706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,204300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,204200,83348067000,230500,230500,230500,230500,0
|
|
20230921,204100,83348067000,230500,230500,230500,230500,0
|
|
20230921,204000,83348067000,230500,230500,230500,230500,0
|
|
20230921,203900,83348067000,230500,230500,230500,230500,0
|
|
20230921,203800,83348067000,230500,230500,230500,230500,0
|
|
20230921,203700,83348067000,230500,230500,230500,230500,0
|
|
20230921,203600,83348067000,230500,230500,230500,230500,0
|
|
20230921,203500,83348067000,230500,230500,230500,230500,0
|
|
20230921,203400,83348067000,230500,230500,230500,230500,0
|
|
20230921,203300,83348067000,230500,230500,230500,230500,0
|
|
20230921,203200,83348067000,230500,230500,230500,230500,0
|
|
20230921,203100,83348067000,230500,230500,230500,230500,0
|
|
20230921,203000,83348067000,230500,230500,230500,230500,0
|
|
20230921,202900,83348067000,230500,230500,230500,230500,0
|
|
20230921,202800,83348067000,230500,230500,230500,230500,0
|
|
20230921,202700,83348067000,230500,230500,230500,230500,0
|
|
20230921,202600,83348067000,230500,230500,230500,230500,0
|
|
20230921,202500,83348067000,230500,230500,230500,230500,0
|
|
20230921,202400,83348067000,230500,230500,230500,230500,0
|
|
20230921,202300,83348067000,230500,230500,230500,230500,0
|
|
20230921,202200,83348067000,230500,230500,230500,230500,0
|
|
20230921,202100,83348067000,230500,230500,230500,230500,0
|
|
20230921,202000,83348067000,230500,230500,230500,230500,0
|
|
20230921,201900,83348067000,230500,230500,230500,230500,0
|
|
20230921,201800,83348067000,230500,230500,230500,230500,0
|
|
20230921,201700,83348067000,230500,230500,230500,230500,0
|
|
20230921,201600,83348067000,230500,230500,230500,230500,0
|
|
20230921,201500,83348067000,230500,230500,230500,230500,0
|
|
20230921,201400,83348067000,230500,230500,230500,230500,0
|
|
20230921,201300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,201200,83348067000,230500,230500,230500,230500,0
|
|
20230921,201100,83348067000,230500,230500,230500,230500,0
|
|
20230921,201000,83348067000,230500,230500,230500,230500,0
|
|
20230921,200900,83348067000,230500,230500,230500,230500,0
|
|
20230921,200800,83348067000,230500,230500,230500,230500,0
|
|
20230921,200700,83348067000,230500,230500,230500,230500,0
|
|
20230921,200600,83348067000,230500,230500,230500,230500,0
|
|
20230921,200500,83348067000,230500,230500,230500,230500,0
|
|
20230921,200400,83348067000,230500,230500,230500,230500,0
|
|
20230921,200300,83348067000,230500,230500,230500,230500,0
|
|
20230921,200200,83348067000,230500,230500,230500,230500,0
|
|
20230921,200100,83348067000,230500,230500,230500,230500,0
|
|
20230921,200000,83348067000,230500,230500,230500,230500,0
|
|
20230921,195900,83348067000,230500,230500,230500,230500,0
|
|
20230921,195800,83348067000,230500,230500,230500,230500,0
|
|
20230921,195700,83348067000,230500,230500,230500,230500,0
|
|
20230921,195600,83348067000,230500,230500,230500,230500,0
|
|
20230921,195500,83348067000,230500,230500,230500,230500,0
|
|
20230921,195400,83348067000,230500,230500,230500,230500,0
|
|
20230921,195300,83348067000,230500,230500,230500,230500,0
|
|
20230921,195200,83348067000,230500,230500,230500,230500,0
|
|
20230921,195100,83348067000,230500,230500,230500,230500,0
|
|
20230921,195000,83348067000,230500,230500,230500,230500,0
|
|
20230921,194900,83348067000,230500,230500,230500,230500,0
|
|
20230921,194800,83348067000,230500,230500,230500,230500,0
|
|
20230921,194700,83348067000,230500,230500,230500,230500,0
|
|
20230921,194600,83348067000,230500,230500,230500,230500,0
|
|
20230921,194500,83348067000,230500,230500,230500,230500,0
|
|
20230921,194400,83348067000,230500,230500,230500,230500,0
|
|
20230921,194300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,194200,83348067000,230500,230500,230500,230500,0
|
|
20230921,194100,83348067000,230500,230500,230500,230500,0
|
|
20230921,194000,83348067000,230500,230500,230500,230500,0
|
|
20230921,193900,83348067000,230500,230500,230500,230500,0
|
|
20230921,193800,83348067000,230500,230500,230500,230500,0
|
|
20230921,193700,83348067000,230500,230500,230500,230500,0
|
|
20230921,193600,83348067000,230500,230500,230500,230500,0
|
|
20230921,193500,83348067000,230500,230500,230500,230500,0
|
|
20230921,193400,83348067000,230500,230500,230500,230500,0
|
|
20230921,193300,83348067000,230500,230500,230500,230500,0
|
|
20230921,193200,83348067000,230500,230500,230500,230500,0
|
|
20230921,193100,83348067000,230500,230500,230500,230500,0
|
|
20230921,193000,83348067000,230500,230500,230500,230500,0
|
|
20230921,192900,83348067000,230500,230500,230500,230500,0
|
|
20230921,192800,83348067000,230500,230500,230500,230500,0
|
|
20230921,192700,83348067000,230500,230500,230500,230500,0
|
|
20230921,192600,83348067000,230500,230500,230500,230500,0
|
|
20230921,192500,83348067000,230500,230500,230500,230500,0
|
|
20230921,192400,83348067000,230500,230500,230500,230500,0
|
|
20230921,192300,83348067000,230500,230500,230500,230500,0
|
|
20230921,192200,83348067000,230500,230500,230500,230500,0
|
|
20230921,192100,83348067000,230500,230500,230500,230500,0
|
|
20230921,192000,83348067000,230500,230500,230500,230500,0
|
|
20230921,191900,83348067000,230500,230500,230500,230500,0
|
|
20230921,191800,83348067000,230500,230500,230500,230500,0
|
|
20230921,191700,83348067000,230500,230500,230500,230500,0
|
|
20230921,191600,83348067000,230500,230500,230500,230500,0
|
|
20230921,191500,83348067000,230500,230500,230500,230500,0
|
|
20230921,191400,83348067000,230500,230500,230500,230500,0
|
|
20230921,191300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,191200,83348067000,230500,230500,230500,230500,0
|
|
20230921,191100,83348067000,230500,230500,230500,230500,0
|
|
20230921,191000,83348067000,230500,230500,230500,230500,0
|
|
20230921,190900,83348067000,230500,230500,230500,230500,0
|
|
20230921,190800,83348067000,230500,230500,230500,230500,0
|
|
20230921,190700,83348067000,230500,230500,230500,230500,0
|
|
20230921,190600,83348067000,230500,230500,230500,230500,0
|
|
20230921,190500,83348067000,230500,230500,230500,230500,0
|
|
20230921,190400,83348067000,230500,230500,230500,230500,0
|
|
20230921,190300,83348067000,230500,230500,230500,230500,0
|
|
20230921,190200,83348067000,230500,230500,230500,230500,0
|
|
20230921,190100,83348067000,230500,230500,230500,230500,0
|
|
20230921,190000,83348067000,230500,230500,230500,230500,0
|
|
20230921,185900,83348067000,230500,230500,230500,230500,0
|
|
20230921,185800,83348067000,230500,230500,230500,230500,0
|
|
20230921,185700,83348067000,230500,230500,230500,230500,0
|
|
20230921,185600,83348067000,230500,230500,230500,230500,0
|
|
20230921,185500,83348067000,230500,230500,230500,230500,0
|
|
20230921,185400,83348067000,230500,230500,230500,230500,0
|
|
20230921,185300,83348067000,230500,230500,230500,230500,0
|
|
20230921,185200,83348067000,230500,230500,230500,230500,0
|
|
20230921,185100,83348067000,230500,230500,230500,230500,0
|
|
20230921,185000,83348067000,230500,230500,230500,230500,0
|
|
20230921,184900,83348067000,230500,230500,230500,230500,0
|
|
20230921,184800,83348067000,230500,230500,230500,230500,0
|
|
20230921,184700,83348067000,230500,230500,230500,230500,0
|
|
20230921,184600,83348067000,230500,230500,230500,230500,0
|
|
20230921,184500,83348067000,230500,230500,230500,230500,0
|
|
20230921,184400,83348067000,230500,230500,230500,230500,0
|
|
20230921,184300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,184200,83348067000,230500,230500,230500,230500,0
|
|
20230921,184100,83348067000,230500,230500,230500,230500,0
|
|
20230921,184000,83348067000,230500,230500,230500,230500,0
|
|
20230921,183900,83348067000,230500,230500,230500,230500,0
|
|
20230921,183800,83348067000,230500,230500,230500,230500,0
|
|
20230921,183700,83348067000,230500,230500,230500,230500,0
|
|
20230921,183600,83348067000,230500,230500,230500,230500,0
|
|
20230921,183500,83348067000,230500,230500,230500,230500,0
|
|
20230921,183400,83348067000,230500,230500,230500,230500,0
|
|
20230921,183300,83348067000,230500,230500,230500,230500,0
|
|
20230921,183200,83348067000,230500,230500,230500,230500,0
|
|
20230921,183100,83348067000,230500,230500,230500,230500,0
|
|
20230921,183000,83348067000,230500,230500,230500,230500,0
|
|
20230921,182900,83348067000,230500,230500,230500,230500,0
|
|
20230921,182800,83348067000,230500,230500,230500,230500,0
|
|
20230921,182700,83348067000,230500,230500,230500,230500,0
|
|
20230921,182600,83348067000,230500,230500,230500,230500,0
|
|
20230921,182500,83348067000,230500,230500,230500,230500,0
|
|
20230921,182400,83348067000,230500,230500,230500,230500,0
|
|
20230921,182300,83348067000,230500,230500,230500,230500,0
|
|
20230921,182200,83348067000,230500,230500,230500,230500,0
|
|
20230921,182100,83348067000,230500,230500,230500,230500,0
|
|
20230921,182000,83348067000,230500,230500,230500,230500,0
|
|
20230921,181900,83348067000,230500,230500,230500,230500,0
|
|
20230921,181800,83348067000,230500,230500,230500,230500,0
|
|
20230921,181700,83348067000,230500,230500,230500,230500,0
|
|
20230921,181600,83348067000,230500,230500,230500,230500,0
|
|
20230921,181500,83348067000,230500,230500,230500,230500,0
|
|
20230921,181400,83348067000,230500,230500,230500,230500,0
|
|
20230921,181300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,181200,83348067000,230500,230500,230500,230500,0
|
|
20230921,181100,83348067000,230500,230500,230500,230500,0
|
|
20230921,181000,83348067000,230500,230500,230500,230500,0
|
|
20230921,180900,83348067000,230500,230500,230500,230500,0
|
|
20230921,180800,83348067000,230500,230500,230500,230500,0
|
|
20230921,180700,83348067000,230500,230500,230500,230500,0
|
|
20230921,180600,83348067000,230500,230500,230500,230500,0
|
|
20230921,180500,83348067000,230500,230500,230500,230500,0
|
|
20230921,180400,83348067000,230500,230500,230500,230500,0
|
|
20230921,180300,83348067000,230500,230500,230500,230500,0
|
|
20230921,180200,83348067000,230500,230500,230500,230500,0
|
|
20230921,180100,83348067000,230500,230500,230500,230500,0
|
|
20230921,180000,83348067000,230500,230500,230500,230500,0
|
|
20230921,175900,83348067000,230500,230500,230500,230500,0
|
|
20230921,175800,83348067000,230500,230500,230500,230500,0
|
|
20230921,175700,83348067000,230500,230500,230500,230500,0
|
|
20230921,175600,83348067000,230500,230500,230500,230500,0
|
|
20230921,175500,83348067000,230500,230500,230500,230500,0
|
|
20230921,175400,83348067000,230500,230500,230500,230500,0
|
|
20230921,175300,83348067000,230500,230500,230500,230500,0
|
|
20230921,175200,83348067000,230500,230500,230500,230500,0
|
|
20230921,175100,83348067000,230500,230500,230500,230500,0
|
|
20230921,175000,83348067000,230500,230500,230500,230500,0
|
|
20230921,174900,83348067000,230500,230500,230500,230500,0
|
|
20230921,174800,83348067000,230500,230500,230500,230500,0
|
|
20230921,174700,83348067000,230500,230500,230500,230500,0
|
|
20230921,174600,83348067000,230500,230500,230500,230500,0
|
|
20230921,174500,83348067000,230500,230500,230500,230500,0
|
|
20230921,174400,83348067000,230500,230500,230500,230500,0
|
|
20230921,174300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,174200,83348067000,230500,230500,230500,230500,0
|
|
20230921,174100,83348067000,230500,230500,230500,230500,0
|
|
20230921,174000,83348067000,230500,230500,230500,230500,0
|
|
20230921,173900,83348067000,230500,230500,230500,230500,0
|
|
20230921,173800,83348067000,230500,230500,230500,230500,0
|
|
20230921,173700,83348067000,230500,230500,230500,230500,0
|
|
20230921,173600,83348067000,230500,230500,230500,230500,0
|
|
20230921,173500,83348067000,230500,230500,230500,230500,0
|
|
20230921,173400,83348067000,230500,230500,230500,230500,0
|
|
20230921,173300,83348067000,230500,230500,230500,230500,0
|
|
20230921,173200,83348067000,230500,230500,230500,230500,0
|
|
20230921,173100,83348067000,230500,230500,230500,230500,0
|
|
20230921,173000,83348067000,230500,230500,230500,230500,0
|
|
20230921,172900,83348067000,230500,230500,230500,230500,0
|
|
20230921,172800,83348067000,230500,230500,230500,230500,0
|
|
20230921,172700,83348067000,230500,230500,230500,230500,0
|
|
20230921,172600,83348067000,230500,230500,230500,230500,0
|
|
20230921,172500,83348067000,230500,230500,230500,230500,0
|
|
20230921,172400,83348067000,230500,230500,230500,230500,0
|
|
20230921,172300,83348067000,230500,230500,230500,230500,0
|
|
20230921,172200,83348067000,230500,230500,230500,230500,0
|
|
20230921,172100,83348067000,230500,230500,230500,230500,0
|
|
20230921,172000,83348067000,230500,230500,230500,230500,0
|
|
20230921,171900,83348067000,230500,230500,230500,230500,0
|
|
20230921,171800,83348067000,230500,230500,230500,230500,0
|
|
20230921,171700,83348067000,230500,230500,230500,230500,0
|
|
20230921,171600,83348067000,230500,230500,230500,230500,0
|
|
20230921,171500,83348067000,230500,230500,230500,230500,0
|
|
20230921,171400,83348067000,230500,230500,230500,230500,0
|
|
20230921,171300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,171200,83348067000,230500,230500,230500,230500,0
|
|
20230921,171100,83348067000,230500,230500,230500,230500,0
|
|
20230921,171000,83348067000,230500,230500,230500,230500,0
|
|
20230921,170900,83348067000,230500,230500,230500,230500,0
|
|
20230921,170800,83348067000,230500,230500,230500,230500,0
|
|
20230921,170700,83348067000,230500,230500,230500,230500,0
|
|
20230921,170600,83348067000,230500,230500,230500,230500,0
|
|
20230921,170500,83348067000,230500,230500,230500,230500,0
|
|
20230921,170400,83348067000,230500,230500,230500,230500,0
|
|
20230921,170300,83348067000,230500,230500,230500,230500,0
|
|
20230921,170200,83348067000,230500,230500,230500,230500,0
|
|
20230921,170100,83348067000,230500,230500,230500,230500,0
|
|
20230921,170000,83348067000,230500,230500,230500,230500,0
|
|
20230921,165900,83348067000,230500,230500,230500,230500,0
|
|
20230921,165800,83348067000,230500,230500,230500,230500,0
|
|
20230921,165700,83348067000,230500,230500,230500,230500,0
|
|
20230921,165600,83348067000,230500,230500,230500,230500,0
|
|
20230921,165500,83348067000,230500,230500,230500,230500,0
|
|
20230921,165400,83348067000,230500,230500,230500,230500,0
|
|
20230921,165300,83348067000,230500,230500,230500,230500,0
|
|
20230921,165200,83348067000,230500,230500,230500,230500,0
|
|
20230921,165100,83348067000,230500,230500,230500,230500,0
|
|
20230921,165000,83348067000,230500,230500,230500,230500,0
|
|
20230921,164900,83348067000,230500,230500,230500,230500,0
|
|
20230921,164800,83348067000,230500,230500,230500,230500,0
|
|
20230921,164700,83348067000,230500,230500,230500,230500,0
|
|
20230921,164600,83348067000,230500,230500,230500,230500,0
|
|
20230921,164500,83348067000,230500,230500,230500,230500,0
|
|
20230921,164400,83348067000,230500,230500,230500,230500,0
|
|
20230921,164300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,164200,83348067000,230500,230500,230500,230500,0
|
|
20230921,164100,83348067000,230500,230500,230500,230500,0
|
|
20230921,164000,83348067000,230500,230500,230500,230500,0
|
|
20230921,163900,83348067000,230500,230500,230500,230500,0
|
|
20230921,163800,83348067000,230500,230500,230500,230500,0
|
|
20230921,163700,83348067000,230500,230500,230500,230500,0
|
|
20230921,163600,83348067000,230500,230500,230500,230500,0
|
|
20230921,163500,83348067000,230500,230500,230500,230500,0
|
|
20230921,163400,83348067000,230500,230500,230500,230500,0
|
|
20230921,163300,83348067000,230500,230500,230500,230500,0
|
|
20230921,163200,83348067000,230500,230500,230500,230500,0
|
|
20230921,163100,83348067000,230500,230500,230500,230500,0
|
|
20230921,163000,83348067000,230500,230500,230500,230500,0
|
|
20230921,162900,83348067000,230500,230500,230500,230500,0
|
|
20230921,162800,83348067000,230500,230500,230500,230500,0
|
|
20230921,162700,83348067000,230500,230500,230500,230500,0
|
|
20230921,162600,83348067000,230500,230500,230500,230500,0
|
|
20230921,162500,83348067000,230500,230500,230500,230500,0
|
|
20230921,162400,83348067000,230500,230500,230500,230500,0
|
|
20230921,162300,83348067000,230500,230500,230500,230500,0
|
|
20230921,162200,83348067000,230500,230500,230500,230500,0
|
|
20230921,162100,83348067000,230500,230500,230500,230500,0
|
|
20230921,162000,83348067000,230500,230500,230500,230500,0
|
|
20230921,161900,83348067000,230500,230500,230500,230500,0
|
|
20230921,161800,83348067000,230500,230500,230500,230500,0
|
|
20230921,161700,83348067000,230500,230500,230500,230500,0
|
|
20230921,161600,83348067000,230500,230500,230500,230500,0
|
|
20230921,161500,83348067000,230500,230500,230500,230500,0
|
|
20230921,161400,83348067000,230500,230500,230500,230500,0
|
|
20230921,161300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,161200,83348067000,230500,230500,230500,230500,0
|
|
20230921,161100,83348067000,230500,230500,230500,230500,0
|
|
20230921,161000,83348067000,230500,230500,230500,230500,0
|
|
20230921,160900,83348067000,230500,230500,230500,230500,0
|
|
20230921,160800,83348067000,230500,230500,230500,230500,0
|
|
20230921,160700,83348067000,230500,230500,230500,230500,0
|
|
20230921,160600,83348067000,230500,230500,230500,230500,0
|
|
20230921,160500,83348067000,230500,230500,230500,230500,0
|
|
20230921,160400,83348067000,230500,230500,230500,230500,0
|
|
20230921,160300,83348067000,230500,230500,230500,230500,0
|
|
20230921,160200,83348067000,230500,230500,230500,230500,0
|
|
20230921,160100,83348067000,230500,230500,230500,230500,0
|
|
20230921,160000,83348067000,230500,230500,230500,230500,0
|
|
20230921,155900,83348067000,230500,230500,230500,230500,0
|
|
20230921,155800,83348067000,230500,230500,230500,230500,0
|
|
20230921,155700,83348067000,230500,230500,230500,230500,0
|
|
20230921,155600,83348067000,230500,230500,230500,230500,0
|
|
20230921,155500,83348067000,230500,230500,230500,230500,0
|
|
20230921,155400,83348067000,230500,230500,230500,230500,0
|
|
20230921,155300,83348067000,230500,230500,230500,230500,0
|
|
20230921,155200,83348067000,230500,230500,230500,230500,0
|
|
20230921,155100,83348067000,230500,230500,230500,230500,0
|
|
20230921,155000,83348067000,230500,230500,230500,230500,0
|
|
20230921,154900,83348067000,230500,230500,230500,230500,0
|
|
20230921,154800,83348067000,230500,230500,230500,230500,0
|
|
20230921,154700,83348067000,230500,230500,230500,230500,0
|
|
20230921,154600,83348067000,230500,230500,230500,230500,0
|
|
20230921,154500,83348067000,230500,230500,230500,230500,0
|
|
20230921,154400,83348067000,230500,230500,230500,230500,0
|
|
20230921,154300,83348067000,230500,230500,230500,230500,15060
|
|
20230921,154200,83348067000,230500,230500,230500,230500,0
|
|
20230921,154100,83348067000,230500,230500,230500,230500,0
|
|
20230921,154000,83348067000,230500,230500,230500,230500,0
|
|
20230921,153900,83348067000,230500,230500,230500,230500,0
|
|
20230921,153800,83348067000,230500,230500,230500,230500,0
|
|
20230921,153700,83348067000,230500,230500,230500,230500,0
|
|
20230921,153600,83348067000,230500,230500,230500,230500,0
|
|
20230921,153500,83348067000,230500,230500,230500,230500,0
|
|
20230921,153400,83348067000,230500,230500,230500,230500,0
|
|
20230921,153300,83348067000,230500,230500,230500,230500,0
|
|
20230921,153200,83348067000,230500,230500,230500,230500,0
|
|
20230921,153100,83348067000,230500,230500,230500,230500,0
|
|
20230921,153000,83348067000,230500,230500,230500,230500,15060
|
|
20230921,152900,79876737000,231500,231500,231500,231500,0
|
|
20230921,152800,79876737000,231500,231500,231500,231500,0
|
|
20230921,152700,79876737000,231500,231500,231500,231500,0
|
|
20230921,152600,79876737000,231500,231500,231500,231500,0
|
|
20230921,152500,79876737000,231500,231500,231500,231500,0
|
|
20230921,152400,79876737000,231500,231500,231500,231500,0
|
|
20230921,152300,79876737000,231500,231500,231500,231500,0
|
|
20230921,152200,79876737000,231500,231500,231500,231500,0
|
|
20230921,152100,79876737000,231500,231500,231500,231500,0
|
|
20230921,152000,79876737000,231500,231500,231500,231500,0
|
|
20230921,151900,79876737000,231500,231500,232000,231000,1085
|
|
20230921,151800,79625573000,231500,231000,231500,231000,883
|
|
20230921,151700,79421347500,231500,231500,231500,231000,904
|
|
20230921,151600,79212307000,231500,231000,231500,231000,928
|
|
20230921,151500,78997711000,231500,231500,231500,231000,978
|
|
20230921,151400,78771454000,231000,231500,231500,231000,560
|
|
20230921,151300,78641916000,231000,232000,232000,231000,865
|
|
20230921,151200,78441656500,231500,231000,232000,231000,833
|
|
20230921,151100,78248880000,231500,231000,231500,231000,941
|
|
20230921,151000,78031116500,231500,231000,231500,231000,667
|
|
20230921,150900,77876779500,231000,231000,232000,231000,924
|
|
20230921,150800,77662937000,231500,231000,231500,231000,1016
|
|
20230921,150700,77427880500,231000,231500,232000,231000,499
|
|
20230921,150600,77312393500,232000,231500,232000,231000,1042
|
|
20230921,150500,77071141000,232000,232000,232000,231500,706
|
|
20230921,150400,76907450500,232000,231500,232000,231500,404
|
|
20230921,150300,76813779000,232000,232000,232000,231500,1902
|
|
20230921,150200,76373229000,232000,232000,232000,231500,972
|
|
20230921,150100,76147827000,231500,231500,232000,231500,767
|
|
20230921,150000,75969903000,232000,231500,232000,231500,857
|
|
20230921,145900,75771124000,231500,231500,232000,231500,638
|
|
20230921,145800,75623204500,232000,231500,232000,231500,485
|
|
20230921,145700,75510748000,232000,231500,232000,231500,809
|
|
20230921,145600,75323170500,231500,231500,232000,231500,551
|
|
20230921,145500,75195412500,231500,231500,232000,231500,609
|
|
20230921,145400,75054237500,232000,231000,232000,231000,1040
|
|
20230921,145300,74813524000,231500,231000,231500,231000,737
|
|
20230921,145200,74642989500,231500,231500,231500,231000,736
|
|
20230921,145100,74472639000,231500,231000,231500,231000,605
|
|
20230921,145000,74332728500,231000,231500,231500,231000,660
|
|
20230921,144900,74179991000,231000,230500,231500,230500,974
|
|
20230921,144800,73954831500,230500,230500,231000,230500,561
|
|
20230921,144700,73825291000,230500,231000,231000,230500,461
|
|
20230921,144600,73718937500,231000,230500,231000,230000,2743
|
|
20230921,144500,73087172000,230500,230500,231000,230500,956
|
|
20230921,144400,72866734000,231000,230500,231000,230500,385
|
|
20230921,144300,72777896500,231000,230500,231000,230500,478
|
|
20230921,144200,72667576000,231000,230500,231000,230500,338
|
|
20230921,144100,72589587000,230500,230500,231000,230500,595
|
|
20230921,144000,72452355500,231000,230500,231000,230500,285
|
|
20230921,143900,72386582000,231000,231000,231000,230500,472
|
|
20230921,143800,72277684500,231000,231000,231000,230500,566
|
|
20230921,143700,72147128000,230500,230500,231000,230500,335
|
|
20230921,143600,72069827500,230500,230500,231000,230500,421
|
|
20230921,143500,71972704000,230500,230500,231000,230500,317
|
|
20230921,143400,71899537000,231000,230500,231000,230500,387
|
|
20230921,143300,71810253500,231000,230500,231000,230500,457
|
|
20230921,143200,71704842500,230500,231000,231000,230500,501
|
|
20230921,143100,71589275000,231000,230500,231000,230000,727
|
|
20230921,143000,71421742500,230000,230500,230500,230000,1486
|
|
20230921,142900,71079379000,230500,230500,231000,230500,284
|
|
20230921,142800,71013847500,230500,230500,231000,230500,192
|
|
20230921,142700,70969551000,230500,230500,231000,230500,236
|
|
20230921,142600,70915111000,231000,230500,231000,230500,281
|
|
20230921,142500,70850283500,230500,230500,230500,230000,1109
|
|
20230921,142400,70594700500,230000,230000,230500,230000,698
|
|
20230921,142300,70434051500,230000,230000,230500,230000,297
|
|
20230921,142200,70365678500,230000,230500,231000,230000,1324
|
|
20230921,142100,70060545000,230500,230500,231000,230500,1073
|
|
20230921,142000,69813162000,230500,230500,231000,230500,582
|
|
20230921,141900,69678986000,230500,231000,231000,230500,5734
|
|
20230921,141800,68357252000,231000,230500,231000,230500,539
|
|
20230921,141700,68232949500,230500,230500,231000,230500,268
|
|
20230921,141600,68171134500,231000,230500,231000,230500,412
|
|
20230921,141500,68076125000,230500,230500,231000,230500,197
|
|
20230921,141400,68030681000,230500,231000,231500,230500,1987
|
|
20230921,141300,67571685500,231000,231000,231500,231000,141
|
|
20230921,141200,67539094000,231000,231000,231500,231000,942
|
|
20230921,141100,67321473500,231500,231000,231500,231000,382
|
|
20230921,141000,67233107000,231500,231000,231500,231000,140
|
|
20230921,140900,67200740000,231000,231500,231500,231000,211
|
|
20230921,140800,67151959500,231500,231000,231500,231000,188
|
|
20230921,140700,67108516000,231000,231000,231500,231000,297
|
|
20230921,140600,67039834000,231000,231000,231500,231000,377
|
|
20230921,140500,66952707000,231000,231500,231500,231000,166
|
|
20230921,140400,66914332000,231500,231500,231500,231000,209
|
|
20230921,140300,66866019500,231500,231500,231500,231000,219
|
|
20230921,140200,66815395500,231500,231500,231500,231000,195
|
|
20230921,140100,66770310500,231000,231000,231500,231000,164
|
|
20230921,140000,66732405500,231000,231000,231500,231000,180
|
|
20230921,135900,66690804500,231000,231000,231500,231000,165
|
|
20230921,135800,66652655500,231000,231000,231500,231000,391
|
|
20230921,135700,66562290500,231000,231000,231500,231000,244
|
|
20230921,135600,66505918000,231500,231000,231500,231000,547
|
|
20230921,135500,66379548500,231500,231500,232000,231000,1491
|
|
20230921,135400,66034367500,231500,232000,232000,231500,129
|
|
20230921,135300,66004491500,231500,231500,232000,231500,185
|
|
20230921,135200,65961623000,231500,232000,232000,231500,195
|
|
20230921,135100,65916457500,231500,231500,232000,231500,118
|
|
20230921,135000,65889136500,231500,231500,232000,231500,267
|
|
20230921,134900,65827291000,231500,231500,232000,231500,133
|
|
20230921,134800,65796463500,232000,232000,232000,231500,177
|
|
20230921,134700,65755413500,232000,232000,232000,231500,483
|
|
20230921,134600,65643411500,232000,231500,232000,231500,256
|
|
20230921,134500,65584052500,231500,233000,233000,231500,1130
|
|
20230921,134400,65321539500,233000,232500,233000,232500,152
|
|
20230921,134300,65286182500,232500,232500,233000,232500,70
|
|
20230921,134200,65269896000,232500,232500,233000,232500,246
|
|
20230921,134100,65212694000,232500,232500,233000,232500,405
|
|
20230921,134000,65118488000,233000,232500,233000,232500,118
|
|
20230921,133900,65091022500,233000,232000,233000,232000,521
|
|
20230921,133800,64969815500,232000,231500,232500,231500,1771
|
|
20230921,133700,64558899500,231500,231500,232000,231500,180
|
|
20230921,133600,64517201500,231500,231500,232000,231500,117
|
|
20230921,133500,64490093500,232000,231500,232000,231500,702
|
|
20230921,133400,64327498500,232000,232000,232000,231500,276
|
|
20230921,133300,64263590500,231500,231500,232000,231500,141
|
|
20230921,133200,64230942500,231500,232000,232000,231500,162
|
|
20230921,133100,64193393000,232000,231500,232000,231500,100
|
|
20230921,133000,64170219500,231500,232000,232000,231500,323
|
|
20230921,132900,64095332500,231500,231500,232000,231500,73
|
|
20230921,132800,64078425500,231500,231500,232000,231500,115
|
|
20230921,132700,64051775000,231500,231500,232000,231500,93
|
|
20230921,132600,64030242000,231500,231500,232000,231500,308
|
|
20230921,132500,63958920000,232000,231500,232000,231500,192
|
|
20230921,132400,63914459000,232000,232000,232000,231500,142
|
|
20230921,132300,63881558500,232000,232000,232000,231500,467
|
|
20230921,132200,63773432500,231500,231500,232000,231500,102
|
|
20230921,132100,63749811000,232000,231500,232000,231500,270
|
|
20230921,132000,63687290500,231500,231500,232000,231500,219
|
|
20230921,131900,63636584500,231500,231500,232000,231500,121
|
|
20230921,131800,63608560500,231500,231500,232000,231500,304
|
|
20230921,131700,63538177500,232000,231500,232000,231500,341
|
|
20230921,131600,63459227500,231500,231500,232000,231500,189
|
|
20230921,131500,63415468500,231500,231500,232000,231500,113
|
|
20230921,131400,63389290000,232000,231500,232000,231500,141
|
|
20230921,131300,63356641500,231500,231500,232000,231500,194
|
|
20230921,131200,63311663000,232000,231500,232000,231500,2267
|
|
20230921,131100,62786261500,231500,231500,232000,231500,277
|
|
20230921,131000,62722039500,232000,231500,232000,231500,649
|
|
20230921,130900,62571682000,232000,231000,232000,231000,2309
|
|
20230921,130800,62037395500,231000,231000,231500,231000,152
|
|
20230921,130700,62002253000,231000,231000,231500,231000,391
|
|
20230921,130600,61911921000,231500,231500,231500,231000,62
|
|
20230921,130500,61897586500,231500,231500,231500,231000,713
|
|
20230921,130400,61732875500,231500,231500,231500,231000,194
|
|
20230921,130300,61688038500,231000,231500,232000,231000,1489
|
|
20230921,130200,61343312000,232000,231500,232000,231500,321
|
|
20230921,130100,61268988000,231500,231500,232000,231500,56
|
|
20230921,130000,61256012000,231500,231500,232000,231500,137
|
|
20230921,125900,61224293000,231500,231500,232000,231500,121
|
|
20230921,125800,61196265500,231500,231500,232000,231500,1099
|
|
20230921,125700,60941832000,231500,231500,232000,231500,573
|
|
20230921,125600,60809150000,232000,231500,232000,231500,52
|
|
20230921,125500,60797104500,231500,231500,232000,231500,86
|
|
20230921,125400,60777187500,231500,231500,232000,231500,261
|
|
20230921,125300,60716750500,231500,231500,232000,231500,131
|
|
20230921,125200,60686388500,232000,231500,232000,231500,111
|
|
20230921,125100,60660681500,231500,232000,232000,231500,139
|
|
20230921,125000,60628493500,232000,231500,232000,231500,108
|
|
20230921,124900,60603473000,231500,232000,232000,231500,181
|
|
20230921,124800,60561562000,231500,232000,232500,231500,1223
|
|
20230921,124700,60278044000,232000,232000,232500,232000,238
|
|
20230921,124600,60222812000,232000,232500,232500,232000,290
|
|
20230921,124500,60155523000,232000,232000,232500,232000,105
|
|
20230921,124400,60131154500,232000,232500,232500,232000,155
|
|
20230921,124300,60095182500,232500,232000,232500,232000,200
|
|
20230921,124200,60048768000,232500,232500,232500,232000,50
|
|
20230921,124100,60037159500,232000,232000,232500,232000,95
|
|
20230921,124000,60015111000,232000,232000,232500,232000,149
|
|
20230921,123900,59980511500,232000,232000,232000,232000,142
|
|
20230921,123800,59947567500,232000,232000,232500,232000,333
|
|
20230921,123700,59870303000,232500,232500,232500,232000,118
|
|
20230921,123600,59842907000,232500,232500,232500,232000,115
|
|
20230921,123500,59816209000,232500,232000,232500,232000,190
|
|
20230921,123400,59772117000,232000,231500,232500,231500,822
|
|
20230921,123300,59581417000,231500,231500,232000,231500,235
|
|
20230921,123200,59526932500,231500,231500,232000,231500,113
|
|
20230921,123100,59500733500,231500,232000,232000,231500,101
|
|
20230921,123000,59477338000,231500,231500,232000,231500,339
|
|
20230921,122900,59398799000,231500,231500,232000,231500,107
|
|
20230921,122800,59374009000,231500,231500,232000,231500,515
|
|
20230921,122700,59254779000,231500,232000,232000,231000,1058
|
|
20230921,122600,59009806000,232000,231500,232000,231500,83
|
|
20230921,122500,58990571000,232000,231500,232000,231500,142
|
|
20230921,122400,58957641500,231500,232000,232000,231500,74
|
|
20230921,122300,58940501000,231500,231500,232000,231500,219
|
|
20230921,122200,58889760000,231500,232000,232000,231500,410
|
|
20230921,122100,58794833500,231500,232000,232000,231500,84
|
|
20230921,122000,58775370500,232000,233000,233000,231500,479
|
|
20230921,121900,58664230000,232000,231500,233000,231500,2411
|
|
20230921,121800,58104320500,231500,231000,231500,231000,1095
|
|
20230921,121700,57850865500,231000,231500,231500,231000,66
|
|
20230921,121600,57835607000,231500,231000,231500,231000,132
|
|
20230921,121500,57805071500,231500,231000,231500,231000,74
|
|
20230921,121400,57787974500,231000,231500,231500,231000,337
|
|
20230921,121300,57710116500,231500,231500,231500,231000,239
|
|
20230921,121200,57654847000,231500,231000,231500,231000,138
|
|
20230921,121100,57622933000,231000,231000,231500,231000,98
|
|
20230921,121000,57600287000,231000,231500,231500,231000,353
|
|
20230921,120900,57518723500,231500,231000,231500,231000,162
|
|
20230921,120800,57481236500,231500,231000,231500,231000,95
|
|
20230921,120700,57459271500,231000,231000,231500,231000,82
|
|
20230921,120600,57440324000,231000,231000,231500,230500,656
|
|
20230921,120500,57288900500,231000,230500,231000,230500,226
|
|
20230921,120400,57236719500,230500,231000,231000,230500,182
|
|
20230921,120300,57194689500,231000,231000,231000,230500,368
|
|
20230921,120200,57109857500,231000,230500,231000,230500,155
|
|
20230921,120100,57074114000,230500,231500,231500,230500,480
|
|
20230921,120000,56963225000,231500,231500,231500,231000,196
|
|
20230921,115900,56917934500,231000,231000,231500,231000,172
|
|
20230921,115800,56878191000,231500,231000,231500,231000,659
|
|
20230921,115700,56725925500,231500,231500,232000,231000,1531
|
|
20230921,115600,56371988500,232000,231000,232000,231000,245
|
|
20230921,115500,56315280500,231000,231500,232000,231000,382
|
|
20230921,115400,56226853000,231500,231500,231500,231000,375
|
|
20230921,115300,56140060000,231500,231000,231500,231000,203
|
|
20230921,115200,56093108000,231000,231500,231500,231000,662
|
|
20230921,115100,55939875500,231000,231500,231500,231000,101
|
|
20230921,115000,55916535500,231500,231000,231500,231000,1120
|
|
20230921,114900,55657670000,230500,230500,231000,230500,104
|
|
20230921,114800,55633673500,231000,231000,231000,230500,418
|
|
20230921,114700,55537135000,231000,231000,231000,230500,142
|
|
20230921,114600,55504367000,231000,230500,231000,230500,134
|
|
20230921,114500,55473449500,231000,230500,231000,230500,273
|
|
20230921,114400,55410516000,231000,230500,231000,230500,164
|
|
20230921,114300,55372673500,230500,230500,231000,230500,150
|
|
20230921,114200,55338047000,231000,230500,231000,230500,412
|
|
20230921,114100,55242996000,230500,230500,231000,230500,276
|
|
20230921,114000,55179302500,231000,230500,231000,230500,190
|
|
20230921,113900,55135461500,230500,230500,231000,230500,201
|
|
20230921,113800,55089109500,230500,231000,231000,230500,410
|
|
20230921,113700,54994589000,231000,230500,231000,230500,776
|
|
20230921,113600,54815658500,230500,230500,231000,230500,157
|
|
20230921,113500,54779459500,230500,230500,231000,230500,182
|
|
20230921,113400,54737461000,230500,230500,231000,230500,955
|
|
20230921,113300,54517305000,231000,230500,231000,230500,3336
|
|
20230921,113200,53747804000,230500,231000,231000,230500,345
|
|
20230921,113100,53668213500,231000,230500,231000,230500,550
|
|
20230921,113000,53541314000,230500,231000,231000,230500,149
|
|
20230921,112900,53506945000,230500,230500,231000,230500,876
|
|
20230921,112800,53304735500,230500,231000,231000,230500,437
|
|
20230921,112700,53203894000,231000,231000,231000,230500,1767
|
|
20230921,112600,52795874000,231000,231500,231500,231000,1319
|
|
20230921,112500,52491153000,231500,231000,231500,231000,195
|
|
20230921,112400,52446042000,231000,231500,231500,231000,151
|
|
20230921,112300,52411140500,231000,231000,231500,231000,356
|
|
20230921,112200,52328888500,231000,231000,231500,231000,210
|
|
20230921,112100,52280335500,231000,231500,231500,231000,130
|
|
20230921,112000,52250280000,231000,231500,231500,231000,281
|
|
20230921,111900,52185269000,231500,231500,231500,231000,177
|
|
20230921,111800,52144319500,231500,231500,231500,231000,648
|
|
20230921,111700,51994468000,231000,231500,231500,231000,307
|
|
20230921,111600,51923417000,231000,231500,231500,231000,356
|
|
20230921,111500,51841159000,231500,231000,231500,231000,313
|
|
20230921,111400,51768736500,231000,231500,231500,231000,211
|
|
20230921,111300,51719957500,231500,231000,231500,231000,1572
|
|
20230921,111200,51356776000,231000,231000,231500,231000,133
|
|
20230921,111100,51326029500,231000,231000,231500,231000,223
|
|
20230921,111000,51274469000,231000,231000,231500,231000,613
|
|
20230921,110900,51132705500,231500,231000,231500,231000,167
|
|
20230921,110800,51094094500,231000,231000,231500,231000,180
|
|
20230921,110700,51052485000,231500,231500,231500,231000,89
|
|
20230921,110600,51031891000,231000,231000,231500,231000,471
|
|
20230921,110500,50923026500,231000,231500,231500,231000,591
|
|
20230921,110400,50786469500,231500,231500,231500,231000,380
|
|
20230921,110300,50698556500,231000,231000,231500,231000,232
|
|
20230921,110200,50644943500,231500,231000,231500,231000,319
|
|
20230921,110100,50571224000,231000,231500,231500,231000,140
|
|
20230921,110000,50538848000,231000,231000,231500,231000,194
|
|
20230921,105900,50494018500,231500,231000,231500,231000,517
|
|
20230921,105800,50374540500,231000,231500,231500,231000,236
|
|
20230921,105700,50319994500,231500,231000,231500,231000,177
|
|
20230921,105600,50279071500,231000,231000,231500,231000,301
|
|
20230921,105500,50209513500,231500,231500,231500,231000,4749
|
|
20230921,105400,49112127000,231500,231500,232000,231500,297
|
|
20230921,105300,49043364500,232000,231500,232000,231500,484
|
|
20230921,105200,48931314500,232000,231500,232000,231500,189
|
|
20230921,105100,48887504000,232000,232000,232000,231500,177
|
|
20230921,105000,48846467000,231500,232000,232000,231500,305
|
|
20230921,104900,48775742500,231500,231000,232000,231000,1088
|
|
20230921,104800,48523873500,231500,232000,232000,231000,1073
|
|
20230921,104700,48275481000,232000,231500,232000,231500,217
|
|
20230921,104600,48225218500,232000,231500,232000,231500,93
|
|
20230921,104500,48203680000,231500,232000,232000,231500,96
|
|
20230921,104400,48181435000,231500,232000,232500,231500,1423
|
|
20230921,104300,47851822500,232000,232500,232500,232000,129
|
|
20230921,104200,47821881500,232500,232000,232500,231500,135
|
|
20230921,104100,47790572000,232000,231500,232000,231500,301
|
|
20230921,104000,47720753000,232000,232000,232000,231500,183
|
|
20230921,103900,47678352500,231500,232500,233000,231000,12655
|
|
20230921,103800,44746969500,233000,232500,233000,232500,225
|
|
20230921,103700,44694629500,232500,232500,233000,232500,74
|
|
20230921,103600,44677411000,232500,233000,233000,232500,223
|
|
20230921,103500,44625491000,233000,232500,233000,232500,316
|
|
20230921,103400,44551996000,232500,232500,233000,232000,508
|
|
20230921,103300,44433988500,232500,232000,232500,232000,251
|
|
20230921,103200,44375670500,232000,232000,232500,232000,285
|
|
20230921,103100,44309534000,232500,232500,232500,232000,226
|
|
20230921,103000,44257096500,232000,232000,232000,231500,817
|
|
20230921,102900,44067582500,231500,232000,232000,231500,374
|
|
20230921,102800,43980860000,232000,232000,232000,231500,451
|
|
20230921,102700,43876429500,232000,232000,232500,231500,2924
|
|
20230921,102600,43198345500,232000,232000,232500,232000,575
|
|
20230921,102500,43064930500,232000,232000,232500,232000,1775
|
|
20230921,102400,42653129500,232000,232000,232500,231500,653
|
|
20230921,102300,42501653500,232000,232000,232000,231500,181
|
|
20230921,102200,42459693000,231500,232000,232000,231500,613
|
|
20230921,102100,42317715500,232000,231500,232000,231500,295
|
|
20230921,102000,42249314500,231500,232000,232000,231500,327
|
|
20230921,101900,42173481000,232000,231500,232000,231500,437
|
|
20230921,101800,42072128000,232000,232000,232500,231500,2699
|
|
20230921,101700,41445987000,232500,232000,232500,232000,2338
|
|
20230921,101600,40903527500,232000,232500,233000,232000,2836
|
|
20230921,101500,40244224000,232500,232500,233000,232500,77
|
|
20230921,101400,40226314500,232500,233000,233000,232500,151
|
|
20230921,101300,40191184500,232500,232500,233000,232500,241
|
|
20230921,101200,40135103500,232500,233000,233000,232500,147
|
|
20230921,101100,40100904500,233000,232500,233000,232500,242
|
|
20230921,101000,40044560500,232500,233000,233000,232500,142
|
|
20230921,100900,40011531500,232500,232500,233000,232500,1897
|
|
20230921,100800,39570454500,232500,233000,233000,232500,743
|
|
20230921,100700,39397405500,233000,233500,233500,233000,1115
|
|
20230921,100600,39137602500,233500,233000,233500,232500,1261
|
|
20230921,100500,38843834500,232500,233000,233000,232500,1682
|
|
20230921,100400,38452047000,233000,233000,233500,233000,137
|
|
20230921,100300,38420085500,233000,233000,233500,232500,411
|
|
20230921,100200,38324337500,233000,232500,233000,232500,844
|
|
20230921,100100,38127999500,233000,233000,233000,232500,309
|
|
20230921,100000,38056065500,233000,232500,233500,232500,422
|
|
20230921,095900,37957813500,232500,232500,233000,232500,511
|
|
20230921,095800,37838816500,232500,233000,233500,232500,1430
|
|
20230921,095700,37505673000,233000,233000,233500,233000,150
|
|
20230921,095600,37470710500,233000,233000,233500,233000,214
|
|
20230921,095500,37420813500,233000,233000,233500,233000,752
|
|
20230921,095400,37245572000,233000,232500,233000,232500,710
|
|
20230921,095300,37080187000,233000,233000,233500,232500,4955
|
|
20230921,095200,35927370500,233000,233000,233500,233000,1412
|
|
20230921,095100,35598361000,233000,233000,233500,233000,218
|
|
20230921,095000,35547543500,233000,233000,233500,233000,111
|
|
20230921,094900,35521676500,233000,233000,233500,233000,407
|
|
20230921,094800,35426839500,233000,232500,233000,232500,1337
|
|
20230921,094700,35115658000,232500,233000,233500,232500,4235
|
|
20230921,094600,34129663500,233000,233000,233500,233000,186
|
|
20230921,094500,34086323000,233500,233500,233500,233000,1224
|
|
20230921,094400,33800585000,233500,234000,234500,233500,1707
|
|
20230921,094300,33401207500,234000,234000,234500,234000,541
|
|
20230921,094200,33274491500,234500,234000,234500,234000,475
|
|
20230921,094100,33163318000,234000,234000,234500,234000,206
|
|
20230921,094000,33115112000,234000,234000,234500,234000,270
|
|
20230921,093900,33051910500,234000,234000,234500,234000,138
|
|
20230921,093800,33019598000,234000,234000,234500,234000,245
|
|
20230921,093700,32962203500,234000,234000,234500,234000,238
|
|
20230921,093600,32906483500,234500,234000,234500,234000,548
|
|
20230921,093500,32778024000,234000,234000,234500,233500,643
|
|
20230921,093400,32627573000,234000,234000,234000,233500,204
|
|
20230921,093300,32579884500,234000,234000,234000,233500,701
|
|
20230921,093200,32415907500,234000,234000,234500,233500,4807
|
|
20230921,093100,31292180500,234500,234000,234500,234000,340
|
|
20230921,093000,31212571500,234500,234500,235000,234000,844
|
|
20230921,092900,31014645500,235000,235000,235000,234500,607
|
|
20230921,092800,30872187500,234500,234000,234500,234000,667
|
|
20230921,092700,30715816000,234500,235000,235000,234000,1669
|
|
20230921,092600,30324407500,234500,234500,235000,234500,897
|
|
20230921,092500,30113909500,234500,234000,235000,234000,2352
|
|
20230921,092400,29562966000,233500,233000,234000,232500,3310
|
|
20230921,092300,28791100000,232500,232500,233000,232000,1166
|
|
20230921,092200,28520000000,232500,233000,233000,231500,7568
|
|
20230921,092100,26762736500,232500,233000,233000,232000,4642
|
|
20230921,092000,25683372000,233000,233000,234000,232500,3348
|
|
20230921,091900,24903944500,233000,232500,233000,232000,3202
|
|
20230921,091800,24160082500,233000,233500,234000,232500,8382
|
|
20230921,091700,22206423000,233500,235000,235500,233000,7348
|
|
20230921,091600,20486944000,235000,235500,235500,234500,3418
|
|
20230921,091500,19683759000,235500,235500,236000,235000,707
|
|
20230921,091400,19517429000,235500,235000,235500,234500,695
|
|
20230921,091300,19353965500,234500,234500,235500,234500,3205
|
|
20230921,091200,18601999500,234500,234000,235000,234000,1565
|
|
20230921,091100,18234762500,234500,236000,236000,234000,7000
|
|
20230921,091000,16590433500,236000,235000,236000,235000,1891
|
|
20230921,090900,16144946500,235500,236500,236500,235000,3453
|
|
20230921,090800,15331647500,236500,236500,237500,236000,5291
|
|
20230921,090700,14079588000,236500,235500,236500,235000,1711
|
|
20230921,090600,13676389000,235500,234000,236000,233500,6508
|
|
20230921,090500,12148979500,234000,237000,237000,233000,10884
|
|
20230921,090400,9596127500,237000,236000,237000,235000,3617
|
|
20230921,090300,8743743000,235500,236500,237000,234000,7968
|
|
20230921,090200,6871039000,236500,238000,238000,235000,8466
|
|
20230921,090100,4874993000,238000,241000,241500,237500,8563
|
|
20230921,090000,2829484000,241500,243000,243000,241000,10071
|