713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,205000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,204900,72468890000,242500,242500,242500,242500,0
|
|
20230925,204800,72468890000,242500,242500,242500,242500,0
|
|
20230925,204700,72468890000,242500,242500,242500,242500,0
|
|
20230925,204600,72468890000,242500,242500,242500,242500,0
|
|
20230925,204500,72468890000,242500,242500,242500,242500,0
|
|
20230925,204400,72468890000,242500,242500,242500,242500,0
|
|
20230925,204300,72468890000,242500,242500,242500,242500,0
|
|
20230925,204200,72468890000,242500,242500,242500,242500,0
|
|
20230925,204100,72468890000,242500,242500,242500,242500,0
|
|
20230925,204000,72468890000,242500,242500,242500,242500,0
|
|
20230925,203900,72468890000,242500,242500,242500,242500,0
|
|
20230925,203800,72468890000,242500,242500,242500,242500,0
|
|
20230925,203700,72468890000,242500,242500,242500,242500,0
|
|
20230925,203600,72468890000,242500,242500,242500,242500,0
|
|
20230925,203500,72468890000,242500,242500,242500,242500,0
|
|
20230925,203400,72468890000,242500,242500,242500,242500,0
|
|
20230925,203300,72468890000,242500,242500,242500,242500,0
|
|
20230925,203200,72468890000,242500,242500,242500,242500,0
|
|
20230925,203100,72468890000,242500,242500,242500,242500,0
|
|
20230925,203000,72468890000,242500,242500,242500,242500,0
|
|
20230925,202900,72468890000,242500,242500,242500,242500,0
|
|
20230925,202800,72468890000,242500,242500,242500,242500,0
|
|
20230925,202700,72468890000,242500,242500,242500,242500,0
|
|
20230925,202600,72468890000,242500,242500,242500,242500,0
|
|
20230925,202500,72468890000,242500,242500,242500,242500,0
|
|
20230925,202400,72468890000,242500,242500,242500,242500,0
|
|
20230925,202300,72468890000,242500,242500,242500,242500,0
|
|
20230925,202200,72468890000,242500,242500,242500,242500,0
|
|
20230925,202100,72468890000,242500,242500,242500,242500,0
|
|
20230925,202000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,201900,72468890000,242500,242500,242500,242500,0
|
|
20230925,201800,72468890000,242500,242500,242500,242500,0
|
|
20230925,201700,72468890000,242500,242500,242500,242500,0
|
|
20230925,201600,72468890000,242500,242500,242500,242500,0
|
|
20230925,201500,72468890000,242500,242500,242500,242500,0
|
|
20230925,201400,72468890000,242500,242500,242500,242500,0
|
|
20230925,201300,72468890000,242500,242500,242500,242500,0
|
|
20230925,201200,72468890000,242500,242500,242500,242500,0
|
|
20230925,201100,72468890000,242500,242500,242500,242500,0
|
|
20230925,201000,72468890000,242500,242500,242500,242500,0
|
|
20230925,200900,72468890000,242500,242500,242500,242500,0
|
|
20230925,200800,72468890000,242500,242500,242500,242500,0
|
|
20230925,200700,72468890000,242500,242500,242500,242500,0
|
|
20230925,200600,72468890000,242500,242500,242500,242500,0
|
|
20230925,200500,72468890000,242500,242500,242500,242500,0
|
|
20230925,200400,72468890000,242500,242500,242500,242500,0
|
|
20230925,200300,72468890000,242500,242500,242500,242500,0
|
|
20230925,200200,72468890000,242500,242500,242500,242500,0
|
|
20230925,200100,72468890000,242500,242500,242500,242500,0
|
|
20230925,200000,72468890000,242500,242500,242500,242500,0
|
|
20230925,195900,72468890000,242500,242500,242500,242500,0
|
|
20230925,195800,72468890000,242500,242500,242500,242500,0
|
|
20230925,195700,72468890000,242500,242500,242500,242500,0
|
|
20230925,195600,72468890000,242500,242500,242500,242500,0
|
|
20230925,195500,72468890000,242500,242500,242500,242500,0
|
|
20230925,195400,72468890000,242500,242500,242500,242500,0
|
|
20230925,195300,72468890000,242500,242500,242500,242500,0
|
|
20230925,195200,72468890000,242500,242500,242500,242500,0
|
|
20230925,195100,72468890000,242500,242500,242500,242500,0
|
|
20230925,195000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,194900,72468890000,242500,242500,242500,242500,0
|
|
20230925,194800,72468890000,242500,242500,242500,242500,0
|
|
20230925,194700,72468890000,242500,242500,242500,242500,0
|
|
20230925,194600,72468890000,242500,242500,242500,242500,0
|
|
20230925,194500,72468890000,242500,242500,242500,242500,0
|
|
20230925,194400,72468890000,242500,242500,242500,242500,0
|
|
20230925,194300,72468890000,242500,242500,242500,242500,0
|
|
20230925,194200,72468890000,242500,242500,242500,242500,0
|
|
20230925,194100,72468890000,242500,242500,242500,242500,0
|
|
20230925,194000,72468890000,242500,242500,242500,242500,0
|
|
20230925,193900,72468890000,242500,242500,242500,242500,0
|
|
20230925,193800,72468890000,242500,242500,242500,242500,0
|
|
20230925,193700,72468890000,242500,242500,242500,242500,0
|
|
20230925,193600,72468890000,242500,242500,242500,242500,0
|
|
20230925,193500,72468890000,242500,242500,242500,242500,0
|
|
20230925,193400,72468890000,242500,242500,242500,242500,0
|
|
20230925,193300,72468890000,242500,242500,242500,242500,0
|
|
20230925,193200,72468890000,242500,242500,242500,242500,0
|
|
20230925,193100,72468890000,242500,242500,242500,242500,0
|
|
20230925,193000,72468890000,242500,242500,242500,242500,0
|
|
20230925,192900,72468890000,242500,242500,242500,242500,0
|
|
20230925,192800,72468890000,242500,242500,242500,242500,0
|
|
20230925,192700,72468890000,242500,242500,242500,242500,0
|
|
20230925,192600,72468890000,242500,242500,242500,242500,0
|
|
20230925,192500,72468890000,242500,242500,242500,242500,0
|
|
20230925,192400,72468890000,242500,242500,242500,242500,0
|
|
20230925,192300,72468890000,242500,242500,242500,242500,0
|
|
20230925,192200,72468890000,242500,242500,242500,242500,0
|
|
20230925,192100,72468890000,242500,242500,242500,242500,0
|
|
20230925,192000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,191900,72468890000,242500,242500,242500,242500,0
|
|
20230925,191800,72468890000,242500,242500,242500,242500,0
|
|
20230925,191700,72468890000,242500,242500,242500,242500,0
|
|
20230925,191600,72468890000,242500,242500,242500,242500,0
|
|
20230925,191500,72468890000,242500,242500,242500,242500,0
|
|
20230925,191400,72468890000,242500,242500,242500,242500,0
|
|
20230925,191300,72468890000,242500,242500,242500,242500,0
|
|
20230925,191200,72468890000,242500,242500,242500,242500,0
|
|
20230925,191100,72468890000,242500,242500,242500,242500,0
|
|
20230925,191000,72468890000,242500,242500,242500,242500,0
|
|
20230925,190900,72468890000,242500,242500,242500,242500,0
|
|
20230925,190800,72468890000,242500,242500,242500,242500,0
|
|
20230925,190700,72468890000,242500,242500,242500,242500,0
|
|
20230925,190600,72468890000,242500,242500,242500,242500,0
|
|
20230925,190500,72468890000,242500,242500,242500,242500,0
|
|
20230925,190400,72468890000,242500,242500,242500,242500,0
|
|
20230925,190300,72468890000,242500,242500,242500,242500,0
|
|
20230925,190200,72468890000,242500,242500,242500,242500,0
|
|
20230925,190100,72468890000,242500,242500,242500,242500,0
|
|
20230925,190000,72468890000,242500,242500,242500,242500,0
|
|
20230925,185900,72468890000,242500,242500,242500,242500,0
|
|
20230925,185800,72468890000,242500,242500,242500,242500,0
|
|
20230925,185700,72468890000,242500,242500,242500,242500,0
|
|
20230925,185600,72468890000,242500,242500,242500,242500,0
|
|
20230925,185500,72468890000,242500,242500,242500,242500,0
|
|
20230925,185400,72468890000,242500,242500,242500,242500,0
|
|
20230925,185300,72468890000,242500,242500,242500,242500,0
|
|
20230925,185200,72468890000,242500,242500,242500,242500,0
|
|
20230925,185100,72468890000,242500,242500,242500,242500,0
|
|
20230925,185000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,184900,72468890000,242500,242500,242500,242500,0
|
|
20230925,184800,72468890000,242500,242500,242500,242500,0
|
|
20230925,184700,72468890000,242500,242500,242500,242500,0
|
|
20230925,184600,72468890000,242500,242500,242500,242500,0
|
|
20230925,184500,72468890000,242500,242500,242500,242500,0
|
|
20230925,184400,72468890000,242500,242500,242500,242500,0
|
|
20230925,184300,72468890000,242500,242500,242500,242500,0
|
|
20230925,184200,72468890000,242500,242500,242500,242500,0
|
|
20230925,184100,72468890000,242500,242500,242500,242500,0
|
|
20230925,184000,72468890000,242500,242500,242500,242500,0
|
|
20230925,183900,72468890000,242500,242500,242500,242500,0
|
|
20230925,183800,72468890000,242500,242500,242500,242500,0
|
|
20230925,183700,72468890000,242500,242500,242500,242500,0
|
|
20230925,183600,72468890000,242500,242500,242500,242500,0
|
|
20230925,183500,72468890000,242500,242500,242500,242500,0
|
|
20230925,183400,72468890000,242500,242500,242500,242500,0
|
|
20230925,183300,72468890000,242500,242500,242500,242500,0
|
|
20230925,183200,72468890000,242500,242500,242500,242500,0
|
|
20230925,183100,72468890000,242500,242500,242500,242500,0
|
|
20230925,183000,72468890000,242500,242500,242500,242500,0
|
|
20230925,182900,72468890000,242500,242500,242500,242500,0
|
|
20230925,182800,72468890000,242500,242500,242500,242500,0
|
|
20230925,182700,72468890000,242500,242500,242500,242500,0
|
|
20230925,182600,72468890000,242500,242500,242500,242500,0
|
|
20230925,182500,72468890000,242500,242500,242500,242500,0
|
|
20230925,182400,72468890000,242500,242500,242500,242500,0
|
|
20230925,182300,72468890000,242500,242500,242500,242500,0
|
|
20230925,182200,72468890000,242500,242500,242500,242500,0
|
|
20230925,182100,72468890000,242500,242500,242500,242500,0
|
|
20230925,182000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,181900,72468890000,242500,242500,242500,242500,0
|
|
20230925,181800,72468890000,242500,242500,242500,242500,0
|
|
20230925,181700,72468890000,242500,242500,242500,242500,0
|
|
20230925,181600,72468890000,242500,242500,242500,242500,0
|
|
20230925,181500,72468890000,242500,242500,242500,242500,0
|
|
20230925,181400,72468890000,242500,242500,242500,242500,0
|
|
20230925,181300,72468890000,242500,242500,242500,242500,0
|
|
20230925,181200,72468890000,242500,242500,242500,242500,0
|
|
20230925,181100,72468890000,242500,242500,242500,242500,0
|
|
20230925,181000,72468890000,242500,242500,242500,242500,0
|
|
20230925,180900,72468890000,242500,242500,242500,242500,0
|
|
20230925,180800,72468890000,242500,242500,242500,242500,0
|
|
20230925,180700,72468890000,242500,242500,242500,242500,0
|
|
20230925,180600,72468890000,242500,242500,242500,242500,0
|
|
20230925,180500,72468890000,242500,242500,242500,242500,0
|
|
20230925,180400,72468890000,242500,242500,242500,242500,0
|
|
20230925,180300,72468890000,242500,242500,242500,242500,0
|
|
20230925,180200,72468890000,242500,242500,242500,242500,0
|
|
20230925,180100,72468890000,242500,242500,242500,242500,0
|
|
20230925,180000,72468890000,242500,242500,242500,242500,0
|
|
20230925,175900,72468890000,242500,242500,242500,242500,0
|
|
20230925,175800,72468890000,242500,242500,242500,242500,0
|
|
20230925,175700,72468890000,242500,242500,242500,242500,0
|
|
20230925,175600,72468890000,242500,242500,242500,242500,0
|
|
20230925,175500,72468890000,242500,242500,242500,242500,0
|
|
20230925,175400,72468890000,242500,242500,242500,242500,0
|
|
20230925,175300,72468890000,242500,242500,242500,242500,0
|
|
20230925,175200,72468890000,242500,242500,242500,242500,0
|
|
20230925,175100,72468890000,242500,242500,242500,242500,0
|
|
20230925,175000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,174900,72468890000,242500,242500,242500,242500,0
|
|
20230925,174800,72468890000,242500,242500,242500,242500,0
|
|
20230925,174700,72468890000,242500,242500,242500,242500,0
|
|
20230925,174600,72468890000,242500,242500,242500,242500,0
|
|
20230925,174500,72468890000,242500,242500,242500,242500,0
|
|
20230925,174400,72468890000,242500,242500,242500,242500,0
|
|
20230925,174300,72468890000,242500,242500,242500,242500,0
|
|
20230925,174200,72468890000,242500,242500,242500,242500,0
|
|
20230925,174100,72468890000,242500,242500,242500,242500,0
|
|
20230925,174000,72468890000,242500,242500,242500,242500,0
|
|
20230925,173900,72468890000,242500,242500,242500,242500,0
|
|
20230925,173800,72468890000,242500,242500,242500,242500,0
|
|
20230925,173700,72468890000,242500,242500,242500,242500,0
|
|
20230925,173600,72468890000,242500,242500,242500,242500,0
|
|
20230925,173500,72468890000,242500,242500,242500,242500,0
|
|
20230925,173400,72468890000,242500,242500,242500,242500,0
|
|
20230925,173300,72468890000,242500,242500,242500,242500,0
|
|
20230925,173200,72468890000,242500,242500,242500,242500,0
|
|
20230925,173100,72468890000,242500,242500,242500,242500,0
|
|
20230925,173000,72468890000,242500,242500,242500,242500,0
|
|
20230925,172900,72468890000,242500,242500,242500,242500,0
|
|
20230925,172800,72468890000,242500,242500,242500,242500,0
|
|
20230925,172700,72468890000,242500,242500,242500,242500,0
|
|
20230925,172600,72468890000,242500,242500,242500,242500,0
|
|
20230925,172500,72468890000,242500,242500,242500,242500,0
|
|
20230925,172400,72468890000,242500,242500,242500,242500,0
|
|
20230925,172300,72468890000,242500,242500,242500,242500,0
|
|
20230925,172200,72468890000,242500,242500,242500,242500,0
|
|
20230925,172100,72468890000,242500,242500,242500,242500,0
|
|
20230925,172000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,171900,72468890000,242500,242500,242500,242500,0
|
|
20230925,171800,72468890000,242500,242500,242500,242500,0
|
|
20230925,171700,72468890000,242500,242500,242500,242500,0
|
|
20230925,171600,72468890000,242500,242500,242500,242500,0
|
|
20230925,171500,72468890000,242500,242500,242500,242500,0
|
|
20230925,171400,72468890000,242500,242500,242500,242500,0
|
|
20230925,171300,72468890000,242500,242500,242500,242500,0
|
|
20230925,171200,72468890000,242500,242500,242500,242500,0
|
|
20230925,171100,72468890000,242500,242500,242500,242500,0
|
|
20230925,171000,72468890000,242500,242500,242500,242500,0
|
|
20230925,170900,72468890000,242500,242500,242500,242500,0
|
|
20230925,170800,72468890000,242500,242500,242500,242500,0
|
|
20230925,170700,72468890000,242500,242500,242500,242500,0
|
|
20230925,170600,72468890000,242500,242500,242500,242500,0
|
|
20230925,170500,72468890000,242500,242500,242500,242500,0
|
|
20230925,170400,72468890000,242500,242500,242500,242500,0
|
|
20230925,170300,72468890000,242500,242500,242500,242500,0
|
|
20230925,170200,72468890000,242500,242500,242500,242500,0
|
|
20230925,170100,72468890000,242500,242500,242500,242500,0
|
|
20230925,170000,72468890000,242500,242500,242500,242500,0
|
|
20230925,165900,72468890000,242500,242500,242500,242500,0
|
|
20230925,165800,72468890000,242500,242500,242500,242500,0
|
|
20230925,165700,72468890000,242500,242500,242500,242500,0
|
|
20230925,165600,72468890000,242500,242500,242500,242500,0
|
|
20230925,165500,72468890000,242500,242500,242500,242500,0
|
|
20230925,165400,72468890000,242500,242500,242500,242500,0
|
|
20230925,165300,72468890000,242500,242500,242500,242500,0
|
|
20230925,165200,72468890000,242500,242500,242500,242500,0
|
|
20230925,165100,72468890000,242500,242500,242500,242500,0
|
|
20230925,165000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,164900,72468890000,242500,242500,242500,242500,0
|
|
20230925,164800,72468890000,242500,242500,242500,242500,0
|
|
20230925,164700,72468890000,242500,242500,242500,242500,0
|
|
20230925,164600,72468890000,242500,242500,242500,242500,0
|
|
20230925,164500,72468890000,242500,242500,242500,242500,0
|
|
20230925,164400,72468890000,242500,242500,242500,242500,0
|
|
20230925,164300,72468890000,242500,242500,242500,242500,0
|
|
20230925,164200,72468890000,242500,242500,242500,242500,0
|
|
20230925,164100,72468890000,242500,242500,242500,242500,0
|
|
20230925,164000,72468890000,242500,242500,242500,242500,0
|
|
20230925,163900,72468890000,242500,242500,242500,242500,0
|
|
20230925,163800,72468890000,242500,242500,242500,242500,0
|
|
20230925,163700,72468890000,242500,242500,242500,242500,0
|
|
20230925,163600,72468890000,242500,242500,242500,242500,0
|
|
20230925,163500,72468890000,242500,242500,242500,242500,0
|
|
20230925,163400,72468890000,242500,242500,242500,242500,0
|
|
20230925,163300,72468890000,242500,242500,242500,242500,0
|
|
20230925,163200,72468890000,242500,242500,242500,242500,0
|
|
20230925,163100,72468890000,242500,242500,242500,242500,0
|
|
20230925,163000,72468890000,242500,242500,242500,242500,0
|
|
20230925,162900,72468890000,242500,242500,242500,242500,0
|
|
20230925,162800,72468890000,242500,242500,242500,242500,0
|
|
20230925,162700,72468890000,242500,242500,242500,242500,0
|
|
20230925,162600,72468890000,242500,242500,242500,242500,0
|
|
20230925,162500,72468890000,242500,242500,242500,242500,0
|
|
20230925,162400,72468890000,242500,242500,242500,242500,0
|
|
20230925,162300,72468890000,242500,242500,242500,242500,0
|
|
20230925,162200,72468890000,242500,242500,242500,242500,0
|
|
20230925,162100,72468890000,242500,242500,242500,242500,0
|
|
20230925,162000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,161900,72468890000,242500,242500,242500,242500,0
|
|
20230925,161800,72468890000,242500,242500,242500,242500,0
|
|
20230925,161700,72468890000,242500,242500,242500,242500,0
|
|
20230925,161600,72468890000,242500,242500,242500,242500,0
|
|
20230925,161500,72468890000,242500,242500,242500,242500,0
|
|
20230925,161400,72468890000,242500,242500,242500,242500,0
|
|
20230925,161300,72468890000,242500,242500,242500,242500,0
|
|
20230925,161200,72468890000,242500,242500,242500,242500,0
|
|
20230925,161100,72468890000,242500,242500,242500,242500,0
|
|
20230925,161000,72468890000,242500,242500,242500,242500,0
|
|
20230925,160900,72468890000,242500,242500,242500,242500,0
|
|
20230925,160800,72468890000,242500,242500,242500,242500,0
|
|
20230925,160700,72468890000,242500,242500,242500,242500,0
|
|
20230925,160600,72468890000,242500,242500,242500,242500,0
|
|
20230925,160500,72468890000,242500,242500,242500,242500,0
|
|
20230925,160400,72468890000,242500,242500,242500,242500,0
|
|
20230925,160300,72468890000,242500,242500,242500,242500,0
|
|
20230925,160200,72468890000,242500,242500,242500,242500,0
|
|
20230925,160100,72468890000,242500,242500,242500,242500,0
|
|
20230925,160000,72468890000,242500,242500,242500,242500,0
|
|
20230925,155900,72468890000,242500,242500,242500,242500,0
|
|
20230925,155800,72468890000,242500,242500,242500,242500,0
|
|
20230925,155700,72468890000,242500,242500,242500,242500,0
|
|
20230925,155600,72468890000,242500,242500,242500,242500,0
|
|
20230925,155500,72468890000,242500,242500,242500,242500,0
|
|
20230925,155400,72468890000,242500,242500,242500,242500,0
|
|
20230925,155300,72468890000,242500,242500,242500,242500,0
|
|
20230925,155200,72468890000,242500,242500,242500,242500,0
|
|
20230925,155100,72468890000,242500,242500,242500,242500,0
|
|
20230925,155000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,154900,72468890000,242500,242500,242500,242500,0
|
|
20230925,154800,72468890000,242500,242500,242500,242500,0
|
|
20230925,154700,72468890000,242500,242500,242500,242500,0
|
|
20230925,154600,72468890000,242500,242500,242500,242500,0
|
|
20230925,154500,72468890000,242500,242500,242500,242500,0
|
|
20230925,154400,72468890000,242500,242500,242500,242500,0
|
|
20230925,154300,72468890000,242500,242500,242500,242500,0
|
|
20230925,154200,72468890000,242500,242500,242500,242500,0
|
|
20230925,154100,72468890000,242500,242500,242500,242500,0
|
|
20230925,154000,72468890000,242500,242500,242500,242500,0
|
|
20230925,153900,72468890000,242500,242500,242500,242500,0
|
|
20230925,153800,72468890000,242500,242500,242500,242500,0
|
|
20230925,153700,72468890000,242500,242500,242500,242500,0
|
|
20230925,153600,72468890000,242500,242500,242500,242500,0
|
|
20230925,153500,72468890000,242500,242500,242500,242500,0
|
|
20230925,153400,72468890000,242500,242500,242500,242500,0
|
|
20230925,153300,72468890000,242500,242500,242500,242500,0
|
|
20230925,153200,72468890000,242500,242500,242500,242500,0
|
|
20230925,153100,72468890000,242500,242500,242500,242500,0
|
|
20230925,153000,72468890000,242500,242500,242500,242500,8603
|
|
20230925,152900,70382662500,242000,242000,242000,242000,0
|
|
20230925,152800,70382662500,242000,242000,242000,242000,0
|
|
20230925,152700,70382662500,242000,242000,242000,242000,0
|
|
20230925,152600,70382662500,242000,242000,242000,242000,0
|
|
20230925,152500,70382662500,242000,242000,242000,242000,0
|
|
20230925,152400,70382662500,242000,242000,242000,242000,0
|
|
20230925,152300,70382662500,242000,242000,242000,242000,0
|
|
20230925,152200,70382662500,242000,242000,242000,242000,0
|
|
20230925,152100,70382662500,242000,242000,242000,242000,0
|
|
20230925,152000,70382662500,242000,242000,242000,242000,0
|
|
20230925,151900,70382662500,242000,243000,243000,242000,895
|
|
20230925,151800,70165708000,242500,242000,243000,242000,1990
|
|
20230925,151700,69682473000,242500,242000,242500,242000,984
|
|
20230925,151600,69443932500,242000,242000,242500,242000,401
|
|
20230925,151500,69346809500,242500,242000,242500,242000,308
|
|
20230925,151400,69272204000,242500,242000,242500,242000,351
|
|
20230925,151300,69187215500,242500,242000,242500,242000,130
|
|
20230925,151200,69155746000,242000,242000,243000,242000,4097
|
|
20230925,151100,68162288000,242500,242000,242500,242000,383
|
|
20230925,151000,68069591000,242500,242000,242500,242000,336
|
|
20230925,150900,67988202500,242000,241500,242500,241500,4430
|
|
20230925,150800,66914237500,241500,242000,242000,241500,2111
|
|
20230925,150700,66403474000,241500,242000,242000,241500,1031
|
|
20230925,150600,66154020000,242000,241500,242000,241500,2024
|
|
20230925,150500,65664255000,241500,242000,242000,241500,1195
|
|
20230925,150400,65375365000,241500,241500,242000,241500,241
|
|
20230925,150300,65317154500,241500,241500,242000,241500,1872
|
|
20230925,150200,64864205000,242000,242000,242000,241500,1195
|
|
20230925,150100,64575049500,241500,242000,242000,241500,114
|
|
20230925,150000,64547514500,241500,241500,242000,241500,1362
|
|
20230925,145900,64218200000,242000,241500,242500,241500,1297
|
|
20230925,145800,63904364500,242000,241000,242000,241000,1180
|
|
20230925,145700,63619417500,241000,242000,242000,241000,515
|
|
20230925,145600,63495155500,241500,241000,241500,241000,1355
|
|
20230925,145500,63168010000,241000,241000,241500,241000,1282
|
|
20230925,145400,62858449000,241000,242000,242000,241000,1243
|
|
20230925,145300,62558318000,241500,241500,242000,241500,374
|
|
20230925,145200,62467894500,242000,241500,242000,241500,304
|
|
20230925,145100,62394431000,241500,241000,242000,241000,1935
|
|
20230925,145000,61926778000,241000,241000,241500,241000,131
|
|
20230925,144900,61895179500,241500,241500,242000,241000,1407
|
|
20230925,144800,61555391000,242000,242000,242000,241500,286
|
|
20230925,144700,61486266500,242000,242000,242000,241500,203
|
|
20230925,144600,61437177500,241500,241500,242000,241500,97
|
|
20230925,144500,61413739000,241500,242000,242000,241500,266
|
|
20230925,144400,61349401500,242000,241500,242000,241500,113
|
|
20230925,144300,61322097500,241500,241500,242000,241500,199
|
|
20230925,144200,61274020500,242000,242000,242000,241500,87
|
|
20230925,144100,61252991000,242000,242000,242500,241500,1163
|
|
20230925,144000,60971522000,242500,242500,242500,242000,135
|
|
20230925,143900,60938790500,242000,241500,242000,241500,1898
|
|
20230925,143800,60479697000,241500,241500,242000,241500,133
|
|
20230925,143700,60447531500,241500,242000,242000,241500,166
|
|
20230925,143600,60407426500,242000,242000,242000,241500,74
|
|
20230925,143500,60389524000,241500,241500,242000,241500,149
|
|
20230925,143400,60353484500,242000,242500,242500,241500,2057
|
|
20230925,143300,59855663500,242500,242000,242500,242000,115
|
|
20230925,143200,59827794500,242500,242500,242500,242000,610
|
|
20230925,143100,59680131000,242000,242500,242500,242000,106
|
|
20230925,143000,59654438000,242000,242500,242500,242000,147
|
|
20230925,142900,59618828000,242000,242000,242500,242000,154
|
|
20230925,142800,59581501000,242500,242500,242500,242000,240
|
|
20230925,142700,59523316500,242500,242000,242500,242000,186
|
|
20230925,142600,59478257500,242000,242500,242500,242000,272
|
|
20230925,142500,59412340500,242000,242500,242500,242000,175
|
|
20230925,142400,59369936500,242500,242000,242500,242000,114
|
|
20230925,142300,59342310000,242500,242000,242500,242000,312
|
|
20230925,142200,59266716000,242000,242000,242500,242000,137
|
|
20230925,142100,59233509500,242500,242000,242500,242000,103
|
|
20230925,142000,59208561500,242000,242500,242500,242000,252
|
|
20230925,141900,59147551000,242000,242500,242500,242000,169
|
|
20230925,141800,59106587500,242000,242500,242500,242000,70
|
|
20230925,141700,59089617000,242000,242000,242500,242000,245
|
|
20230925,141600,59030309500,242500,242500,242500,242000,269
|
|
20230925,141500,58965098500,242500,242000,242500,241500,228
|
|
20230925,141400,58909917500,241500,241500,242000,241500,1053
|
|
20230925,141300,58655142500,241500,242000,242000,241500,180
|
|
20230925,141200,58611626000,242000,242000,242000,241500,187
|
|
20230925,141100,58566404000,241500,241500,242000,241500,173
|
|
20230925,141000,58524564000,241500,242000,242000,241500,556
|
|
20230925,140900,58390027500,242000,242000,242000,241500,160
|
|
20230925,140800,58351321500,242000,241500,242000,241500,74
|
|
20230925,140700,58333431000,241500,242000,242000,241500,142
|
|
20230925,140600,58299093500,242000,241500,242000,241500,110
|
|
20230925,140500,58272494000,241500,242000,242000,241500,180
|
|
20230925,140400,58228997000,242000,242500,242500,241500,1895
|
|
20230925,140300,57770540500,242500,242000,242500,242000,382
|
|
20230925,140200,57678081000,242500,242500,242500,242000,145
|
|
20230925,140100,57642940000,242500,242500,242500,242000,174
|
|
20230925,140000,57600805500,242500,242500,242500,242000,117
|
|
20230925,135900,57572454000,242500,242000,242500,242000,64
|
|
20230925,135800,57556938000,242000,242500,242500,242000,129
|
|
20230925,135700,57525687500,242500,243000,243000,242000,395
|
|
20230925,135600,57429909500,242500,242500,243000,242500,1001
|
|
20230925,135500,57187143500,242500,243000,243000,242500,254
|
|
20230925,135400,57125478000,242500,242500,243000,242500,148
|
|
20230925,135300,57089556000,242500,243000,243000,242500,175
|
|
20230925,135200,57047094500,243000,242500,243000,242500,218
|
|
20230925,135100,56994197000,242500,243000,243000,242500,169
|
|
20230925,135000,56953195500,242500,242500,243000,242500,126
|
|
20230925,134900,56922630500,243000,242500,243000,242500,134
|
|
20230925,134800,56890105000,243000,242500,243000,242500,325
|
|
20230925,134700,56811236500,242500,242500,243000,242500,119
|
|
20230925,134600,56782363000,242500,243000,243000,242500,320
|
|
20230925,134500,56704663000,243000,242500,243000,242500,156
|
|
20230925,134400,56666768500,243000,243000,243000,242500,186
|
|
20230925,134300,56621645500,243000,243000,243000,242500,94
|
|
20230925,134200,56598822500,242500,243000,243000,242500,84
|
|
20230925,134100,56578433500,242500,242500,243000,242500,125
|
|
20230925,134000,56548106000,242500,242500,243000,242500,251
|
|
20230925,133900,56487216500,242500,242500,243000,242500,64
|
|
20230925,133800,56471683500,243000,242500,243000,242500,71
|
|
20230925,133700,56454445500,242500,243500,243500,242500,994
|
|
20230925,133600,56212867000,243500,243000,243500,243000,70
|
|
20230925,133500,56195844000,243000,243000,243500,243000,290
|
|
20230925,133400,56125318000,243000,243500,243500,243000,783
|
|
20230925,133300,55934668500,243500,243500,243500,243000,464
|
|
20230925,133200,55821858000,243500,243000,243500,243000,320
|
|
20230925,133100,55744065500,243000,243000,243500,243000,223
|
|
20230925,133000,55689847500,243500,243500,243500,243000,579
|
|
20230925,132900,55549136000,243500,243000,243500,243000,403
|
|
20230925,132800,55451016000,243000,243000,243500,243000,383
|
|
20230925,132700,55357772000,243500,243500,243500,243000,190
|
|
20230925,132600,55311522000,243500,243000,243500,243000,727
|
|
20230925,132500,55134521000,243000,243000,243500,243000,106
|
|
20230925,132400,55108732500,243500,243500,243500,243000,406
|
|
20230925,132300,55010002500,243000,243500,244000,243000,1484
|
|
20230925,132200,54648862000,244000,244000,244000,243500,287
|
|
20230925,132100,54578918000,244000,243500,244000,243500,72
|
|
20230925,132000,54561358000,243500,243500,244000,243500,553
|
|
20230925,131900,54426683500,243500,244000,244000,243500,162
|
|
20230925,131800,54387199500,243500,244000,244000,243500,896
|
|
20230925,131700,54168986000,243500,243000,244000,243000,2167
|
|
20230925,131600,53641385000,243000,243000,243500,243000,714
|
|
20230925,131500,53467881000,243000,243000,243500,243000,913
|
|
20230925,131400,53245835500,243000,243500,243500,243000,484
|
|
20230925,131300,53128190500,243500,243500,243500,243000,99
|
|
20230925,131200,53104103000,243500,243500,243500,243000,141
|
|
20230925,131100,53069826500,243500,243000,243500,242500,825
|
|
20230925,131000,52869349500,242500,243000,243000,242500,214
|
|
20230925,130900,52817366000,243000,242500,243000,242500,237
|
|
20230925,130800,52759862000,243000,243000,243000,242500,694
|
|
20230925,130700,52591507500,243000,243000,243000,242500,309
|
|
20230925,130600,52516447500,243000,243000,243000,242500,387
|
|
20230925,130500,52422433500,243000,242500,243000,242500,306
|
|
20230925,130400,52348082500,242500,243000,243000,242500,746
|
|
20230925,130300,52166811500,242500,243000,243000,242500,1916
|
|
20230925,130200,51701228000,243000,243000,243000,242500,1401
|
|
20230925,130100,51361419500,243000,243000,243000,242500,123
|
|
20230925,130000,51331544500,243000,243000,243000,242500,179
|
|
20230925,125900,51288061500,243000,242500,243000,242500,231
|
|
20230925,125800,51231931000,243000,243000,243000,242500,236
|
|
20230925,125700,51174658000,243000,243000,243000,242500,155
|
|
20230925,125600,51137051500,242500,243000,243000,242500,95
|
|
20230925,125500,51113990000,243000,243000,243000,242500,57
|
|
20230925,125400,51100141500,243000,243000,243000,242500,70
|
|
20230925,125300,51083132000,243000,243000,243000,242500,146
|
|
20230925,125200,51047658000,243000,242500,243000,242500,679
|
|
20230925,125100,50882965000,242500,242500,242500,242000,649
|
|
20230925,125000,50725626000,242500,242500,242500,242000,283
|
|
20230925,124900,50657002000,242000,242500,242500,242000,72
|
|
20230925,124800,50639552500,242500,243000,243000,242000,1485
|
|
20230925,124700,50279395000,243000,243000,243500,242500,376
|
|
20230925,124600,50188048000,243500,243000,243500,242500,1799
|
|
20230925,124500,49750892500,243000,242500,243000,242500,59
|
|
20230925,124400,49736569500,242500,243000,243000,242500,145
|
|
20230925,124300,49701388000,242500,243000,243000,242500,51
|
|
20230925,124200,49689010500,243000,242500,243000,242500,195
|
|
20230925,124100,49641703000,242500,243000,243000,242500,87
|
|
20230925,124000,49620569000,243000,242500,243000,242500,66
|
|
20230925,123900,49604551500,242500,242500,243000,242500,192
|
|
20230925,123800,49557966000,242500,242500,243000,242500,276
|
|
20230925,123700,49491017500,242500,243000,243000,242500,157
|
|
20230925,123600,49452934000,243000,242500,243000,242500,76
|
|
20230925,123500,49434469500,242500,242500,243000,242500,807
|
|
20230925,123400,49238757500,242500,242500,243000,242500,645
|
|
20230925,123300,49082330000,242500,242500,243000,242500,63
|
|
20230925,123200,49067035500,243000,243000,243000,242500,251
|
|
20230925,123100,49006094000,243000,243000,243000,242500,36
|
|
20230925,123000,48997352000,243000,243000,243000,242500,52
|
|
20230925,122900,48984719000,243000,242500,243000,242500,31
|
|
20230925,122800,48977191500,243000,243000,243000,242500,53
|
|
20230925,122700,48964327000,243000,242500,243000,242500,356
|
|
20230925,122600,48877943000,242500,242500,243000,242500,138
|
|
20230925,122500,48844465000,242500,242500,243000,242500,215
|
|
20230925,122400,48792303500,243000,242500,243000,242500,450
|
|
20230925,122300,48683121500,242500,243500,243500,242500,1053
|
|
20230925,122200,48427147000,243500,243500,243500,243000,116
|
|
20230925,122100,48398929500,243000,243500,243500,243000,108
|
|
20230925,122000,48372653500,243000,243500,243500,243000,112
|
|
20230925,121900,48345386000,243500,243500,243500,243500,68
|
|
20230925,121800,48328828000,243500,243500,243500,243000,182
|
|
20230925,121700,48284547000,243500,243000,243500,243000,126
|
|
20230925,121600,48253868500,243500,243500,243500,243000,107
|
|
20230925,121500,48227825500,243500,243000,243500,243000,548
|
|
20230925,121400,48094649000,243000,243000,243000,242500,137
|
|
20230925,121300,48061366500,243000,243000,243000,242500,485
|
|
20230925,121200,47943547000,243000,243000,243000,242500,181
|
|
20230925,121100,47899566000,243000,242500,243000,242500,56
|
|
20230925,121000,47885961000,242500,243000,243000,242500,189
|
|
20230925,120900,47840108500,243000,243000,243000,242500,203
|
|
20230925,120800,47790864000,243000,243000,243000,242500,182
|
|
20230925,120700,47746639000,243000,243000,243000,242500,54
|
|
20230925,120600,47733520000,243000,243000,243000,243000,276
|
|
20230925,120500,47666452000,243000,243000,243500,242500,941
|
|
20230925,120400,47437820500,243500,243500,244000,243000,457
|
|
20230925,120300,47326532000,243500,244000,244000,243500,176
|
|
20230925,120200,47283628500,244000,244000,244000,243500,484
|
|
20230925,120100,47165546000,243500,244000,244000,243500,444
|
|
20230925,120000,47057369500,244000,243000,244000,243000,2366
|
|
20230925,115900,46481080000,243500,242000,243500,242000,4779
|
|
20230925,115800,45320169500,242000,242000,242500,242000,265
|
|
20230925,115700,45255932000,242500,242000,242500,242000,183
|
|
20230925,115600,45211580500,242000,242500,242500,242000,463
|
|
20230925,115500,45099329000,242500,242000,242500,242000,379
|
|
20230925,115400,45007554000,242500,243000,243000,242000,982
|
|
20230925,115300,44769372500,243000,242500,243000,242500,138
|
|
20230925,115200,44735863000,243000,242500,243000,242000,1427
|
|
20230925,115100,44389779000,242500,242500,242500,242000,171
|
|
20230925,115000,44348335500,242500,241000,242500,241000,1151
|
|
20230925,114900,44070009500,241500,241000,241500,240500,200
|
|
20230925,114800,44021810000,241000,241000,241500,240500,1127
|
|
20230925,114700,43750280500,241000,241500,241500,241000,918
|
|
20230925,114600,43528990000,241500,241000,241500,241000,94
|
|
20230925,114500,43506294500,241500,241000,241500,241000,951
|
|
20230925,114400,43277001500,241500,241000,241500,241000,734
|
|
20230925,114300,43100038000,241000,241000,241500,241000,620
|
|
20230925,114200,42950593500,241500,242000,242000,241500,751
|
|
20230925,114100,42769184000,242000,242000,242000,241500,797
|
|
20230925,114000,42576311000,242000,242000,242500,242000,130
|
|
20230925,113900,42544833500,242500,243000,243000,242000,1106
|
|
20230925,113800,42276825500,243000,243000,243000,242500,1233
|
|
20230925,113700,41977646000,243000,242500,243000,242500,334
|
|
20230925,113600,41896515500,243000,242500,243000,242500,1653
|
|
20230925,113500,41495064500,243000,242500,243000,242000,1707
|
|
20230925,113400,41081071500,242500,242500,242500,242000,174
|
|
20230925,113300,41038877000,242500,241500,242500,241500,3077
|
|
20230925,113200,40294627000,241500,241000,241500,241000,455
|
|
20230925,113100,40184811500,241000,241000,241500,241000,830
|
|
20230925,113000,39984761000,241000,241000,241000,240500,137
|
|
20230925,112900,39951750500,241000,241000,241000,240500,142
|
|
20230925,112800,39917578000,241000,241000,241000,240500,355
|
|
20230925,112700,39832115500,241000,241500,241500,241000,744
|
|
20230925,112600,39652763500,241000,240500,241500,240500,1341
|
|
20230925,112500,39329589500,240500,241500,241500,240500,656
|
|
20230925,112400,39171724500,241000,241000,241500,241000,962
|
|
20230925,112300,38939814000,241500,241500,242000,241500,610
|
|
20230925,112200,38792476000,241500,242000,242000,241500,758
|
|
20230925,112100,38609397500,241500,242000,242000,241500,70
|
|
20230925,112000,38592462000,241500,241500,242000,241500,149
|
|
20230925,111900,38556437500,241500,242000,242000,241500,238
|
|
20230925,111800,38498939500,242000,241500,242000,241500,121
|
|
20230925,111700,38469691000,241500,241500,242000,241500,420
|
|
20230925,111600,38368239000,241500,242000,242000,241500,510
|
|
20230925,111500,38244974500,241500,242000,242000,241500,399
|
|
20230925,111400,38148591000,242000,241500,242000,241500,312
|
|
20230925,111300,38073217000,241500,242000,242000,241500,185
|
|
20230925,111200,38028501500,242000,241500,242000,241500,338
|
|
20230925,111100,37946854000,242000,241500,242000,241500,305
|
|
20230925,111000,37873140500,241500,241500,242000,241500,123
|
|
20230925,110900,37843416500,242000,242000,242000,241500,304
|
|
20230925,110800,37769968500,242000,242000,242000,241500,124
|
|
20230925,110700,37739963500,242000,241500,242000,241500,124
|
|
20230925,110600,37710001000,241500,241500,242000,241500,478
|
|
20230925,110500,37594521000,241500,242000,242000,241500,251
|
|
20230925,110400,37533855500,241500,241500,242000,241500,943
|
|
20230925,110300,37306073000,242000,241500,242000,241500,190
|
|
20230925,110200,37260169500,241500,241500,242000,241500,430
|
|
20230925,110100,37156252000,241500,242500,242500,241500,1800
|
|
20230925,110000,36720539500,242500,242000,242500,242000,500
|
|
20230925,105900,36599331500,242500,242500,243000,242000,785
|
|
20230925,105800,36408977500,242500,242500,243000,242000,1045
|
|
20230925,105700,36155513000,242500,242500,243000,242000,1121
|
|
20230925,105600,35883652000,242000,242000,243000,241500,4223
|
|
20230925,105500,34860734500,242000,242000,242000,241500,1162
|
|
20230925,105400,34579758500,242000,241500,242000,241000,2887
|
|
20230925,105300,33882655500,241000,241500,241500,241000,1582
|
|
20230925,105200,33501116500,241500,241500,241500,241000,257
|
|
20230925,105100,33439062000,241000,242000,242000,241000,1383
|
|
20230925,105000,33104940000,242000,241500,242000,241000,1577
|
|
20230925,104900,32723803500,241500,241000,241500,240500,2990
|
|
20230925,104800,32003007500,240500,241000,241000,240000,876
|
|
20230925,104700,31792299000,240500,241000,241000,240500,739
|
|
20230925,104600,31614538000,241000,240000,241000,239500,4975
|
|
20230925,104500,30418922000,240000,240000,240000,239500,1461
|
|
20230925,104400,30068416000,240000,239500,240000,239500,1080
|
|
20230925,104300,29809723000,239500,239000,239500,239000,106
|
|
20230925,104200,29784360000,239000,239500,239500,239000,195
|
|
20230925,104100,29737666000,239000,239000,239500,239000,225
|
|
20230925,104000,29683873000,239000,239500,239500,239000,474
|
|
20230925,103900,29570468000,239500,239500,240000,239000,333
|
|
20230925,103800,29490694500,239500,239500,240000,239000,377
|
|
20230925,103700,29400415500,239000,239000,240000,239000,6135
|
|
20230925,103600,27932405500,239000,238500,239000,238500,210
|
|
20230925,103500,27882263000,238500,239000,239000,238500,184
|
|
20230925,103400,27838377000,238500,238500,239000,238000,248
|
|
20230925,103300,27779227500,238500,239000,239000,238000,522
|
|
20230925,103200,27654707500,238500,238500,239000,238500,896
|
|
20230925,103100,27440974500,238500,238500,238500,238000,70
|
|
20230925,103000,27424298500,238500,238000,238500,237500,2108
|
|
20230925,102900,26922279500,237500,237500,238000,237500,119
|
|
20230925,102800,26893991000,237500,237500,238000,237500,280
|
|
20230925,102700,26827468000,238000,238000,238500,237500,759
|
|
20230925,102600,26646825000,238500,238000,238500,238000,535
|
|
20230925,102500,26519280500,238000,238500,238500,238000,58
|
|
20230925,102400,26505462500,238500,238500,239000,238000,807
|
|
20230925,102300,26312982500,238500,238000,239000,238000,3690
|
|
20230925,102200,25432892500,238000,238000,238500,238000,1903
|
|
20230925,102100,24979899000,238000,238000,238500,238000,241
|
|
20230925,102000,24922470000,238000,237500,238500,237500,959
|
|
20230925,101900,24694211000,237500,237500,238000,237500,784
|
|
20230925,101800,24507941500,237500,237500,237500,237000,395
|
|
20230925,101700,24414133000,237500,237000,237500,237000,756
|
|
20230925,101600,24234666500,237500,238000,238000,237500,1457
|
|
20230925,101500,23888074000,238000,238000,238000,237500,242
|
|
20230925,101400,23830531000,238000,237500,238000,237000,1492
|
|
20230925,101300,23476010500,237500,237500,237500,237000,208
|
|
20230925,101200,23426611500,237500,238000,238000,237000,1031
|
|
20230925,101100,23181617500,238000,238000,238000,237500,416
|
|
20230925,101000,23082661500,238000,237500,238000,237000,1197
|
|
20230925,100900,22798432000,237500,237000,238500,237000,7768
|
|
20230925,100800,20951614000,237000,237000,237500,237000,477
|
|
20230925,100700,20838557500,237000,237500,237500,237000,107
|
|
20230925,100600,20813181500,237000,237000,237500,236500,1205
|
|
20230925,100500,20527614000,236500,236000,237000,236000,183
|
|
20230925,100400,20484331500,236000,236000,236500,236000,742
|
|
20230925,100300,20309100500,236000,236000,237000,235500,2201
|
|
20230925,100200,19789796000,235500,236000,236500,235500,1524
|
|
20230925,100100,19429731000,236000,236500,237000,236000,303
|
|
20230925,100000,19358099000,236500,236000,236500,236000,932
|
|
20230925,095900,19137745500,236500,236000,236500,236000,131
|
|
20230925,095800,19106829000,236500,236500,237000,236000,742
|
|
20230925,095700,18931371000,237000,237000,237000,236500,678
|
|
20230925,095600,18770719500,237500,237500,237500,237000,366
|
|
20230925,095500,18683884500,237500,237500,238000,237000,2284
|
|
20230925,095400,18141168500,237500,237500,238000,237000,2134
|
|
20230925,095300,17634393000,237500,236500,238000,236500,4987
|
|
20230925,095200,16451961500,236500,237000,237000,236500,266
|
|
20230925,095100,16388976500,236500,237500,237500,236500,1538
|
|
20230925,095000,16024478000,237500,236000,238000,235500,6371
|
|
20230925,094900,14516957000,235500,234500,236000,234500,4062
|
|
20230925,094800,13561329000,235000,233000,235000,233000,5121
|
|
20230925,094700,12361403000,233500,233500,233500,233000,340
|
|
20230925,094600,12282155000,233500,233500,234000,233000,533
|
|
20230925,094500,12157790500,233500,233500,234000,233000,1011
|
|
20230925,094400,11921719500,234000,233500,234000,233500,152
|
|
20230925,094300,11886186000,233500,233500,234000,233000,768
|
|
20230925,094200,11706974000,233500,233500,233500,233000,2246
|
|
20230925,094100,11183231000,233500,233000,233500,233000,697
|
|
20230925,094000,11020627500,233000,232500,233000,232500,321
|
|
20230925,093900,10945892500,233000,234000,234000,233000,1478
|
|
20230925,093800,10600579000,234500,234000,234500,234000,1435
|
|
20230925,093700,10264780000,233500,234000,234500,233500,4671
|
|
20230925,093600,9171804000,233500,233500,234000,233500,348
|
|
20230925,093500,9090458000,233500,233500,234000,233500,126
|
|
20230925,093400,9061024500,233500,233000,234000,232500,4195
|
|
20230925,093300,8081952000,233000,231500,233000,231000,2758
|
|
20230925,093200,7442447500,231500,231000,231500,231000,94
|
|
20230925,093100,7420692500,231500,231500,231500,231000,57
|
|
20230925,093000,7407513000,231500,231000,231500,231000,51
|
|
20230925,092900,7395722500,231500,231000,231500,231000,266
|
|
20230925,092800,7334274000,231000,231000,231500,231000,44
|
|
20230925,092700,7324100500,231000,231000,231500,231000,101
|
|
20230925,092600,7300750000,231000,231500,231500,231000,177
|
|
20230925,092500,7259823500,231000,231000,231500,231000,67
|
|
20230925,092400,7244326000,231000,231500,231500,231000,453
|
|
20230925,092300,7139458000,231500,232000,232000,231500,48
|
|
20230925,092200,7128334500,232000,231500,232000,231500,163
|
|
20230925,092100,7090598500,231500,231500,232000,231000,465
|
|
20230925,092000,6982952000,231500,231000,231500,231000,97
|
|
20230925,091900,6960513500,231000,231500,231500,231000,563
|
|
20230925,091800,6830216500,231000,231500,231500,231000,236
|
|
20230925,091700,6775628500,231000,231000,231000,231000,121
|
|
20230925,091600,6747677500,231000,231500,231500,231000,1272
|
|
20230925,091500,6453749000,231500,231500,232000,231000,2438
|
|
20230925,091400,5889797000,231500,232000,232000,231500,929
|
|
20230925,091300,5674511000,232500,232500,232500,232000,180
|
|
20230925,091200,5632739000,232500,232500,232500,232000,34
|
|
20230925,091100,5624839000,232500,232000,232500,232000,153
|
|
20230925,091000,5589332000,232000,233000,233000,232000,669
|
|
20230925,090900,5433963500,233000,232500,233000,232500,74
|
|
20230925,090800,5416753500,232500,234000,234000,232500,1807
|
|
20230925,090700,4995379000,234000,233500,234000,233500,1846
|
|
20230925,090600,4564025500,233500,232500,233500,232500,605
|
|
20230925,090500,4423094000,232500,233500,233500,232500,813
|
|
20230925,090400,4233593000,233500,233500,234000,233000,998
|
|
20230925,090300,4000632500,233000,232500,233000,231500,1646
|
|
20230925,090200,3618326500,232000,231000,233000,231000,2683
|
|
20230925,090100,2996252500,231000,230000,231500,230000,3205
|
|
20230925,090000,2256726000,229500,226500,230000,226500,9939
|