734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,211000,39279287500,230500,230500,230500,230500,0
|
|
20230922,210900,39279287500,230500,230500,230500,230500,0
|
|
20230922,210800,39279287500,230500,230500,230500,230500,0
|
|
20230922,210700,39279287500,230500,230500,230500,230500,0
|
|
20230922,210600,39279287500,230500,230500,230500,230500,0
|
|
20230922,210500,39279287500,230500,230500,230500,230500,0
|
|
20230922,210400,39279287500,230500,230500,230500,230500,0
|
|
20230922,210300,39279287500,230500,230500,230500,230500,0
|
|
20230922,210200,39279287500,230500,230500,230500,230500,0
|
|
20230922,210100,39279287500,230500,230500,230500,230500,0
|
|
20230922,210000,39279287500,230500,230500,230500,230500,0
|
|
20230922,205900,39279287500,230500,230500,230500,230500,0
|
|
20230922,205800,39279287500,230500,230500,230500,230500,0
|
|
20230922,205700,39279287500,230500,230500,230500,230500,0
|
|
20230922,205600,39279287500,230500,230500,230500,230500,0
|
|
20230922,205500,39279287500,230500,230500,230500,230500,0
|
|
20230922,205400,39279287500,230500,230500,230500,230500,0
|
|
20230922,205300,39279287500,230500,230500,230500,230500,0
|
|
20230922,205200,39279287500,230500,230500,230500,230500,0
|
|
20230922,205100,39279287500,230500,230500,230500,230500,0
|
|
20230922,205000,39279287500,230500,230500,230500,230500,0
|
|
20230922,204900,39279287500,230500,230500,230500,230500,0
|
|
20230922,204800,39279287500,230500,230500,230500,230500,0
|
|
20230922,204700,39279287500,230500,230500,230500,230500,0
|
|
20230922,204600,39279287500,230500,230500,230500,230500,0
|
|
20230922,204500,39279287500,230500,230500,230500,230500,0
|
|
20230922,204400,39279287500,230500,230500,230500,230500,0
|
|
20230922,204300,39279287500,230500,230500,230500,230500,0
|
|
20230922,204200,39279287500,230500,230500,230500,230500,0
|
|
20230922,204100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,204000,39279287500,230500,230500,230500,230500,0
|
|
20230922,203900,39279287500,230500,230500,230500,230500,0
|
|
20230922,203800,39279287500,230500,230500,230500,230500,0
|
|
20230922,203700,39279287500,230500,230500,230500,230500,0
|
|
20230922,203600,39279287500,230500,230500,230500,230500,0
|
|
20230922,203500,39279287500,230500,230500,230500,230500,0
|
|
20230922,203400,39279287500,230500,230500,230500,230500,0
|
|
20230922,203300,39279287500,230500,230500,230500,230500,0
|
|
20230922,203200,39279287500,230500,230500,230500,230500,0
|
|
20230922,203100,39279287500,230500,230500,230500,230500,0
|
|
20230922,203000,39279287500,230500,230500,230500,230500,0
|
|
20230922,202900,39279287500,230500,230500,230500,230500,0
|
|
20230922,202800,39279287500,230500,230500,230500,230500,0
|
|
20230922,202700,39279287500,230500,230500,230500,230500,0
|
|
20230922,202600,39279287500,230500,230500,230500,230500,0
|
|
20230922,202500,39279287500,230500,230500,230500,230500,0
|
|
20230922,202400,39279287500,230500,230500,230500,230500,0
|
|
20230922,202300,39279287500,230500,230500,230500,230500,0
|
|
20230922,202200,39279287500,230500,230500,230500,230500,0
|
|
20230922,202100,39279287500,230500,230500,230500,230500,0
|
|
20230922,202000,39279287500,230500,230500,230500,230500,0
|
|
20230922,201900,39279287500,230500,230500,230500,230500,0
|
|
20230922,201800,39279287500,230500,230500,230500,230500,0
|
|
20230922,201700,39279287500,230500,230500,230500,230500,0
|
|
20230922,201600,39279287500,230500,230500,230500,230500,0
|
|
20230922,201500,39279287500,230500,230500,230500,230500,0
|
|
20230922,201400,39279287500,230500,230500,230500,230500,0
|
|
20230922,201300,39279287500,230500,230500,230500,230500,0
|
|
20230922,201200,39279287500,230500,230500,230500,230500,0
|
|
20230922,201100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,201000,39279287500,230500,230500,230500,230500,0
|
|
20230922,200900,39279287500,230500,230500,230500,230500,0
|
|
20230922,200800,39279287500,230500,230500,230500,230500,0
|
|
20230922,200700,39279287500,230500,230500,230500,230500,0
|
|
20230922,200600,39279287500,230500,230500,230500,230500,0
|
|
20230922,200500,39279287500,230500,230500,230500,230500,0
|
|
20230922,200400,39279287500,230500,230500,230500,230500,0
|
|
20230922,200300,39279287500,230500,230500,230500,230500,0
|
|
20230922,200200,39279287500,230500,230500,230500,230500,0
|
|
20230922,200100,39279287500,230500,230500,230500,230500,0
|
|
20230922,200000,39279287500,230500,230500,230500,230500,0
|
|
20230922,195900,39279287500,230500,230500,230500,230500,0
|
|
20230922,195800,39279287500,230500,230500,230500,230500,0
|
|
20230922,195700,39279287500,230500,230500,230500,230500,0
|
|
20230922,195600,39279287500,230500,230500,230500,230500,0
|
|
20230922,195500,39279287500,230500,230500,230500,230500,0
|
|
20230922,195400,39279287500,230500,230500,230500,230500,0
|
|
20230922,195300,39279287500,230500,230500,230500,230500,0
|
|
20230922,195200,39279287500,230500,230500,230500,230500,0
|
|
20230922,195100,39279287500,230500,230500,230500,230500,0
|
|
20230922,195000,39279287500,230500,230500,230500,230500,0
|
|
20230922,194900,39279287500,230500,230500,230500,230500,0
|
|
20230922,194800,39279287500,230500,230500,230500,230500,0
|
|
20230922,194700,39279287500,230500,230500,230500,230500,0
|
|
20230922,194600,39279287500,230500,230500,230500,230500,0
|
|
20230922,194500,39279287500,230500,230500,230500,230500,0
|
|
20230922,194400,39279287500,230500,230500,230500,230500,0
|
|
20230922,194300,39279287500,230500,230500,230500,230500,0
|
|
20230922,194200,39279287500,230500,230500,230500,230500,0
|
|
20230922,194100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,194000,39279287500,230500,230500,230500,230500,0
|
|
20230922,193900,39279287500,230500,230500,230500,230500,0
|
|
20230922,193800,39279287500,230500,230500,230500,230500,0
|
|
20230922,193700,39279287500,230500,230500,230500,230500,0
|
|
20230922,193600,39279287500,230500,230500,230500,230500,0
|
|
20230922,193500,39279287500,230500,230500,230500,230500,0
|
|
20230922,193400,39279287500,230500,230500,230500,230500,0
|
|
20230922,193300,39279287500,230500,230500,230500,230500,0
|
|
20230922,193200,39279287500,230500,230500,230500,230500,0
|
|
20230922,193100,39279287500,230500,230500,230500,230500,0
|
|
20230922,193000,39279287500,230500,230500,230500,230500,0
|
|
20230922,192900,39279287500,230500,230500,230500,230500,0
|
|
20230922,192800,39279287500,230500,230500,230500,230500,0
|
|
20230922,192700,39279287500,230500,230500,230500,230500,0
|
|
20230922,192600,39279287500,230500,230500,230500,230500,0
|
|
20230922,192500,39279287500,230500,230500,230500,230500,0
|
|
20230922,192400,39279287500,230500,230500,230500,230500,0
|
|
20230922,192300,39279287500,230500,230500,230500,230500,0
|
|
20230922,192200,39279287500,230500,230500,230500,230500,0
|
|
20230922,192100,39279287500,230500,230500,230500,230500,0
|
|
20230922,192000,39279287500,230500,230500,230500,230500,0
|
|
20230922,191900,39279287500,230500,230500,230500,230500,0
|
|
20230922,191800,39279287500,230500,230500,230500,230500,0
|
|
20230922,191700,39279287500,230500,230500,230500,230500,0
|
|
20230922,191600,39279287500,230500,230500,230500,230500,0
|
|
20230922,191500,39279287500,230500,230500,230500,230500,0
|
|
20230922,191400,39279287500,230500,230500,230500,230500,0
|
|
20230922,191300,39279287500,230500,230500,230500,230500,0
|
|
20230922,191200,39279287500,230500,230500,230500,230500,0
|
|
20230922,191100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,191000,39279287500,230500,230500,230500,230500,0
|
|
20230922,190900,39279287500,230500,230500,230500,230500,0
|
|
20230922,190800,39279287500,230500,230500,230500,230500,0
|
|
20230922,190700,39279287500,230500,230500,230500,230500,0
|
|
20230922,190600,39279287500,230500,230500,230500,230500,0
|
|
20230922,190500,39279287500,230500,230500,230500,230500,0
|
|
20230922,190400,39279287500,230500,230500,230500,230500,0
|
|
20230922,190300,39279287500,230500,230500,230500,230500,0
|
|
20230922,190200,39279287500,230500,230500,230500,230500,0
|
|
20230922,190100,39279287500,230500,230500,230500,230500,0
|
|
20230922,190000,39279287500,230500,230500,230500,230500,0
|
|
20230922,185900,39279287500,230500,230500,230500,230500,0
|
|
20230922,185800,39279287500,230500,230500,230500,230500,0
|
|
20230922,185700,39279287500,230500,230500,230500,230500,0
|
|
20230922,185600,39279287500,230500,230500,230500,230500,0
|
|
20230922,185500,39279287500,230500,230500,230500,230500,0
|
|
20230922,185400,39279287500,230500,230500,230500,230500,0
|
|
20230922,185300,39279287500,230500,230500,230500,230500,0
|
|
20230922,185200,39279287500,230500,230500,230500,230500,0
|
|
20230922,185100,39279287500,230500,230500,230500,230500,0
|
|
20230922,185000,39279287500,230500,230500,230500,230500,0
|
|
20230922,184900,39279287500,230500,230500,230500,230500,0
|
|
20230922,184800,39279287500,230500,230500,230500,230500,0
|
|
20230922,184700,39279287500,230500,230500,230500,230500,0
|
|
20230922,184600,39279287500,230500,230500,230500,230500,0
|
|
20230922,184500,39279287500,230500,230500,230500,230500,0
|
|
20230922,184400,39279287500,230500,230500,230500,230500,0
|
|
20230922,184300,39279287500,230500,230500,230500,230500,0
|
|
20230922,184200,39279287500,230500,230500,230500,230500,0
|
|
20230922,184100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,184000,39279287500,230500,230500,230500,230500,0
|
|
20230922,183900,39279287500,230500,230500,230500,230500,0
|
|
20230922,183800,39279287500,230500,230500,230500,230500,0
|
|
20230922,183700,39279287500,230500,230500,230500,230500,0
|
|
20230922,183600,39279287500,230500,230500,230500,230500,0
|
|
20230922,183500,39279287500,230500,230500,230500,230500,0
|
|
20230922,183400,39279287500,230500,230500,230500,230500,0
|
|
20230922,183300,39279287500,230500,230500,230500,230500,0
|
|
20230922,183200,39279287500,230500,230500,230500,230500,0
|
|
20230922,183100,39279287500,230500,230500,230500,230500,0
|
|
20230922,183000,39279287500,230500,230500,230500,230500,0
|
|
20230922,182900,39279287500,230500,230500,230500,230500,0
|
|
20230922,182800,39279287500,230500,230500,230500,230500,0
|
|
20230922,182700,39279287500,230500,230500,230500,230500,0
|
|
20230922,182600,39279287500,230500,230500,230500,230500,0
|
|
20230922,182500,39279287500,230500,230500,230500,230500,0
|
|
20230922,182400,39279287500,230500,230500,230500,230500,0
|
|
20230922,182300,39279287500,230500,230500,230500,230500,0
|
|
20230922,182200,39279287500,230500,230500,230500,230500,0
|
|
20230922,182100,39279287500,230500,230500,230500,230500,0
|
|
20230922,182000,39279287500,230500,230500,230500,230500,0
|
|
20230922,181900,39279287500,230500,230500,230500,230500,0
|
|
20230922,181800,39279287500,230500,230500,230500,230500,0
|
|
20230922,181700,39279287500,230500,230500,230500,230500,0
|
|
20230922,181600,39279287500,230500,230500,230500,230500,0
|
|
20230922,181500,39279287500,230500,230500,230500,230500,0
|
|
20230922,181400,39279287500,230500,230500,230500,230500,0
|
|
20230922,181300,39279287500,230500,230500,230500,230500,0
|
|
20230922,181200,39279287500,230500,230500,230500,230500,0
|
|
20230922,181100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,181000,39279287500,230500,230500,230500,230500,0
|
|
20230922,180900,39279287500,230500,230500,230500,230500,0
|
|
20230922,180800,39279287500,230500,230500,230500,230500,0
|
|
20230922,180700,39279287500,230500,230500,230500,230500,0
|
|
20230922,180600,39279287500,230500,230500,230500,230500,0
|
|
20230922,180500,39279287500,230500,230500,230500,230500,0
|
|
20230922,180400,39279287500,230500,230500,230500,230500,0
|
|
20230922,180300,39279287500,230500,230500,230500,230500,0
|
|
20230922,180200,39279287500,230500,230500,230500,230500,0
|
|
20230922,180100,39279287500,230500,230500,230500,230500,0
|
|
20230922,180000,39279287500,230500,230500,230500,230500,0
|
|
20230922,175900,39279287500,230500,230500,230500,230500,0
|
|
20230922,175800,39279287500,230500,230500,230500,230500,0
|
|
20230922,175700,39279287500,230500,230500,230500,230500,0
|
|
20230922,175600,39279287500,230500,230500,230500,230500,0
|
|
20230922,175500,39279287500,230500,230500,230500,230500,0
|
|
20230922,175400,39279287500,230500,230500,230500,230500,0
|
|
20230922,175300,39279287500,230500,230500,230500,230500,0
|
|
20230922,175200,39279287500,230500,230500,230500,230500,0
|
|
20230922,175100,39279287500,230500,230500,230500,230500,0
|
|
20230922,175000,39279287500,230500,230500,230500,230500,0
|
|
20230922,174900,39279287500,230500,230500,230500,230500,0
|
|
20230922,174800,39279287500,230500,230500,230500,230500,0
|
|
20230922,174700,39279287500,230500,230500,230500,230500,0
|
|
20230922,174600,39279287500,230500,230500,230500,230500,0
|
|
20230922,174500,39279287500,230500,230500,230500,230500,0
|
|
20230922,174400,39279287500,230500,230500,230500,230500,0
|
|
20230922,174300,39279287500,230500,230500,230500,230500,0
|
|
20230922,174200,39279287500,230500,230500,230500,230500,0
|
|
20230922,174100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,174000,39279287500,230500,230500,230500,230500,0
|
|
20230922,173900,39279287500,230500,230500,230500,230500,0
|
|
20230922,173800,39279287500,230500,230500,230500,230500,0
|
|
20230922,173700,39279287500,230500,230500,230500,230500,0
|
|
20230922,173600,39279287500,230500,230500,230500,230500,0
|
|
20230922,173500,39279287500,230500,230500,230500,230500,0
|
|
20230922,173400,39279287500,230500,230500,230500,230500,0
|
|
20230922,173300,39279287500,230500,230500,230500,230500,0
|
|
20230922,173200,39279287500,230500,230500,230500,230500,0
|
|
20230922,173100,39279287500,230500,230500,230500,230500,0
|
|
20230922,173000,39279287500,230500,230500,230500,230500,0
|
|
20230922,172900,39279287500,230500,230500,230500,230500,0
|
|
20230922,172800,39279287500,230500,230500,230500,230500,0
|
|
20230922,172700,39279287500,230500,230500,230500,230500,0
|
|
20230922,172600,39279287500,230500,230500,230500,230500,0
|
|
20230922,172500,39279287500,230500,230500,230500,230500,0
|
|
20230922,172400,39279287500,230500,230500,230500,230500,0
|
|
20230922,172300,39279287500,230500,230500,230500,230500,0
|
|
20230922,172200,39279287500,230500,230500,230500,230500,0
|
|
20230922,172100,39279287500,230500,230500,230500,230500,0
|
|
20230922,172000,39279287500,230500,230500,230500,230500,0
|
|
20230922,171900,39279287500,230500,230500,230500,230500,0
|
|
20230922,171800,39279287500,230500,230500,230500,230500,0
|
|
20230922,171700,39279287500,230500,230500,230500,230500,0
|
|
20230922,171600,39279287500,230500,230500,230500,230500,0
|
|
20230922,171500,39279287500,230500,230500,230500,230500,0
|
|
20230922,171400,39279287500,230500,230500,230500,230500,0
|
|
20230922,171300,39279287500,230500,230500,230500,230500,0
|
|
20230922,171200,39279287500,230500,230500,230500,230500,0
|
|
20230922,171100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,171000,39279287500,230500,230500,230500,230500,0
|
|
20230922,170900,39279287500,230500,230500,230500,230500,0
|
|
20230922,170800,39279287500,230500,230500,230500,230500,0
|
|
20230922,170700,39279287500,230500,230500,230500,230500,0
|
|
20230922,170600,39279287500,230500,230500,230500,230500,0
|
|
20230922,170500,39279287500,230500,230500,230500,230500,0
|
|
20230922,170400,39279287500,230500,230500,230500,230500,0
|
|
20230922,170300,39279287500,230500,230500,230500,230500,0
|
|
20230922,170200,39279287500,230500,230500,230500,230500,0
|
|
20230922,170100,39279287500,230500,230500,230500,230500,0
|
|
20230922,170000,39279287500,230500,230500,230500,230500,0
|
|
20230922,165900,39279287500,230500,230500,230500,230500,0
|
|
20230922,165800,39279287500,230500,230500,230500,230500,0
|
|
20230922,165700,39279287500,230500,230500,230500,230500,0
|
|
20230922,165600,39279287500,230500,230500,230500,230500,0
|
|
20230922,165500,39279287500,230500,230500,230500,230500,0
|
|
20230922,165400,39279287500,230500,230500,230500,230500,0
|
|
20230922,165300,39279287500,230500,230500,230500,230500,0
|
|
20230922,165200,39279287500,230500,230500,230500,230500,0
|
|
20230922,165100,39279287500,230500,230500,230500,230500,0
|
|
20230922,165000,39279287500,230500,230500,230500,230500,0
|
|
20230922,164900,39279287500,230500,230500,230500,230500,0
|
|
20230922,164800,39279287500,230500,230500,230500,230500,0
|
|
20230922,164700,39279287500,230500,230500,230500,230500,0
|
|
20230922,164600,39279287500,230500,230500,230500,230500,0
|
|
20230922,164500,39279287500,230500,230500,230500,230500,0
|
|
20230922,164400,39279287500,230500,230500,230500,230500,0
|
|
20230922,164300,39279287500,230500,230500,230500,230500,0
|
|
20230922,164200,39279287500,230500,230500,230500,230500,0
|
|
20230922,164100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,164000,39279287500,230500,230500,230500,230500,0
|
|
20230922,163900,39279287500,230500,230500,230500,230500,0
|
|
20230922,163800,39279287500,230500,230500,230500,230500,0
|
|
20230922,163700,39279287500,230500,230500,230500,230500,0
|
|
20230922,163600,39279287500,230500,230500,230500,230500,0
|
|
20230922,163500,39279287500,230500,230500,230500,230500,0
|
|
20230922,163400,39279287500,230500,230500,230500,230500,0
|
|
20230922,163300,39279287500,230500,230500,230500,230500,0
|
|
20230922,163200,39279287500,230500,230500,230500,230500,0
|
|
20230922,163100,39279287500,230500,230500,230500,230500,0
|
|
20230922,163000,39279287500,230500,230500,230500,230500,0
|
|
20230922,162900,39279287500,230500,230500,230500,230500,0
|
|
20230922,162800,39279287500,230500,230500,230500,230500,0
|
|
20230922,162700,39279287500,230500,230500,230500,230500,0
|
|
20230922,162600,39279287500,230500,230500,230500,230500,0
|
|
20230922,162500,39279287500,230500,230500,230500,230500,0
|
|
20230922,162400,39279287500,230500,230500,230500,230500,0
|
|
20230922,162300,39279287500,230500,230500,230500,230500,0
|
|
20230922,162200,39279287500,230500,230500,230500,230500,0
|
|
20230922,162100,39279287500,230500,230500,230500,230500,0
|
|
20230922,162000,39279287500,230500,230500,230500,230500,0
|
|
20230922,161900,39279287500,230500,230500,230500,230500,0
|
|
20230922,161800,39279287500,230500,230500,230500,230500,0
|
|
20230922,161700,39279287500,230500,230500,230500,230500,0
|
|
20230922,161600,39279287500,230500,230500,230500,230500,0
|
|
20230922,161500,39279287500,230500,230500,230500,230500,0
|
|
20230922,161400,39279287500,230500,230500,230500,230500,0
|
|
20230922,161300,39279287500,230500,230500,230500,230500,0
|
|
20230922,161200,39279287500,230500,230500,230500,230500,0
|
|
20230922,161100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,161000,39279287500,230500,230500,230500,230500,0
|
|
20230922,160900,39279287500,230500,230500,230500,230500,0
|
|
20230922,160800,39279287500,230500,230500,230500,230500,0
|
|
20230922,160700,39279287500,230500,230500,230500,230500,0
|
|
20230922,160600,39279287500,230500,230500,230500,230500,0
|
|
20230922,160500,39279287500,230500,230500,230500,230500,0
|
|
20230922,160400,39279287500,230500,230500,230500,230500,0
|
|
20230922,160300,39279287500,230500,230500,230500,230500,0
|
|
20230922,160200,39279287500,230500,230500,230500,230500,0
|
|
20230922,160100,39279287500,230500,230500,230500,230500,0
|
|
20230922,160000,39279287500,230500,230500,230500,230500,0
|
|
20230922,155900,39279287500,230500,230500,230500,230500,0
|
|
20230922,155800,39279287500,230500,230500,230500,230500,0
|
|
20230922,155700,39279287500,230500,230500,230500,230500,0
|
|
20230922,155600,39279287500,230500,230500,230500,230500,0
|
|
20230922,155500,39279287500,230500,230500,230500,230500,0
|
|
20230922,155400,39279287500,230500,230500,230500,230500,0
|
|
20230922,155300,39279287500,230500,230500,230500,230500,0
|
|
20230922,155200,39279287500,230500,230500,230500,230500,0
|
|
20230922,155100,39279287500,230500,230500,230500,230500,0
|
|
20230922,155000,39279287500,230500,230500,230500,230500,0
|
|
20230922,154900,39279287500,230500,230500,230500,230500,0
|
|
20230922,154800,39279287500,230500,230500,230500,230500,0
|
|
20230922,154700,39279287500,230500,230500,230500,230500,0
|
|
20230922,154600,39279287500,230500,230500,230500,230500,0
|
|
20230922,154500,39279287500,230500,230500,230500,230500,0
|
|
20230922,154400,39279287500,230500,230500,230500,230500,0
|
|
20230922,154300,39279287500,230500,230500,230500,230500,0
|
|
20230922,154200,39279287500,230500,230500,230500,230500,0
|
|
20230922,154100,39279287500,230500,230500,230500,230500,5094
|
|
20230922,154000,39279287500,230500,230500,230500,230500,0
|
|
20230922,153900,39279287500,230500,230500,230500,230500,0
|
|
20230922,153800,39279287500,230500,230500,230500,230500,0
|
|
20230922,153700,39279287500,230500,230500,230500,230500,0
|
|
20230922,153600,39279287500,230500,230500,230500,230500,0
|
|
20230922,153500,39279287500,230500,230500,230500,230500,0
|
|
20230922,153400,39279287500,230500,230500,230500,230500,0
|
|
20230922,153300,39279287500,230500,230500,230500,230500,0
|
|
20230922,153200,39279287500,230500,230500,230500,230500,0
|
|
20230922,153100,39279287500,230500,230500,230500,230500,0
|
|
20230922,153000,39279287500,230500,230500,230500,230500,5094
|
|
20230922,152900,38105120500,230500,230500,230500,230500,0
|
|
20230922,152800,38105120500,230500,230500,230500,230500,0
|
|
20230922,152700,38105120500,230500,230500,230500,230500,0
|
|
20230922,152600,38105120500,230500,230500,230500,230500,0
|
|
20230922,152500,38105120500,230500,230500,230500,230500,0
|
|
20230922,152400,38105120500,230500,230500,230500,230500,0
|
|
20230922,152300,38105120500,230500,230500,230500,230500,0
|
|
20230922,152200,38105120500,230500,230500,230500,230500,0
|
|
20230922,152100,38105120500,230500,230500,230500,230500,0
|
|
20230922,152000,38105120500,230500,230500,230500,230500,0
|
|
20230922,151900,38105120500,230500,230500,231000,230500,255
|
|
20230922,151800,38046261500,230500,231000,231000,230500,527
|
|
20230922,151700,37924755000,231000,231000,231000,230500,460
|
|
20230922,151600,37818627000,230500,231000,231000,230500,437
|
|
20230922,151500,37717763500,231000,230500,231000,230500,316
|
|
20230922,151400,37644898000,231000,231000,231000,230500,266
|
|
20230922,151300,37583544000,231000,231000,231000,230500,200
|
|
20230922,151200,37537403500,231000,231000,231000,230500,277
|
|
20230922,151100,37473506500,231000,231000,231000,230500,383
|
|
20230922,151000,37385192000,230500,230500,231000,230500,233
|
|
20230922,150900,37331449500,230500,231000,231000,230500,740
|
|
20230922,150800,37160846000,231000,231000,231000,230500,279
|
|
20230922,150700,37096486000,231000,231000,231000,230500,211
|
|
20230922,150600,37047806500,231000,231000,231000,230500,247
|
|
20230922,150500,36990812000,231000,231000,231000,230500,147
|
|
20230922,150400,36956879500,230500,231000,231000,230500,306
|
|
20230922,150300,36886231500,231000,231000,231000,230500,184
|
|
20230922,150200,36843749500,231000,231000,231000,230500,230
|
|
20230922,150100,36790679000,231000,231000,231000,230500,284
|
|
20230922,150000,36725135000,230500,230500,231000,230500,256
|
|
20230922,145900,36666081500,230500,231000,231000,230500,403
|
|
20230922,145800,36573167000,231000,231000,231000,230500,455
|
|
20230922,145700,36468257000,231000,230500,231000,230500,610
|
|
20230922,145600,36327608500,230500,231000,231000,230500,523
|
|
20230922,145500,36207030500,230500,230500,231000,230500,181
|
|
20230922,145400,36165274500,231000,230500,231000,230500,115
|
|
20230922,145300,36138742500,230500,231000,231000,230500,224
|
|
20230922,145200,36087037500,231000,231000,231000,230500,239
|
|
20230922,145100,36031871000,230500,230500,231500,230500,154
|
|
20230922,145000,35996298000,231000,231000,231000,230500,155
|
|
20230922,144900,35960524500,231000,230500,231000,230500,176
|
|
20230922,144800,35919874000,231000,230500,231000,230500,149
|
|
20230922,144700,35885459000,231000,230500,231500,230000,2039
|
|
20230922,144600,35414259500,230000,230500,230500,230000,786
|
|
20230922,144500,35233100000,230500,230500,230500,230000,129
|
|
20230922,144400,35203374500,230500,230000,230500,230000,151
|
|
20230922,144300,35168577500,230500,230500,230500,230000,178
|
|
20230922,144200,35127556000,230500,230000,230500,230000,221
|
|
20230922,144100,35076646500,230500,230500,230500,230000,157
|
|
20230922,144000,35040485500,230500,230000,230500,230000,199
|
|
20230922,143900,34994668000,230500,230500,230500,230000,110
|
|
20230922,143800,34969316000,230000,230500,230500,230000,102
|
|
20230922,143700,34945813500,230500,230000,230500,230000,104
|
|
20230922,143600,34921847500,230000,230500,230500,230000,152
|
|
20230922,143500,34886818000,230500,230500,230500,230000,56
|
|
20230922,143400,34873918500,230500,230500,230500,230000,72
|
|
20230922,143300,34857325500,230500,230500,230500,230000,81
|
|
20230922,143200,34838660500,230500,230500,230500,230000,111
|
|
20230922,143100,34813086500,230000,230000,230500,230000,81
|
|
20230922,143000,34794431000,230500,230500,230500,230000,53
|
|
20230922,142900,34782222000,230500,230500,230500,230000,59
|
|
20230922,142800,34768626500,230500,230500,230500,230000,55
|
|
20230922,142700,34755949500,230500,230000,230500,230000,82
|
|
20230922,142600,34737054000,230000,230000,230500,230000,61
|
|
20230922,142500,34723005000,230500,230000,230500,229500,130
|
|
20230922,142400,34693095000,230500,229500,230500,229500,830
|
|
20230922,142300,34502060000,229500,230000,230000,229500,82
|
|
20230922,142200,34483222500,230000,230000,230000,229500,122
|
|
20230922,142100,34455196500,230000,230000,230000,229500,42
|
|
20230922,142000,34445538000,230000,230000,230000,229500,683
|
|
20230922,141900,34288685000,230000,230000,230500,230000,253
|
|
20230922,141800,34230477500,230500,230500,230500,230000,90
|
|
20230922,141700,34209765500,230500,230000,230500,230000,96
|
|
20230922,141600,34187671000,230000,230000,230500,230000,167
|
|
20230922,141500,34149253000,230000,230500,231000,230000,86
|
|
20230922,141400,34129436500,230500,230500,231000,230500,190
|
|
20230922,141300,34085616500,230500,230500,231000,230500,125
|
|
20230922,141200,34056797500,230500,231000,231000,230500,68
|
|
20230922,141100,34041118000,231000,230000,231000,230000,231
|
|
20230922,141000,33987873500,230000,230500,230500,230000,1430
|
|
20230922,140900,33658939500,230500,231000,231000,230500,182
|
|
20230922,140800,33616979500,230500,230500,231000,230500,68
|
|
20230922,140700,33601300000,230500,230500,231000,230500,317
|
|
20230922,140600,33528218500,230500,230500,231000,230500,94
|
|
20230922,140500,33506526500,230500,231000,231000,230500,115
|
|
20230922,140400,33479972000,231000,230500,231000,230500,25
|
|
20230922,140300,33474198500,230500,231500,231500,230500,291
|
|
20230922,140200,33406969000,231000,230500,231500,230000,976
|
|
20230922,140100,33181851500,230000,230500,230500,230000,40
|
|
20230922,140000,33172642000,230500,230500,230500,230000,18
|
|
20230922,135900,33168496500,230500,230000,230500,230000,62
|
|
20230922,135800,33154230500,230000,230000,230500,230000,48
|
|
20230922,135700,33143182500,230000,230500,230500,230000,302
|
|
20230922,135600,33073675000,230500,230500,230500,230000,24
|
|
20230922,135500,33068147000,230000,230000,230000,230000,5
|
|
20230922,135400,33066997000,230500,230500,230500,230000,39
|
|
20230922,135300,33058013500,230000,230500,230500,230000,188
|
|
20230922,135200,33014746000,230500,230500,230500,230000,33
|
|
20230922,135100,33007145500,230000,230000,230500,230000,95
|
|
20230922,135000,32985287500,230000,230500,230500,230000,148
|
|
20230922,134900,32951240000,230000,230000,230500,230000,106
|
|
20230922,134800,32926856000,230000,230500,230500,230000,79
|
|
20230922,134700,32908676500,230000,230000,230500,230000,31
|
|
20230922,134600,32901542500,230500,229500,230500,229500,415
|
|
20230922,134500,32806100500,229500,230500,230500,229500,664
|
|
20230922,134400,32653381500,230500,230000,230500,230000,137
|
|
20230922,134300,32621863000,230000,230000,230500,230000,15
|
|
20230922,134200,32618408000,230000,230500,230500,230000,124
|
|
20230922,134100,32589871500,230500,230000,230500,230000,43
|
|
20230922,134000,32579977500,230000,230500,230500,230000,107
|
|
20230922,133900,32555333000,230500,230000,230500,230000,61
|
|
20230922,133800,32541295000,230500,230000,230500,230000,79
|
|
20230922,133700,32523113000,230500,230000,230500,230000,27
|
|
20230922,133600,32516894500,230500,230500,230500,230000,27
|
|
20230922,133500,32510675000,230500,230500,230500,230000,44
|
|
20230922,133400,32500550500,230500,230000,230500,230000,72
|
|
20230922,133300,32483986000,230000,230000,230500,230000,26
|
|
20230922,133200,32478000000,230000,230500,230500,230000,88
|
|
20230922,133100,32457724000,230500,230500,230500,230000,26
|
|
20230922,133000,32451738000,230000,230000,230500,229500,125
|
|
20230922,132900,32422986500,230500,230500,230500,230000,315
|
|
20230922,132800,32350533000,230500,230000,230500,230000,45
|
|
20230922,132700,32340174500,230000,230000,230500,230000,34
|
|
20230922,132600,32332347000,230000,230000,230500,229500,336
|
|
20230922,132500,32255057000,229500,230000,230500,229500,238
|
|
20230922,132400,32200317000,230000,230000,230500,230000,482
|
|
20230922,132300,32089450500,230000,230500,230500,230000,1246
|
|
20230922,132200,31802370500,231000,231000,231000,230500,36
|
|
20230922,132100,31794069000,230500,230500,231000,230500,25
|
|
20230922,132000,31788299500,230500,230500,231000,230500,30
|
|
20230922,131900,31781375000,230500,230500,231000,230500,136
|
|
20230922,131800,31750021000,230500,231000,231000,230500,35
|
|
20230922,131700,31741945500,230500,230500,231000,230500,29
|
|
20230922,131600,31735257500,230500,231000,231000,230500,97
|
|
20230922,131500,31712891500,230500,231500,232000,230500,2285
|
|
20230922,131400,31184226000,231500,231500,232000,231500,142
|
|
20230922,131300,31151303500,232000,232000,232000,231500,149
|
|
20230922,131200,31116784000,232000,232000,232000,231500,80
|
|
20230922,131100,31098238500,232000,231500,232000,231500,70
|
|
20230922,131000,31082010000,232000,231500,232000,231500,21
|
|
20230922,130900,31077142000,231500,231500,232000,231500,112
|
|
20230922,130800,31051163000,231500,231500,232000,231500,17
|
|
20230922,130700,31047222000,231500,231500,232000,231500,46
|
|
20230922,130600,31036557000,231500,232000,232000,231500,184
|
|
20230922,130500,30993883500,231500,232000,232000,231500,29
|
|
20230922,130400,30987161000,231500,231500,232000,231500,67
|
|
20230922,130300,30971624500,232000,231500,232000,231500,21
|
|
20230922,130200,30966757000,231500,231500,232000,231500,29
|
|
20230922,130100,30960038000,232000,232000,232000,231500,64
|
|
20230922,130000,30945214000,231500,232000,232000,231500,25
|
|
20230922,125900,30939421000,231500,232000,232000,231500,37
|
|
20230922,125800,30930848000,232000,231500,232000,231500,50
|
|
20230922,125700,30919270500,232000,231500,232000,231500,29
|
|
20230922,125600,30912545000,231500,231500,232000,231500,66
|
|
20230922,125500,30897240500,231500,231500,232000,231500,31
|
|
20230922,125400,30890053500,231500,231500,232000,231500,16
|
|
20230922,125300,30886348000,232000,231500,232000,231500,45
|
|
20230922,125200,30875924500,232000,232000,232000,231500,32
|
|
20230922,125100,30868506500,232000,232000,232000,231500,114
|
|
20230922,125000,30842061500,232000,232500,232500,232000,1327
|
|
20230922,124900,30534187000,232000,232500,232500,232000,28
|
|
20230922,124800,30527687000,232500,232500,232500,232000,94
|
|
20230922,124700,30505836000,232500,232000,232500,232000,33
|
|
20230922,124600,30498167000,232500,233000,233000,232000,689
|
|
20230922,124500,30337972000,233000,232500,233000,232500,67
|
|
20230922,124400,30322387000,232500,233000,233000,232500,32
|
|
20230922,124300,30314939000,232500,233000,233000,232500,65
|
|
20230922,124200,30299802500,232500,233000,233000,232500,28
|
|
20230922,124100,30293284500,232500,232500,233000,232500,100
|
|
20230922,124000,30270030000,232500,233000,233000,232500,101
|
|
20230922,123900,30246525000,233000,232500,233000,232500,27
|
|
20230922,123800,30240238000,232500,233000,233000,232500,44
|
|
20230922,123700,30229995500,233000,232500,233000,232500,37
|
|
20230922,123600,30221389000,232500,233000,233000,232500,57
|
|
20230922,123500,30208123500,233000,232500,233000,232500,322
|
|
20230922,123400,30133254000,232500,233000,233000,232500,37
|
|
20230922,123300,30124644500,232500,232500,233000,232500,37
|
|
20230922,123200,30116030000,232500,233000,233000,232500,45
|
|
20230922,123100,30105565500,233000,233000,233000,232500,38
|
|
20230922,123000,30096717500,232500,232500,233000,232000,179
|
|
20230922,122900,30055101500,232500,232000,232500,232000,284
|
|
20230922,122800,29989077000,232500,232500,232500,232000,19
|
|
20230922,122700,29984663000,232500,232000,232500,232000,31
|
|
20230922,122600,29977462500,232000,233000,233000,232000,410
|
|
20230922,122500,29882160500,232500,232500,233000,232500,332
|
|
20230922,122400,29804952500,232500,232500,233000,232500,32
|
|
20230922,122300,29797501500,233000,233000,233000,232500,111
|
|
20230922,122200,29771643000,233000,232500,233000,232500,95
|
|
20230922,122100,29749514000,233000,232500,233000,232500,74
|
|
20230922,122000,29732279000,233000,232500,233000,232500,88
|
|
20230922,121900,29711787500,233000,233000,233000,232500,24
|
|
20230922,121800,29706199500,233000,232500,233000,232500,80
|
|
20230922,121700,29687577000,232500,232500,232500,232000,144
|
|
20230922,121600,29654099500,232500,232500,232500,232000,148
|
|
20230922,121500,29619693500,232500,232000,232500,232000,314
|
|
20230922,121400,29546697500,232000,232000,232500,232000,75
|
|
20230922,121300,29529269000,232500,232000,232500,232000,22
|
|
20230922,121200,29524159500,232000,232000,232500,232000,18
|
|
20230922,121100,29519978500,232000,232000,232500,232000,27
|
|
20230922,121000,29513708000,232000,232000,232500,232000,92
|
|
20230922,120900,29492359500,232500,232500,232500,232000,118
|
|
20230922,120800,29464973500,232500,232000,232500,232000,44
|
|
20230922,120700,29454760500,232000,232500,232500,232000,21
|
|
20230922,120600,29449882000,232000,232000,232500,232000,38
|
|
20230922,120500,29441052000,232500,232000,232500,232000,41
|
|
20230922,120400,29431537500,232000,232000,232500,232000,930
|
|
20230922,120300,29215770500,232000,232500,232500,232000,49
|
|
20230922,120200,29204388000,232500,232000,232500,232000,28
|
|
20230922,120100,29197882500,232000,232500,232500,232000,22
|
|
20230922,120000,29192776000,232500,232000,232500,232000,33
|
|
20230922,115900,29185113500,232000,232500,232500,232000,37
|
|
20230922,115800,29176522000,232500,232000,232500,232000,22
|
|
20230922,115700,29171413500,232500,232000,232500,232000,42
|
|
20230922,115600,29161665000,232500,232000,232500,232000,442
|
|
20230922,115500,29059068500,232500,233000,233000,232500,591
|
|
20230922,115400,28921652000,233000,232500,233000,232500,37
|
|
20230922,115300,28913046500,233000,232500,233000,232500,223
|
|
20230922,115200,28861170000,232500,232500,233000,232500,67
|
|
20230922,115100,28845589500,232500,232500,233000,232500,180
|
|
20230922,115000,28803675000,232500,232500,232500,232500,135
|
|
20230922,114900,28772287500,232500,232500,233000,232500,61
|
|
20230922,114800,28758094000,232500,232500,233000,232500,154
|
|
20230922,114700,28722286500,232500,233000,233000,232500,41
|
|
20230922,114600,28712747000,233000,233000,233000,232500,26
|
|
20230922,114500,28706693500,233000,232500,233000,232500,83
|
|
20230922,114400,28687374000,232500,232500,233000,232500,200
|
|
20230922,114300,28640869500,232500,233000,233000,232500,118
|
|
20230922,114200,28613385000,233000,232500,233000,232500,37
|
|
20230922,114100,28604776500,232500,232500,233000,232500,54
|
|
20230922,114000,28592218500,232500,233000,233000,232500,77
|
|
20230922,113900,28574309500,232500,232500,233000,232500,66
|
|
20230922,113800,28558959000,232500,233000,233500,232500,1082
|
|
20230922,113700,28306858000,233000,233500,233500,233000,76
|
|
20230922,113600,28289146500,233000,233000,233500,233000,112
|
|
20230922,113500,28263043000,233000,233000,233500,233000,65
|
|
20230922,113400,28247889000,233000,232500,233500,232500,297
|
|
20230922,113300,28178696500,233000,233000,233000,232500,77
|
|
20230922,113200,28160759000,233000,233000,233000,232500,92
|
|
20230922,113100,28139327000,232500,233000,233500,232500,165
|
|
20230922,113000,28100894000,233500,232500,233500,232500,171
|
|
20230922,112900,28061031500,233000,233000,233500,232500,206
|
|
20230922,112800,28013032500,233000,233000,233500,233000,99
|
|
20230922,112700,27989962500,232500,234000,234000,232500,1185
|
|
20230922,112600,27713326000,234000,233500,234000,233500,284
|
|
20230922,112500,27646924500,234000,235000,235000,233500,1577
|
|
20230922,112400,27277075500,235000,233000,235000,233000,7131
|
|
20230922,112300,25607019500,233500,233000,233500,233000,139
|
|
20230922,112200,25574587500,233500,233000,233500,232500,844
|
|
20230922,112100,25377884500,233000,232000,233500,232000,3032
|
|
20230922,112000,24672973000,231500,232000,232000,231500,121
|
|
20230922,111900,24644906500,232000,232000,232000,231500,71
|
|
20230922,111800,24628436500,232000,232000,232000,231500,60
|
|
20230922,111700,24614538000,232000,231500,232000,231500,13
|
|
20230922,111600,24611525500,231500,232000,232000,231500,138
|
|
20230922,111500,24579524500,231500,231500,232000,231500,22
|
|
20230922,111400,24574425500,231500,231500,232000,231500,105
|
|
20230922,111300,24550110000,232000,232000,232000,231500,726
|
|
20230922,111200,24381733000,232000,232500,232500,232000,23
|
|
20230922,111100,24376389500,232000,231500,232500,231500,850
|
|
20230922,111000,24179183500,232000,232000,232500,231500,555
|
|
20230922,110900,24050423500,232500,232500,232500,232000,74
|
|
20230922,110800,24033249000,232500,232500,233000,232000,1572
|
|
20230922,110700,23668355000,232500,232000,232500,232000,686
|
|
20230922,110600,23508864000,232500,232000,232500,232000,181
|
|
20230922,110500,23466832500,232500,232500,232500,232000,265
|
|
20230922,110400,23405229000,232500,232000,232500,231500,368
|
|
20230922,110300,23319733500,232000,232000,232000,231500,208
|
|
20230922,110200,23271482000,232000,232500,232500,231500,220
|
|
20230922,110100,23220488000,232500,231500,232500,231500,164
|
|
20230922,110000,23182384000,232000,232000,232500,231500,1366
|
|
20230922,105900,22865438000,231500,232000,232000,231500,60
|
|
20230922,105800,22851524000,232000,231500,232000,231500,509
|
|
20230922,105700,22733687000,231500,231000,231500,231000,20
|
|
20230922,105600,22729058500,231500,231000,231500,231000,44
|
|
20230922,105500,22718885000,231000,232000,232000,231000,450
|
|
20230922,105400,22614701500,232000,231500,232000,231500,227
|
|
20230922,105300,22562068500,231500,231500,232000,231500,556
|
|
20230922,105200,22433350500,231500,232000,232000,231500,171
|
|
20230922,105100,22393720000,232000,232000,232000,231500,171
|
|
20230922,105000,22354050000,232000,232500,232500,232000,287
|
|
20230922,104900,22287451000,232000,231500,232500,231500,130
|
|
20230922,104800,22257287000,231500,231500,232000,231500,51
|
|
20230922,104700,22245462500,231500,232000,232000,231500,49
|
|
20230922,104600,22234109500,232000,231500,232000,231500,44
|
|
20230922,104500,22223908500,232000,231500,232000,231000,321
|
|
20230922,104400,22149597500,231500,232000,232000,231000,513
|
|
20230922,104300,22030859500,232000,231500,232000,231500,267
|
|
20230922,104200,21969025000,232000,232000,232000,231500,241
|
|
20230922,104100,21913124000,231500,231500,232000,231500,319
|
|
20230922,104000,21839234000,231500,232000,232000,231500,218
|
|
20230922,103900,21788711000,232000,231500,232000,231500,77
|
|
20230922,103800,21770858000,232000,231000,232000,231000,266
|
|
20230922,103700,21709236500,231500,231500,231500,231000,150
|
|
20230922,103600,21674513500,231500,231500,232000,231000,674
|
|
20230922,103500,21518480500,231500,231500,231500,231500,548
|
|
20230922,103400,21391618500,231500,231500,231500,231000,126
|
|
20230922,103300,21362483500,231500,231500,231500,231000,228
|
|
20230922,103200,21309702000,231500,231500,232000,231000,807
|
|
20230922,103100,21122795500,231500,231500,231500,231000,60
|
|
20230922,103000,21108913500,231500,231000,231500,231000,167
|
|
20230922,102900,21070263500,231000,231500,231500,231000,31
|
|
20230922,102800,21063092500,231500,231500,231500,231000,62
|
|
20230922,102700,21048752500,231500,231000,231500,231000,158
|
|
20230922,102600,21012191000,231500,232000,232500,231500,2013
|
|
20230922,102500,20545284500,232000,231000,232000,231000,863
|
|
20230922,102400,20345742500,230500,230000,231000,229500,721
|
|
20230922,102300,20179645000,229500,229500,230000,229500,52
|
|
20230922,102200,20167710500,229500,229500,230000,229500,93
|
|
20230922,102100,20146362000,229500,229500,230000,229500,102
|
|
20230922,102000,20122951000,229500,229500,230000,229500,64
|
|
20230922,101900,20108262500,229500,230000,230000,229500,120
|
|
20230922,101800,20080674000,230500,229500,230500,228500,2643
|
|
20230922,101700,19474767500,229500,230500,230500,229500,1124
|
|
20230922,101600,19216074000,231000,230500,231000,230500,127
|
|
20230922,101500,19186765500,230500,231000,231000,230500,67
|
|
20230922,101400,19171311000,231000,231000,231000,230500,125
|
|
20230922,101300,19142448500,230500,231500,231500,230500,2337
|
|
20230922,101200,18602849000,231000,231500,232000,231000,1088
|
|
20230922,101100,18351210500,231500,231500,231500,231000,797
|
|
20230922,101000,18167022000,231500,231500,232000,231500,2150
|
|
20230922,100900,17668766000,231500,231000,231500,230500,1119
|
|
20230922,100800,17410176000,231000,230500,231000,230500,428
|
|
20230922,100700,17311512500,230500,230500,231000,230500,1022
|
|
20230922,100600,17075841000,230000,230000,230500,230000,2257
|
|
20230922,100500,16556077500,229500,229500,230000,229500,435
|
|
20230922,100400,16456032000,230000,229500,230000,229500,385
|
|
20230922,100300,16367604000,229500,228500,229500,228500,592
|
|
20230922,100200,16231911500,228500,229000,229500,228500,517
|
|
20230922,100100,16113492000,229500,229000,230000,229000,759
|
|
20230922,100000,15939334500,229000,229000,229000,228500,335
|
|
20230922,095900,15862648000,229000,228000,229000,228000,226
|
|
20230922,095800,15810991500,228000,228000,228500,228000,931
|
|
20230922,095700,15598451000,228500,228000,228500,228000,290
|
|
20230922,095600,15532329500,227500,227500,228000,227500,31
|
|
20230922,095500,15525276500,228000,228000,228500,228000,1050
|
|
20230922,095400,15285664500,228000,228000,228500,228000,74
|
|
20230922,095300,15268770000,228500,228000,228500,227500,480
|
|
20230922,095200,15159331500,228000,227000,228000,227000,1459
|
|
20230922,095100,14827143500,227000,227000,227500,227000,65
|
|
20230922,095000,14812385500,227000,227500,227500,227000,96
|
|
20230922,094900,14790579000,227500,227000,227500,227000,111
|
|
20230922,094800,14765377500,227500,227500,227500,227000,8
|
|
20230922,094700,14763558000,227500,227000,227500,227000,80
|
|
20230922,094600,14745395500,227000,227500,227500,227000,42
|
|
20230922,094500,14735845500,227500,227500,228000,227000,185
|
|
20230922,094400,14693766500,227500,227500,228000,227500,308
|
|
20230922,094300,14623695000,227500,227500,228000,227500,358
|
|
20230922,094200,14542248500,228000,227500,228000,227500,111
|
|
20230922,094100,14516969000,227500,228500,228500,227500,831
|
|
20230922,094000,14327725000,228000,227500,228500,227500,55
|
|
20230922,093900,14315184500,228000,228000,228500,227500,2965
|
|
20230922,093800,13638181000,227500,226500,228000,226500,487
|
|
20230922,093700,13527398000,226500,226500,227000,226500,166
|
|
20230922,093600,13489748000,226500,227000,227500,226500,605
|
|
20230922,093500,13352552500,227000,227000,227500,227000,184
|
|
20230922,093400,13310783500,227000,226500,227500,226500,1378
|
|
20230922,093300,12998219000,226000,226000,226500,226000,322
|
|
20230922,093200,12925443500,226000,226500,226500,225500,735
|
|
20230922,093100,12759345000,226000,226500,226500,225500,3400
|
|
20230922,093000,11990817500,226500,226500,226500,226000,89
|
|
20230922,092900,11970673000,226500,226500,227000,226500,442
|
|
20230922,092800,11870556000,227000,226500,227000,226000,423
|
|
20230922,092700,11774743500,226500,226500,227000,226000,824
|
|
20230922,092600,11588172000,226500,227500,227500,226500,786
|
|
20230922,092500,11409995000,227500,227000,227500,227000,99
|
|
20230922,092400,11387519500,227500,227500,227500,226500,586
|
|
20230922,092300,11254456000,227000,227500,228000,227000,744
|
|
20230922,092200,11085309500,227500,227000,227500,227000,418
|
|
20230922,092100,10990347000,227500,227500,227500,227000,110
|
|
20230922,092000,10965341500,227500,227500,227500,227000,269
|
|
20230922,091900,10904198500,227000,226500,227500,226500,611
|
|
20230922,091800,10765502500,226500,227000,227000,226000,2068
|
|
20230922,091700,10297065000,227000,227000,227000,226500,295
|
|
20230922,091600,10230118000,227000,226500,227000,226500,195
|
|
20230922,091500,10185884000,226500,226500,227000,226500,114
|
|
20230922,091400,10160052000,226500,227500,227500,226500,460
|
|
20230922,091300,10055541500,227500,226500,227500,226000,653
|
|
20230922,091200,9907182500,226500,226500,227000,226000,778
|
|
20230922,091100,9730827000,226000,227500,227500,226000,829
|
|
20230922,091000,9542970500,227500,227000,228000,226500,2011
|
|
20230922,090900,9085766500,227000,226000,227500,225500,2169
|
|
20230922,090800,8593840500,225500,225000,226000,224000,5721
|
|
20230922,090700,7308894000,224000,223500,226000,223000,7071
|
|
20230922,090600,5723013500,223500,224000,225000,223000,4060
|
|
20230922,090500,4813371000,224500,226000,227000,224500,2748
|
|
20230922,090400,4194433000,226000,227500,227500,224500,11398
|
|
20230922,090300,1617652000,227500,228000,228500,227000,838
|
|
20230922,090200,1426880500,228500,227000,228500,227000,760
|
|
20230922,090100,1253709500,227000,226500,227500,226000,777
|
|
20230922,090000,1077374500,226500,227000,227000,226000,4744
|