702 lines
40 KiB
CSV
702 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203900,12629203500,386000,386000,386000,386000,790
|
|
20230926,203800,12629203500,386000,386000,386000,386000,0
|
|
20230926,203700,12629203500,386000,386000,386000,386000,0
|
|
20230926,203600,12629203500,386000,386000,386000,386000,0
|
|
20230926,203500,12629203500,386000,386000,386000,386000,0
|
|
20230926,203400,12629203500,386000,386000,386000,386000,0
|
|
20230926,203300,12629203500,386000,386000,386000,386000,0
|
|
20230926,203200,12629203500,386000,386000,386000,386000,0
|
|
20230926,203100,12629203500,386000,386000,386000,386000,0
|
|
20230926,203000,12629203500,386000,386000,386000,386000,0
|
|
20230926,202900,12629203500,386000,386000,386000,386000,0
|
|
20230926,202800,12629203500,386000,386000,386000,386000,0
|
|
20230926,202700,12629203500,386000,386000,386000,386000,0
|
|
20230926,202600,12629203500,386000,386000,386000,386000,0
|
|
20230926,202500,12629203500,386000,386000,386000,386000,0
|
|
20230926,202400,12629203500,386000,386000,386000,386000,0
|
|
20230926,202300,12629203500,386000,386000,386000,386000,0
|
|
20230926,202200,12629203500,386000,386000,386000,386000,0
|
|
20230926,202100,12629203500,386000,386000,386000,386000,0
|
|
20230926,202000,12629203500,386000,386000,386000,386000,0
|
|
20230926,201900,12629203500,386000,386000,386000,386000,0
|
|
20230926,201800,12629203500,386000,386000,386000,386000,0
|
|
20230926,201700,12629203500,386000,386000,386000,386000,0
|
|
20230926,201600,12629203500,386000,386000,386000,386000,0
|
|
20230926,201500,12629203500,386000,386000,386000,386000,0
|
|
20230926,201400,12629203500,386000,386000,386000,386000,0
|
|
20230926,201300,12629203500,386000,386000,386000,386000,0
|
|
20230926,201200,12629203500,386000,386000,386000,386000,0
|
|
20230926,201100,12629203500,386000,386000,386000,386000,0
|
|
20230926,201000,12629203500,386000,386000,386000,386000,0
|
|
20230926,200900,12629203500,386000,386000,386000,386000,790
|
|
20230926,200800,12629203500,386000,386000,386000,386000,0
|
|
20230926,200700,12629203500,386000,386000,386000,386000,0
|
|
20230926,200600,12629203500,386000,386000,386000,386000,0
|
|
20230926,200500,12629203500,386000,386000,386000,386000,0
|
|
20230926,200400,12629203500,386000,386000,386000,386000,0
|
|
20230926,200300,12629203500,386000,386000,386000,386000,0
|
|
20230926,200200,12629203500,386000,386000,386000,386000,0
|
|
20230926,200100,12629203500,386000,386000,386000,386000,0
|
|
20230926,200000,12629203500,386000,386000,386000,386000,0
|
|
20230926,195900,12629203500,386000,386000,386000,386000,0
|
|
20230926,195800,12629203500,386000,386000,386000,386000,0
|
|
20230926,195700,12629203500,386000,386000,386000,386000,0
|
|
20230926,195600,12629203500,386000,386000,386000,386000,0
|
|
20230926,195500,12629203500,386000,386000,386000,386000,0
|
|
20230926,195400,12629203500,386000,386000,386000,386000,0
|
|
20230926,195300,12629203500,386000,386000,386000,386000,0
|
|
20230926,195200,12629203500,386000,386000,386000,386000,0
|
|
20230926,195100,12629203500,386000,386000,386000,386000,0
|
|
20230926,195000,12629203500,386000,386000,386000,386000,0
|
|
20230926,194900,12629203500,386000,386000,386000,386000,0
|
|
20230926,194800,12629203500,386000,386000,386000,386000,0
|
|
20230926,194700,12629203500,386000,386000,386000,386000,0
|
|
20230926,194600,12629203500,386000,386000,386000,386000,0
|
|
20230926,194500,12629203500,386000,386000,386000,386000,0
|
|
20230926,194400,12629203500,386000,386000,386000,386000,0
|
|
20230926,194300,12629203500,386000,386000,386000,386000,0
|
|
20230926,194200,12629203500,386000,386000,386000,386000,0
|
|
20230926,194100,12629203500,386000,386000,386000,386000,0
|
|
20230926,194000,12629203500,386000,386000,386000,386000,0
|
|
20230926,193900,12629203500,386000,386000,386000,386000,790
|
|
20230926,193800,12629203500,386000,386000,386000,386000,0
|
|
20230926,193700,12629203500,386000,386000,386000,386000,0
|
|
20230926,193600,12629203500,386000,386000,386000,386000,0
|
|
20230926,193500,12629203500,386000,386000,386000,386000,0
|
|
20230926,193400,12629203500,386000,386000,386000,386000,0
|
|
20230926,193300,12629203500,386000,386000,386000,386000,0
|
|
20230926,193200,12629203500,386000,386000,386000,386000,0
|
|
20230926,193100,12629203500,386000,386000,386000,386000,0
|
|
20230926,193000,12629203500,386000,386000,386000,386000,0
|
|
20230926,192900,12629203500,386000,386000,386000,386000,0
|
|
20230926,192800,12629203500,386000,386000,386000,386000,0
|
|
20230926,192700,12629203500,386000,386000,386000,386000,0
|
|
20230926,192600,12629203500,386000,386000,386000,386000,0
|
|
20230926,192500,12629203500,386000,386000,386000,386000,0
|
|
20230926,192400,12629203500,386000,386000,386000,386000,0
|
|
20230926,192300,12629203500,386000,386000,386000,386000,0
|
|
20230926,192200,12629203500,386000,386000,386000,386000,0
|
|
20230926,192100,12629203500,386000,386000,386000,386000,0
|
|
20230926,192000,12629203500,386000,386000,386000,386000,0
|
|
20230926,191900,12629203500,386000,386000,386000,386000,0
|
|
20230926,191800,12629203500,386000,386000,386000,386000,0
|
|
20230926,191700,12629203500,386000,386000,386000,386000,0
|
|
20230926,191600,12629203500,386000,386000,386000,386000,0
|
|
20230926,191500,12629203500,386000,386000,386000,386000,0
|
|
20230926,191400,12629203500,386000,386000,386000,386000,0
|
|
20230926,191300,12629203500,386000,386000,386000,386000,0
|
|
20230926,191200,12629203500,386000,386000,386000,386000,0
|
|
20230926,191100,12629203500,386000,386000,386000,386000,0
|
|
20230926,191000,12629203500,386000,386000,386000,386000,0
|
|
20230926,190900,12629203500,386000,386000,386000,386000,790
|
|
20230926,190800,12629203500,386000,386000,386000,386000,0
|
|
20230926,190700,12629203500,386000,386000,386000,386000,0
|
|
20230926,190600,12629203500,386000,386000,386000,386000,0
|
|
20230926,190500,12629203500,386000,386000,386000,386000,0
|
|
20230926,190400,12629203500,386000,386000,386000,386000,0
|
|
20230926,190300,12629203500,386000,386000,386000,386000,0
|
|
20230926,190200,12629203500,386000,386000,386000,386000,0
|
|
20230926,190100,12629203500,386000,386000,386000,386000,0
|
|
20230926,190000,12629203500,386000,386000,386000,386000,0
|
|
20230926,185900,12629203500,386000,386000,386000,386000,0
|
|
20230926,185800,12629203500,386000,386000,386000,386000,0
|
|
20230926,185700,12629203500,386000,386000,386000,386000,0
|
|
20230926,185600,12629203500,386000,386000,386000,386000,0
|
|
20230926,185500,12629203500,386000,386000,386000,386000,0
|
|
20230926,185400,12629203500,386000,386000,386000,386000,0
|
|
20230926,185300,12629203500,386000,386000,386000,386000,0
|
|
20230926,185200,12629203500,386000,386000,386000,386000,0
|
|
20230926,185100,12629203500,386000,386000,386000,386000,0
|
|
20230926,185000,12629203500,386000,386000,386000,386000,0
|
|
20230926,184900,12629203500,386000,386000,386000,386000,0
|
|
20230926,184800,12629203500,386000,386000,386000,386000,0
|
|
20230926,184700,12629203500,386000,386000,386000,386000,0
|
|
20230926,184600,12629203500,386000,386000,386000,386000,0
|
|
20230926,184500,12629203500,386000,386000,386000,386000,0
|
|
20230926,184400,12629203500,386000,386000,386000,386000,0
|
|
20230926,184300,12629203500,386000,386000,386000,386000,0
|
|
20230926,184200,12629203500,386000,386000,386000,386000,0
|
|
20230926,184100,12629203500,386000,386000,386000,386000,0
|
|
20230926,184000,12629203500,386000,386000,386000,386000,0
|
|
20230926,183900,12629203500,386000,386000,386000,386000,790
|
|
20230926,183800,12629203500,386000,386000,386000,386000,0
|
|
20230926,183700,12629203500,386000,386000,386000,386000,0
|
|
20230926,183600,12629203500,386000,386000,386000,386000,0
|
|
20230926,183500,12629203500,386000,386000,386000,386000,0
|
|
20230926,183400,12629203500,386000,386000,386000,386000,0
|
|
20230926,183300,12629203500,386000,386000,386000,386000,0
|
|
20230926,183200,12629203500,386000,386000,386000,386000,0
|
|
20230926,183100,12629203500,386000,386000,386000,386000,0
|
|
20230926,183000,12629203500,386000,386000,386000,386000,0
|
|
20230926,182900,12629203500,386000,386000,386000,386000,0
|
|
20230926,182800,12629203500,386000,386000,386000,386000,0
|
|
20230926,182700,12629203500,386000,386000,386000,386000,0
|
|
20230926,182600,12629203500,386000,386000,386000,386000,0
|
|
20230926,182500,12629203500,386000,386000,386000,386000,0
|
|
20230926,182400,12629203500,386000,386000,386000,386000,0
|
|
20230926,182300,12629203500,386000,386000,386000,386000,0
|
|
20230926,182200,12629203500,386000,386000,386000,386000,0
|
|
20230926,182100,12629203500,386000,386000,386000,386000,0
|
|
20230926,182000,12629203500,386000,386000,386000,386000,0
|
|
20230926,181900,12629203500,386000,386000,386000,386000,0
|
|
20230926,181800,12629203500,386000,386000,386000,386000,0
|
|
20230926,181700,12629203500,386000,386000,386000,386000,0
|
|
20230926,181600,12629203500,386000,386000,386000,386000,0
|
|
20230926,181500,12629203500,386000,386000,386000,386000,0
|
|
20230926,181400,12629203500,386000,386000,386000,386000,0
|
|
20230926,181300,12629203500,386000,386000,386000,386000,0
|
|
20230926,181200,12629203500,386000,386000,386000,386000,0
|
|
20230926,181100,12629203500,386000,386000,386000,386000,0
|
|
20230926,181000,12629203500,386000,386000,386000,386000,0
|
|
20230926,180900,12629203500,386000,386000,386000,386000,790
|
|
20230926,180800,12629203500,386000,386000,386000,386000,0
|
|
20230926,180700,12629203500,386000,386000,386000,386000,0
|
|
20230926,180600,12629203500,386000,386000,386000,386000,0
|
|
20230926,180500,12629203500,386000,386000,386000,386000,0
|
|
20230926,180400,12629203500,386000,386000,386000,386000,0
|
|
20230926,180300,12629203500,386000,386000,386000,386000,0
|
|
20230926,180200,12629203500,386000,386000,386000,386000,0
|
|
20230926,180100,12629203500,386000,386000,386000,386000,0
|
|
20230926,180000,12629203500,386000,386000,386000,386000,0
|
|
20230926,175900,12629203500,386000,386000,386000,386000,0
|
|
20230926,175800,12629203500,386000,386000,386000,386000,0
|
|
20230926,175700,12629203500,386000,386000,386000,386000,0
|
|
20230926,175600,12629203500,386000,386000,386000,386000,0
|
|
20230926,175500,12629203500,386000,386000,386000,386000,0
|
|
20230926,175400,12629203500,386000,386000,386000,386000,0
|
|
20230926,175300,12629203500,386000,386000,386000,386000,0
|
|
20230926,175200,12629203500,386000,386000,386000,386000,0
|
|
20230926,175100,12629203500,386000,386000,386000,386000,0
|
|
20230926,175000,12629203500,386000,386000,386000,386000,0
|
|
20230926,174900,12629203500,386000,386000,386000,386000,0
|
|
20230926,174800,12629203500,386000,386000,386000,386000,0
|
|
20230926,174700,12629203500,386000,386000,386000,386000,0
|
|
20230926,174600,12629203500,386000,386000,386000,386000,0
|
|
20230926,174500,12629203500,386000,386000,386000,386000,0
|
|
20230926,174400,12629203500,386000,386000,386000,386000,0
|
|
20230926,174300,12629203500,386000,386000,386000,386000,0
|
|
20230926,174200,12629203500,386000,386000,386000,386000,0
|
|
20230926,174100,12629203500,386000,386000,386000,386000,0
|
|
20230926,174000,12629203500,386000,386000,386000,386000,0
|
|
20230926,173900,12629203500,386000,386000,386000,386000,790
|
|
20230926,173800,12629203500,386000,386000,386000,386000,0
|
|
20230926,173700,12629203500,386000,386000,386000,386000,0
|
|
20230926,173600,12629203500,386000,386000,386000,386000,0
|
|
20230926,173500,12629203500,386000,386000,386000,386000,0
|
|
20230926,173400,12629203500,386000,386000,386000,386000,0
|
|
20230926,173300,12629203500,386000,386000,386000,386000,0
|
|
20230926,173200,12629203500,386000,386000,386000,386000,0
|
|
20230926,173100,12629203500,386000,386000,386000,386000,0
|
|
20230926,173000,12629203500,386000,386000,386000,386000,0
|
|
20230926,172900,12629203500,386000,386000,386000,386000,0
|
|
20230926,172800,12629203500,386000,386000,386000,386000,0
|
|
20230926,172700,12629203500,386000,386000,386000,386000,0
|
|
20230926,172600,12629203500,386000,386000,386000,386000,0
|
|
20230926,172500,12629203500,386000,386000,386000,386000,0
|
|
20230926,172400,12629203500,386000,386000,386000,386000,0
|
|
20230926,172300,12629203500,386000,386000,386000,386000,0
|
|
20230926,172200,12629203500,386000,386000,386000,386000,0
|
|
20230926,172100,12629203500,386000,386000,386000,386000,0
|
|
20230926,172000,12629203500,386000,386000,386000,386000,0
|
|
20230926,171900,12629203500,386000,386000,386000,386000,0
|
|
20230926,171800,12629203500,386000,386000,386000,386000,0
|
|
20230926,171700,12629203500,386000,386000,386000,386000,0
|
|
20230926,171600,12629203500,386000,386000,386000,386000,0
|
|
20230926,171500,12629203500,386000,386000,386000,386000,0
|
|
20230926,171400,12629203500,386000,386000,386000,386000,0
|
|
20230926,171300,12629203500,386000,386000,386000,386000,0
|
|
20230926,171200,12629203500,386000,386000,386000,386000,0
|
|
20230926,171100,12629203500,386000,386000,386000,386000,0
|
|
20230926,171000,12629203500,386000,386000,386000,386000,0
|
|
20230926,170900,12629203500,386000,386000,386000,386000,790
|
|
20230926,170800,12629203500,386000,386000,386000,386000,0
|
|
20230926,170700,12629203500,386000,386000,386000,386000,0
|
|
20230926,170600,12629203500,386000,386000,386000,386000,0
|
|
20230926,170500,12629203500,386000,386000,386000,386000,0
|
|
20230926,170400,12629203500,386000,386000,386000,386000,0
|
|
20230926,170300,12629203500,386000,386000,386000,386000,0
|
|
20230926,170200,12629203500,386000,386000,386000,386000,0
|
|
20230926,170100,12629203500,386000,386000,386000,386000,0
|
|
20230926,170000,12629203500,386000,386000,386000,386000,0
|
|
20230926,165900,12629203500,386000,386000,386000,386000,0
|
|
20230926,165800,12629203500,386000,386000,386000,386000,0
|
|
20230926,165700,12629203500,386000,386000,386000,386000,0
|
|
20230926,165600,12629203500,386000,386000,386000,386000,0
|
|
20230926,165500,12629203500,386000,386000,386000,386000,0
|
|
20230926,165400,12629203500,386000,386000,386000,386000,0
|
|
20230926,165300,12629203500,386000,386000,386000,386000,0
|
|
20230926,165200,12629203500,386000,386000,386000,386000,0
|
|
20230926,165100,12629203500,386000,386000,386000,386000,0
|
|
20230926,165000,12629203500,386000,386000,386000,386000,0
|
|
20230926,164900,12629203500,386000,386000,386000,386000,0
|
|
20230926,164800,12629203500,386000,386000,386000,386000,0
|
|
20230926,164700,12629203500,386000,386000,386000,386000,0
|
|
20230926,164600,12629203500,386000,386000,386000,386000,0
|
|
20230926,164500,12629203500,386000,386000,386000,386000,0
|
|
20230926,164400,12629203500,386000,386000,386000,386000,0
|
|
20230926,164300,12629203500,386000,386000,386000,386000,0
|
|
20230926,164200,12629203500,386000,386000,386000,386000,0
|
|
20230926,164100,12629203500,386000,386000,386000,386000,0
|
|
20230926,164000,12629203500,386000,386000,386000,386000,0
|
|
20230926,163900,12629203500,386000,386000,386000,386000,790
|
|
20230926,163800,12629203500,386000,386000,386000,386000,0
|
|
20230926,163700,12629203500,386000,386000,386000,386000,0
|
|
20230926,163600,12629203500,386000,386000,386000,386000,0
|
|
20230926,163500,12629203500,386000,386000,386000,386000,0
|
|
20230926,163400,12629203500,386000,386000,386000,386000,0
|
|
20230926,163300,12629203500,386000,386000,386000,386000,0
|
|
20230926,163200,12629203500,386000,386000,386000,386000,0
|
|
20230926,163100,12629203500,386000,386000,386000,386000,0
|
|
20230926,163000,12629203500,386000,386000,386000,386000,0
|
|
20230926,162900,12629203500,386000,386000,386000,386000,0
|
|
20230926,162800,12629203500,386000,386000,386000,386000,0
|
|
20230926,162700,12629203500,386000,386000,386000,386000,0
|
|
20230926,162600,12629203500,386000,386000,386000,386000,0
|
|
20230926,162500,12629203500,386000,386000,386000,386000,0
|
|
20230926,162400,12629203500,386000,386000,386000,386000,0
|
|
20230926,162300,12629203500,386000,386000,386000,386000,0
|
|
20230926,162200,12629203500,386000,386000,386000,386000,0
|
|
20230926,162100,12629203500,386000,386000,386000,386000,0
|
|
20230926,162000,12629203500,386000,386000,386000,386000,0
|
|
20230926,161900,12629203500,386000,386000,386000,386000,0
|
|
20230926,161800,12629203500,386000,386000,386000,386000,0
|
|
20230926,161700,12629203500,386000,386000,386000,386000,0
|
|
20230926,161600,12629203500,386000,386000,386000,386000,0
|
|
20230926,161500,12629203500,386000,386000,386000,386000,0
|
|
20230926,161400,12629203500,386000,386000,386000,386000,0
|
|
20230926,161300,12629203500,386000,386000,386000,386000,0
|
|
20230926,161200,12629203500,386000,386000,386000,386000,0
|
|
20230926,161100,12629203500,386000,386000,386000,386000,0
|
|
20230926,161000,12629203500,386000,386000,386000,386000,0
|
|
20230926,160900,12629203500,386000,386000,386000,386000,790
|
|
20230926,160800,12629203500,386000,386000,386000,386000,0
|
|
20230926,160700,12629203500,386000,386000,386000,386000,0
|
|
20230926,160600,12629203500,386000,386000,386000,386000,0
|
|
20230926,160500,12629203500,386000,386000,386000,386000,0
|
|
20230926,160400,12629203500,386000,386000,386000,386000,0
|
|
20230926,160300,12629203500,386000,386000,386000,386000,0
|
|
20230926,160200,12629203500,386000,386000,386000,386000,0
|
|
20230926,160100,12629203500,386000,386000,386000,386000,0
|
|
20230926,160000,12629203500,386000,386000,386000,386000,0
|
|
20230926,155900,12629203500,386000,386000,386000,386000,0
|
|
20230926,155800,12629203500,386000,386000,386000,386000,0
|
|
20230926,155700,12629203500,386000,386000,386000,386000,0
|
|
20230926,155600,12629203500,386000,386000,386000,386000,0
|
|
20230926,155500,12629203500,386000,386000,386000,386000,0
|
|
20230926,155400,12629203500,386000,386000,386000,386000,0
|
|
20230926,155300,12629203500,386000,386000,386000,386000,0
|
|
20230926,155200,12629203500,386000,386000,386000,386000,0
|
|
20230926,155100,12629203500,386000,386000,386000,386000,0
|
|
20230926,155000,12629203500,386000,386000,386000,386000,0
|
|
20230926,154900,12629203500,386000,386000,386000,386000,0
|
|
20230926,154800,12629203500,386000,386000,386000,386000,0
|
|
20230926,154700,12629203500,386000,386000,386000,386000,0
|
|
20230926,154600,12629203500,386000,386000,386000,386000,0
|
|
20230926,154500,12629203500,386000,386000,386000,386000,0
|
|
20230926,154400,12629203500,386000,386000,386000,386000,0
|
|
20230926,154300,12629203500,386000,386000,386000,386000,0
|
|
20230926,154200,12629203500,386000,386000,386000,386000,0
|
|
20230926,154100,12629203500,386000,386000,386000,386000,0
|
|
20230926,154000,12629203500,386000,386000,386000,386000,0
|
|
20230926,153900,12629203500,386000,386000,386000,386000,790
|
|
20230926,153800,12629203500,386000,386000,386000,386000,0
|
|
20230926,153700,12629203500,386000,386000,386000,386000,0
|
|
20230926,153600,12629203500,386000,386000,386000,386000,0
|
|
20230926,153500,12629203500,386000,386000,386000,386000,0
|
|
20230926,153400,12629203500,386000,386000,386000,386000,0
|
|
20230926,153300,12629203500,386000,386000,386000,386000,0
|
|
20230926,153200,12629203500,386000,386000,386000,386000,0
|
|
20230926,153100,12629203500,386000,386000,386000,386000,0
|
|
20230926,153000,12629203500,386000,386000,386000,386000,790
|
|
20230926,152900,12324263500,386500,386500,386500,386500,0
|
|
20230926,152800,12324263500,386500,386500,386500,386500,0
|
|
20230926,152700,12324263500,386500,386500,386500,386500,0
|
|
20230926,152600,12324263500,386500,386500,386500,386500,0
|
|
20230926,152500,12324263500,386500,386500,386500,386500,0
|
|
20230926,152400,12324263500,386500,386500,386500,386500,0
|
|
20230926,152300,12324263500,386500,386500,386500,386500,0
|
|
20230926,152200,12324263500,386500,386500,386500,386500,0
|
|
20230926,152100,12324263500,386500,386500,386500,386500,0
|
|
20230926,152000,12324263500,386500,386500,386500,386500,0
|
|
20230926,151900,12324263500,386500,386500,386500,386000,169
|
|
20230926,151800,12259006500,386500,386500,386500,386000,39
|
|
20230926,151700,12243938500,386000,386000,386500,386000,45
|
|
20230926,151600,12226550000,386500,386000,386500,386000,25
|
|
20230926,151500,12216898000,386500,386500,386500,386000,57
|
|
20230926,151400,12194872500,386500,386000,386500,386000,37
|
|
20230926,151300,12180584000,386500,386000,386500,386000,15
|
|
20230926,151200,12174793000,386000,386500,386500,386000,194
|
|
20230926,151100,12099905000,386500,386000,386500,386000,75
|
|
20230926,151000,12070950500,386500,386500,386500,386000,126
|
|
20230926,150900,12022299000,386000,386000,386500,386000,52
|
|
20230926,150800,12002214000,386000,386000,386500,386000,25
|
|
20230926,150700,11992560000,386500,386000,386500,386000,18
|
|
20230926,150600,11985609500,386000,386500,386500,386000,23
|
|
20230926,150500,11976725000,386500,386000,386500,386000,40
|
|
20230926,150400,11961279500,386500,387000,387000,386500,124
|
|
20230926,150300,11913344000,387000,387500,387500,387000,241
|
|
20230926,150200,11820075000,387000,387000,387500,387000,35
|
|
20230926,150100,11806525000,387500,387000,387500,387000,16
|
|
20230926,150000,11800332000,387000,387000,387500,386500,53
|
|
20230926,145900,11779823000,387000,387000,387500,387000,41
|
|
20230926,145800,11763955500,387500,387000,387500,386500,131
|
|
20230926,145700,11713252000,387000,387000,387500,387000,48
|
|
20230926,145600,11694675500,387000,386500,387500,386500,29
|
|
20230926,145500,11683458500,387500,387000,387500,386500,118
|
|
20230926,145400,11637786500,387500,387500,387500,387000,30
|
|
20230926,145300,11626174000,387000,387000,387500,387000,87
|
|
20230926,145200,11592502500,387000,387000,387500,387000,25
|
|
20230926,145100,11582824500,387000,387000,387000,387000,49
|
|
20230926,145000,11563861500,387000,387000,387000,386500,64
|
|
20230926,144900,11539094500,387000,387500,387500,387000,49
|
|
20230926,144800,11520131000,387500,387000,387500,387000,28
|
|
20230926,144700,11509294500,387000,387000,387500,387000,39
|
|
20230926,144600,11494201000,387000,387000,387500,387000,35
|
|
20230926,144500,11480654500,387500,387000,388000,387000,61
|
|
20230926,144400,11457017000,387500,387000,387500,387000,44
|
|
20230926,144300,11439987500,387000,387500,387500,387000,42
|
|
20230926,144200,11423733000,387500,387500,387500,387000,23
|
|
20230926,144100,11414830500,387500,387500,387500,387000,63
|
|
20230926,144000,11390447000,387000,387500,388000,387000,92
|
|
20230926,143900,11354806000,387500,387000,387500,387000,185
|
|
20230926,143800,11283195500,387000,386500,387000,386000,99
|
|
20230926,143700,11244890000,386500,386500,387000,386500,33
|
|
20230926,143600,11232135000,386500,386000,386500,386000,68
|
|
20230926,143500,11205872000,386000,386500,386500,386000,2
|
|
20230926,143400,11205099500,386500,386500,386500,386000,49
|
|
20230926,143300,11186164500,386500,386000,386500,386000,112
|
|
20230926,143200,11142926000,386000,386000,386000,386000,10
|
|
20230926,143100,11139066000,386500,386000,386500,386000,41
|
|
20230926,143000,11123239500,386000,386000,386000,386000,21
|
|
20230926,142900,11115133500,386500,386500,386500,386000,47
|
|
20230926,142800,11096969000,387000,386000,387000,386000,65
|
|
20230926,142700,11071875000,386500,387000,387000,386000,52
|
|
20230926,142600,11051783000,387000,385500,387000,385500,32
|
|
20230926,142500,11039432500,385500,386000,386500,385500,172
|
|
20230926,142400,10973053000,386000,386000,386500,386000,252
|
|
20230926,142300,10875779000,386000,386000,386500,385500,843
|
|
20230926,142200,10550599000,386500,386500,386500,386000,352
|
|
20230926,142100,10414713000,387000,386500,387000,386000,752
|
|
20230926,142000,10124373000,386500,386500,387000,386500,101
|
|
20230926,141900,10085334000,386500,387500,387500,386500,211
|
|
20230926,141800,10003705500,386500,387000,387000,386500,402
|
|
20230926,141700,9848270000,387000,387500,387500,387000,139
|
|
20230926,141600,9794475000,387000,387500,387500,387000,56
|
|
20230926,141500,9772782500,387500,388000,388500,387500,223
|
|
20230926,141400,9686306500,388000,388500,388500,388000,52
|
|
20230926,141300,9666114000,388000,388000,388000,388000,7
|
|
20230926,141200,9663398000,388000,388000,388000,388000,8
|
|
20230926,141100,9660294000,388000,388500,388500,388000,28
|
|
20230926,141000,9649429000,388000,388000,388000,388000,6
|
|
20230926,140900,9647101000,388500,388000,388500,388000,16
|
|
20230926,140800,9640890000,388500,387500,389000,387500,25
|
|
20230926,140700,9631193000,388500,387000,389000,386500,750
|
|
20230926,140600,9340862500,387000,386500,387000,386500,107
|
|
20230926,140500,9299457000,386500,386500,387000,386500,83
|
|
20230926,140400,9267341000,386500,387000,387000,386500,34
|
|
20230926,140300,9254199500,387000,386500,387000,386500,4
|
|
20230926,140200,9252652000,386500,386500,386500,386500,18
|
|
20230926,140100,9245695000,386500,386000,386500,386000,114
|
|
20230926,140000,9201641500,386000,386500,386500,386000,40
|
|
20230926,135900,9186195500,386500,387000,387000,386500,32
|
|
20230926,135800,9173827000,386500,386500,386500,386000,56
|
|
20230926,135700,9152185500,387000,386000,387000,386000,101
|
|
20230926,135600,9113156000,386500,386500,386500,386000,106
|
|
20230926,135500,9072192000,386000,386500,387000,386000,435
|
|
20230926,135400,8904064500,387000,386500,387000,386500,105
|
|
20230926,135300,8863481000,386500,386500,387000,386500,28
|
|
20230926,135200,8852657000,387000,386500,387000,386500,260
|
|
20230926,135100,8752160500,387000,386500,387000,386500,7
|
|
20230926,135000,8749453500,386500,386500,387000,386500,23
|
|
20230926,134900,8740560000,387000,387000,387000,386500,37
|
|
20230926,134800,8726251000,386500,386500,387000,386500,19
|
|
20230926,134700,8718905500,387000,387000,387000,386500,21
|
|
20230926,134600,8710781500,387000,386500,387000,386500,54
|
|
20230926,134500,8689907000,386500,386500,387000,386500,32
|
|
20230926,134400,8677538000,387000,387000,387000,386500,42
|
|
20230926,134300,8661285500,387000,386500,387000,386500,41
|
|
20230926,134200,8645423500,386500,386500,386500,386500,41
|
|
20230926,134100,8629577000,386500,387000,387500,386500,49
|
|
20230926,134000,8610613500,386500,387000,387000,386500,154
|
|
20230926,133900,8551016500,387000,387500,387500,387000,80
|
|
20230926,133800,8520056000,387000,387000,387500,387000,124
|
|
20230926,133700,8472066500,387000,387000,387000,387000,78
|
|
20230926,133600,8441880500,387500,387500,387500,387000,256
|
|
20230926,133500,8342756500,387000,387500,387500,387000,75
|
|
20230926,133400,8313730000,387500,387000,387500,387000,92
|
|
20230926,133300,8278115000,387500,387500,388000,387500,205
|
|
20230926,133200,8198677000,387500,387500,388000,387500,55
|
|
20230926,133100,8177363000,387500,387500,388000,387500,217
|
|
20230926,133000,8093202500,388000,387500,388000,387500,162
|
|
20230926,132900,8030421000,387500,387500,388000,387500,68
|
|
20230926,132800,8004070500,387500,387500,387500,387500,60
|
|
20230926,132700,7980820500,388000,387500,388000,387500,167
|
|
20230926,132600,7916101500,388000,387500,388000,387500,101
|
|
20230926,132500,7876962000,388000,388000,388000,387500,127
|
|
20230926,132400,7827743500,387500,388000,388000,387500,357
|
|
20230926,132300,7689235000,388000,388000,388500,388000,233
|
|
20230926,132200,7598829000,388500,388000,388500,388000,25
|
|
20230926,132100,7589126500,388000,388000,388500,388000,62
|
|
20230926,132000,7565068500,388000,388500,388500,388000,42
|
|
20230926,131900,7548767500,388500,388500,388500,388000,10
|
|
20230926,131800,7544884000,388500,388000,388500,388000,56
|
|
20230926,131700,7523150500,388000,388000,388500,388000,47
|
|
20230926,131600,7504907000,388000,388500,388500,388000,21
|
|
20230926,131500,7496753000,388500,388500,388500,388000,37
|
|
20230926,131400,7482392000,388000,388000,388000,388000,23
|
|
20230926,131300,7473468000,388000,388000,388500,388000,41
|
|
20230926,131200,7457557500,388500,388500,388500,388000,10
|
|
20230926,131100,7453674000,388000,388000,388500,388000,10
|
|
20230926,131000,7449793500,388000,388000,388500,388000,40
|
|
20230926,130900,7434271500,388000,388000,388000,388000,17
|
|
20230926,130800,7427675500,388000,388000,388000,388000,32
|
|
20230926,130700,7415259500,388000,388000,388000,388000,6
|
|
20230926,130600,7412931500,388000,388500,388500,388000,78
|
|
20230926,130500,7382639000,388500,388500,388500,388500,25
|
|
20230926,130400,7372926500,388500,389000,389000,388500,34
|
|
20230926,130300,7359716500,388500,388500,388500,388500,3
|
|
20230926,130200,7358551000,389000,388500,389000,388500,34
|
|
20230926,130100,7345341500,388500,388500,389000,388500,18
|
|
20230926,130000,7338346500,389000,388500,389000,388500,20
|
|
20230926,125900,7330570000,389000,388000,389000,388000,71
|
|
20230926,125800,7302990500,388500,388000,388500,388000,28
|
|
20230926,125700,7292123500,388000,388000,388500,388000,33
|
|
20230926,125600,7279314500,388000,388000,388500,388000,5
|
|
20230926,125500,7277373000,388000,388000,388500,388000,32
|
|
20230926,125400,7264954500,388500,388000,388500,388000,32
|
|
20230926,125300,7252529000,388500,388000,388500,388000,9
|
|
20230926,125200,7249033500,388000,388500,388500,388000,38
|
|
20230926,125100,7234274000,388000,388000,388000,388000,29
|
|
20230926,125000,7223022000,388000,388000,388500,388000,15
|
|
20230926,124900,7217200500,388500,388000,388500,388000,8
|
|
20230926,124800,7214094000,388500,388500,388500,388000,37
|
|
20230926,124700,7199732500,388500,388000,388500,388000,31
|
|
20230926,124600,7187696000,388500,388000,388500,388000,3
|
|
20230926,124500,7186531000,388000,388000,388500,388000,47
|
|
20230926,124400,7168291000,388500,388000,388500,388000,40
|
|
20230926,124300,7152761500,388000,388500,388500,388000,12
|
|
20230926,124200,7148104000,388500,388000,388500,388000,28
|
|
20230926,124100,7137229000,388000,388000,388500,388000,40
|
|
20230926,124000,7121704500,388500,388500,388500,388000,38
|
|
20230926,123900,7106945000,388000,388500,388500,388000,17
|
|
20230926,123800,7100345000,388500,388000,388500,388000,18
|
|
20230926,123700,7093358500,388500,388500,388500,388000,39
|
|
20230926,123600,7078219000,388000,388500,388500,388000,11
|
|
20230926,123500,7073950500,388500,388000,388500,388000,23
|
|
20230926,123400,7065025500,388000,388500,388500,388000,107
|
|
20230926,123300,7023460500,388500,388500,388500,388500,24
|
|
20230926,123200,7014136500,388500,388500,389000,388500,16
|
|
20230926,123100,7007918500,388500,388500,389000,388500,13
|
|
20230926,123000,7002867000,389000,389000,389000,388500,88
|
|
20230926,122900,6968676000,388500,389000,389000,388500,42
|
|
20230926,122800,6952344000,389000,389000,389000,389000,4
|
|
20230926,122700,6950788000,388500,389000,389000,388500,13
|
|
20230926,122600,6945737000,389000,388500,389000,388500,33
|
|
20230926,122500,6932913500,389000,389000,389000,388500,12
|
|
20230926,122400,6928248500,388500,388500,389000,388500,12
|
|
20230926,122300,6923585000,388500,388500,389000,388500,79
|
|
20230926,122200,6892893000,388500,388500,388500,388500,43
|
|
20230926,122100,6876187500,388500,389000,389000,388500,4
|
|
20230926,122000,6874632500,389000,388500,389000,388500,12
|
|
20230926,121900,6869969500,388500,389000,389000,388500,32
|
|
20230926,121800,6857536000,389000,388500,389000,388500,104
|
|
20230926,121700,6817083000,389000,388500,389000,388500,14
|
|
20230926,121600,6811642500,388500,388500,388500,388500,5
|
|
20230926,121500,6809700000,388500,388500,388500,388500,24
|
|
20230926,121400,6800376000,389000,388500,389000,388500,5
|
|
20230926,121300,6798433000,388500,389000,389000,388500,17
|
|
20230926,121200,6791826000,388500,388500,388500,388500,34
|
|
20230926,121100,6778617000,388500,389000,389000,388500,8
|
|
20230926,121000,6775508000,388500,389000,389000,388500,29
|
|
20230926,120900,6764233000,389000,388500,389000,388500,12
|
|
20230926,120800,6759570500,389000,388500,389000,388500,73
|
|
20230926,120700,6731208500,388500,388500,389000,388500,8
|
|
20230926,120600,6728100000,388500,389000,389000,388500,123
|
|
20230926,120500,6680307500,388500,388500,389000,388500,31
|
|
20230926,120400,6668257000,389000,388500,389000,388500,17
|
|
20230926,120300,6661652000,388500,388500,389000,388500,11
|
|
20230926,120200,6657377500,388500,388500,389000,388500,30
|
|
20230926,120100,6645721500,389000,389000,389000,388500,53
|
|
20230926,120000,6625121500,388500,389000,389000,388500,8
|
|
20230926,115900,6622012500,389000,389000,389500,389000,132
|
|
20230926,115800,6570664000,389000,389000,389000,389000,18
|
|
20230926,115700,6563662000,389000,389000,389500,389000,67
|
|
20230926,115600,6537598000,389000,389500,389500,389000,7
|
|
20230926,115500,6534872500,389500,389500,389500,389500,70
|
|
20230926,115400,6507607500,389500,389500,390000,389500,29
|
|
20230926,115300,6496311500,389500,390000,390000,389500,48
|
|
20230926,115200,6477592500,390000,390000,390000,390000,53
|
|
20230926,115100,6456922500,390000,390000,390000,390000,91
|
|
20230926,115000,6421432500,390000,389500,390500,389500,418
|
|
20230926,114900,6258409000,389500,390000,390000,389500,38
|
|
20230926,114800,6243607000,389500,389000,390000,389000,19
|
|
20230926,114700,6236207500,389000,389000,389500,389000,73
|
|
20230926,114600,6207802500,389000,389000,389000,389000,17
|
|
20230926,114500,6201189500,389500,389500,389500,389000,154
|
|
20230926,114400,6141229000,389500,389500,389500,389500,2
|
|
20230926,114300,6140450000,389500,390500,390500,389500,80
|
|
20230926,114200,6109253000,389500,390000,390000,389500,69
|
|
20230926,114100,6082348500,390000,390000,390000,389500,134
|
|
20230926,114000,6030119000,390500,390500,390500,390000,78
|
|
20230926,113900,5999663500,391000,391000,391000,390000,656
|
|
20230926,113800,5743574000,391000,391500,391500,391000,69
|
|
20230926,113700,5716594500,391000,391000,391000,391000,74
|
|
20230926,113600,5687660500,391500,391500,391500,391000,130
|
|
20230926,113500,5636784000,391500,391500,391500,391500,81
|
|
20230926,113400,5605072500,391500,392000,392000,391500,143
|
|
20230926,113300,5549046000,392000,392000,392500,392000,97
|
|
20230926,113200,5511020000,392000,392500,392500,392000,37
|
|
20230926,113100,5496500500,392500,392500,393000,392500,48
|
|
20230926,113000,5477658500,392500,392500,392500,392500,53
|
|
20230926,112900,5456856000,392500,392500,392500,392500,15
|
|
20230926,112800,5450968500,392500,392500,392500,392500,31
|
|
20230926,112700,5438801000,392500,393000,393000,392500,15
|
|
20230926,112600,5432909000,392500,392500,392500,392500,32
|
|
20230926,112500,5420349000,392500,392500,393000,392500,30
|
|
20230926,112400,5408573000,392500,393000,393000,392500,15
|
|
20230926,112300,5402681000,393000,393000,393000,392500,13
|
|
20230926,112200,5397573000,392500,393000,393500,392500,18
|
|
20230926,112100,5390501500,393000,393000,393000,393000,74
|
|
20230926,112000,5361419500,393000,393500,393500,393000,34
|
|
20230926,111900,5348044500,393000,393500,393500,393000,14
|
|
20230926,111800,5342537000,393000,392500,393000,392500,29
|
|
20230926,111700,5331150000,393000,392500,394000,392500,66
|
|
20230926,111600,5305210500,392500,392500,393000,392500,12
|
|
20230926,111500,5300500000,392500,392500,392500,392000,14
|
|
20230926,111400,5295009500,392000,392500,392500,392000,18
|
|
20230926,111300,5287945000,392500,393000,393000,392500,45
|
|
20230926,111200,5270281000,392500,392500,393000,392000,41
|
|
20230926,111100,5254188500,392500,393000,393000,392500,14
|
|
20230926,111000,5248692500,392500,392500,393000,392500,32
|
|
20230926,110900,5236131000,392500,392500,393000,392500,17
|
|
20230926,110800,5229456000,393000,392500,393000,392500,13
|
|
20230926,110700,5224352500,392500,392500,393000,392500,30
|
|
20230926,110600,5212577000,393000,393000,393000,392500,10
|
|
20230926,110500,5208651000,393000,392500,393000,392500,8
|
|
20230926,110400,5205508000,392500,393000,393000,392500,23
|
|
20230926,110300,5196474000,393000,393000,393500,393000,35
|
|
20230926,110200,5182718000,393000,393500,394000,393000,41
|
|
20230926,110100,5166585500,393500,392000,393500,392000,53
|
|
20230926,110000,5145772000,392500,392000,392500,392000,39
|
|
20230926,105900,5130483500,391500,391500,391500,391500,27
|
|
20230926,105800,5119913000,392000,392000,392000,391500,6
|
|
20230926,105700,5117562000,391500,391500,392000,391500,33
|
|
20230926,105600,5104641000,391000,392000,392000,391000,27
|
|
20230926,105500,5094081000,392000,390500,392000,390500,35
|
|
20230926,105400,5080383500,390500,391000,391000,390500,16
|
|
20230926,105300,5074128500,391000,391000,391500,391000,10
|
|
20230926,105200,5070217000,391500,392000,392500,391000,36
|
|
20230926,105100,5056126000,392000,392000,392000,392000,13
|
|
20230926,105000,5051030000,392500,391500,392500,391500,19
|
|
20230926,104900,5043585000,391500,391500,391500,391500,22
|
|
20230926,104800,5034972000,391500,391500,392500,391500,47
|
|
20230926,104700,5016548000,392000,390500,392000,390500,44
|
|
20230926,104600,4999328500,390500,391000,391000,390500,4
|
|
20230926,104500,4997765500,391000,390500,391000,390500,56
|
|
20230926,104400,4975895500,390500,390500,391000,390500,13
|
|
20230926,104300,4970818500,390500,391000,391000,390500,20
|
|
20230926,104200,4963004500,391000,390500,391000,390500,15
|
|
20230926,104100,4957145000,390500,391000,392000,390500,67
|
|
20230926,104000,4930930000,391500,392000,392000,391500,7
|
|
20230926,103900,4928188500,392000,391500,392000,391000,27
|
|
20230926,103800,4917616500,391000,391000,391500,390500,35
|
|
20230926,103700,4903934500,391000,391000,391000,391000,1
|
|
20230926,103600,4903543500,391000,391000,391500,391000,22
|
|
20230926,103500,4894941000,391000,390500,391000,390500,32
|
|
20230926,103400,4882434500,390500,390500,391000,390000,70
|
|
20230926,103300,4855099500,390500,391000,391000,390500,3
|
|
20230926,103200,4853927500,391000,390500,391000,390500,18
|
|
20230926,103100,4846891000,390500,391000,392000,390500,45
|
|
20230926,103000,4829289000,391500,391500,391500,391000,14
|
|
20230926,102900,4823808500,392000,390500,392000,390500,98
|
|
20230926,102800,4785446500,390500,391000,391000,390500,5
|
|
20230926,102700,4783493500,391500,391000,391500,390500,35
|
|
20230926,102600,4769823000,390500,390000,391000,390000,88
|
|
20230926,102500,4735452500,390000,390000,390000,390000,24
|
|
20230926,102400,4726092500,390000,389500,390000,389500,22
|
|
20230926,102300,4717518000,389500,390000,390000,389500,47
|
|
20230926,102200,4699197000,390000,390500,390500,390000,29
|
|
20230926,102100,4687885000,390500,390000,390500,390000,17
|
|
20230926,102000,4681254500,390000,390000,390000,390000,26
|
|
20230926,101900,4671114500,390000,389500,390000,389500,39
|
|
20230926,101800,4655906000,389500,389000,389500,389000,110
|
|
20230926,101700,4613096500,389000,389000,389000,388500,43
|
|
20230926,101600,4596376500,389000,389500,389500,389000,52
|
|
20230926,101500,4576147000,389500,389000,389500,389000,16
|
|
20230926,101400,4569920000,389000,389000,389500,389000,32
|
|
20230926,101300,4557471500,389000,389000,389500,389000,17
|
|
20230926,101200,4550858000,389000,389500,389500,389000,35
|
|
20230926,101100,4537234500,389500,389500,390000,389500,16
|
|
20230926,101000,4530997500,389500,389500,389500,389500,39
|
|
20230926,100900,4515807000,389500,390000,390000,389500,42
|
|
20230926,100800,4499447000,389500,389500,389500,389500,22
|
|
20230926,100700,4490878000,389500,389500,389500,389500,17
|
|
20230926,100600,4484256500,389500,389500,389500,389000,118
|
|
20230926,100500,4438309000,389500,389500,389500,389500,32
|
|
20230926,100400,4425845000,390000,389500,390000,389500,112
|
|
20230926,100300,4382219000,390000,389000,390000,389000,50
|
|
20230926,100200,4362747000,389000,390000,390000,389000,140
|
|
20230926,100100,4308176000,390000,390000,390500,390000,30
|
|
20230926,100000,4296474500,390000,390500,390500,390000,33
|
|
20230926,095900,4283599000,390500,390500,390500,390000,21
|
|
20230926,095800,4275408000,390500,390000,390500,390000,31
|
|
20230926,095700,4263316000,390500,390000,390500,390000,17
|
|
20230926,095600,4256684500,390000,390000,390500,390000,34
|
|
20230926,095500,4243417500,390000,390500,390500,390000,17
|
|
20230926,095400,4236787000,390000,390000,391000,390000,69
|
|
20230926,095300,4209840500,390000,389500,390000,389500,48
|
|
20230926,095200,4191136000,389000,389500,389500,389000,12
|
|
20230926,095100,4186466500,389500,388000,389500,388000,63
|
|
20230926,095000,4161998000,388500,388500,388500,388000,27
|
|
20230926,094900,4151510000,388500,389000,389000,388000,18
|
|
20230926,094800,4144517000,389000,390000,390000,387000,1629
|
|
20230926,094700,3513486500,389500,389000,390000,389000,55
|
|
20230926,094600,3492071000,389500,390000,390000,389000,39
|
|
20230926,094500,3476883000,389500,388000,389500,388000,45
|
|
20230926,094400,3459371500,388000,387500,388000,387000,38
|
|
20230926,094300,3444639500,387000,386500,387500,386500,131
|
|
20230926,094200,3393965500,386500,387000,387500,386500,330
|
|
20230926,094100,3266255000,387000,386500,387000,386000,121
|
|
20230926,094000,3219489500,387000,387000,387500,386500,441
|
|
20230926,093900,3048949500,387500,389000,389000,387500,433
|
|
20230926,093800,2880881500,389500,389500,389500,389000,11
|
|
20230926,093700,2876600500,389000,389000,389500,389000,15
|
|
20230926,093600,2870765000,389000,389500,390000,389000,59
|
|
20230926,093500,2847784500,390000,389000,390000,389000,51
|
|
20230926,093400,2827926000,389000,389500,389500,388500,358
|
|
20230926,093300,2688621500,389500,389000,389500,389000,62
|
|
20230926,093200,2664497500,389000,389000,389000,389000,26
|
|
20230926,093100,2654383500,389000,388000,389000,388000,121
|
|
20230926,093000,2607404000,388000,387500,388500,386500,583
|
|
20230926,092900,2381831500,387500,388500,388500,387500,59
|
|
20230926,092800,2358945500,388500,389000,389500,387000,792
|
|
20230926,092700,2051530000,389000,389000,389500,389000,102
|
|
20230926,092600,2011832000,389500,390500,390500,389000,676
|
|
20230926,092500,1748158000,390500,390500,391000,390500,11
|
|
20230926,092400,1743859500,390500,391000,391500,390500,382
|
|
20230926,092300,1594512000,391000,391500,391500,391000,25
|
|
20230926,092200,1584725500,391500,392000,392000,391000,352
|
|
20230926,092100,1446893500,392500,392000,392500,392000,43
|
|
20230926,092000,1430036000,392500,392000,392500,392000,12
|
|
20230926,091900,1425331500,392000,392500,392500,392000,60
|
|
20230926,091800,1401810000,392500,392500,393000,392500,48
|
|
20230926,091700,1382966000,392500,391500,392500,391500,181
|
|
20230926,091600,1312058000,391500,392500,392500,391000,419
|
|
20230926,091500,1147948500,392500,394000,394000,392000,420
|
|
20230926,091400,982813000,394000,394000,394500,394000,77
|
|
20230926,091300,952451500,394000,394000,394500,394000,62
|
|
20230926,091200,928018500,394000,394500,394500,394000,70
|
|
20230926,091100,900437000,394000,394000,394000,393500,54
|
|
20230926,091000,879163500,394000,396500,396500,394000,474
|
|
20230926,090900,691862500,397000,397500,397500,397000,60
|
|
20230926,090800,668035000,397500,399000,399500,397500,368
|
|
20230926,090700,521534000,399000,398000,399000,398000,43
|
|
20230926,090600,504405500,398000,398500,399000,398000,99
|
|
20230926,090500,464983000,398000,398000,398500,398000,153
|
|
20230926,090400,404016000,398500,397500,398500,397500,106
|
|
20230926,090300,361851500,397500,399000,399000,397500,87
|
|
20230926,090200,327212500,398500,398000,398500,397500,208
|
|
20230926,090100,244425000,398000,397500,399500,397500,71
|
|
20230926,090000,216105500,399500,399500,400000,398000,541
|