713 lines
41 KiB
CSV
713 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,205000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,204900,31827310000,242500,242500,242500,242500,0
|
|
20230926,204800,31827310000,242500,242500,242500,242500,0
|
|
20230926,204700,31827310000,242500,242500,242500,242500,0
|
|
20230926,204600,31827310000,242500,242500,242500,242500,0
|
|
20230926,204500,31827310000,242500,242500,242500,242500,0
|
|
20230926,204400,31827310000,242500,242500,242500,242500,0
|
|
20230926,204300,31827310000,242500,242500,242500,242500,0
|
|
20230926,204200,31827310000,242500,242500,242500,242500,0
|
|
20230926,204100,31827310000,242500,242500,242500,242500,0
|
|
20230926,204000,31827310000,242500,242500,242500,242500,0
|
|
20230926,203900,31827310000,242500,242500,242500,242500,0
|
|
20230926,203800,31827310000,242500,242500,242500,242500,0
|
|
20230926,203700,31827310000,242500,242500,242500,242500,0
|
|
20230926,203600,31827310000,242500,242500,242500,242500,0
|
|
20230926,203500,31827310000,242500,242500,242500,242500,0
|
|
20230926,203400,31827310000,242500,242500,242500,242500,0
|
|
20230926,203300,31827310000,242500,242500,242500,242500,0
|
|
20230926,203200,31827310000,242500,242500,242500,242500,0
|
|
20230926,203100,31827310000,242500,242500,242500,242500,0
|
|
20230926,203000,31827310000,242500,242500,242500,242500,0
|
|
20230926,202900,31827310000,242500,242500,242500,242500,0
|
|
20230926,202800,31827310000,242500,242500,242500,242500,0
|
|
20230926,202700,31827310000,242500,242500,242500,242500,0
|
|
20230926,202600,31827310000,242500,242500,242500,242500,0
|
|
20230926,202500,31827310000,242500,242500,242500,242500,0
|
|
20230926,202400,31827310000,242500,242500,242500,242500,0
|
|
20230926,202300,31827310000,242500,242500,242500,242500,0
|
|
20230926,202200,31827310000,242500,242500,242500,242500,0
|
|
20230926,202100,31827310000,242500,242500,242500,242500,0
|
|
20230926,202000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,201900,31827310000,242500,242500,242500,242500,0
|
|
20230926,201800,31827310000,242500,242500,242500,242500,0
|
|
20230926,201700,31827310000,242500,242500,242500,242500,0
|
|
20230926,201600,31827310000,242500,242500,242500,242500,0
|
|
20230926,201500,31827310000,242500,242500,242500,242500,0
|
|
20230926,201400,31827310000,242500,242500,242500,242500,0
|
|
20230926,201300,31827310000,242500,242500,242500,242500,0
|
|
20230926,201200,31827310000,242500,242500,242500,242500,0
|
|
20230926,201100,31827310000,242500,242500,242500,242500,0
|
|
20230926,201000,31827310000,242500,242500,242500,242500,0
|
|
20230926,200900,31827310000,242500,242500,242500,242500,0
|
|
20230926,200800,31827310000,242500,242500,242500,242500,0
|
|
20230926,200700,31827310000,242500,242500,242500,242500,0
|
|
20230926,200600,31827310000,242500,242500,242500,242500,0
|
|
20230926,200500,31827310000,242500,242500,242500,242500,0
|
|
20230926,200400,31827310000,242500,242500,242500,242500,0
|
|
20230926,200300,31827310000,242500,242500,242500,242500,0
|
|
20230926,200200,31827310000,242500,242500,242500,242500,0
|
|
20230926,200100,31827310000,242500,242500,242500,242500,0
|
|
20230926,200000,31827310000,242500,242500,242500,242500,0
|
|
20230926,195900,31827310000,242500,242500,242500,242500,0
|
|
20230926,195800,31827310000,242500,242500,242500,242500,0
|
|
20230926,195700,31827310000,242500,242500,242500,242500,0
|
|
20230926,195600,31827310000,242500,242500,242500,242500,0
|
|
20230926,195500,31827310000,242500,242500,242500,242500,0
|
|
20230926,195400,31827310000,242500,242500,242500,242500,0
|
|
20230926,195300,31827310000,242500,242500,242500,242500,0
|
|
20230926,195200,31827310000,242500,242500,242500,242500,0
|
|
20230926,195100,31827310000,242500,242500,242500,242500,0
|
|
20230926,195000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,194900,31827310000,242500,242500,242500,242500,0
|
|
20230926,194800,31827310000,242500,242500,242500,242500,0
|
|
20230926,194700,31827310000,242500,242500,242500,242500,0
|
|
20230926,194600,31827310000,242500,242500,242500,242500,0
|
|
20230926,194500,31827310000,242500,242500,242500,242500,0
|
|
20230926,194400,31827310000,242500,242500,242500,242500,0
|
|
20230926,194300,31827310000,242500,242500,242500,242500,0
|
|
20230926,194200,31827310000,242500,242500,242500,242500,0
|
|
20230926,194100,31827310000,242500,242500,242500,242500,0
|
|
20230926,194000,31827310000,242500,242500,242500,242500,0
|
|
20230926,193900,31827310000,242500,242500,242500,242500,0
|
|
20230926,193800,31827310000,242500,242500,242500,242500,0
|
|
20230926,193700,31827310000,242500,242500,242500,242500,0
|
|
20230926,193600,31827310000,242500,242500,242500,242500,0
|
|
20230926,193500,31827310000,242500,242500,242500,242500,0
|
|
20230926,193400,31827310000,242500,242500,242500,242500,0
|
|
20230926,193300,31827310000,242500,242500,242500,242500,0
|
|
20230926,193200,31827310000,242500,242500,242500,242500,0
|
|
20230926,193100,31827310000,242500,242500,242500,242500,0
|
|
20230926,193000,31827310000,242500,242500,242500,242500,0
|
|
20230926,192900,31827310000,242500,242500,242500,242500,0
|
|
20230926,192800,31827310000,242500,242500,242500,242500,0
|
|
20230926,192700,31827310000,242500,242500,242500,242500,0
|
|
20230926,192600,31827310000,242500,242500,242500,242500,0
|
|
20230926,192500,31827310000,242500,242500,242500,242500,0
|
|
20230926,192400,31827310000,242500,242500,242500,242500,0
|
|
20230926,192300,31827310000,242500,242500,242500,242500,0
|
|
20230926,192200,31827310000,242500,242500,242500,242500,0
|
|
20230926,192100,31827310000,242500,242500,242500,242500,0
|
|
20230926,192000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,191900,31827310000,242500,242500,242500,242500,0
|
|
20230926,191800,31827310000,242500,242500,242500,242500,0
|
|
20230926,191700,31827310000,242500,242500,242500,242500,0
|
|
20230926,191600,31827310000,242500,242500,242500,242500,0
|
|
20230926,191500,31827310000,242500,242500,242500,242500,0
|
|
20230926,191400,31827310000,242500,242500,242500,242500,0
|
|
20230926,191300,31827310000,242500,242500,242500,242500,0
|
|
20230926,191200,31827310000,242500,242500,242500,242500,0
|
|
20230926,191100,31827310000,242500,242500,242500,242500,0
|
|
20230926,191000,31827310000,242500,242500,242500,242500,0
|
|
20230926,190900,31827310000,242500,242500,242500,242500,0
|
|
20230926,190800,31827310000,242500,242500,242500,242500,0
|
|
20230926,190700,31827310000,242500,242500,242500,242500,0
|
|
20230926,190600,31827310000,242500,242500,242500,242500,0
|
|
20230926,190500,31827310000,242500,242500,242500,242500,0
|
|
20230926,190400,31827310000,242500,242500,242500,242500,0
|
|
20230926,190300,31827310000,242500,242500,242500,242500,0
|
|
20230926,190200,31827310000,242500,242500,242500,242500,0
|
|
20230926,190100,31827310000,242500,242500,242500,242500,0
|
|
20230926,190000,31827310000,242500,242500,242500,242500,0
|
|
20230926,185900,31827310000,242500,242500,242500,242500,0
|
|
20230926,185800,31827310000,242500,242500,242500,242500,0
|
|
20230926,185700,31827310000,242500,242500,242500,242500,0
|
|
20230926,185600,31827310000,242500,242500,242500,242500,0
|
|
20230926,185500,31827310000,242500,242500,242500,242500,0
|
|
20230926,185400,31827310000,242500,242500,242500,242500,0
|
|
20230926,185300,31827310000,242500,242500,242500,242500,0
|
|
20230926,185200,31827310000,242500,242500,242500,242500,0
|
|
20230926,185100,31827310000,242500,242500,242500,242500,0
|
|
20230926,185000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,184900,31827310000,242500,242500,242500,242500,0
|
|
20230926,184800,31827310000,242500,242500,242500,242500,0
|
|
20230926,184700,31827310000,242500,242500,242500,242500,0
|
|
20230926,184600,31827310000,242500,242500,242500,242500,0
|
|
20230926,184500,31827310000,242500,242500,242500,242500,0
|
|
20230926,184400,31827310000,242500,242500,242500,242500,0
|
|
20230926,184300,31827310000,242500,242500,242500,242500,0
|
|
20230926,184200,31827310000,242500,242500,242500,242500,0
|
|
20230926,184100,31827310000,242500,242500,242500,242500,0
|
|
20230926,184000,31827310000,242500,242500,242500,242500,0
|
|
20230926,183900,31827310000,242500,242500,242500,242500,0
|
|
20230926,183800,31827310000,242500,242500,242500,242500,0
|
|
20230926,183700,31827310000,242500,242500,242500,242500,0
|
|
20230926,183600,31827310000,242500,242500,242500,242500,0
|
|
20230926,183500,31827310000,242500,242500,242500,242500,0
|
|
20230926,183400,31827310000,242500,242500,242500,242500,0
|
|
20230926,183300,31827310000,242500,242500,242500,242500,0
|
|
20230926,183200,31827310000,242500,242500,242500,242500,0
|
|
20230926,183100,31827310000,242500,242500,242500,242500,0
|
|
20230926,183000,31827310000,242500,242500,242500,242500,0
|
|
20230926,182900,31827310000,242500,242500,242500,242500,0
|
|
20230926,182800,31827310000,242500,242500,242500,242500,0
|
|
20230926,182700,31827310000,242500,242500,242500,242500,0
|
|
20230926,182600,31827310000,242500,242500,242500,242500,0
|
|
20230926,182500,31827310000,242500,242500,242500,242500,0
|
|
20230926,182400,31827310000,242500,242500,242500,242500,0
|
|
20230926,182300,31827310000,242500,242500,242500,242500,0
|
|
20230926,182200,31827310000,242500,242500,242500,242500,0
|
|
20230926,182100,31827310000,242500,242500,242500,242500,0
|
|
20230926,182000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,181900,31827310000,242500,242500,242500,242500,0
|
|
20230926,181800,31827310000,242500,242500,242500,242500,0
|
|
20230926,181700,31827310000,242500,242500,242500,242500,0
|
|
20230926,181600,31827310000,242500,242500,242500,242500,0
|
|
20230926,181500,31827310000,242500,242500,242500,242500,0
|
|
20230926,181400,31827310000,242500,242500,242500,242500,0
|
|
20230926,181300,31827310000,242500,242500,242500,242500,0
|
|
20230926,181200,31827310000,242500,242500,242500,242500,0
|
|
20230926,181100,31827310000,242500,242500,242500,242500,0
|
|
20230926,181000,31827310000,242500,242500,242500,242500,0
|
|
20230926,180900,31827310000,242500,242500,242500,242500,0
|
|
20230926,180800,31827310000,242500,242500,242500,242500,0
|
|
20230926,180700,31827310000,242500,242500,242500,242500,0
|
|
20230926,180600,31827310000,242500,242500,242500,242500,0
|
|
20230926,180500,31827310000,242500,242500,242500,242500,0
|
|
20230926,180400,31827310000,242500,242500,242500,242500,0
|
|
20230926,180300,31827310000,242500,242500,242500,242500,0
|
|
20230926,180200,31827310000,242500,242500,242500,242500,0
|
|
20230926,180100,31827310000,242500,242500,242500,242500,0
|
|
20230926,180000,31827310000,242500,242500,242500,242500,0
|
|
20230926,175900,31827310000,242500,242500,242500,242500,0
|
|
20230926,175800,31827310000,242500,242500,242500,242500,0
|
|
20230926,175700,31827310000,242500,242500,242500,242500,0
|
|
20230926,175600,31827310000,242500,242500,242500,242500,0
|
|
20230926,175500,31827310000,242500,242500,242500,242500,0
|
|
20230926,175400,31827310000,242500,242500,242500,242500,0
|
|
20230926,175300,31827310000,242500,242500,242500,242500,0
|
|
20230926,175200,31827310000,242500,242500,242500,242500,0
|
|
20230926,175100,31827310000,242500,242500,242500,242500,0
|
|
20230926,175000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,174900,31827310000,242500,242500,242500,242500,0
|
|
20230926,174800,31827310000,242500,242500,242500,242500,0
|
|
20230926,174700,31827310000,242500,242500,242500,242500,0
|
|
20230926,174600,31827310000,242500,242500,242500,242500,0
|
|
20230926,174500,31827310000,242500,242500,242500,242500,0
|
|
20230926,174400,31827310000,242500,242500,242500,242500,0
|
|
20230926,174300,31827310000,242500,242500,242500,242500,0
|
|
20230926,174200,31827310000,242500,242500,242500,242500,0
|
|
20230926,174100,31827310000,242500,242500,242500,242500,0
|
|
20230926,174000,31827310000,242500,242500,242500,242500,0
|
|
20230926,173900,31827310000,242500,242500,242500,242500,0
|
|
20230926,173800,31827310000,242500,242500,242500,242500,0
|
|
20230926,173700,31827310000,242500,242500,242500,242500,0
|
|
20230926,173600,31827310000,242500,242500,242500,242500,0
|
|
20230926,173500,31827310000,242500,242500,242500,242500,0
|
|
20230926,173400,31827310000,242500,242500,242500,242500,0
|
|
20230926,173300,31827310000,242500,242500,242500,242500,0
|
|
20230926,173200,31827310000,242500,242500,242500,242500,0
|
|
20230926,173100,31827310000,242500,242500,242500,242500,0
|
|
20230926,173000,31827310000,242500,242500,242500,242500,0
|
|
20230926,172900,31827310000,242500,242500,242500,242500,0
|
|
20230926,172800,31827310000,242500,242500,242500,242500,0
|
|
20230926,172700,31827310000,242500,242500,242500,242500,0
|
|
20230926,172600,31827310000,242500,242500,242500,242500,0
|
|
20230926,172500,31827310000,242500,242500,242500,242500,0
|
|
20230926,172400,31827310000,242500,242500,242500,242500,0
|
|
20230926,172300,31827310000,242500,242500,242500,242500,0
|
|
20230926,172200,31827310000,242500,242500,242500,242500,0
|
|
20230926,172100,31827310000,242500,242500,242500,242500,0
|
|
20230926,172000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,171900,31827310000,242500,242500,242500,242500,0
|
|
20230926,171800,31827310000,242500,242500,242500,242500,0
|
|
20230926,171700,31827310000,242500,242500,242500,242500,0
|
|
20230926,171600,31827310000,242500,242500,242500,242500,0
|
|
20230926,171500,31827310000,242500,242500,242500,242500,0
|
|
20230926,171400,31827310000,242500,242500,242500,242500,0
|
|
20230926,171300,31827310000,242500,242500,242500,242500,0
|
|
20230926,171200,31827310000,242500,242500,242500,242500,0
|
|
20230926,171100,31827310000,242500,242500,242500,242500,0
|
|
20230926,171000,31827310000,242500,242500,242500,242500,0
|
|
20230926,170900,31827310000,242500,242500,242500,242500,0
|
|
20230926,170800,31827310000,242500,242500,242500,242500,0
|
|
20230926,170700,31827310000,242500,242500,242500,242500,0
|
|
20230926,170600,31827310000,242500,242500,242500,242500,0
|
|
20230926,170500,31827310000,242500,242500,242500,242500,0
|
|
20230926,170400,31827310000,242500,242500,242500,242500,0
|
|
20230926,170300,31827310000,242500,242500,242500,242500,0
|
|
20230926,170200,31827310000,242500,242500,242500,242500,0
|
|
20230926,170100,31827310000,242500,242500,242500,242500,0
|
|
20230926,170000,31827310000,242500,242500,242500,242500,0
|
|
20230926,165900,31827310000,242500,242500,242500,242500,0
|
|
20230926,165800,31827310000,242500,242500,242500,242500,0
|
|
20230926,165700,31827310000,242500,242500,242500,242500,0
|
|
20230926,165600,31827310000,242500,242500,242500,242500,0
|
|
20230926,165500,31827310000,242500,242500,242500,242500,0
|
|
20230926,165400,31827310000,242500,242500,242500,242500,0
|
|
20230926,165300,31827310000,242500,242500,242500,242500,0
|
|
20230926,165200,31827310000,242500,242500,242500,242500,0
|
|
20230926,165100,31827310000,242500,242500,242500,242500,0
|
|
20230926,165000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,164900,31827310000,242500,242500,242500,242500,0
|
|
20230926,164800,31827310000,242500,242500,242500,242500,0
|
|
20230926,164700,31827310000,242500,242500,242500,242500,0
|
|
20230926,164600,31827310000,242500,242500,242500,242500,0
|
|
20230926,164500,31827310000,242500,242500,242500,242500,0
|
|
20230926,164400,31827310000,242500,242500,242500,242500,0
|
|
20230926,164300,31827310000,242500,242500,242500,242500,0
|
|
20230926,164200,31827310000,242500,242500,242500,242500,0
|
|
20230926,164100,31827310000,242500,242500,242500,242500,0
|
|
20230926,164000,31827310000,242500,242500,242500,242500,0
|
|
20230926,163900,31827310000,242500,242500,242500,242500,0
|
|
20230926,163800,31827310000,242500,242500,242500,242500,0
|
|
20230926,163700,31827310000,242500,242500,242500,242500,0
|
|
20230926,163600,31827310000,242500,242500,242500,242500,0
|
|
20230926,163500,31827310000,242500,242500,242500,242500,0
|
|
20230926,163400,31827310000,242500,242500,242500,242500,0
|
|
20230926,163300,31827310000,242500,242500,242500,242500,0
|
|
20230926,163200,31827310000,242500,242500,242500,242500,0
|
|
20230926,163100,31827310000,242500,242500,242500,242500,0
|
|
20230926,163000,31827310000,242500,242500,242500,242500,0
|
|
20230926,162900,31827310000,242500,242500,242500,242500,0
|
|
20230926,162800,31827310000,242500,242500,242500,242500,0
|
|
20230926,162700,31827310000,242500,242500,242500,242500,0
|
|
20230926,162600,31827310000,242500,242500,242500,242500,0
|
|
20230926,162500,31827310000,242500,242500,242500,242500,0
|
|
20230926,162400,31827310000,242500,242500,242500,242500,0
|
|
20230926,162300,31827310000,242500,242500,242500,242500,0
|
|
20230926,162200,31827310000,242500,242500,242500,242500,0
|
|
20230926,162100,31827310000,242500,242500,242500,242500,0
|
|
20230926,162000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,161900,31827310000,242500,242500,242500,242500,0
|
|
20230926,161800,31827310000,242500,242500,242500,242500,0
|
|
20230926,161700,31827310000,242500,242500,242500,242500,0
|
|
20230926,161600,31827310000,242500,242500,242500,242500,0
|
|
20230926,161500,31827310000,242500,242500,242500,242500,0
|
|
20230926,161400,31827310000,242500,242500,242500,242500,0
|
|
20230926,161300,31827310000,242500,242500,242500,242500,0
|
|
20230926,161200,31827310000,242500,242500,242500,242500,0
|
|
20230926,161100,31827310000,242500,242500,242500,242500,0
|
|
20230926,161000,31827310000,242500,242500,242500,242500,0
|
|
20230926,160900,31827310000,242500,242500,242500,242500,0
|
|
20230926,160800,31827310000,242500,242500,242500,242500,0
|
|
20230926,160700,31827310000,242500,242500,242500,242500,0
|
|
20230926,160600,31827310000,242500,242500,242500,242500,0
|
|
20230926,160500,31827310000,242500,242500,242500,242500,0
|
|
20230926,160400,31827310000,242500,242500,242500,242500,0
|
|
20230926,160300,31827310000,242500,242500,242500,242500,0
|
|
20230926,160200,31827310000,242500,242500,242500,242500,0
|
|
20230926,160100,31827310000,242500,242500,242500,242500,0
|
|
20230926,160000,31827310000,242500,242500,242500,242500,0
|
|
20230926,155900,31827310000,242500,242500,242500,242500,0
|
|
20230926,155800,31827310000,242500,242500,242500,242500,0
|
|
20230926,155700,31827310000,242500,242500,242500,242500,0
|
|
20230926,155600,31827310000,242500,242500,242500,242500,0
|
|
20230926,155500,31827310000,242500,242500,242500,242500,0
|
|
20230926,155400,31827310000,242500,242500,242500,242500,0
|
|
20230926,155300,31827310000,242500,242500,242500,242500,0
|
|
20230926,155200,31827310000,242500,242500,242500,242500,0
|
|
20230926,155100,31827310000,242500,242500,242500,242500,0
|
|
20230926,155000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,154900,31827310000,242500,242500,242500,242500,0
|
|
20230926,154800,31827310000,242500,242500,242500,242500,0
|
|
20230926,154700,31827310000,242500,242500,242500,242500,0
|
|
20230926,154600,31827310000,242500,242500,242500,242500,0
|
|
20230926,154500,31827310000,242500,242500,242500,242500,0
|
|
20230926,154400,31827310000,242500,242500,242500,242500,0
|
|
20230926,154300,31827310000,242500,242500,242500,242500,0
|
|
20230926,154200,31827310000,242500,242500,242500,242500,0
|
|
20230926,154100,31827310000,242500,242500,242500,242500,0
|
|
20230926,154000,31827310000,242500,242500,242500,242500,0
|
|
20230926,153900,31827310000,242500,242500,242500,242500,0
|
|
20230926,153800,31827310000,242500,242500,242500,242500,0
|
|
20230926,153700,31827310000,242500,242500,242500,242500,0
|
|
20230926,153600,31827310000,242500,242500,242500,242500,0
|
|
20230926,153500,31827310000,242500,242500,242500,242500,0
|
|
20230926,153400,31827310000,242500,242500,242500,242500,0
|
|
20230926,153300,31827310000,242500,242500,242500,242500,0
|
|
20230926,153200,31827310000,242500,242500,242500,242500,0
|
|
20230926,153100,31827310000,242500,242500,242500,242500,0
|
|
20230926,153000,31827310000,242500,242500,242500,242500,6815
|
|
20230926,152900,30174672500,243000,243000,243000,243000,0
|
|
20230926,152800,30174672500,243000,243000,243000,243000,0
|
|
20230926,152700,30174672500,243000,243000,243000,243000,0
|
|
20230926,152600,30174672500,243000,243000,243000,243000,0
|
|
20230926,152500,30174672500,243000,243000,243000,243000,0
|
|
20230926,152400,30174672500,243000,243000,243000,243000,0
|
|
20230926,152300,30174672500,243000,243000,243000,243000,0
|
|
20230926,152200,30174672500,243000,243000,243000,243000,0
|
|
20230926,152100,30174672500,243000,243000,243000,243000,0
|
|
20230926,152000,30174672500,243000,243000,243000,243000,0
|
|
20230926,151900,30174672500,243000,242500,243000,242500,588
|
|
20230926,151800,30031809000,242500,242500,243000,242000,333
|
|
20230926,151700,29951039000,242500,242000,243000,241500,4217
|
|
20230926,151600,28930078500,242000,242000,242000,241500,712
|
|
20230926,151500,28757812500,242000,242000,242000,241500,313
|
|
20230926,151400,28682094000,242000,241500,242000,241000,517
|
|
20230926,151300,28557200000,241500,242000,242000,241000,155
|
|
20230926,151200,28519740000,242000,242000,242000,241500,204
|
|
20230926,151100,28470408500,242000,242000,242000,241500,214
|
|
20230926,151000,28418671000,242000,241000,242000,241000,971
|
|
20230926,150900,28184075000,241000,242000,242000,241000,304
|
|
20230926,150800,28110705000,242000,242000,242000,241500,297
|
|
20230926,150700,28038913500,242000,242000,242000,241500,1059
|
|
20230926,150600,27783126000,241500,242500,242500,241500,1929
|
|
20230926,150500,27316350000,242500,242500,242500,242000,184
|
|
20230926,150400,27271756500,242500,242000,242500,242000,169
|
|
20230926,150300,27230781500,242500,242500,242500,242000,90
|
|
20230926,150200,27208966500,242500,242000,242500,242000,149
|
|
20230926,150100,27172858500,242500,242500,242500,242000,163
|
|
20230926,150000,27133338500,242500,242500,242500,242000,140
|
|
20230926,145900,27099423500,242500,242500,242500,242000,207
|
|
20230926,145800,27049247500,242500,242500,242500,242000,114
|
|
20230926,145700,27021605000,242500,242500,242500,242000,166
|
|
20230926,145600,26981371500,242500,242500,242500,242000,1506
|
|
20230926,145500,26616719500,242500,242500,242500,242000,250
|
|
20230926,145400,26556129000,242000,242500,242500,242000,188
|
|
20230926,145300,26510572000,242500,242500,242500,242000,135
|
|
20230926,145200,26477840500,242500,242500,242500,242000,159
|
|
20230926,145100,26439293500,242500,242500,242500,242000,141
|
|
20230926,145000,26405110500,242500,242500,242500,242000,97
|
|
20230926,144900,26381596500,242500,242500,242500,242000,145
|
|
20230926,144800,26346440000,242500,242500,242500,242000,161
|
|
20230926,144700,26307401500,242500,242500,242500,242000,125
|
|
20230926,144600,26277098000,242500,242500,242500,242000,143
|
|
20230926,144500,26242433000,242500,243000,243000,242000,2474
|
|
20230926,144400,25642467500,243000,243000,243000,242500,208
|
|
20230926,144300,25591927000,243000,243000,243000,242500,146
|
|
20230926,144200,25556452500,243000,243000,243000,242500,79
|
|
20230926,144100,25537261000,243000,243000,243000,242500,141
|
|
20230926,144000,25503016500,243000,243000,243000,242500,141
|
|
20230926,143900,25468763500,243000,243000,243000,242500,119
|
|
20230926,143800,25439851500,243000,243000,243000,242500,186
|
|
20230926,143700,25394671000,243000,242500,243000,242500,200
|
|
20230926,143600,25346110000,242500,243000,243000,242500,199
|
|
20230926,143500,25297767000,243000,243000,243000,242500,134
|
|
20230926,143400,25265212500,243000,243000,243000,242500,250
|
|
20230926,143300,25204473000,243000,242500,243000,242500,111
|
|
20230926,143200,25177506500,243000,243000,243000,242500,125
|
|
20230926,143100,25147137000,243000,243000,243000,242500,1582
|
|
20230926,143000,24762733000,243000,242500,243000,242500,323
|
|
20230926,142900,24684343500,243000,243000,243000,242500,100
|
|
20230926,142800,24660056000,243000,243000,243000,242500,176
|
|
20230926,142700,24617345500,243000,243000,243000,243000,85
|
|
20230926,142600,24596690500,243000,243000,243500,243000,103
|
|
20230926,142500,24571657500,243500,243000,243500,243000,260
|
|
20230926,142400,24508458000,243000,243000,243500,243000,369
|
|
20230926,142300,24418767000,243000,243000,243500,242500,639
|
|
20230926,142200,24263480500,243500,243500,243500,243000,134
|
|
20230926,142100,24230861000,243500,243000,243500,243000,32
|
|
20230926,142000,24223070000,243500,243000,243500,243000,298
|
|
20230926,141900,24150599000,243500,243500,243500,243000,244
|
|
20230926,141800,24091215000,243500,243500,243500,243000,244
|
|
20230926,141700,24031806000,243500,243500,243500,243000,329
|
|
20230926,141600,23951702500,243500,243500,243500,243000,141
|
|
20230926,141500,23917379500,243500,243000,243500,243000,181
|
|
20230926,141400,23873370000,243500,243500,243500,243000,96
|
|
20230926,141300,23849999000,243500,243000,243500,243000,607
|
|
20230926,141200,23702311500,243500,243500,243500,243500,68
|
|
20230926,141100,23685753500,243500,244000,244000,243000,726
|
|
20230926,141000,23508966000,244000,243000,244000,242500,2262
|
|
20230926,140900,22958659500,243000,242500,243000,242000,445
|
|
20230926,140800,22850748000,242500,242000,242500,242000,65
|
|
20230926,140700,22834996000,242000,242500,242500,242000,118
|
|
20230926,140600,22806401000,242500,242000,242500,242000,311
|
|
20230926,140500,22730985000,242500,242000,242500,241500,456
|
|
20230926,140400,22620624000,242000,242000,242000,241500,130
|
|
20230926,140300,22589170000,242000,241500,242000,241500,379
|
|
20230926,140200,22497452500,242000,242000,242000,242000,73
|
|
20230926,140100,22479786500,242000,242000,242000,241500,139
|
|
20230926,140000,22446158500,242000,242000,242000,241500,197
|
|
20230926,135900,22398486500,242000,242000,242000,241500,125
|
|
20230926,135800,22368262000,242000,242000,242000,242000,77
|
|
20230926,135700,22349628000,242000,242000,242000,242000,96
|
|
20230926,135600,22326396000,242000,242000,242000,242000,27
|
|
20230926,135500,22319862000,242000,242000,242000,241500,120
|
|
20230926,135400,22290823000,242000,242000,242000,241500,108
|
|
20230926,135300,22264688500,242000,242000,242000,241500,81
|
|
20230926,135200,22245101000,242000,241500,242000,241000,417
|
|
20230926,135100,22144388500,241500,242000,242000,241000,701
|
|
20230926,135000,21975106500,242000,242000,242000,241500,97
|
|
20230926,134900,21951634500,241500,242000,242000,241500,65
|
|
20230926,134800,21935909000,242000,242000,242000,241500,146
|
|
20230926,134700,21900590500,242000,241500,242000,241500,97
|
|
20230926,134600,21877122000,242000,242000,242000,241500,103
|
|
20230926,134500,21852206000,242000,242000,242000,241500,379
|
|
20230926,134400,21760542500,241500,242000,242000,241500,64
|
|
20230926,134300,21745058000,242000,242000,242000,241500,143
|
|
20230926,134200,21710470000,242000,242000,242000,242000,40
|
|
20230926,134100,21700790000,242000,242000,242000,241500,153
|
|
20230926,134000,21663826500,242000,242000,242000,241000,172
|
|
20230926,133900,21622275000,241500,241500,242000,241000,521
|
|
20230926,133800,21496438000,241500,241500,241500,241000,184
|
|
20230926,133700,21452013000,241500,241500,241500,241500,69
|
|
20230926,133600,21435349500,241500,242000,242000,241000,1422
|
|
20230926,133500,21092305000,242000,242000,242000,241500,40
|
|
20230926,133400,21082626000,242000,242000,242000,242000,135
|
|
20230926,133300,21049956000,242000,242000,242000,242000,14
|
|
20230926,133200,21046568000,242000,242000,242000,241500,81
|
|
20230926,133100,21026967000,242000,242000,242000,241500,142
|
|
20230926,133000,20992605500,242000,242500,242500,241500,36
|
|
20230926,132900,20983895500,242000,242000,242000,242000,110
|
|
20230926,132800,20957275500,242000,242000,242500,241500,355
|
|
20230926,132700,20871360500,242000,242000,242000,242000,103
|
|
20230926,132600,20846434500,242000,241500,242000,241500,131
|
|
20230926,132500,20814733500,242000,242000,242000,241500,117
|
|
20230926,132400,20786443000,242000,242000,242000,241500,231
|
|
20230926,132300,20730608500,242000,242000,242000,241500,88
|
|
20230926,132200,20709313500,242000,242000,242000,241500,115
|
|
20230926,132100,20681493000,242000,242000,242000,241500,71
|
|
20230926,132000,20664313500,242000,242000,242000,241500,69
|
|
20230926,131900,20647616000,242000,242000,242000,241500,75
|
|
20230926,131800,20629466500,242000,242000,242000,241500,128
|
|
20230926,131700,20598491500,242000,242000,242000,241500,59
|
|
20230926,131600,20584214500,242000,242000,242000,242000,66
|
|
20230926,131500,20568242500,242000,242000,242000,242000,98
|
|
20230926,131400,20544526500,242000,242000,242000,242000,55
|
|
20230926,131300,20531216500,242000,242000,242000,241500,197
|
|
20230926,131200,20483557000,242000,242000,242000,241500,24
|
|
20230926,131100,20477749500,241500,242000,242000,241500,64
|
|
20230926,131000,20462264500,241500,242000,242000,241500,96
|
|
20230926,130900,20439042500,242000,242000,242000,241500,138
|
|
20230926,130800,20405649000,242000,242000,242000,241500,45
|
|
20230926,130700,20394760500,242000,242500,242500,241500,479
|
|
20230926,130600,20278813000,242500,242500,242500,242500,48
|
|
20230926,130500,20267173000,242500,242500,242500,242000,85
|
|
20230926,130400,20246586000,242500,242500,242500,242000,125
|
|
20230926,130300,20216274000,242500,242500,243000,242500,1459
|
|
20230926,130200,19862444500,242500,242500,242500,242000,104
|
|
20230926,130100,19837247500,242500,242500,242500,242500,74
|
|
20230926,130000,19819302500,242500,242500,242500,242500,89
|
|
20230926,125900,19797720000,242500,242500,242500,242000,94
|
|
20230926,125800,19774943000,242500,242000,242500,241500,1072
|
|
20230926,125700,19515515000,242000,242000,242000,241500,66
|
|
20230926,125600,19499546000,242000,242000,242000,242000,65
|
|
20230926,125500,19483816000,242000,241500,242000,241500,101
|
|
20230926,125400,19459379000,242000,242000,242000,241500,86
|
|
20230926,125300,19438567500,242000,242000,242000,241500,29
|
|
20230926,125200,19431552500,242000,242000,242000,242000,100
|
|
20230926,125100,19407352500,242000,242000,242000,241500,80
|
|
20230926,125000,19388002500,242000,242000,242000,241500,40
|
|
20230926,124900,19378328000,241500,242000,242000,241500,98
|
|
20230926,124800,19354617000,242000,242000,242000,241500,95
|
|
20230926,124700,19331640500,242000,242000,242000,241500,138
|
|
20230926,124600,19298281500,242000,242000,242000,241500,124
|
|
20230926,124500,19268282000,242000,242000,242000,241500,31
|
|
20230926,124400,19260783000,242000,242000,242000,241500,83
|
|
20230926,124300,19240698000,241500,242000,242000,241500,162
|
|
20230926,124200,19201516500,241500,241500,242000,241500,736
|
|
20230926,124100,19023772000,241500,241500,241500,241000,95
|
|
20230926,124000,19000830000,241500,241500,241500,241500,64
|
|
20230926,123900,18985374000,241500,241500,241500,241000,58
|
|
20230926,123800,18971369500,241500,241500,241500,241000,94
|
|
20230926,123700,18948679000,241500,241500,241500,241500,49
|
|
20230926,123600,18936845500,241500,241500,241500,241000,78
|
|
20230926,123500,18918011000,241500,241500,241500,241000,67
|
|
20230926,123400,18901833000,241500,242000,242000,241500,79
|
|
20230926,123300,18882730500,242000,242000,242000,241500,79
|
|
20230926,123200,18863627000,242000,242000,242000,241500,82
|
|
20230926,123100,18843798500,242000,241500,242000,241500,85
|
|
20230926,123000,18823241000,242000,241500,242000,241500,90
|
|
20230926,122900,18801501500,241500,241500,241500,241500,234
|
|
20230926,122800,18744990500,241500,242000,242000,241500,299
|
|
20230926,122700,18672731500,242000,242000,242000,241500,79
|
|
20230926,122600,18653615000,242000,242000,242000,241500,28
|
|
20230926,122500,18646843000,242000,242000,242000,241500,123
|
|
20230926,122400,18617077500,242000,242000,242000,241500,66
|
|
20230926,122300,18601120000,242000,242000,242000,241500,46
|
|
20230926,122200,18589988500,242000,242000,242000,241500,121
|
|
20230926,122100,18560716000,242000,242000,242000,241500,158
|
|
20230926,122000,18522540000,242000,242000,242000,241500,78
|
|
20230926,121900,18503664500,242000,242000,242000,241500,81
|
|
20230926,121800,18484069000,242000,242000,242000,241500,38
|
|
20230926,121700,18474873500,241500,242000,242000,241500,97
|
|
20230926,121600,18451413000,242000,242000,242000,241500,63
|
|
20230926,121500,18436169500,242000,242000,242000,241500,66
|
|
20230926,121400,18420198000,242000,242000,242000,241500,51
|
|
20230926,121300,18407856500,242000,242000,242000,241500,60
|
|
20230926,121200,18393337000,241500,241500,242000,241500,106
|
|
20230926,121100,18367700000,242000,242000,242000,240500,913
|
|
20230926,121000,18147335500,242000,242000,242000,241500,119
|
|
20230926,120900,18118583000,242000,242000,242000,242000,49
|
|
20230926,120800,18106725000,242000,242000,242000,241000,116
|
|
20230926,120700,18078702000,242000,241500,242000,241000,113
|
|
20230926,120600,18051409500,241500,241500,241500,241500,40
|
|
20230926,120500,18041749500,241500,241500,241500,241500,181
|
|
20230926,120400,17998038000,241500,241500,241500,241500,227
|
|
20230926,120300,17943217500,241500,241500,241500,241500,25
|
|
20230926,120200,17937180000,241500,241500,241500,241000,107
|
|
20230926,120100,17911342000,241500,241500,241500,241500,177
|
|
20230926,120000,17868596500,241500,241000,241500,241000,65
|
|
20230926,115900,17852903000,241500,241500,242000,241000,213
|
|
20230926,115800,17801457500,241500,242000,242000,241500,64
|
|
20230926,115700,17785974000,242000,242000,242000,242000,27
|
|
20230926,115600,17779440000,242000,241500,242000,241500,190
|
|
20230926,115500,17733510000,241500,241500,241500,241000,275
|
|
20230926,115400,17667099000,241000,242000,242000,241000,199
|
|
20230926,115300,17618998000,242000,242000,242000,241500,88
|
|
20230926,115200,17597702500,242000,242000,242000,241500,39
|
|
20230926,115100,17588265500,242000,241500,242000,241500,153
|
|
20230926,115000,17551286000,242000,241500,242000,241500,98
|
|
20230926,114900,17527611500,241500,241500,241500,241500,308
|
|
20230926,114800,17453229500,241500,241500,241500,241000,117
|
|
20230926,114700,17424999000,241500,241500,241500,241000,117
|
|
20230926,114600,17396770000,241500,241000,241500,241000,43
|
|
20230926,114500,17386391000,241000,242000,242000,241000,356
|
|
20230926,114400,17300428500,242000,242000,242000,241500,67
|
|
20230926,114300,17284227500,241500,242000,242000,241500,143
|
|
20230926,114200,17249645500,242000,242000,242000,242000,32
|
|
20230926,114100,17241901500,242000,242000,242000,241500,148
|
|
20230926,114000,17206128500,242000,242000,242000,241500,98
|
|
20230926,113900,17182420000,242000,242000,242000,241500,63
|
|
20230926,113800,17167174500,242000,242000,242000,242000,18
|
|
20230926,113700,17162818500,242000,241500,242000,241500,159
|
|
20230926,113600,17124363000,242000,241500,242000,241500,306
|
|
20230926,113500,17050461500,241500,241500,241500,241500,139
|
|
20230926,113400,17016893000,241500,241000,241500,240500,1158
|
|
20230926,113300,16738017500,241000,241000,241000,240500,43
|
|
20230926,113200,16727657500,241000,241000,241000,240500,188
|
|
20230926,113100,16682393000,241000,241000,241000,240500,111
|
|
20230926,113000,16655666000,241000,241000,241000,240500,92
|
|
20230926,112900,16633520000,240500,241000,241000,240500,125
|
|
20230926,112800,16603413000,241000,241000,241000,241000,77
|
|
20230926,112700,16584856000,241000,241000,241000,240500,58
|
|
20230926,112600,16570881000,241000,241000,241000,240500,62
|
|
20230926,112500,16555944500,241000,241000,241000,241000,57
|
|
20230926,112400,16542207500,241000,241000,241000,240500,45
|
|
20230926,112300,16531363500,241000,241000,241000,240500,83
|
|
20230926,112200,16511371000,241000,241000,241000,240500,118
|
|
20230926,112100,16482964000,241000,240500,241000,240500,44
|
|
20230926,112000,16472361000,241000,240500,241000,240500,50
|
|
20230926,111900,16460319500,241000,241000,241000,240500,65
|
|
20230926,111800,16444659500,241000,241000,241000,240500,30
|
|
20230926,111700,16437433500,240500,241000,241000,240500,44
|
|
20230926,111600,16426834000,241000,240500,241000,240500,59
|
|
20230926,111500,16412617500,241000,241000,241000,240500,33
|
|
20230926,111400,16404665000,241000,241000,241000,240500,35
|
|
20230926,111300,16396230500,241000,241000,241000,240500,79
|
|
20230926,111200,16377211000,241000,241000,241000,240500,40
|
|
20230926,111100,16367573500,241000,240500,241000,240500,73
|
|
20230926,111000,16349983000,241000,241000,241000,240500,320
|
|
20230926,110900,16273003000,241000,240500,241000,240500,26
|
|
20230926,110800,16266738500,241000,241000,241000,240500,95
|
|
20230926,110700,16243869500,241000,241000,241000,241000,42
|
|
20230926,110600,16233747500,241000,241000,241000,241000,80
|
|
20230926,110500,16214467500,241000,241000,241000,240500,28
|
|
20230926,110400,16207721500,240500,241000,241000,240500,42
|
|
20230926,110300,16197602500,241000,241000,241000,241000,69
|
|
20230926,110200,16180973500,240500,241000,241000,240500,38
|
|
20230926,110100,16171819500,241000,241000,241000,240500,60
|
|
20230926,110000,16157367000,241000,241000,241000,240500,78
|
|
20230926,105900,16138569500,241000,241000,241000,241000,51
|
|
20230926,105800,16126278500,241000,240500,241000,240500,55
|
|
20230926,105700,16113032000,241000,241500,241500,240500,348
|
|
20230926,105600,16029166000,241500,241500,241500,241000,57
|
|
20230926,105500,16015422500,241500,240500,241500,240500,558
|
|
20230926,105400,15880915000,241000,241500,241500,241000,256
|
|
20230926,105300,15819211000,241500,241500,241500,241000,133
|
|
20230926,105200,15787119500,241000,241500,241500,241000,91
|
|
20230926,105100,15765145500,241500,241500,241500,241000,192
|
|
20230926,105000,15718805500,241500,241500,241500,241500,77
|
|
20230926,104900,15700210000,241500,241000,241500,241000,207
|
|
20230926,104800,15650230500,241500,241500,241500,241000,153
|
|
20230926,104700,15613294500,241500,240000,241500,240000,1417
|
|
20230926,104600,15272031000,240000,240500,240500,240000,1062
|
|
20230926,104500,15017126500,240000,240000,240500,240000,192
|
|
20230926,104400,14971038500,240000,240500,240500,240000,769
|
|
20230926,104300,14786444500,240000,240000,240500,240000,110
|
|
20230926,104200,14759993500,240500,240500,240500,240000,161
|
|
20230926,104100,14721297500,240500,241000,241000,240500,424
|
|
20230926,104000,14619292000,241000,241000,241000,240500,114
|
|
20230926,103900,14591829000,240500,240500,241000,240500,598
|
|
20230926,103800,14447989000,240500,240500,240500,240000,73
|
|
20230926,103700,14430435500,240500,240000,240500,240000,182
|
|
20230926,103600,14386736000,240000,240000,240500,240000,95
|
|
20230926,103500,14363925500,240000,240500,240500,240000,154
|
|
20230926,103400,14326942500,240500,240500,240500,240000,370
|
|
20230926,103300,14237964000,240500,241000,241000,240500,1187
|
|
20230926,103200,13952211000,241000,242000,242000,241000,2045
|
|
20230926,103100,13458737000,242000,242000,242000,241500,140
|
|
20230926,103000,13424896000,242000,242000,242000,241500,214
|
|
20230926,102900,13373187000,242000,242000,242000,241500,59
|
|
20230926,102800,13358917000,242000,242000,242000,241500,142
|
|
20230926,102700,13324563000,242000,241500,242000,241500,99
|
|
20230926,102600,13300614000,241500,242000,242000,241500,75
|
|
20230926,102500,13282482000,241500,242000,242000,241500,94
|
|
20230926,102400,13259768500,241500,242000,242000,241500,21
|
|
20230926,102300,13254693500,241500,241500,242000,241500,69
|
|
20230926,102200,13238005500,242000,241500,242000,241500,105
|
|
20230926,102100,13212629000,242000,242000,242000,241500,35
|
|
20230926,102000,13204171500,242000,242000,242000,241500,73
|
|
20230926,101900,13186522500,241500,242000,242000,241500,65
|
|
20230926,101800,13170813500,242000,242000,242000,241500,70
|
|
20230926,101700,13153876500,242000,242000,242000,241500,46
|
|
20230926,101600,13142759500,242000,241500,242000,241500,56
|
|
20230926,101500,13129226500,241500,242000,242000,241500,90
|
|
20230926,101400,13107459500,242000,242000,242000,241500,37
|
|
20230926,101300,13098509000,241500,242000,242000,241500,63
|
|
20230926,101200,13083267500,241500,242000,242000,241500,90
|
|
20230926,101100,13061492500,241500,241500,242000,241500,167
|
|
20230926,101000,13021083500,242000,242000,242000,241500,240
|
|
20230926,100900,12963011000,242000,242000,242000,241500,67
|
|
20230926,100800,12946799000,242000,242000,242000,242000,248
|
|
20230926,100700,12886783000,242000,242000,242000,241500,435
|
|
20230926,100600,12781683000,242000,241500,242500,241500,484
|
|
20230926,100500,12664556000,242000,242000,242000,241500,129
|
|
20230926,100400,12633341000,241500,242000,242000,241500,122
|
|
20230926,100300,12603827000,242000,242000,242000,241500,135
|
|
20230926,100200,12571164500,242000,242000,242000,241500,142
|
|
20230926,100100,12536806500,242000,242000,242000,241500,94
|
|
20230926,100000,12514065500,242000,241500,242000,241000,509
|
|
20230926,095900,12391128000,241500,241000,241500,241000,121
|
|
20230926,095800,12361908500,241000,241500,241500,241000,758
|
|
20230926,095700,12179139000,241000,241500,242000,241000,331
|
|
20230926,095600,12099162500,241500,242000,242000,241500,227
|
|
20230926,095500,12044254000,242000,241000,242000,241000,483
|
|
20230926,095400,11927605500,241000,241000,241500,241000,1048
|
|
20230926,095300,11675035500,241000,239500,241000,238500,2318
|
|
20230926,095200,11120200500,240500,240500,240500,238500,5291
|
|
20230926,095100,9853377000,240500,240500,240500,240000,199
|
|
20230926,095000,9805588500,240000,240500,240500,240000,565
|
|
20230926,094900,9669883000,240000,241000,241000,240000,693
|
|
20230926,094800,9503198500,241000,241000,241000,240500,26
|
|
20230926,094700,9496934000,241000,241000,241000,240500,208
|
|
20230926,094600,9446818000,241000,241500,241500,241000,44
|
|
20230926,094500,9436212500,241500,241000,241500,241000,216
|
|
20230926,094400,9384135500,241000,241500,242000,241000,412
|
|
20230926,094300,9284640500,242000,242000,242000,241500,69
|
|
20230926,094200,9267966500,242000,242000,242000,241500,447
|
|
20230926,094100,9159794500,242500,242500,242500,242000,77
|
|
20230926,094000,9141154000,242000,241500,242500,241500,83
|
|
20230926,093900,9121073500,242000,241500,242000,240500,886
|
|
20230926,093800,8907144000,241500,242000,242000,241000,212
|
|
20230926,093700,8855921000,241500,243000,243000,241500,510
|
|
20230926,093600,8732545000,243000,243000,243000,242500,451
|
|
20230926,093500,8623074500,243000,242500,243000,242500,61
|
|
20230926,093400,8608262500,242500,243000,243000,242500,42
|
|
20230926,093300,8598058500,243000,242500,243000,242000,260
|
|
20230926,093200,8534986500,242500,243500,243500,242500,864
|
|
20230926,093100,8325178000,243500,242000,243500,241500,1629
|
|
20230926,093000,7929770500,241000,241000,242000,241000,775
|
|
20230926,092900,7742586500,241500,240500,241500,240500,617
|
|
20230926,092800,7594045000,241000,241000,241500,240500,399
|
|
20230926,092700,7497888500,241500,241000,241500,240500,805
|
|
20230926,092600,7303820000,241500,241500,242000,241000,649
|
|
20230926,092500,7147112500,242000,243000,243000,242000,559
|
|
20230926,092400,7011682000,242500,243000,243000,242500,422
|
|
20230926,092300,6909199000,243000,243000,243000,242000,648
|
|
20230926,092200,6752023500,243000,243000,243000,242500,531
|
|
20230926,092100,6623220000,242500,243000,243000,242500,351
|
|
20230926,092000,6537944000,242500,243000,243500,242500,189
|
|
20230926,091900,6492035000,243500,244000,244000,242500,219
|
|
20230926,091800,6438798500,243500,243500,244000,243000,372
|
|
20230926,091700,6348140000,243000,243000,243500,242500,514
|
|
20230926,091600,6223290500,243000,243000,243000,242500,259
|
|
20230926,091500,6160392500,243000,242500,243500,242000,865
|
|
20230926,091400,5950257000,242500,243000,243500,242000,1484
|
|
20230926,091300,5590484000,243000,243500,243500,242500,583
|
|
20230926,091200,5448858500,243500,243000,243500,243000,636
|
|
20230926,091100,5294232500,243000,244000,244000,242500,1041
|
|
20230926,091000,5041118000,244000,245500,245500,243500,1275
|
|
20230926,090900,4729565000,245000,245000,246000,244500,4839
|
|
20230926,090800,3542952000,245000,244500,245000,244000,2069
|
|
20230926,090700,3036653000,244500,244000,244500,243500,1337
|
|
20230926,090600,2710414500,244000,243000,244000,242500,1788
|
|
20230926,090500,2275520500,243000,243000,243500,242500,1055
|
|
20230926,090400,2019249000,243000,242000,243000,242000,661
|
|
20230926,090300,1858956000,242500,242500,243000,241500,1137
|
|
20230926,090200,1583468500,242500,241500,242500,240500,2632
|
|
20230926,090100,947421000,242000,243000,243000,240500,1549
|
|
20230926,090000,572464000,243000,240000,243000,239000,2360
|