243000,243000,243000,0
|
|
20230920,184300,47032607500,243000,243000,243000,243000,0
|
|
20230920,184200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,184100,47032607500,243000,243000,243000,243000,0
|
|
20230920,184000,47032607500,243000,243000,243000,243000,0
|
|
20230920,183900,47032607500,243000,243000,243000,243000,0
|
|
20230920,183800,47032607500,243000,243000,243000,243000,0
|
|
20230920,183700,47032607500,243000,243000,243000,243000,0
|
|
20230920,183600,47032607500,243000,243000,243000,243000,0
|
|
20230920,183500,47032607500,243000,243000,243000,243000,0
|
|
20230920,183400,47032607500,243000,243000,243000,243000,0
|
|
20230920,183300,47032607500,243000,243000,243000,243000,0
|
|
20230920,183200,47032607500,243000,243000,243000,243000,0
|
|
20230920,183100,47032607500,243000,243000,243000,243000,0
|
|
20230920,183000,47032607500,243000,243000,243000,243000,0
|
|
20230920,182900,47032607500,243000,243000,243000,243000,0
|
|
20230920,182800,47032607500,243000,243000,243000,243000,0
|
|
20230920,182700,47032607500,243000,243000,243000,243000,0
|
|
20230920,182600,47032607500,243000,243000,243000,243000,0
|
|
20230920,182500,47032607500,243000,243000,243000,243000,0
|
|
20230920,182400,47032607500,243000,243000,243000,243000,0
|
|
20230920,182300,47032607500,243000,243000,243000,243000,0
|
|
20230920,182200,47032607500,243000,243000,243000,243000,0
|
|
20230920,182100,47032607500,243000,243000,243000,243000,0
|
|
20230920,182000,47032607500,243000,243000,243000,243000,0
|
|
20230920,181900,47032607500,243000,243000,243000,243000,0
|
|
20230920,181800,47032607500,243000,243000,243000,243000,0
|
|
20230920,181700,47032607500,243000,243000,243000,243000,0
|
|
20230920,181600,47032607500,243000,243000,243000,243000,0
|
|
20230920,181500,47032607500,243000,243000,243000,243000,0
|
|
20230920,181400,47032607500,243000,243000,243000,243000,0
|
|
20230920,181300,47032607500,243000,243000,243000,243000,0
|
|
20230920,181200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,181100,47032607500,243000,243000,243000,243000,0
|
|
20230920,181000,47032607500,243000,243000,243000,243000,0
|
|
20230920,180900,47032607500,243000,243000,243000,243000,0
|
|
20230920,180800,47032607500,243000,243000,243000,243000,0
|
|
20230920,180700,47032607500,243000,243000,243000,243000,0
|
|
20230920,180600,47032607500,243000,243000,243000,243000,0
|
|
20230920,180500,47032607500,243000,243000,243000,243000,0
|
|
20230920,180400,47032607500,243000,243000,243000,243000,0
|
|
20230920,180300,47032607500,243000,243000,243000,243000,0
|
|
20230920,180200,47032607500,243000,243000,243000,243000,0
|
|
20230920,180100,47032607500,243000,243000,243000,243000,0
|
|
20230920,180000,47032607500,243000,243000,243000,243000,0
|
|
20230920,175900,47032607500,243000,243000,243000,243000,0
|
|
20230920,175800,47032607500,243000,243000,243000,243000,0
|
|
20230920,175700,47032607500,243000,243000,243000,243000,0
|
|
20230920,175600,47032607500,243000,243000,243000,243000,0
|
|
20230920,175500,47032607500,243000,243000,243000,243000,0
|
|
20230920,175400,47032607500,243000,243000,243000,243000,0
|
|
20230920,175300,47032607500,243000,243000,243000,243000,0
|
|
20230920,175200,47032607500,243000,243000,243000,243000,0
|
|
20230920,175100,47032607500,243000,243000,243000,243000,0
|
|
20230920,175000,47032607500,243000,243000,243000,243000,0
|
|
20230920,174900,47032607500,243000,243000,243000,243000,0
|
|
20230920,174800,47032607500,243000,243000,243000,243000,0
|
|
20230920,174700,47032607500,243000,243000,243000,243000,0
|
|
20230920,174600,47032607500,243000,243000,243000,243000,0
|
|
20230920,174500,47032607500,243000,243000,243000,243000,0
|
|
20230920,174400,47032607500,243000,243000,243000,243000,0
|
|
20230920,174300,47032607500,243000,243000,243000,243000,0
|
|
20230920,174200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,174100,47032607500,243000,243000,243000,243000,0
|
|
20230920,174000,47032607500,243000,243000,243000,243000,0
|
|
20230920,173900,47032607500,243000,243000,243000,243000,0
|
|
20230920,173800,47032607500,243000,243000,243000,243000,0
|
|
20230920,173700,47032607500,243000,243000,243000,243000,0
|
|
20230920,173600,47032607500,243000,243000,243000,243000,0
|
|
20230920,173500,47032607500,243000,243000,243000,243000,0
|
|
20230920,173400,47032607500,243000,243000,243000,243000,0
|
|
20230920,173300,47032607500,243000,243000,243000,243000,0
|
|
20230920,173200,47032607500,243000,243000,243000,243000,0
|
|
20230920,173100,47032607500,243000,243000,243000,243000,0
|
|
20230920,173000,47032607500,243000,243000,243000,243000,0
|
|
20230920,172900,47032607500,243000,243000,243000,243000,0
|
|
20230920,172800,47032607500,243000,243000,243000,243000,0
|
|
20230920,172700,47032607500,243000,243000,243000,243000,0
|
|
20230920,172600,47032607500,243000,243000,243000,243000,0
|
|
20230920,172500,47032607500,243000,243000,243000,243000,0
|
|
20230920,172400,47032607500,243000,243000,243000,243000,0
|
|
20230920,172300,47032607500,243000,243000,243000,243000,0
|
|
20230920,172200,47032607500,243000,243000,243000,243000,0
|
|
20230920,172100,47032607500,243000,243000,243000,243000,0
|
|
20230920,172000,47032607500,243000,243000,243000,243000,0
|
|
20230920,171900,47032607500,243000,243000,243000,243000,0
|
|
20230920,171800,47032607500,243000,243000,243000,243000,0
|
|
20230920,171700,47032607500,243000,243000,243000,243000,0
|
|
20230920,171600,47032607500,243000,243000,243000,243000,0
|
|
20230920,171500,47032607500,243000,243000,243000,243000,0
|
|
20230920,171400,47032607500,243000,243000,243000,243000,0
|
|
20230920,171300,47032607500,243000,243000,243000,243000,0
|
|
20230920,171200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,171100,47032607500,243000,243000,243000,243000,0
|
|
20230920,171000,47032607500,243000,243000,243000,243000,0
|
|
20230920,170900,47032607500,243000,243000,243000,243000,0
|
|
20230920,170800,47032607500,243000,243000,243000,243000,0
|
|
20230920,170700,47032607500,243000,243000,243000,243000,0
|
|
20230920,170600,47032607500,243000,243000,243000,243000,0
|
|
20230920,170500,47032607500,243000,243000,243000,243000,0
|
|
20230920,170400,47032607500,243000,243000,243000,243000,0
|
|
20230920,170300,47032607500,243000,243000,243000,243000,0
|
|
20230920,170200,47032607500,243000,243000,243000,243000,0
|
|
20230920,170100,47032607500,243000,243000,243000,243000,0
|
|
20230920,170000,47032607500,243000,243000,243000,243000,0
|
|
20230920,165900,47032607500,243000,243000,243000,243000,0
|
|
20230920,165800,47032607500,243000,243000,243000,243000,0
|
|
20230920,165700,47032607500,243000,243000,243000,243000,0
|
|
20230920,165600,47032607500,243000,243000,243000,243000,0
|
|
20230920,165500,47032607500,243000,243000,243000,243000,0
|
|
20230920,165400,47032607500,243000,243000,243000,243000,0
|
|
20230920,165300,47032607500,243000,243000,243000,243000,0
|
|
20230920,165200,47032607500,243000,243000,243000,243000,0
|
|
20230920,165100,47032607500,243000,243000,243000,243000,0
|
|
20230920,165000,47032607500,243000,243000,243000,243000,0
|
|
20230920,164900,47032607500,243000,243000,243000,243000,0
|
|
20230920,164800,47032607500,243000,243000,243000,243000,0
|
|
20230920,164700,47032607500,243000,243000,243000,243000,0
|
|
20230920,164600,47032607500,243000,243000,243000,243000,0
|
|
20230920,164500,47032607500,243000,243000,243000,243000,0
|
|
20230920,164400,47032607500,243000,243000,243000,243000,0
|
|
20230920,164300,47032607500,243000,243000,243000,243000,0
|
|
20230920,164200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,164100,47032607500,243000,243000,243000,243000,0
|
|
20230920,164000,47032607500,243000,243000,243000,243000,0
|
|
20230920,163900,47032607500,243000,243000,243000,243000,0
|
|
20230920,163800,47032607500,243000,243000,243000,243000,0
|
|
20230920,163700,47032607500,243000,243000,243000,243000,0
|
|
20230920,163600,47032607500,243000,243000,243000,243000,0
|
|
20230920,163500,47032607500,243000,243000,243000,243000,0
|
|
20230920,163400,47032607500,243000,243000,243000,243000,0
|
|
20230920,163300,47032607500,243000,243000,243000,243000,0
|
|
20230920,163200,47032607500,243000,243000,243000,243000,0
|
|
20230920,163100,47032607500,243000,243000,243000,243000,0
|
|
20230920,163000,47032607500,243000,243000,243000,243000,0
|
|
20230920,162900,47032607500,243000,243000,243000,243000,0
|
|
20230920,162800,47032607500,243000,243000,243000,243000,0
|
|
20230920,162700,47032607500,243000,243000,243000,243000,0
|
|
20230920,162600,47032607500,243000,243000,243000,243000,0
|
|
20230920,162500,47032607500,243000,243000,243000,243000,0
|
|
20230920,162400,47032607500,243000,243000,243000,243000,0
|
|
20230920,162300,47032607500,243000,243000,243000,243000,0
|
|
20230920,162200,47032607500,243000,243000,243000,243000,0
|
|
20230920,162100,47032607500,243000,243000,243000,243000,0
|
|
20230920,162000,47032607500,243000,243000,243000,243000,0
|
|
20230920,161900,47032607500,243000,243000,243000,243000,0
|
|
20230920,161800,47032607500,243000,243000,243000,243000,0
|
|
20230920,161700,47032607500,243000,243000,243000,243000,0
|
|
20230920,161600,47032607500,243000,243000,243000,243000,0
|
|
20230920,161500,47032607500,243000,243000,243000,243000,0
|
|
20230920,161400,47032607500,243000,243000,243000,243000,0
|
|
20230920,161300,47032607500,243000,243000,243000,243000,0
|
|
20230920,161200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,161100,47032607500,243000,243000,243000,243000,0
|
|
20230920,161000,47032607500,243000,243000,243000,243000,0
|
|
20230920,160900,47032607500,243000,243000,243000,243000,0
|
|
20230920,160800,47032607500,243000,243000,243000,243000,0
|
|
20230920,160700,47032607500,243000,243000,243000,243000,0
|
|
20230920,160600,47032607500,243000,243000,243000,243000,0
|
|
20230920,160500,47032607500,243000,243000,243000,243000,0
|
|
20230920,160400,47032607500,243000,243000,243000,243000,0
|
|
20230920,160300,47032607500,243000,243000,243000,243000,0
|
|
20230920,160200,47032607500,243000,243000,243000,243000,0
|
|
20230920,160100,47032607500,243000,243000,243000,243000,0
|
|
20230920,160000,47032607500,243000,243000,243000,243000,0
|
|
20230920,155900,47032607500,243000,243000,243000,243000,0
|
|
20230920,155800,47032607500,243000,243000,243000,243000,0
|
|
20230920,155700,47032607500,243000,243000,243000,243000,0
|
|
20230920,155600,47032607500,243000,243000,243000,243000,0
|
|
20230920,155500,47032607500,243000,243000,243000,243000,0
|
|
20230920,155400,47032607500,243000,243000,243000,243000,0
|
|
20230920,155300,47032607500,243000,243000,243000,243000,0
|
|
20230920,155200,47032607500,243000,243000,243000,243000,0
|
|
20230920,155100,47032607500,243000,243000,243000,243000,0
|
|
20230920,155000,47032607500,243000,243000,243000,243000,0
|
|
20230920,154900,47032607500,243000,243000,243000,243000,0
|
|
20230920,154800,47032607500,243000,243000,243000,243000,0
|
|
20230920,154700,47032607500,243000,243000,243000,243000,0
|
|
20230920,154600,47032607500,243000,243000,243000,243000,0
|
|
20230920,154500,47032607500,243000,243000,243000,243000,0
|
|
20230920,154400,47032607500,243000,243000,243000,243000,0
|
|
20230920,154300,47032607500,243000,243000,243000,243000,0
|
|
20230920,154200,47032607500,243000,243000,243000,243000,8583
|
|
20230920,154100,47032607500,243000,243000,243000,243000,0
|
|
20230920,154000,47032607500,243000,243000,243000,243000,0
|
|
20230920,153900,47032607500,243000,243000,243000,243000,0
|
|
20230920,153800,47032607500,243000,243000,243000,243000,0
|
|
20230920,153700,47032607500,243000,243000,243000,243000,0
|
|
20230920,153600,47032607500,243000,243000,243000,243000,0
|
|
20230920,153500,47032607500,243000,243000,243000,243000,0
|
|
20230920,153400,47032607500,243000,243000,243000,243000,0
|
|
20230920,153300,47032607500,243000,243000,243000,243000,0
|
|
20230920,153200,47032607500,243000,243000,243000,243000,0
|
|
20230920,153100,47032607500,243000,243000,243000,243000,0
|
|
20230920,153000,47032607500,243000,243000,243000,243000,8583
|
|
20230920,152900,44946938500,243000,243000,243000,243000,0
|
|
20230920,152800,44946938500,243000,243000,243000,243000,0
|
|
20230920,152700,44946938500,243000,243000,243000,243000,0
|
|
20230920,152600,44946938500,243000,243000,243000,243000,0
|
|
20230920,152500,44946938500,243000,243000,243000,243000,0
|
|
20230920,152400,44946938500,243000,243000,243000,243000,0
|
|
20230920,152300,44946938500,243000,243000,243000,243000,0
|
|
20230920,152200,44946938500,243000,243000,243000,243000,0
|
|
20230920,152100,44946938500,243000,243000,243000,243000,0
|
|
20230920,152000,44946938500,243000,243000,243000,243000,0
|
|
20230920,151900,44946938500,243000,242500,243000,242500,599
|
|
20230920,151800,44801443500,242500,242500,243000,242500,1746
|
|
20230920,151700,44377194000,242500,242500,243000,242000,4484
|
|
20230920,151600,43288101000,242500,243500,243500,242500,587
|
|
20230920,151500,43145453500,243000,243500,243500,242500,1039
|
|
20230920,151400,42892982500,243500,242500,243500,242500,669
|
|
20230920,151300,42730511500,243000,243000,243000,242500,794
|
|
20230920,151200,42537617500,243000,242500,243000,242500,448
|
|
20230920,151100,42428794500,242500,242500,243000,242500,2051
|
|
20230920,151000,41930968500,243000,242000,243000,242000,2436
|
|
20230920,150900,41339665000,242000,242500,242500,242000,492
|
|
20230920,150800,41220462000,242000,242000,242500,242000,490
|
|
20230920,150700,41101723500,242000,242000,242500,242000,333
|
|
20230920,150600,41021039500,242500,242000,242500,242000,388
|
|
20230920,150500,40927012500,242000,242000,242500,241500,523
|
|
20230920,150400,40800339000,242000,241500,242500,241500,307
|
|
20230920,150300,40725961000,242000,242500,242500,241500,564
|
|
20230920,150200,40589387000,242000,242000,242500,242000,483
|
|
20230920,150100,40472340000,242000,242000,242500,242000,358
|
|
20230920,150000,40385589500,242500,242000,242500,242000,457
|
|
20230920,145900,40274879000,242500,242000,242500,242000,361
|
|
20230920,145800,40187410500,242000,242000,242500,241500,1233
|
|
20230920,145700,39888998500,242000,242500,242500,242000,380
|
|
20230920,145600,39796929500,242500,242000,243000,242000,1295
|
|
20230920,145500,39483027000,242000,242500,242500,242000,433
|
|
20230920,145400,39378081500,242000,242500,243000,242000,1354
|
|
20230920,145300,39050047000,243000,242500,243000,242500,1987
|
|
20230920,145200,38567303000,242500,242000,243000,242000,765
|
|
20230920,145100,38381753500,242500,241500,242500,241500,1147
|
|
20230920,145000,38104133000,241500,241500,242000,241500,218
|
|
20230920,144900,38051476000,241500,241500,242000,241500,202
|
|
20230920,144800,38002678000,242000,241500,242000,241500,403
|
|
20230920,144700,37905282500,241500,241500,242000,241500,159
|
|
20230920,144600,37866873000,242000,242000,242500,242000,410
|
|
20230920,144500,37767543000,242000,242000,242500,242000,836
|
|
20230920,144400,37564962500,242000,241500,242500,241500,971
|
|
20230920,144300,37329960500,241500,241000,242000,241000,647
|
|
20230920,144200,37173730000,241000,241500,241500,241000,222
|
|
20230920,144100,37120215000,241000,241000,241500,241000,406
|
|
20230920,144000,37022306000,241500,241000,241500,241000,286
|
|
20230920,143900,36953363500,241000,241500,242000,241000,230
|
|
20230920,143800,36897870500,241500,242000,242000,241000,308
|
|
20230920,143700,36823529500,242000,241000,242000,240500,953
|
|
20230920,143600,36593468500,241000,241500,241500,241000,331
|
|
20230920,143500,36513607500,241500,241000,242000,241000,303
|
|
20230920,143400,36440468500,241000,242000,242500,241000,423
|
|
20230920,143300,36338135000,242000,241000,243000,241000,3028
|
|
20230920,143200,35603176500,241500,240500,242500,240500,5749
|
|
20230920,143100,34212294000,240500,240000,241000,240000,295
|
|
20230920,143000,34141355500,241000,241000,241000,240000,772
|
|
20230920,142900,33955672000,241000,240500,241000,240500,206
|
|
20230920,142800,33906113000,240500,241000,241000,240500,393
|
|
20230920,142700,33811515000,240500,241500,241500,240000,344
|
|
20230920,142600,33728661000,242000,240000,242000,240000,2459
|
|
20230920,142500,33135528000,240500,240500,240500,240000,167
|
|
20230920,142400,33095396500,240500,240500,241500,240000,3068
|
|
20230920,142300,32356503000,240000,241000,241000,240000,840
|
|
20230920,142200,32154721500,241000,240000,241000,240000,907
|
|
20230920,142100,31936570000,240000,239500,240500,239500,825
|
|
20230920,142000,31738369000,240000,240000,240000,239500,225
|
|
20230920,141900,31684399500,240000,240000,240000,239500,317
|
|
20230920,141800,31608377000,239500,239000,240000,239000,3845
|
|
20230920,141700,30687074000,239000,239500,239500,239000,247
|
|
20230920,141600,30627981500,239000,239000,239500,239000,201
|
|
20230920,141500,30579929000,239000,239500,239500,239000,188
|
|
20230920,141400,30534988500,239500,239000,239500,239000,340
|
|
20230920,141300,30453696000,239000,239000,239500,239000,263
|
|
20230920,141200,30390755500,239500,239000,239500,239000,174
|
|
20230920,141100,30349156000,239000,239500,239500,239000,303
|
|
20230920,141000,30276709500,239500,239000,239500,239000,377
|
|
20230920,140900,30186490000,239000,239000,239500,239000,112
|
|
20230920,140800,30159713000,239000,239000,239500,239000,234
|
|
20230920,140700,30103748000,239000,239000,239500,239000,191
|
|
20230920,140600,30058072500,239000,239500,240000,239000,661
|
|
20230920,140500,29899761500,239500,239500,240000,239500,143
|
|
20230920,140400,29865506500,239500,239500,240000,239500,174
|
|
20230920,140300,29823819500,239500,239500,240000,239500,257
|
|
20230920,140200,29762190500,239500,240000,240000,239500,160
|
|
20230920,140100,29723861500,239500,240000,240000,239500,178
|
|
20230920,140000,29681221500,240000,239500,240000,239500,219
|
|
20230920,135900,29628752000,240000,239500,240000,239500,282
|
|
20230920,135800,29561129000,239500,240000,240000,239500,174
|
|
20230920,135700,29519446500,239500,239500,240000,239500,274
|
|
20230920,135600,29453819500,240000,239500,240000,239500,218
|
|
20230920,135500,29401545000,239500,239500,240000,239500,636
|
|
20230920,135400,29249198500,240000,240000,240000,239500,117
|
|
20230920,135300,29221160000,239500,239500,240000,239500,74
|
|
20230920,135200,29203431000,239500,240000,240000,239500,174
|
|
20230920,135100,29161681500,240000,239500,240000,239500,72
|
|
20230920,135000,29144427000,240000,239500,240000,239500,82
|
|
20230920,134900,29124780500,240000,239500,240000,239500,229
|
|
20230920,134800,29069868000,240000,239500,240000,239500,177
|
|
20230920,134700,29027413000,239500,239500,240000,239500,84
|
|
20230920,134600,29007282000,239500,239500,240000,239500,582
|
|
20230920,134500,28867866500,240000,239500,240000,239500,195
|
|
20230920,134400,28821097000,239500,240000,240000,239500,73
|
|
20230920,134300,28803593500,239500,239500,240000,239000,1522
|
|
20230920,134200,28439004000,239000,239000,239500,239000,555
|
|
20230920,134100,28306112000,239500,239000,239500,239000,55
|
|
20230920,134000,28292955500,239000,239500,239500,239000,146
|
|
20230920,133900,28258049000,239000,239500,239500,239000,108
|
|
20230920,133800,28232228500,239500,239000,239500,239000,203
|
|
20230920,133700,28183638000,239000,239500,239500,239000,136
|
|
20230920,133600,28151097000,239500,239500,239500,239000,65
|
|
20230920,133500,28135541500,239500,239000,239500,239000,218
|
|
20230920,133400,28083368500,239000,239000,239500,239000,97
|
|
20230920,133300,28060181500,239500,239500,239500,239000,115
|
|
20230920,133200,28032680500,239500,239000,239500,239000,472
|
|
20230920,133100,27919711500,239000,239000,239500,239000,278
|
|
20230920,133000,27853155500,239500,239500,239500,239000,30
|
|
20230920,132900,27845975500,239500,239500,239500,239000,96
|
|
20230920,132800,27823011000,239500,239500,239500,239000,144
|
|
20230920,132700,27788537000,239000,239000,239500,239000,56
|
|
20230920,132600,27775148500,239000,239500,240000,239000,1062
|
|
20230920,132500,27520761000,239500,239500,239500,239000,822
|
|
20230920,132400,27323904500,239500,238500,239500,238500,689
|
|
20230920,132300,27159160000,239000,239000,239000,238500,43
|
|
20230920,132200,27148895500,239000,238500,239000,238500,148
|
|
20230920,132100,27113569000,239000,239500,240000,238500,1005
|
|
20230920,132000,26873207000,239500,238000,240000,238000,2855
|
|
20230920,131900,26191758500,238000,238000,238500,238000,91
|
|
20230920,131800,26170085000,238500,238000,238500,238000,77
|
|
20230920,131700,26151749000,238500,238000,238500,238000,162
|
|
20230920,131600,26113122500,238500,238000,238500,238000,997
|
|
20230920,131500,25875363000,238500,238000,238500,238000,608
|
|
20230920,131400,25730647000,238000,237000,238000,237000,4403
|
|
20230920,131300,24684782500,237000,237500,237500,237000,907
|
|
20230920,131200,24469817000,237000,237500,237500,237000,111
|
|
20230920,131100,24443463500,237500,237500,237500,237000,1392
|
|
20230920,131000,24113500000,237500,237000,237500,237000,355
|
|
20230920,130900,24029213500,237000,237500,237500,237000,495
|
|
20230920,130800,23911878000,237500,237500,237500,237000,204
|
|
20230920,130700,23863521000,237000,237000,237500,237000,675
|
|
20230920,130600,23703381500,237500,237500,237500,237000,103
|
|
20230920,130500,23678943500,237000,237500,237500,237000,43
|
|
20230920,130400,23668733500,237500,237500,237500,237000,196
|
|
20230920,130300,23622202000,237000,237500,237500,237000,75
|
|
20230920,130200,23604418000,237500,237500,237500,237000,222
|
|
20230920,130100,23551791000,237500,237500,237500,237000,174
|
|
20230920,130000,23510500500,237000,237500,237500,237000,466
|
|
20230920,125900,23399839500,237500,237500,237500,237000,505
|
|
20230920,125800,23279910500,237500,237500,238000,237000,256
|
|
20230920,125700,23219138000,237500,238000,238000,237500,6576
|
|
20230920,125600,21655265000,238000,238500,238500,238000,31
|
|
20230920,125500,21647873500,238500,238500,238500,238000,95
|
|
20230920,125400,21625243500,238000,238000,238500,238000,196
|
|
20230920,125300,21578588500,238000,238000,238500,238000,275
|
|
20230920,125200,21513081500,238500,238000,238500,238000,45
|
|
20230920,125100,21502359500,238000,238000,238500,238000,87
|
|
20230920,125000,21481636000,238000,238500,238500,238000,162
|
|
20230920,124900,21443021500,238500,238000,238500,238000,99
|
|
20230920,124800,21419452500,238500,238500,238500,238000,153
|
|
20230920,124700,21382980500,238500,238500,238500,238000,50
|
|
20230920,124600,21371070500,238000,238500,238500,238000,280
|
|
20230920,124500,21304373000,238000,238500,238500,238000,258
|
|
20230920,124400,21242960500,238500,238500,238500,238000,276
|
|
20230920,124300,21177135000,238500,238500,239000,238000,1115
|
|
20230920,124200,20911209000,239000,239000,239000,238500,312
|
|
20230920,124100,20836787500,239000,239000,239000,238500,47
|
|
20230920,124000,20825563000,239000,238500,239000,238500,71
|
|
20230920,123900,20808621500,239000,239000,239000,238500,572
|
|
20230920,123800,20672137000,239000,239000,239000,238500,468
|
|
20230920,123700,20560507500,238500,239500,239500,238500,5094
|
|
20230920,123600,19344641500,239500,239500,239500,239000,141
|
|
20230920,123500,19310879000,239500,239000,239500,239000,48
|
|
20230920,123400,19299397000,239500,239500,239500,239000,102
|
|
20230920,123300,19275008000,239500,239500,239500,239000,61
|
|
20230920,123200,19260422000,239500,239500,239500,239000,187
|
|
20230920,123100,19215665500,239500,239500,239500,239000,43
|
|
20230920,123000,19205372000,239000,239500,239500,239000,28
|
|
20230920,122900,19198676500,239000,239500,239500,239000,149
|
|
20230920,122800,19163012000,239500,239500,239500,239000,121
|
|
20230920,122700,19134044000,239500,239000,239500,239000,50
|
|
20230920,122600,19122088500,239000,239500,239500,239000,114
|
|
20230920,122500,19094829500,239500,239000,239500,239000,212
|
|
20230920,122400,19044098000,239000,239500,239500,239000,59
|
|
20230920,122300,19029995500,239500,239000,239500,239000,24
|
|
20230920,122200,19024250500,239000,239500,239500,239000,171
|
|
20230920,122100,18983315500,239000,239500,239500,239000,131
|
|
20230920,122000,18951966500,239000,239500,239500,239000,41
|
|
20230920,121900,18942155500,239000,239000,239500,239000,76
|
|
20230920,121800,18923978500,239500,239500,239500,239500,116
|
|
20230920,121700,18896196500,239000,239500,239500,239000,40
|
|
20230920,121600,18886627500,239000,239000,239500,239000,81
|
|
20230920,121500,18867256000,239000,239000,239500,239000,124
|
|
20230920,121400,18837567000,239000,239500,239500,239000,53
|
|
20230920,121300,18824889500,239500,239500,239500,239000,47
|
|
20230920,121200,18813646000,239000,239500,239500,239000,155
|
|
20230920,121100,18776532500,239000,239000,239500,239000,79
|
|
20230920,121000,18757638500,239500,239000,239500,239000,23
|
|
20230920,120900,18752136000,239000,239500,239500,239000,36
|
|
20230920,120800,18743522500,239000,239000,239500,239000,177
|
|
20230920,120700,18701159000,239000,239500,239500,239000,44
|
|
20230920,120600,18690634000,239500,239000,239500,239000,69
|
|
20230920,120500,18674131500,239000,239500,239500,239000,131
|
|
20230920,120400,18642764000,239000,239000,239500,239000,61
|
|
20230920,120300,18628167500,239500,239000,239500,239000,52
|
|
20230920,120200,18615737000,239500,239500,239500,239000,42
|
|
20230920,120100,18605685500,239500,239000,239500,239000,195
|
|
20230920,120000,18559002000,239500,239000,239500,239000,1273
|
|
20230920,115900,18254127000,239500,239000,239500,239000,36
|
|
20230920,115800,18245514000,239000,239000,239500,239000,178
|
|
20230920,115700,18202911500,239000,239000,239500,239000,91
|
|
20230920,115600,18181157000,239500,239500,239500,239000,81
|
|
20230920,115500,18161765000,239500,239000,239500,239000,83
|
|
20230920,115400,18141921500,239000,240000,240000,239000,2199
|
|
20230920,115300,17615223000,240000,240000,240000,239500,96
|
|
20230920,115200,17592212000,239500,240000,240000,239500,50
|
|
20230920,115100,17580230000,240000,240000,240000,239500,184
|
|
20230920,115000,17536084500,239500,240000,240000,239500,81
|
|
20230920,114900,17516678500,239500,240000,240000,239500,19
|
|
20230920,114800,17512122500,239500,240000,240000,239500,64
|
|
20230920,114700,17496773000,239500,239500,240000,239500,164
|
|
20230920,114600,17457431000,239500,239500,240000,239500,30
|
|
20230920,114500,17450243000,239500,239500,240000,239500,126
|
|
20230920,114400,17420030000,240000,239500,240000,239500,135
|
|
20230920,114300,17387631000,239500,239500,240000,239500,67
|
|
20230920,114200,17371576000,239500,240000,240000,239500,118
|
|
20230920,114100,17343284500,240000,239500,240000,239500,28
|
|
20230920,114000,17336572000,240000,240000,240000,239500,219
|
|
20230920,113900,17284032000,240000,239500,240000,239500,89
|
|
20230920,113800,17262696500,239500,240000,240000,239500,95
|
|
20230920,113700,17239913500,240000,240000,240000,239500,187
|
|
20230920,113600,17195062000,240000,239500,240000,239500,30
|
|
20230920,113500,17187868000,239500,239500,240000,239500,89
|
|
20230920,113400,17166547500,240000,240000,240000,239500,82
|
|
20230920,113300,17146897500,240000,240000,240000,239500,167
|
|
20230920,113200,17106836500,240000,239500,240000,239500,31
|
|
20230920,113100,17099407500,239500,240000,240000,239500,49
|
|
20230920,113000,17087661500,239500,240000,240000,239500,132
|
|
20230920,112900,17055990000,240000,240000,240000,239500,67
|
|
20230920,112800,17039938000,240000,240000,240000,239500,103
|
|
20230920,112700,17015256000,240000,240000,240000,239500,156
|
|
20230920,112600,16977828000,240000,240000,240000,239500,150
|
|
20230920,112500,16941838000,240000,240000,240000,239500,51
|
|
20230920,112400,16929609000,240000,239500,240000,239500,137
|
|
20230920,112300,16896770000,239500,240000,240000,239500,123
|
|
20230920,112200,16867254500,239500,240000,240000,239500,60
|
|
20230920,112100,16852877000,239500,240000,240000,239500,47
|
|
20230920,112000,16841614500,240000,240000,240000,239500,65
|
|
20230920,111900,16826030000,240000,240000,240000,239500,167
|
|
20230920,111800,16785975000,239500,240000,240000,239500,54
|
|
20230920,111700,16773026500,240000,239500,240000,239500,43
|
|
20230920,111600,16762722000,239500,240000,240000,239500,289
|
|
20230920,111500,16693446000,240000,240000,240000,239500,6
|
|
20230920,111400,16692007500,240000,239500,240000,239500,150
|
|
20230920,111300,16656076000,240000,240000,240000,239500,297
|
|
20230920,111200,16584886000,239500,240000,240000,239500,90
|
|
20230920,111100,16563314500,240000,239500,240000,239500,97
|
|
20230920,111000,16540072000,240000,239500,240000,239500,320
|
|
20230920,110900,16463402000,239500,239500,240000,239500,209
|
|
20230920,110800,16413266000,239500,240000,240000,239500,154
|
|
20230920,110700,16376320000,240500,240500,240500,240000,144
|
|
20230920,110600,16341750000,240500,240500,240500,240000,229
|
|
20230920,110500,16286733000,240000,240500,240500,240000,55
|
|
20230920,110400,16273528000,240000,240000,240500,240000,165
|
|
20230920,110300,16233907500,240500,240500,240500,240000,119
|
|
20230920,110200,16205331500,240500,240500,240500,240000,172
|
|
20230920,110100,16163996000,240000,240500,240500,240000,102
|
|
20230920,110000,16139503000,240000,241000,241000,240000,456
|
|
20230920,105900,16029860000,241000,240500,241000,240000,1609
|
|
20230920,105800,15642898000,240500,240000,240500,240000,127
|
|
20230920,105700,15612414000,240500,240000,240500,240000,126
|
|
20230920,105600,15582171000,240000,240000,240500,240000,113
|
|
20230920,105500,15555032000,240500,240000,240500,240000,191
|
|
20230920,105400,15509191000,240000,240000,240000,239500,424
|
|
20230920,105300,15407441500,240000,239500,240000,239000,769
|
|
20230920,105200,15223239500,239500,239500,239500,239000,168
|
|
20230920,105100,15183027500,239500,239000,239500,239000,156
|
|
20230920,105000,15145737500,239500,239500,239500,239000,130
|
|
20230920,104900,15114654000,239000,239500,239500,239000,148
|
|
20230920,104800,15079270000,239500,239500,239500,239000,433
|
|
20230920,104700,14975595000,239500,239000,239500,239000,79
|
|
20230920,104600,14956698000,239000,239500,239500,239000,125
|
|
20230920,104500,14926814000,239500,239500,239500,239000,191
|
|
20230920,104400,14881106000,239500,239500,239500,239000,125
|
|
20230920,104300,14851205000,239000,239500,239500,239000,176
|
|
20230920,104200,14809133500,239000,239000,239500,239000,50
|
|
20230920,104100,14797177000,239500,239000,239500,239000,167
|
|
20230920,104000,14757203000,239500,239500,239500,239000,125
|
|
20230920,103900,14727311500,239500,239500,239500,239000,30
|
|
20230920,103800,14720127000,239500,239000,239500,239000,120
|
|
20230920,103700,14691391000,239000,239500,239500,239000,73
|
|
20230920,103600,14673929000,239500,239500,239500,239000,46
|
|
20230920,103500,14662927000,239500,239500,239500,239000,118
|
|
20230920,103400,14634714500,239500,239500,239500,239000,317
|
|
20230920,103300,14558895500,239000,239500,239500,239000,57
|
|
20230920,103200,14545261000,239500,239500,239500,239000,76
|
|
20230920,103100,14527060000,239500,239000,239500,239000,184
|
|
20230920,103000,14483021500,239500,239000,239500,239000,58
|
|
20230920,102900,14469143000,239000,239000,239500,239000,94
|
|
20230920,102800,14446671000,239000,239000,239500,239000,169
|
|
20230920,102700,14406269000,239500,239000,239500,239000,471
|
|
20230920,102600,14293629000,239000,239000,239500,239000,154
|
|
20230920,102500,14256766500,239000,239000,239500,239000,74
|
|
20230920,102400,14239076000,239000,239000,239500,239000,320
|
|
20230920,102300,14162543500,239000,239000,239500,239000,161
|
|
20230920,102200,14124053500,239000,239000,239500,239000,154
|
|
20230920,102100,14087232500,239500,239000,239500,239000,33
|
|
20230920,102000,14079343500,239000,239000,239500,239000,162
|
|
20230920,101900,14040569500,239000,239500,239500,239000,190
|
|
20230920,101800,13995083500,239500,239500,240000,239500,90
|
|
20230920,101700,13973523000,239500,239500,240000,239500,137
|
|
20230920,101600,13940657000,239500,239500,240000,239500,420
|
|
20230920,101500,13840053000,239500,240000,240000,239500,16
|
|
20230920,101400,13836219000,240000,240000,240000,239500,110
|
|
20230920,101300,13809845500,240000,239500,240000,239500,148
|
|
20230920,101200,13774348000,240000,240000,240500,239500,444
|
|
20230920,101100,13667788000,240000,240500,240500,240000,87
|
|
20230920,101000,13646902000,240000,240500,240500,240000,901
|
|
20230920,100900,13430257000,240500,239500,241000,239000,2690
|
|
20230920,100800,12785416500,239000,239500,239500,239000,76
|
|
20230920,100700,12767227500,239000,239000,239500,239000,217
|
|
20230920,100600,12715266500,239500,239000,239500,239000,36
|
|
20230920,100500,12706661000,239000,239000,239500,239000,68
|
|
20230920,100400,12690407000,239000,239000,239500,239000,58
|
|
20230920,100300,12676538500,239000,239000,239500,239000,222
|
|
20230920,100200,12623411500,239000,239000,239000,239000,125
|
|
20230920,100100,12593536500,239000,239000,239500,239000,204
|
|
20230920,100000,12544750500,239000,239500,239500,239000,155
|
|
20230920,095900,12507653500,239000,239000,239500,239000,276
|
|
20230920,095800,12441685500,239000,239500,239500,239000,280
|
|
20230920,095700,12374764500,239500,239000,239500,239000,469
|
|
20230920,095600,12262668500,239000,239500,239500,239000,318
|
|
20230920,095500,12186594500,239500,239500,239500,239000,817
|
|
20230920,095400,11991004000,239500,239500,240000,239500,67
|
|
20230920,095300,11974948500,239500,240000,240000,239500,130
|
|
20230920,095200,11943763000,239500,240000,240000,239500,49
|
|
20230920,095100,11932013500,240000,240500,240500,240000,1205
|
|
20230920,095000,11642801000,240500,240000,240500,240000,71
|
|
20230920,094900,11625743500,240000,240000,240500,240000,140
|
|
20230920,094800,11592092000,240000,240000,240500,240000,74
|
|
20230920,094700,11574327000,240000,240500,241000,240000,892
|
|
20230920,094600,11360021500,240500,240000,240500,239500,1027
|
|
20230920,094500,11113589000,239500,239500,240000,239500,216
|
|
20230920,094400,11061854500,240000,240000,240000,239500,172
|
|
20230920,094300,11020655500,239500,239500,240000,239500,588
|
|
20230920,094200,10879826500,240000,239500,240000,239500,292
|
|
20230920,094100,10809819500,240000,240000,240000,239500,135
|
|
20230920,094000,10777462500,240000,239000,240000,239000,932
|
|
20230920,093900,10554079500,239500,238000,239500,238000,1033
|
|
20230920,093800,10307589000,238000,238000,238500,238000,1369
|
|
20230920,093700,9981719500,238000,238500,239000,238000,2728
|
|
20230920,093600,9331837000,238500,238500,239000,238500,636
|
|
20230920,093500,9180047500,238500,239500,239500,238500,1967
|
|
20230920,093400,8710228500,239500,239500,240000,239000,8045
|
|
20230920,093300,6783561500,240000,240000,240000,239500,1052
|
|
20230920,093200,6531213000,240000,239500,240000,239500,260
|
|
20230920,093100,6468871000,239500,240000,240000,239500,142
|
|
20230920,093000,6434829500,240000,240000,240500,239500,969
|
|
20230920,092900,6202385500,240000,240000,240500,239500,572
|
|
20230920,092800,6065172000,240500,240000,240500,239500,1328
|
|
20230920,092700,5746425500,240000,240000,240500,239500,522
|
|
20230920,092600,5621155000,240000,240000,240000,239500,361
|
|
20230920,092500,5534540000,240000,239500,240000,239500,718
|
|
20230920,092400,5362268500,240000,240500,240500,239000,8769
|
|
20230920,092300,3256934500,241000,241000,241500,240500,251
|
|
20230920,092200,3196483500,241500,241000,241500,241000,640
|
|
20230920,092100,3042235000,241500,241000,241500,241000,316
|
|
20230920,092000,2966062500,241500,241500,241500,240500,2114
|
|
20230920,091900,2456574500,241500,241000,241500,241000,192
|
|
20230920,091800,2410282500,241500,241000,241500,241000,150
|
|
20230920,091700,2374102500,241000,242000,242000,241000,1579
|
|
20230920,091600,1992929000,242000,241500,242500,241500,290
|
|
20230920,091500,1922753000,242000,242000,242000,241500,137
|
|
20230920,091400,1889613500,242000,242000,242000,241500,356
|
|
20230920,091300,1803606000,241500,242000,242000,241500,106
|
|
20230920,091200,1777990500,242000,242500,242500,241500,1559
|
|
20230920,091100,1400466500,242500,243500,243500,242500,575
|
|
20230920,091000,1260747000,243000,243500,243500,243000,121
|
|
20230920,090900,1231315500,243500,243500,243500,243000,266
|
|
20230920,090800,1166549500,243500,243000,243500,242500,339
|
|
20230920,090700,1084162000,243000,243000,243000,242500,176
|
|
20230920,090600,1041426500,242500,243000,243000,242500,350
|
|
20230920,090500,956549500,243000,242500,243500,242500,684
|
|
20230920,090400,790277500,242500,244500,244500,242500,1358
|
|
20230920,090300,459917500,244000,244000,244500,244000,420
|
|
20230920,090200,357428500,243500,245000,245500,243500,364
|
|
20230920,090100,268559000,245500,243000,246000,243000,608
|
|
20230920,090000,119598500,243500,243000,244000,243000,481
|