721 lines
41 KiB
CSV
721 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,205800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,205700,14598742500,401500,401500,401500,401500,0
|
|
20230922,205600,14598742500,401500,401500,401500,401500,0
|
|
20230922,205500,14598742500,401500,401500,401500,401500,0
|
|
20230922,205400,14598742500,401500,401500,401500,401500,0
|
|
20230922,205300,14598742500,401500,401500,401500,401500,0
|
|
20230922,205200,14598742500,401500,401500,401500,401500,0
|
|
20230922,205100,14598742500,401500,401500,401500,401500,0
|
|
20230922,205000,14598742500,401500,401500,401500,401500,0
|
|
20230922,204900,14598742500,401500,401500,401500,401500,0
|
|
20230922,204800,14598742500,401500,401500,401500,401500,0
|
|
20230922,204700,14598742500,401500,401500,401500,401500,0
|
|
20230922,204600,14598742500,401500,401500,401500,401500,0
|
|
20230922,204500,14598742500,401500,401500,401500,401500,0
|
|
20230922,204400,14598742500,401500,401500,401500,401500,0
|
|
20230922,204300,14598742500,401500,401500,401500,401500,0
|
|
20230922,204200,14598742500,401500,401500,401500,401500,0
|
|
20230922,204100,14598742500,401500,401500,401500,401500,0
|
|
20230922,204000,14598742500,401500,401500,401500,401500,0
|
|
20230922,203900,14598742500,401500,401500,401500,401500,0
|
|
20230922,203800,14598742500,401500,401500,401500,401500,0
|
|
20230922,203700,14598742500,401500,401500,401500,401500,0
|
|
20230922,203600,14598742500,401500,401500,401500,401500,0
|
|
20230922,203500,14598742500,401500,401500,401500,401500,0
|
|
20230922,203400,14598742500,401500,401500,401500,401500,0
|
|
20230922,203300,14598742500,401500,401500,401500,401500,0
|
|
20230922,203200,14598742500,401500,401500,401500,401500,0
|
|
20230922,203100,14598742500,401500,401500,401500,401500,0
|
|
20230922,203000,14598742500,401500,401500,401500,401500,0
|
|
20230922,202900,14598742500,401500,401500,401500,401500,0
|
|
20230922,202800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,202700,14598742500,401500,401500,401500,401500,0
|
|
20230922,202600,14598742500,401500,401500,401500,401500,0
|
|
20230922,202500,14598742500,401500,401500,401500,401500,0
|
|
20230922,202400,14598742500,401500,401500,401500,401500,0
|
|
20230922,202300,14598742500,401500,401500,401500,401500,0
|
|
20230922,202200,14598742500,401500,401500,401500,401500,0
|
|
20230922,202100,14598742500,401500,401500,401500,401500,0
|
|
20230922,202000,14598742500,401500,401500,401500,401500,0
|
|
20230922,201900,14598742500,401500,401500,401500,401500,0
|
|
20230922,201800,14598742500,401500,401500,401500,401500,0
|
|
20230922,201700,14598742500,401500,401500,401500,401500,0
|
|
20230922,201600,14598742500,401500,401500,401500,401500,0
|
|
20230922,201500,14598742500,401500,401500,401500,401500,0
|
|
20230922,201400,14598742500,401500,401500,401500,401500,0
|
|
20230922,201300,14598742500,401500,401500,401500,401500,0
|
|
20230922,201200,14598742500,401500,401500,401500,401500,0
|
|
20230922,201100,14598742500,401500,401500,401500,401500,0
|
|
20230922,201000,14598742500,401500,401500,401500,401500,0
|
|
20230922,200900,14598742500,401500,401500,401500,401500,0
|
|
20230922,200800,14598742500,401500,401500,401500,401500,0
|
|
20230922,200700,14598742500,401500,401500,401500,401500,0
|
|
20230922,200600,14598742500,401500,401500,401500,401500,0
|
|
20230922,200500,14598742500,401500,401500,401500,401500,0
|
|
20230922,200400,14598742500,401500,401500,401500,401500,0
|
|
20230922,200300,14598742500,401500,401500,401500,401500,0
|
|
20230922,200200,14598742500,401500,401500,401500,401500,0
|
|
20230922,200100,14598742500,401500,401500,401500,401500,0
|
|
20230922,200000,14598742500,401500,401500,401500,401500,0
|
|
20230922,195900,14598742500,401500,401500,401500,401500,0
|
|
20230922,195800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,195700,14598742500,401500,401500,401500,401500,0
|
|
20230922,195600,14598742500,401500,401500,401500,401500,0
|
|
20230922,195500,14598742500,401500,401500,401500,401500,0
|
|
20230922,195400,14598742500,401500,401500,401500,401500,0
|
|
20230922,195300,14598742500,401500,401500,401500,401500,0
|
|
20230922,195200,14598742500,401500,401500,401500,401500,0
|
|
20230922,195100,14598742500,401500,401500,401500,401500,0
|
|
20230922,195000,14598742500,401500,401500,401500,401500,0
|
|
20230922,194900,14598742500,401500,401500,401500,401500,0
|
|
20230922,194800,14598742500,401500,401500,401500,401500,0
|
|
20230922,194700,14598742500,401500,401500,401500,401500,0
|
|
20230922,194600,14598742500,401500,401500,401500,401500,0
|
|
20230922,194500,14598742500,401500,401500,401500,401500,0
|
|
20230922,194400,14598742500,401500,401500,401500,401500,0
|
|
20230922,194300,14598742500,401500,401500,401500,401500,0
|
|
20230922,194200,14598742500,401500,401500,401500,401500,0
|
|
20230922,194100,14598742500,401500,401500,401500,401500,0
|
|
20230922,194000,14598742500,401500,401500,401500,401500,0
|
|
20230922,193900,14598742500,401500,401500,401500,401500,0
|
|
20230922,193800,14598742500,401500,401500,401500,401500,0
|
|
20230922,193700,14598742500,401500,401500,401500,401500,0
|
|
20230922,193600,14598742500,401500,401500,401500,401500,0
|
|
20230922,193500,14598742500,401500,401500,401500,401500,0
|
|
20230922,193400,14598742500,401500,401500,401500,401500,0
|
|
20230922,193300,14598742500,401500,401500,401500,401500,0
|
|
20230922,193200,14598742500,401500,401500,401500,401500,0
|
|
20230922,193100,14598742500,401500,401500,401500,401500,0
|
|
20230922,193000,14598742500,401500,401500,401500,401500,0
|
|
20230922,192900,14598742500,401500,401500,401500,401500,0
|
|
20230922,192800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,192700,14598742500,401500,401500,401500,401500,0
|
|
20230922,192600,14598742500,401500,401500,401500,401500,0
|
|
20230922,192500,14598742500,401500,401500,401500,401500,0
|
|
20230922,192400,14598742500,401500,401500,401500,401500,0
|
|
20230922,192300,14598742500,401500,401500,401500,401500,0
|
|
20230922,192200,14598742500,401500,401500,401500,401500,0
|
|
20230922,192100,14598742500,401500,401500,401500,401500,0
|
|
20230922,192000,14598742500,401500,401500,401500,401500,0
|
|
20230922,191900,14598742500,401500,401500,401500,401500,0
|
|
20230922,191800,14598742500,401500,401500,401500,401500,0
|
|
20230922,191700,14598742500,401500,401500,401500,401500,0
|
|
20230922,191600,14598742500,401500,401500,401500,401500,0
|
|
20230922,191500,14598742500,401500,401500,401500,401500,0
|
|
20230922,191400,14598742500,401500,401500,401500,401500,0
|
|
20230922,191300,14598742500,401500,401500,401500,401500,0
|
|
20230922,191200,14598742500,401500,401500,401500,401500,0
|
|
20230922,191100,14598742500,401500,401500,401500,401500,0
|
|
20230922,191000,14598742500,401500,401500,401500,401500,0
|
|
20230922,190900,14598742500,401500,401500,401500,401500,0
|
|
20230922,190800,14598742500,401500,401500,401500,401500,0
|
|
20230922,190700,14598742500,401500,401500,401500,401500,0
|
|
20230922,190600,14598742500,401500,401500,401500,401500,0
|
|
20230922,190500,14598742500,401500,401500,401500,401500,0
|
|
20230922,190400,14598742500,401500,401500,401500,401500,0
|
|
20230922,190300,14598742500,401500,401500,401500,401500,0
|
|
20230922,190200,14598742500,401500,401500,401500,401500,0
|
|
20230922,190100,14598742500,401500,401500,401500,401500,0
|
|
20230922,190000,14598742500,401500,401500,401500,401500,0
|
|
20230922,185900,14598742500,401500,401500,401500,401500,0
|
|
20230922,185800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,185700,14598742500,401500,401500,401500,401500,0
|
|
20230922,185600,14598742500,401500,401500,401500,401500,0
|
|
20230922,185500,14598742500,401500,401500,401500,401500,0
|
|
20230922,185400,14598742500,401500,401500,401500,401500,0
|
|
20230922,185300,14598742500,401500,401500,401500,401500,0
|
|
20230922,185200,14598742500,401500,401500,401500,401500,0
|
|
20230922,185100,14598742500,401500,401500,401500,401500,0
|
|
20230922,185000,14598742500,401500,401500,401500,401500,0
|
|
20230922,184900,14598742500,401500,401500,401500,401500,0
|
|
20230922,184800,14598742500,401500,401500,401500,401500,0
|
|
20230922,184700,14598742500,401500,401500,401500,401500,0
|
|
20230922,184600,14598742500,401500,401500,401500,401500,0
|
|
20230922,184500,14598742500,401500,401500,401500,401500,0
|
|
20230922,184400,14598742500,401500,401500,401500,401500,0
|
|
20230922,184300,14598742500,401500,401500,401500,401500,0
|
|
20230922,184200,14598742500,401500,401500,401500,401500,0
|
|
20230922,184100,14598742500,401500,401500,401500,401500,0
|
|
20230922,184000,14598742500,401500,401500,401500,401500,0
|
|
20230922,183900,14598742500,401500,401500,401500,401500,0
|
|
20230922,183800,14598742500,401500,401500,401500,401500,0
|
|
20230922,183700,14598742500,401500,401500,401500,401500,0
|
|
20230922,183600,14598742500,401500,401500,401500,401500,0
|
|
20230922,183500,14598742500,401500,401500,401500,401500,0
|
|
20230922,183400,14598742500,401500,401500,401500,401500,0
|
|
20230922,183300,14598742500,401500,401500,401500,401500,0
|
|
20230922,183200,14598742500,401500,401500,401500,401500,0
|
|
20230922,183100,14598742500,401500,401500,401500,401500,0
|
|
20230922,183000,14598742500,401500,401500,401500,401500,0
|
|
20230922,182900,14598742500,401500,401500,401500,401500,0
|
|
20230922,182800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,182700,14598742500,401500,401500,401500,401500,0
|
|
20230922,182600,14598742500,401500,401500,401500,401500,0
|
|
20230922,182500,14598742500,401500,401500,401500,401500,0
|
|
20230922,182400,14598742500,401500,401500,401500,401500,0
|
|
20230922,182300,14598742500,401500,401500,401500,401500,0
|
|
20230922,182200,14598742500,401500,401500,401500,401500,0
|
|
20230922,182100,14598742500,401500,401500,401500,401500,0
|
|
20230922,182000,14598742500,401500,401500,401500,401500,0
|
|
20230922,181900,14598742500,401500,401500,401500,401500,0
|
|
20230922,181800,14598742500,401500,401500,401500,401500,0
|
|
20230922,181700,14598742500,401500,401500,401500,401500,0
|
|
20230922,181600,14598742500,401500,401500,401500,401500,0
|
|
20230922,181500,14598742500,401500,401500,401500,401500,0
|
|
20230922,181400,14598742500,401500,401500,401500,401500,0
|
|
20230922,181300,14598742500,401500,401500,401500,401500,0
|
|
20230922,181200,14598742500,401500,401500,401500,401500,0
|
|
20230922,181100,14598742500,401500,401500,401500,401500,0
|
|
20230922,181000,14598742500,401500,401500,401500,401500,0
|
|
20230922,180900,14598742500,401500,401500,401500,401500,0
|
|
20230922,180800,14598742500,401500,401500,401500,401500,0
|
|
20230922,180700,14598742500,401500,401500,401500,401500,0
|
|
20230922,180600,14598742500,401500,401500,401500,401500,0
|
|
20230922,180500,14598742500,401500,401500,401500,401500,0
|
|
20230922,180400,14598742500,401500,401500,401500,401500,0
|
|
20230922,180300,14598742500,401500,401500,401500,401500,0
|
|
20230922,180200,14598742500,401500,401500,401500,401500,0
|
|
20230922,180100,14598742500,401500,401500,401500,401500,0
|
|
20230922,180000,14598742500,401500,401500,401500,401500,0
|
|
20230922,175900,14598742500,401500,401500,401500,401500,0
|
|
20230922,175800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,175700,14598742500,401500,401500,401500,401500,0
|
|
20230922,175600,14598742500,401500,401500,401500,401500,0
|
|
20230922,175500,14598742500,401500,401500,401500,401500,0
|
|
20230922,175400,14598742500,401500,401500,401500,401500,0
|
|
20230922,175300,14598742500,401500,401500,401500,401500,0
|
|
20230922,175200,14598742500,401500,401500,401500,401500,0
|
|
20230922,175100,14598742500,401500,401500,401500,401500,0
|
|
20230922,175000,14598742500,401500,401500,401500,401500,0
|
|
20230922,174900,14598742500,401500,401500,401500,401500,0
|
|
20230922,174800,14598742500,401500,401500,401500,401500,0
|
|
20230922,174700,14598742500,401500,401500,401500,401500,0
|
|
20230922,174600,14598742500,401500,401500,401500,401500,0
|
|
20230922,174500,14598742500,401500,401500,401500,401500,0
|
|
20230922,174400,14598742500,401500,401500,401500,401500,0
|
|
20230922,174300,14598742500,401500,401500,401500,401500,0
|
|
20230922,174200,14598742500,401500,401500,401500,401500,0
|
|
20230922,174100,14598742500,401500,401500,401500,401500,0
|
|
20230922,174000,14598742500,401500,401500,401500,401500,0
|
|
20230922,173900,14598742500,401500,401500,401500,401500,0
|
|
20230922,173800,14598742500,401500,401500,401500,401500,0
|
|
20230922,173700,14598742500,401500,401500,401500,401500,0
|
|
20230922,173600,14598742500,401500,401500,401500,401500,0
|
|
20230922,173500,14598742500,401500,401500,401500,401500,0
|
|
20230922,173400,14598742500,401500,401500,401500,401500,0
|
|
20230922,173300,14598742500,401500,401500,401500,401500,0
|
|
20230922,173200,14598742500,401500,401500,401500,401500,0
|
|
20230922,173100,14598742500,401500,401500,401500,401500,0
|
|
20230922,173000,14598742500,401500,401500,401500,401500,0
|
|
20230922,172900,14598742500,401500,401500,401500,401500,0
|
|
20230922,172800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,172700,14598742500,401500,401500,401500,401500,0
|
|
20230922,172600,14598742500,401500,401500,401500,401500,0
|
|
20230922,172500,14598742500,401500,401500,401500,401500,0
|
|
20230922,172400,14598742500,401500,401500,401500,401500,0
|
|
20230922,172300,14598742500,401500,401500,401500,401500,0
|
|
20230922,172200,14598742500,401500,401500,401500,401500,0
|
|
20230922,172100,14598742500,401500,401500,401500,401500,0
|
|
20230922,172000,14598742500,401500,401500,401500,401500,0
|
|
20230922,171900,14598742500,401500,401500,401500,401500,0
|
|
20230922,171800,14598742500,401500,401500,401500,401500,0
|
|
20230922,171700,14598742500,401500,401500,401500,401500,0
|
|
20230922,171600,14598742500,401500,401500,401500,401500,0
|
|
20230922,171500,14598742500,401500,401500,401500,401500,0
|
|
20230922,171400,14598742500,401500,401500,401500,401500,0
|
|
20230922,171300,14598742500,401500,401500,401500,401500,0
|
|
20230922,171200,14598742500,401500,401500,401500,401500,0
|
|
20230922,171100,14598742500,401500,401500,401500,401500,0
|
|
20230922,171000,14598742500,401500,401500,401500,401500,0
|
|
20230922,170900,14598742500,401500,401500,401500,401500,0
|
|
20230922,170800,14598742500,401500,401500,401500,401500,0
|
|
20230922,170700,14598742500,401500,401500,401500,401500,0
|
|
20230922,170600,14598742500,401500,401500,401500,401500,0
|
|
20230922,170500,14598742500,401500,401500,401500,401500,0
|
|
20230922,170400,14598742500,401500,401500,401500,401500,0
|
|
20230922,170300,14598742500,401500,401500,401500,401500,0
|
|
20230922,170200,14598742500,401500,401500,401500,401500,0
|
|
20230922,170100,14598742500,401500,401500,401500,401500,0
|
|
20230922,170000,14598742500,401500,401500,401500,401500,0
|
|
20230922,165900,14598742500,401500,401500,401500,401500,0
|
|
20230922,165800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,165700,14598742500,401500,401500,401500,401500,0
|
|
20230922,165600,14598742500,401500,401500,401500,401500,0
|
|
20230922,165500,14598742500,401500,401500,401500,401500,0
|
|
20230922,165400,14598742500,401500,401500,401500,401500,0
|
|
20230922,165300,14598742500,401500,401500,401500,401500,0
|
|
20230922,165200,14598742500,401500,401500,401500,401500,0
|
|
20230922,165100,14598742500,401500,401500,401500,401500,0
|
|
20230922,165000,14598742500,401500,401500,401500,401500,0
|
|
20230922,164900,14598742500,401500,401500,401500,401500,0
|
|
20230922,164800,14598742500,401500,401500,401500,401500,0
|
|
20230922,164700,14598742500,401500,401500,401500,401500,0
|
|
20230922,164600,14598742500,401500,401500,401500,401500,0
|
|
20230922,164500,14598742500,401500,401500,401500,401500,0
|
|
20230922,164400,14598742500,401500,401500,401500,401500,0
|
|
20230922,164300,14598742500,401500,401500,401500,401500,0
|
|
20230922,164200,14598742500,401500,401500,401500,401500,0
|
|
20230922,164100,14598742500,401500,401500,401500,401500,0
|
|
20230922,164000,14598742500,401500,401500,401500,401500,0
|
|
20230922,163900,14598742500,401500,401500,401500,401500,0
|
|
20230922,163800,14598742500,401500,401500,401500,401500,0
|
|
20230922,163700,14598742500,401500,401500,401500,401500,0
|
|
20230922,163600,14598742500,401500,401500,401500,401500,0
|
|
20230922,163500,14598742500,401500,401500,401500,401500,0
|
|
20230922,163400,14598742500,401500,401500,401500,401500,0
|
|
20230922,163300,14598742500,401500,401500,401500,401500,0
|
|
20230922,163200,14598742500,401500,401500,401500,401500,0
|
|
20230922,163100,14598742500,401500,401500,401500,401500,0
|
|
20230922,163000,14598742500,401500,401500,401500,401500,0
|
|
20230922,162900,14598742500,401500,401500,401500,401500,0
|
|
20230922,162800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,162700,14598742500,401500,401500,401500,401500,0
|
|
20230922,162600,14598742500,401500,401500,401500,401500,0
|
|
20230922,162500,14598742500,401500,401500,401500,401500,0
|
|
20230922,162400,14598742500,401500,401500,401500,401500,0
|
|
20230922,162300,14598742500,401500,401500,401500,401500,0
|
|
20230922,162200,14598742500,401500,401500,401500,401500,0
|
|
20230922,162100,14598742500,401500,401500,401500,401500,0
|
|
20230922,162000,14598742500,401500,401500,401500,401500,0
|
|
20230922,161900,14598742500,401500,401500,401500,401500,0
|
|
20230922,161800,14598742500,401500,401500,401500,401500,0
|
|
20230922,161700,14598742500,401500,401500,401500,401500,0
|
|
20230922,161600,14598742500,401500,401500,401500,401500,0
|
|
20230922,161500,14598742500,401500,401500,401500,401500,0
|
|
20230922,161400,14598742500,401500,401500,401500,401500,0
|
|
20230922,161300,14598742500,401500,401500,401500,401500,0
|
|
20230922,161200,14598742500,401500,401500,401500,401500,0
|
|
20230922,161100,14598742500,401500,401500,401500,401500,0
|
|
20230922,161000,14598742500,401500,401500,401500,401500,0
|
|
20230922,160900,14598742500,401500,401500,401500,401500,0
|
|
20230922,160800,14598742500,401500,401500,401500,401500,0
|
|
20230922,160700,14598742500,401500,401500,401500,401500,0
|
|
20230922,160600,14598742500,401500,401500,401500,401500,0
|
|
20230922,160500,14598742500,401500,401500,401500,401500,0
|
|
20230922,160400,14598742500,401500,401500,401500,401500,0
|
|
20230922,160300,14598742500,401500,401500,401500,401500,0
|
|
20230922,160200,14598742500,401500,401500,401500,401500,0
|
|
20230922,160100,14598742500,401500,401500,401500,401500,0
|
|
20230922,160000,14598742500,401500,401500,401500,401500,0
|
|
20230922,155900,14598742500,401500,401500,401500,401500,0
|
|
20230922,155800,14598742500,401500,401500,401500,401500,1414
|
|
20230922,155700,14598742500,401500,401500,401500,401500,0
|
|
20230922,155600,14598742500,401500,401500,401500,401500,0
|
|
20230922,155500,14598742500,401500,401500,401500,401500,0
|
|
20230922,155400,14598742500,401500,401500,401500,401500,0
|
|
20230922,155300,14598742500,401500,401500,401500,401500,0
|
|
20230922,155200,14598742500,401500,401500,401500,401500,0
|
|
20230922,155100,14598742500,401500,401500,401500,401500,0
|
|
20230922,155000,14598742500,401500,401500,401500,401500,0
|
|
20230922,154900,14598742500,401500,401500,401500,401500,0
|
|
20230922,154800,14598742500,401500,401500,401500,401500,0
|
|
20230922,154700,14598742500,401500,401500,401500,401500,0
|
|
20230922,154600,14598742500,401500,401500,401500,401500,0
|
|
20230922,154500,14598742500,401500,401500,401500,401500,0
|
|
20230922,154400,14598742500,401500,401500,401500,401500,0
|
|
20230922,154300,14598742500,401500,401500,401500,401500,0
|
|
20230922,154200,14598742500,401500,401500,401500,401500,0
|
|
20230922,154100,14598742500,401500,401500,401500,401500,0
|
|
20230922,154000,14598742500,401500,401500,401500,401500,0
|
|
20230922,153900,14598742500,401500,401500,401500,401500,0
|
|
20230922,153800,14598742500,401500,401500,401500,401500,0
|
|
20230922,153700,14598742500,401500,401500,401500,401500,0
|
|
20230922,153600,14598742500,401500,401500,401500,401500,0
|
|
20230922,153500,14598742500,401500,401500,401500,401500,0
|
|
20230922,153400,14598742500,401500,401500,401500,401500,0
|
|
20230922,153300,14598742500,401500,401500,401500,401500,0
|
|
20230922,153200,14598742500,401500,401500,401500,401500,0
|
|
20230922,153100,14598742500,401500,401500,401500,401500,0
|
|
20230922,153000,14598742500,401500,401500,401500,401500,1414
|
|
20230922,152900,14031021500,401500,401500,401500,401500,0
|
|
20230922,152800,14031021500,401500,401500,401500,401500,0
|
|
20230922,152700,14031021500,401500,401500,401500,401500,0
|
|
20230922,152600,14031021500,401500,401500,401500,401500,0
|
|
20230922,152500,14031021500,401500,401500,401500,401500,0
|
|
20230922,152400,14031021500,401500,401500,401500,401500,0
|
|
20230922,152300,14031021500,401500,401500,401500,401500,0
|
|
20230922,152200,14031021500,401500,401500,401500,401500,0
|
|
20230922,152100,14031021500,401500,401500,401500,401500,0
|
|
20230922,152000,14031021500,401500,401500,401500,401500,0
|
|
20230922,151900,14031021500,401500,401000,401500,401000,163
|
|
20230922,151800,13965616500,401500,401500,402000,401000,142
|
|
20230922,151700,13908657500,401500,402000,402000,401500,72
|
|
20230922,151600,13879742000,401500,401500,402000,401500,54
|
|
20230922,151500,13858049000,402000,401500,402000,401500,61
|
|
20230922,151400,13833535500,402000,401500,402000,401000,100
|
|
20230922,151300,13793368500,401500,400500,401500,400500,74
|
|
20230922,151200,13763700500,400500,401000,401000,400500,65
|
|
20230922,151100,13737650500,400500,400500,401000,400500,24
|
|
20230922,151000,13728036500,400500,400500,401000,400500,48
|
|
20230922,150900,13708808000,401000,400500,401000,400500,35
|
|
20230922,150800,13694783000,400500,400000,401000,400000,46
|
|
20230922,150700,13676362000,400000,400000,401000,400000,73
|
|
20230922,150600,13647152500,400500,400500,400500,400000,55
|
|
20230922,150500,13625135000,400000,400000,400500,400000,22
|
|
20230922,150400,13616333500,400000,400500,400500,400000,41
|
|
20230922,150300,13599917000,400500,401000,401000,400500,28
|
|
20230922,150200,13588696000,400500,401000,401000,400500,27
|
|
20230922,150100,13577875000,401000,401000,401500,400500,19
|
|
20230922,150000,13570257000,400000,401000,401000,400000,48
|
|
20230922,145900,13551042500,401500,401000,401500,401000,63
|
|
20230922,145800,13525778000,401500,400500,401500,400500,106
|
|
20230922,145700,13483279000,400500,400500,400500,400000,167
|
|
20230922,145600,13416429000,400000,400000,400500,400000,20
|
|
20230922,145500,13408425500,400000,400500,400500,400000,49
|
|
20230922,145400,13388823500,400000,400500,400500,400000,117
|
|
20230922,145300,13341995500,400000,400500,400500,400000,25
|
|
20230922,145200,13331990500,400000,400000,400500,400000,41
|
|
20230922,145100,13315582000,400000,400500,400500,400000,131
|
|
20230922,145000,13263129500,400500,400500,401000,400500,17
|
|
20230922,144900,13256320000,400500,401000,401500,400500,80
|
|
20230922,144800,13224250000,401000,401000,401500,401000,27
|
|
20230922,144700,13213418000,401500,400500,401500,400000,270
|
|
20230922,144600,13105236500,400500,400000,400500,399500,197
|
|
20230922,144500,13026444500,400500,400000,400500,400000,87
|
|
20230922,144400,12991641500,400000,400500,400500,400000,18
|
|
20230922,144300,12984434500,400500,400000,400500,400000,74
|
|
20230922,144200,12954834000,400500,400000,400500,399500,36
|
|
20230922,144100,12940437500,400000,399500,400000,399500,72
|
|
20230922,144000,12911654500,400000,400000,400000,399500,85
|
|
20230922,143900,12877666000,400000,399500,400000,399500,120
|
|
20230922,143800,12829716500,399500,400000,400500,399500,125
|
|
20230922,143700,12779717500,400000,400000,400000,400000,55
|
|
20230922,143600,12757717500,400500,400000,400500,400000,12
|
|
20230922,143500,12752916500,400000,400500,400500,399500,105
|
|
20230922,143400,12710928000,400000,400000,400000,400000,21
|
|
20230922,143300,12702528000,400500,400500,400500,400000,25
|
|
20230922,143200,12692524500,400500,400500,400500,400000,145
|
|
20230922,143100,12634478000,400500,400000,400500,400000,36
|
|
20230922,143000,12620077500,400000,400000,400500,400000,78
|
|
20230922,142900,12588875500,400000,400000,400500,400000,54
|
|
20230922,142800,12567263500,400000,399500,400500,399500,191
|
|
20230922,142700,12490878500,399500,399500,400000,399500,76
|
|
20230922,142600,12460511000,399500,399500,399500,399500,27
|
|
20230922,142500,12449724500,400000,399500,400000,399500,48
|
|
20230922,142400,12430535500,400000,400000,400000,399500,85
|
|
20230922,142300,12396565500,400000,399500,400000,399500,61
|
|
20230922,142200,12372181000,399500,400500,400500,399500,681
|
|
20230922,142100,12099785000,400000,400500,400500,400000,66
|
|
20230922,142000,12073380000,400000,400000,400500,400000,45
|
|
20230922,141900,12055377000,400000,400000,400500,400000,70
|
|
20230922,141800,12027373500,400000,400500,400500,400000,36
|
|
20230922,141700,12012969500,400000,400500,400500,400000,23
|
|
20230922,141600,12003765500,400000,400000,400500,400000,79
|
|
20230922,141500,11972159000,400000,400500,400500,400000,39
|
|
20230922,141400,11956551500,400500,400000,400500,400000,37
|
|
20230922,141300,11941750000,400000,400500,401000,400000,62
|
|
20230922,141200,11916923500,400000,400500,400500,400000,34
|
|
20230922,141100,11903320000,400500,400500,400500,400000,74
|
|
20230922,141000,11873714500,400500,400000,400500,400000,67
|
|
20230922,140900,11846895000,400000,400500,400500,400000,31
|
|
20230922,140800,11834490500,400500,400000,400500,400000,78
|
|
20230922,140700,11803286500,400500,400500,400500,400000,33
|
|
20230922,140600,11790080500,400500,400000,400500,400000,42
|
|
20230922,140500,11773276000,400500,400000,401000,400000,72
|
|
20230922,140400,11744461500,400500,400000,400500,400000,145
|
|
20230922,140300,11686449500,400000,400000,400500,400000,45
|
|
20230922,140200,11668448000,400000,400000,400500,400000,91
|
|
20230922,140100,11632027500,400000,400500,400500,400000,77
|
|
20230922,140000,11601219000,400500,400500,400500,400000,79
|
|
20230922,135900,11569614000,400000,400000,400500,400000,42
|
|
20230922,135800,11552811000,400000,400500,400500,400000,42
|
|
20230922,135700,11536006000,400000,400500,401000,400000,49
|
|
20230922,135600,11516386000,401000,400000,401000,400000,161
|
|
20230922,135500,11451922000,400500,400000,400500,400000,22
|
|
20230922,135400,11443118000,400000,400000,400500,400000,55
|
|
20230922,135300,11421116000,400500,400500,400500,400000,107
|
|
20230922,135200,11378306500,400500,400500,401000,400000,179
|
|
20230922,135100,11306630500,400500,400500,401000,400500,46
|
|
20230922,135000,11288204000,400500,401000,401000,400500,26
|
|
20230922,134900,11277789500,400500,401000,401000,400500,114
|
|
20230922,134800,11232132000,400500,400500,401000,400500,45
|
|
20230922,134700,11214102000,400500,401000,401000,400500,41
|
|
20230922,134600,11197680500,400500,400500,401000,400500,62
|
|
20230922,134500,11172848500,401000,400500,401000,400500,40
|
|
20230922,134400,11156826000,400500,400500,400500,400500,68
|
|
20230922,134300,11129592000,400500,400500,401000,400500,52
|
|
20230922,134200,11108764500,400500,400500,401000,400500,65
|
|
20230922,134100,11082729500,400500,401000,401000,400500,78
|
|
20230922,134000,11051489500,401000,401000,401000,400500,53
|
|
20230922,133900,11030258500,401000,400500,401000,400500,36
|
|
20230922,133800,11015836500,401000,401000,401000,400500,89
|
|
20230922,133700,10980178000,401000,400500,401000,400500,38
|
|
20230922,133600,10964957500,400500,400500,401000,400500,33
|
|
20230922,133500,10951736000,401000,400500,401000,400500,286
|
|
20230922,133400,10837085500,400500,401000,401000,400500,49
|
|
20230922,133300,10817458500,400500,401000,401000,400500,60
|
|
20230922,133200,10793427500,400500,400500,401000,400500,56
|
|
20230922,133100,10770993000,401000,401000,401500,401000,111
|
|
20230922,133000,10726481000,401000,401500,401500,401000,59
|
|
20230922,132900,10702819000,401500,401500,401500,401000,62
|
|
20230922,132800,10677953500,401000,401000,401000,401000,25
|
|
20230922,132700,10667928500,401000,401000,401500,401000,39
|
|
20230922,132600,10652288500,401000,401000,401500,401000,59
|
|
20230922,132500,10628628000,401000,401000,401000,401000,91
|
|
20230922,132400,10592137000,401000,401500,401500,401000,45
|
|
20230922,132300,10574091500,401000,401000,401500,401000,174
|
|
20230922,132200,10504317000,400500,400500,401000,400500,56
|
|
20230922,132100,10481888000,401000,401000,401500,401000,57
|
|
20230922,132000,10459030500,401000,401000,401000,401000,50
|
|
20230922,131900,10438980500,401500,401000,401500,401000,57
|
|
20230922,131800,10416122000,401000,401000,401000,401000,19
|
|
20230922,131700,10408503000,401500,401000,401500,401000,49
|
|
20230922,131600,10388853500,401000,401000,401500,401000,71
|
|
20230922,131500,10360376500,401500,401000,401500,401000,79
|
|
20230922,131400,10328683000,401000,401500,401500,401000,94
|
|
20230922,131300,10290981500,401500,401000,401500,401000,54
|
|
20230922,131200,10269314000,401000,400500,401000,400500,39
|
|
20230922,131100,10253684000,401000,400500,401000,400500,102
|
|
20230922,131000,10212814500,400500,401000,401000,400500,19
|
|
20230922,130900,10205202000,401000,401000,401500,400500,51
|
|
20230922,130800,10184755000,400500,401000,401000,400500,64
|
|
20230922,130700,10159102000,401000,401000,401500,401000,109
|
|
20230922,130600,10115389000,400500,400500,401000,400500,71
|
|
20230922,130500,10086947500,400500,400000,401000,400000,207
|
|
20230922,130400,10004049500,400000,400000,400500,400000,26
|
|
20230922,130300,9993648000,400000,400500,400500,400000,63
|
|
20230922,130200,9968436000,400500,400500,401000,400500,338
|
|
20230922,130100,9833052000,400500,400500,401000,400500,41
|
|
20230922,130000,9816621000,400500,400500,401000,400500,57
|
|
20230922,125900,9793791000,400500,400500,401000,400500,50
|
|
20230922,125800,9773765500,400500,400500,400500,400500,92
|
|
20230922,125700,9736919500,400500,400500,401000,400500,79
|
|
20230922,125600,9705279500,401000,400500,401000,400500,54
|
|
20230922,125500,9683641500,400500,400500,401000,400500,63
|
|
20230922,125400,9658407000,400500,401000,401000,400500,45
|
|
20230922,125300,9640376000,400500,400500,401000,400500,70
|
|
20230922,125200,9612328000,400500,400500,400500,400500,35
|
|
20230922,125100,9598310500,400500,400500,400500,400500,49
|
|
20230922,125000,9578686000,400500,400500,401000,400500,115
|
|
20230922,124900,9532618000,400500,400500,401000,400500,76
|
|
20230922,124800,9502173000,401000,401000,401000,400500,33
|
|
20230922,124700,9488946500,401000,401000,401000,401000,37
|
|
20230922,124600,9474109500,401000,401000,401000,401000,48
|
|
20230922,124500,9454861500,401000,401000,401000,401000,82
|
|
20230922,124400,9421979500,401000,401000,401500,401000,59
|
|
20230922,124300,9398320000,401000,401000,401000,401000,88
|
|
20230922,124200,9363032000,401000,401000,401000,400500,53
|
|
20230922,124100,9341801000,400500,400500,400500,400500,47
|
|
20230922,124000,9322977500,400500,400500,401000,400000,50
|
|
20230922,123900,9302953000,400500,400500,400500,400000,181
|
|
20230922,123800,9230485500,400000,400500,400500,400000,204
|
|
20230922,123700,9148810000,400000,400500,400500,400000,88
|
|
20230922,123600,9113578000,400000,401000,401000,400000,91
|
|
20230922,123500,9077156500,401000,400500,401000,400000,94
|
|
20230922,123400,9039507000,400000,400000,400500,400000,181
|
|
20230922,123300,8967032500,400000,400000,400500,400000,90
|
|
20230922,123200,8931025500,400000,400000,400500,400000,43
|
|
20230922,123100,8913823500,400500,400000,400500,400000,103
|
|
20230922,123000,8872596500,400000,400500,400500,400000,82
|
|
20230922,122900,8839795000,400000,400000,400000,400000,51
|
|
20230922,122800,8819395000,400000,400000,400500,400000,68
|
|
20230922,122700,8792194000,400000,400000,400500,400000,64
|
|
20230922,122600,8766592500,400000,400000,400500,400000,101
|
|
20230922,122500,8726159500,400000,400500,400500,400000,95
|
|
20230922,122400,8688147000,400500,400000,400500,400000,33
|
|
20230922,122300,8674942500,400000,400000,400500,400000,926
|
|
20230922,122200,8304461500,400500,400500,400500,400000,151
|
|
20230922,122100,8244014500,400000,400000,400500,400000,43
|
|
20230922,122000,8226814000,400000,400500,400500,400000,44
|
|
20230922,121900,8209208000,400500,400500,400500,400000,102
|
|
20230922,121800,8168392000,400500,400000,400500,400000,99
|
|
20230922,121700,8128786500,400000,400000,400500,400000,527
|
|
20230922,121600,7917977500,400500,400000,400500,400000,36
|
|
20230922,121500,7903572500,400000,400500,400500,400000,323
|
|
20230922,121400,7774217500,400500,400500,400500,400500,591
|
|
20230922,121300,7537522000,400500,401000,401000,400500,120
|
|
20230922,121200,7489431000,401000,401000,401500,401000,86
|
|
20230922,121100,7454941500,401000,401000,401500,401000,68
|
|
20230922,121000,7427668000,401000,401000,401500,401000,31
|
|
20230922,120900,7415230500,401000,401000,401500,401000,276
|
|
20230922,120800,7304464500,401000,401000,401000,401000,50
|
|
20230922,120700,7284414500,401000,401000,401500,401000,78
|
|
20230922,120600,7253126500,401000,401000,401500,401000,119
|
|
20230922,120500,7205402000,401000,401500,401500,401000,64
|
|
20230922,120400,7179731000,401000,401000,401500,401000,40
|
|
20230922,120300,7163686500,401000,401000,401000,401000,93
|
|
20230922,120200,7126393500,401000,401000,401500,401000,28
|
|
20230922,120100,7115163500,401000,401500,401500,401000,40
|
|
20230922,120000,7099117500,401500,401500,402000,401500,67
|
|
20230922,115900,7072215500,401500,401500,402000,401500,73
|
|
20230922,115800,7042905500,401500,401500,402000,401500,85
|
|
20230922,115700,7008777500,401500,401500,402000,401500,67
|
|
20230922,115600,6981876500,402000,401500,402000,401500,68
|
|
20230922,115500,6954570500,401500,401500,401500,401500,48
|
|
20230922,115400,6935298500,401500,402000,402500,401500,61
|
|
20230922,115300,6910794500,402000,401500,402000,401500,75
|
|
20230922,115200,6880669500,401500,402000,402000,401500,88
|
|
20230922,115100,6845296500,402000,402000,402000,402000,47
|
|
20230922,115000,6826402500,402500,402000,402500,402000,119
|
|
20230922,114900,6778557000,402000,402000,402500,402000,57
|
|
20230922,114800,6755637500,402000,402000,402000,402000,56
|
|
20230922,114700,6733125500,402000,402500,402500,402000,114
|
|
20230922,114600,6687260500,402500,402500,403000,402500,113
|
|
20230922,114500,6641777500,402500,402500,403000,402500,68
|
|
20230922,114400,6614395500,403000,403000,403500,402500,73
|
|
20230922,114300,6584981000,403000,403000,403000,403000,201
|
|
20230922,114200,6503978000,403500,403000,403500,403000,89
|
|
20230922,114100,6468091000,403000,403000,404000,403000,382
|
|
20230922,114000,6313977500,403000,403000,403500,403000,89
|
|
20230922,113900,6278097000,403000,403000,403500,403000,91
|
|
20230922,113800,6241413500,403000,403000,403500,403000,31
|
|
20230922,113700,6228915000,403000,403000,403000,403000,36
|
|
20230922,113600,6214407000,403000,403000,403500,403000,109
|
|
20230922,113500,6170463500,403000,403000,403000,403000,3
|
|
20230922,113400,6169254500,403000,403500,403500,403000,73
|
|
20230922,113300,6139821000,404000,403500,404000,403500,283
|
|
20230922,113200,6025626500,403500,403500,403500,403500,19
|
|
20230922,113100,6017960000,403500,403500,404000,403500,65
|
|
20230922,113000,5991731500,404000,403500,404000,403500,57
|
|
20230922,112900,5968730000,403500,403500,404000,403500,19
|
|
20230922,112800,5961062500,403500,404000,404000,403500,125
|
|
20230922,112700,5910614000,404000,403500,404000,403500,48
|
|
20230922,112600,5891242500,403500,403500,404000,403500,22
|
|
20230922,112500,5882365000,403500,403500,404000,403500,124
|
|
20230922,112400,5832303500,404000,403500,404000,403500,40
|
|
20230922,112300,5816152000,403500,403500,404000,403500,43
|
|
20230922,112200,5798799500,403500,403500,404000,403500,145
|
|
20230922,112100,5740267500,403500,403500,404000,403500,23
|
|
20230922,112000,5730986500,403500,404000,404500,403500,63
|
|
20230922,111900,5705553000,404000,404000,404000,404000,34
|
|
20230922,111800,5691817000,404000,404000,404500,404000,27
|
|
20230922,111700,5680907000,404000,404000,404500,404000,458
|
|
20230922,111600,5495872500,404000,404000,404500,404000,113
|
|
20230922,111500,5450220000,404000,405000,405500,404000,1198
|
|
20230922,111400,4965572500,405000,405000,405500,405000,83
|
|
20230922,111300,4931950500,405000,405000,405500,405000,41
|
|
20230922,111200,4915340500,405500,405000,405500,405000,48
|
|
20230922,111100,4895897000,405000,405000,405500,405000,64
|
|
20230922,111000,4869975500,405000,406000,406000,405000,73
|
|
20230922,110900,4840379500,405500,405500,406000,405500,75
|
|
20230922,110800,4809966000,405500,406000,406000,405500,30
|
|
20230922,110700,4797795500,405500,405500,405500,405500,27
|
|
20230922,110600,4786847000,405500,405500,405500,405000,64
|
|
20230922,110500,4760907500,406500,405000,406500,405000,90
|
|
20230922,110400,4724378500,405500,405500,406500,405500,103
|
|
20230922,110300,4682584500,405500,406000,406000,405000,101
|
|
20230922,110200,4641613500,405500,405500,406000,405500,42
|
|
20230922,110100,4624579500,405500,405500,406000,405000,67
|
|
20230922,110000,4597432000,405500,405500,405500,405000,113
|
|
20230922,105900,4551627000,405000,404500,405000,404500,101
|
|
20230922,105800,4510737000,404500,404500,405000,404500,69
|
|
20230922,105700,4482825500,404500,404500,404500,404500,24
|
|
20230922,105600,4473117500,404500,404500,405000,404500,40
|
|
20230922,105500,4456934000,405000,404500,405000,404500,49
|
|
20230922,105400,4437113000,404500,405000,405000,404500,32
|
|
20230922,105300,4424166500,404500,404500,404500,404000,143
|
|
20230922,105200,4366343000,404500,405000,405000,404000,545
|
|
20230922,105100,4145788000,404500,404500,405000,404500,39
|
|
20230922,105000,4130011000,404500,405000,405000,404500,136
|
|
20230922,104900,4074993500,404500,404500,404500,404500,24
|
|
20230922,104800,4065285500,404500,405000,405000,404500,38
|
|
20230922,104700,4049913500,405000,404500,405000,404500,113
|
|
20230922,104600,4004204500,404500,405000,405000,404500,30
|
|
20230922,104500,3992064000,404500,404500,405000,404500,35
|
|
20230922,104400,3977903500,405000,404500,405000,404500,93
|
|
20230922,104300,3940279500,404500,405000,405000,404500,88
|
|
20230922,104200,3904657000,404500,405000,405500,404500,98
|
|
20230922,104100,3864975500,405000,405500,405500,405000,27
|
|
20230922,104000,3854034000,405000,405000,405000,405000,61
|
|
20230922,103900,3829329000,405000,405000,405500,405000,81
|
|
20230922,103800,3796522000,405500,405000,405500,405000,33
|
|
20230922,103700,3783150500,405500,405000,405500,405000,34
|
|
20230922,103600,3769375000,405000,406000,406000,405000,84
|
|
20230922,103500,3735346000,405500,405000,405500,405000,59
|
|
20230922,103400,3711424500,405000,405000,405500,405000,54
|
|
20230922,103300,3689552500,405000,405500,405500,405000,52
|
|
20230922,103200,3668474000,405500,405500,405500,405000,40
|
|
20230922,103100,3652269500,405500,406000,406500,405000,93
|
|
20230922,103000,3614572500,405000,405500,406000,405000,86
|
|
20230922,102900,3579700000,405500,405500,405500,405000,19
|
|
20230922,102800,3572000000,405500,405000,405500,405000,2
|
|
20230922,102700,3571189500,405000,405500,405500,405000,27
|
|
20230922,102600,3560252500,405500,406000,406000,405500,22
|
|
20230922,102500,3551326000,405000,405000,406000,405000,134
|
|
20230922,102400,3496985000,405000,405000,405500,405000,33
|
|
20230922,102300,3483616500,405000,405000,405500,405000,59
|
|
20230922,102200,3459708000,405000,405500,405500,405000,7
|
|
20230922,102100,3456872000,405500,405000,405500,405000,36
|
|
20230922,102000,3442283500,405000,405500,405500,405000,150
|
|
20230922,101900,3381480000,405000,405000,405500,405000,7
|
|
20230922,101800,3378644000,405000,405500,405500,405000,315
|
|
20230922,101700,3250914500,405500,405500,405500,405500,66
|
|
20230922,101600,3224151500,405500,406000,406000,405500,13
|
|
20230922,101500,3218874500,405500,405500,406000,405500,28
|
|
20230922,101400,3207513500,405500,405500,405500,405500,2
|
|
20230922,101300,3206702500,405500,406000,406000,405500,38
|
|
20230922,101200,3191291500,406000,405500,406000,405500,32
|
|
20230922,101100,3178314500,406000,405500,406000,405500,22
|
|
20230922,101000,3169393000,405500,406000,406000,405500,27
|
|
20230922,100900,3158432500,406000,406000,406000,405500,131
|
|
20230922,100800,3105254000,405500,405500,406000,405500,68
|
|
20230922,100700,3077675000,405500,405500,405500,405500,186
|
|
20230922,100600,3002252000,405000,405500,405500,405000,30
|
|
20230922,100500,2990096500,405500,405500,405500,405000,13
|
|
20230922,100400,2984830000,405000,405500,405500,405000,103
|
|
20230922,100300,2943114500,405000,405500,405500,405000,75
|
|
20230922,100200,2912721000,405500,405500,405500,405000,286
|
|
20230922,100100,2796853500,405500,405500,405500,405000,315
|
|
20230922,100000,2669126500,405500,406500,406500,405500,316
|
|
20230922,095900,2540833000,406000,406000,406500,406000,46
|
|
20230922,095800,2522148000,406500,407000,407000,406500,96
|
|
20230922,095700,2483123000,407000,407000,407500,407000,24
|
|
20230922,095600,2473353000,407500,407000,407500,407000,22
|
|
20230922,095500,2464397500,407000,407000,407000,407000,36
|
|
20230922,095400,2449745500,407000,407500,407500,407000,35
|
|
20230922,095300,2435495000,407500,407500,407500,407500,5
|
|
20230922,095200,2433457500,407500,407000,407500,407000,81
|
|
20230922,095100,2400453000,407000,407000,407500,407000,25
|
|
20230922,095000,2390277500,407000,407500,407500,407000,23
|
|
20230922,094900,2380915000,407500,407500,408000,407500,23
|
|
20230922,094800,2371542000,408000,408000,408000,407500,17
|
|
20230922,094700,2364613500,408000,408000,408000,408000,7
|
|
20230922,094600,2361757500,408000,408500,408500,407500,116
|
|
20230922,094500,2314452500,409000,409000,409000,408500,40
|
|
20230922,094400,2298105000,408500,408500,409000,408500,57
|
|
20230922,094300,2274806500,408500,408000,408500,408000,87
|
|
20230922,094200,2239277500,408000,408500,408500,408000,19
|
|
20230922,094100,2231521500,408500,408500,408500,408500,6
|
|
20230922,094000,2229070500,408500,408000,408500,408000,11
|
|
20230922,093900,2224580000,408500,409000,409000,408500,77
|
|
20230922,093800,2193115500,409000,408000,409000,408000,103
|
|
20230922,093700,2151062500,408000,407000,408000,407000,116
|
|
20230922,093600,2103770000,407000,406500,407000,406500,74
|
|
20230922,093500,2073667500,406000,405500,406000,405500,67
|
|
20230922,093400,2046470500,405500,405000,405500,405000,92
|
|
20230922,093300,2009169000,405500,405500,405500,405000,161
|
|
20230922,093200,1943954500,405500,405000,405500,405000,38
|
|
20230922,093100,1928547500,405500,405000,405500,405000,67
|
|
20230922,093000,1901393500,405500,405500,405500,405000,28
|
|
20230922,092900,1890044500,405000,405000,405500,405000,41
|
|
20230922,092800,1873426000,405500,405000,405500,405000,77
|
|
20230922,092700,1842235000,405500,406000,406000,405000,40
|
|
20230922,092600,1826019000,406000,405500,406000,405500,70
|
|
20230922,092500,1797619000,406000,406500,406500,405500,71
|
|
20230922,092400,1768788500,406500,407000,407500,406500,87
|
|
20230922,092300,1733404500,407500,406000,407500,406000,128
|
|
20230922,092200,1681344500,406000,405000,406000,405000,61
|
|
20230922,092100,1656623500,405500,405000,405500,405000,190
|
|
20230922,092000,1579666000,405000,405500,406000,405000,320
|
|
20230922,091900,1450049000,405500,406000,406000,405500,118
|
|
20230922,091800,1402195500,406000,405500,406000,405500,49
|
|
20230922,091700,1382308500,405500,406000,406500,405500,182
|
|
20230922,091600,1308474500,406000,406500,406500,405500,28
|
|
20230922,091500,1297109500,406500,406500,407000,406000,201
|
|
20230922,091400,1215467500,406000,406500,406500,406000,25
|
|
20230922,091300,1205305500,406500,407000,407000,406000,101
|
|
20230922,091200,1164249000,406500,406500,406500,406500,48
|
|
20230922,091100,1144737000,406000,406000,406000,406000,121
|
|
20230922,091000,1095611000,405500,405000,406000,405000,122
|
|
20230922,090900,1046150000,406000,407000,407000,406000,93
|
|
20230922,090800,1008388500,407000,404500,407000,404500,68
|
|
20230922,090700,980788500,404500,405000,406000,404000,691
|
|
20230922,090600,701045500,405000,404500,405000,404000,125
|
|
20230922,090500,650499500,404500,405000,405000,404000,194
|
|
20230922,090400,572012500,405000,406500,407000,405000,476
|
|
20230922,090300,378864500,407000,407500,408500,406500,210
|
|
20230922,090200,293326000,408500,409000,409000,407000,23
|
|
20230922,090100,283936000,408000,410000,410000,407000,215
|
|
20230922,090000,196348500,410000,405000,411500,405000,484
|