695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,203200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,203100,15474022400,33000,33000,33000,33000,0
|
|
20240913,203000,15474022400,33000,33000,33000,33000,0
|
|
20240913,202900,15474022400,33000,33000,33000,33000,0
|
|
20240913,202800,15474022400,33000,33000,33000,33000,0
|
|
20240913,202700,15474022400,33000,33000,33000,33000,0
|
|
20240913,202600,15474022400,33000,33000,33000,33000,0
|
|
20240913,202500,15474022400,33000,33000,33000,33000,0
|
|
20240913,202400,15474022400,33000,33000,33000,33000,0
|
|
20240913,202300,15474022400,33000,33000,33000,33000,0
|
|
20240913,202200,15474022400,33000,33000,33000,33000,0
|
|
20240913,202100,15474022400,33000,33000,33000,33000,0
|
|
20240913,202000,15474022400,33000,33000,33000,33000,0
|
|
20240913,201900,15474022400,33000,33000,33000,33000,0
|
|
20240913,201800,15474022400,33000,33000,33000,33000,0
|
|
20240913,201700,15474022400,33000,33000,33000,33000,0
|
|
20240913,201600,15474022400,33000,33000,33000,33000,0
|
|
20240913,201500,15474022400,33000,33000,33000,33000,0
|
|
20240913,201400,15474022400,33000,33000,33000,33000,0
|
|
20240913,201300,15474022400,33000,33000,33000,33000,0
|
|
20240913,201200,15474022400,33000,33000,33000,33000,0
|
|
20240913,201100,15474022400,33000,33000,33000,33000,0
|
|
20240913,201000,15474022400,33000,33000,33000,33000,0
|
|
20240913,200900,15474022400,33000,33000,33000,33000,0
|
|
20240913,200800,15474022400,33000,33000,33000,33000,0
|
|
20240913,200700,15474022400,33000,33000,33000,33000,0
|
|
20240913,200600,15474022400,33000,33000,33000,33000,0
|
|
20240913,200500,15474022400,33000,33000,33000,33000,0
|
|
20240913,200400,15474022400,33000,33000,33000,33000,0
|
|
20240913,200300,15474022400,33000,33000,33000,33000,0
|
|
20240913,200200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,200100,15474022400,33000,33000,33000,33000,0
|
|
20240913,200000,15474022400,33000,33000,33000,33000,0
|
|
20240913,195900,15474022400,33000,33000,33000,33000,0
|
|
20240913,195800,15474022400,33000,33000,33000,33000,0
|
|
20240913,195700,15474022400,33000,33000,33000,33000,0
|
|
20240913,195600,15474022400,33000,33000,33000,33000,0
|
|
20240913,195500,15474022400,33000,33000,33000,33000,0
|
|
20240913,195400,15474022400,33000,33000,33000,33000,0
|
|
20240913,195300,15474022400,33000,33000,33000,33000,0
|
|
20240913,195200,15474022400,33000,33000,33000,33000,0
|
|
20240913,195100,15474022400,33000,33000,33000,33000,0
|
|
20240913,195000,15474022400,33000,33000,33000,33000,0
|
|
20240913,194900,15474022400,33000,33000,33000,33000,0
|
|
20240913,194800,15474022400,33000,33000,33000,33000,0
|
|
20240913,194700,15474022400,33000,33000,33000,33000,0
|
|
20240913,194600,15474022400,33000,33000,33000,33000,0
|
|
20240913,194500,15474022400,33000,33000,33000,33000,0
|
|
20240913,194400,15474022400,33000,33000,33000,33000,0
|
|
20240913,194300,15474022400,33000,33000,33000,33000,0
|
|
20240913,194200,15474022400,33000,33000,33000,33000,0
|
|
20240913,194100,15474022400,33000,33000,33000,33000,0
|
|
20240913,194000,15474022400,33000,33000,33000,33000,0
|
|
20240913,193900,15474022400,33000,33000,33000,33000,0
|
|
20240913,193800,15474022400,33000,33000,33000,33000,0
|
|
20240913,193700,15474022400,33000,33000,33000,33000,0
|
|
20240913,193600,15474022400,33000,33000,33000,33000,0
|
|
20240913,193500,15474022400,33000,33000,33000,33000,0
|
|
20240913,193400,15474022400,33000,33000,33000,33000,0
|
|
20240913,193300,15474022400,33000,33000,33000,33000,0
|
|
20240913,193200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,193100,15474022400,33000,33000,33000,33000,0
|
|
20240913,193000,15474022400,33000,33000,33000,33000,0
|
|
20240913,192900,15474022400,33000,33000,33000,33000,0
|
|
20240913,192800,15474022400,33000,33000,33000,33000,0
|
|
20240913,192700,15474022400,33000,33000,33000,33000,0
|
|
20240913,192600,15474022400,33000,33000,33000,33000,0
|
|
20240913,192500,15474022400,33000,33000,33000,33000,0
|
|
20240913,192400,15474022400,33000,33000,33000,33000,0
|
|
20240913,192300,15474022400,33000,33000,33000,33000,0
|
|
20240913,192200,15474022400,33000,33000,33000,33000,0
|
|
20240913,192100,15474022400,33000,33000,33000,33000,0
|
|
20240913,192000,15474022400,33000,33000,33000,33000,0
|
|
20240913,191900,15474022400,33000,33000,33000,33000,0
|
|
20240913,191800,15474022400,33000,33000,33000,33000,0
|
|
20240913,191700,15474022400,33000,33000,33000,33000,0
|
|
20240913,191600,15474022400,33000,33000,33000,33000,0
|
|
20240913,191500,15474022400,33000,33000,33000,33000,0
|
|
20240913,191400,15474022400,33000,33000,33000,33000,0
|
|
20240913,191300,15474022400,33000,33000,33000,33000,0
|
|
20240913,191200,15474022400,33000,33000,33000,33000,0
|
|
20240913,191100,15474022400,33000,33000,33000,33000,0
|
|
20240913,191000,15474022400,33000,33000,33000,33000,0
|
|
20240913,190900,15474022400,33000,33000,33000,33000,0
|
|
20240913,190800,15474022400,33000,33000,33000,33000,0
|
|
20240913,190700,15474022400,33000,33000,33000,33000,0
|
|
20240913,190600,15474022400,33000,33000,33000,33000,0
|
|
20240913,190500,15474022400,33000,33000,33000,33000,0
|
|
20240913,190400,15474022400,33000,33000,33000,33000,0
|
|
20240913,190300,15474022400,33000,33000,33000,33000,0
|
|
20240913,190200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,190100,15474022400,33000,33000,33000,33000,0
|
|
20240913,190000,15474022400,33000,33000,33000,33000,0
|
|
20240913,185900,15474022400,33000,33000,33000,33000,0
|
|
20240913,185800,15474022400,33000,33000,33000,33000,0
|
|
20240913,185700,15474022400,33000,33000,33000,33000,0
|
|
20240913,185600,15474022400,33000,33000,33000,33000,0
|
|
20240913,185500,15474022400,33000,33000,33000,33000,0
|
|
20240913,185400,15474022400,33000,33000,33000,33000,0
|
|
20240913,185300,15474022400,33000,33000,33000,33000,0
|
|
20240913,185200,15474022400,33000,33000,33000,33000,0
|
|
20240913,185100,15474022400,33000,33000,33000,33000,0
|
|
20240913,185000,15474022400,33000,33000,33000,33000,0
|
|
20240913,184900,15474022400,33000,33000,33000,33000,0
|
|
20240913,184800,15474022400,33000,33000,33000,33000,0
|
|
20240913,184700,15474022400,33000,33000,33000,33000,0
|
|
20240913,184600,15474022400,33000,33000,33000,33000,0
|
|
20240913,184500,15474022400,33000,33000,33000,33000,0
|
|
20240913,184400,15474022400,33000,33000,33000,33000,0
|
|
20240913,184300,15474022400,33000,33000,33000,33000,0
|
|
20240913,184200,15474022400,33000,33000,33000,33000,0
|
|
20240913,184100,15474022400,33000,33000,33000,33000,0
|
|
20240913,184000,15474022400,33000,33000,33000,33000,0
|
|
20240913,183900,15474022400,33000,33000,33000,33000,0
|
|
20240913,183800,15474022400,33000,33000,33000,33000,0
|
|
20240913,183700,15474022400,33000,33000,33000,33000,0
|
|
20240913,183600,15474022400,33000,33000,33000,33000,0
|
|
20240913,183500,15474022400,33000,33000,33000,33000,0
|
|
20240913,183400,15474022400,33000,33000,33000,33000,0
|
|
20240913,183300,15474022400,33000,33000,33000,33000,0
|
|
20240913,183200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,183100,15474022400,33000,33000,33000,33000,0
|
|
20240913,183000,15474022400,33000,33000,33000,33000,0
|
|
20240913,182900,15474022400,33000,33000,33000,33000,0
|
|
20240913,182800,15474022400,33000,33000,33000,33000,0
|
|
20240913,182700,15474022400,33000,33000,33000,33000,0
|
|
20240913,182600,15474022400,33000,33000,33000,33000,0
|
|
20240913,182500,15474022400,33000,33000,33000,33000,0
|
|
20240913,182400,15474022400,33000,33000,33000,33000,0
|
|
20240913,182300,15474022400,33000,33000,33000,33000,0
|
|
20240913,182200,15474022400,33000,33000,33000,33000,0
|
|
20240913,182100,15474022400,33000,33000,33000,33000,0
|
|
20240913,182000,15474022400,33000,33000,33000,33000,0
|
|
20240913,181900,15474022400,33000,33000,33000,33000,0
|
|
20240913,181800,15474022400,33000,33000,33000,33000,0
|
|
20240913,181700,15474022400,33000,33000,33000,33000,0
|
|
20240913,181600,15474022400,33000,33000,33000,33000,0
|
|
20240913,181500,15474022400,33000,33000,33000,33000,0
|
|
20240913,181400,15474022400,33000,33000,33000,33000,0
|
|
20240913,181300,15474022400,33000,33000,33000,33000,0
|
|
20240913,181200,15474022400,33000,33000,33000,33000,0
|
|
20240913,181100,15474022400,33000,33000,33000,33000,0
|
|
20240913,181000,15474022400,33000,33000,33000,33000,0
|
|
20240913,180900,15474022400,33000,33000,33000,33000,0
|
|
20240913,180800,15474022400,33000,33000,33000,33000,0
|
|
20240913,180700,15474022400,33000,33000,33000,33000,0
|
|
20240913,180600,15474022400,33000,33000,33000,33000,0
|
|
20240913,180500,15474022400,33000,33000,33000,33000,0
|
|
20240913,180400,15474022400,33000,33000,33000,33000,0
|
|
20240913,180300,15474022400,33000,33000,33000,33000,0
|
|
20240913,180200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,180100,15474022400,33000,33000,33000,33000,0
|
|
20240913,180000,15474022400,33000,33000,33000,33000,0
|
|
20240913,175900,15474022400,33000,33000,33000,33000,0
|
|
20240913,175800,15474022400,33000,33000,33000,33000,0
|
|
20240913,175700,15474022400,33000,33000,33000,33000,0
|
|
20240913,175600,15474022400,33000,33000,33000,33000,0
|
|
20240913,175500,15474022400,33000,33000,33000,33000,0
|
|
20240913,175400,15474022400,33000,33000,33000,33000,0
|
|
20240913,175300,15474022400,33000,33000,33000,33000,0
|
|
20240913,175200,15474022400,33000,33000,33000,33000,0
|
|
20240913,175100,15474022400,33000,33000,33000,33000,0
|
|
20240913,175000,15474022400,33000,33000,33000,33000,0
|
|
20240913,174900,15474022400,33000,33000,33000,33000,0
|
|
20240913,174800,15474022400,33000,33000,33000,33000,0
|
|
20240913,174700,15474022400,33000,33000,33000,33000,0
|
|
20240913,174600,15474022400,33000,33000,33000,33000,0
|
|
20240913,174500,15474022400,33000,33000,33000,33000,0
|
|
20240913,174400,15474022400,33000,33000,33000,33000,0
|
|
20240913,174300,15474022400,33000,33000,33000,33000,0
|
|
20240913,174200,15474022400,33000,33000,33000,33000,0
|
|
20240913,174100,15474022400,33000,33000,33000,33000,0
|
|
20240913,174000,15474022400,33000,33000,33000,33000,0
|
|
20240913,173900,15474022400,33000,33000,33000,33000,0
|
|
20240913,173800,15474022400,33000,33000,33000,33000,0
|
|
20240913,173700,15474022400,33000,33000,33000,33000,0
|
|
20240913,173600,15474022400,33000,33000,33000,33000,0
|
|
20240913,173500,15474022400,33000,33000,33000,33000,0
|
|
20240913,173400,15474022400,33000,33000,33000,33000,0
|
|
20240913,173300,15474022400,33000,33000,33000,33000,0
|
|
20240913,173200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,173100,15474022400,33000,33000,33000,33000,0
|
|
20240913,173000,15474022400,33000,33000,33000,33000,0
|
|
20240913,172900,15474022400,33000,33000,33000,33000,0
|
|
20240913,172800,15474022400,33000,33000,33000,33000,0
|
|
20240913,172700,15474022400,33000,33000,33000,33000,0
|
|
20240913,172600,15474022400,33000,33000,33000,33000,0
|
|
20240913,172500,15474022400,33000,33000,33000,33000,0
|
|
20240913,172400,15474022400,33000,33000,33000,33000,0
|
|
20240913,172300,15474022400,33000,33000,33000,33000,0
|
|
20240913,172200,15474022400,33000,33000,33000,33000,0
|
|
20240913,172100,15474022400,33000,33000,33000,33000,0
|
|
20240913,172000,15474022400,33000,33000,33000,33000,0
|
|
20240913,171900,15474022400,33000,33000,33000,33000,0
|
|
20240913,171800,15474022400,33000,33000,33000,33000,0
|
|
20240913,171700,15474022400,33000,33000,33000,33000,0
|
|
20240913,171600,15474022400,33000,33000,33000,33000,0
|
|
20240913,171500,15474022400,33000,33000,33000,33000,0
|
|
20240913,171400,15474022400,33000,33000,33000,33000,0
|
|
20240913,171300,15474022400,33000,33000,33000,33000,0
|
|
20240913,171200,15474022400,33000,33000,33000,33000,0
|
|
20240913,171100,15474022400,33000,33000,33000,33000,0
|
|
20240913,171000,15474022400,33000,33000,33000,33000,0
|
|
20240913,170900,15474022400,33000,33000,33000,33000,0
|
|
20240913,170800,15474022400,33000,33000,33000,33000,0
|
|
20240913,170700,15474022400,33000,33000,33000,33000,0
|
|
20240913,170600,15474022400,33000,33000,33000,33000,0
|
|
20240913,170500,15474022400,33000,33000,33000,33000,0
|
|
20240913,170400,15474022400,33000,33000,33000,33000,0
|
|
20240913,170300,15474022400,33000,33000,33000,33000,0
|
|
20240913,170200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,170100,15474022400,33000,33000,33000,33000,0
|
|
20240913,170000,15474022400,33000,33000,33000,33000,0
|
|
20240913,165900,15474022400,33000,33000,33000,33000,0
|
|
20240913,165800,15474022400,33000,33000,33000,33000,0
|
|
20240913,165700,15474022400,33000,33000,33000,33000,0
|
|
20240913,165600,15474022400,33000,33000,33000,33000,0
|
|
20240913,165500,15474022400,33000,33000,33000,33000,0
|
|
20240913,165400,15474022400,33000,33000,33000,33000,0
|
|
20240913,165300,15474022400,33000,33000,33000,33000,0
|
|
20240913,165200,15474022400,33000,33000,33000,33000,0
|
|
20240913,165100,15474022400,33000,33000,33000,33000,0
|
|
20240913,165000,15474022400,33000,33000,33000,33000,0
|
|
20240913,164900,15474022400,33000,33000,33000,33000,0
|
|
20240913,164800,15474022400,33000,33000,33000,33000,0
|
|
20240913,164700,15474022400,33000,33000,33000,33000,0
|
|
20240913,164600,15474022400,33000,33000,33000,33000,0
|
|
20240913,164500,15474022400,33000,33000,33000,33000,0
|
|
20240913,164400,15474022400,33000,33000,33000,33000,0
|
|
20240913,164300,15474022400,33000,33000,33000,33000,0
|
|
20240913,164200,15474022400,33000,33000,33000,33000,0
|
|
20240913,164100,15474022400,33000,33000,33000,33000,0
|
|
20240913,164000,15474022400,33000,33000,33000,33000,0
|
|
20240913,163900,15474022400,33000,33000,33000,33000,0
|
|
20240913,163800,15474022400,33000,33000,33000,33000,0
|
|
20240913,163700,15474022400,33000,33000,33000,33000,0
|
|
20240913,163600,15474022400,33000,33000,33000,33000,0
|
|
20240913,163500,15474022400,33000,33000,33000,33000,0
|
|
20240913,163400,15474022400,33000,33000,33000,33000,0
|
|
20240913,163300,15474022400,33000,33000,33000,33000,0
|
|
20240913,163200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,163100,15474022400,33000,33000,33000,33000,0
|
|
20240913,163000,15474022400,33000,33000,33000,33000,0
|
|
20240913,162900,15474022400,33000,33000,33000,33000,0
|
|
20240913,162800,15474022400,33000,33000,33000,33000,0
|
|
20240913,162700,15474022400,33000,33000,33000,33000,0
|
|
20240913,162600,15474022400,33000,33000,33000,33000,0
|
|
20240913,162500,15474022400,33000,33000,33000,33000,0
|
|
20240913,162400,15474022400,33000,33000,33000,33000,0
|
|
20240913,162300,15474022400,33000,33000,33000,33000,0
|
|
20240913,162200,15474022400,33000,33000,33000,33000,0
|
|
20240913,162100,15474022400,33000,33000,33000,33000,0
|
|
20240913,162000,15474022400,33000,33000,33000,33000,0
|
|
20240913,161900,15474022400,33000,33000,33000,33000,0
|
|
20240913,161800,15474022400,33000,33000,33000,33000,0
|
|
20240913,161700,15474022400,33000,33000,33000,33000,0
|
|
20240913,161600,15474022400,33000,33000,33000,33000,0
|
|
20240913,161500,15474022400,33000,33000,33000,33000,0
|
|
20240913,161400,15474022400,33000,33000,33000,33000,0
|
|
20240913,161300,15474022400,33000,33000,33000,33000,0
|
|
20240913,161200,15474022400,33000,33000,33000,33000,0
|
|
20240913,161100,15474022400,33000,33000,33000,33000,0
|
|
20240913,161000,15474022400,33000,33000,33000,33000,0
|
|
20240913,160900,15474022400,33000,33000,33000,33000,0
|
|
20240913,160800,15474022400,33000,33000,33000,33000,0
|
|
20240913,160700,15474022400,33000,33000,33000,33000,0
|
|
20240913,160600,15474022400,33000,33000,33000,33000,0
|
|
20240913,160500,15474022400,33000,33000,33000,33000,0
|
|
20240913,160400,15474022400,33000,33000,33000,33000,0
|
|
20240913,160300,15474022400,33000,33000,33000,33000,0
|
|
20240913,160200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,160100,15474022400,33000,33000,33000,33000,0
|
|
20240913,160000,15474022400,33000,33000,33000,33000,0
|
|
20240913,155900,15474022400,33000,33000,33000,33000,0
|
|
20240913,155800,15474022400,33000,33000,33000,33000,0
|
|
20240913,155700,15474022400,33000,33000,33000,33000,0
|
|
20240913,155600,15474022400,33000,33000,33000,33000,0
|
|
20240913,155500,15474022400,33000,33000,33000,33000,0
|
|
20240913,155400,15474022400,33000,33000,33000,33000,0
|
|
20240913,155300,15474022400,33000,33000,33000,33000,0
|
|
20240913,155200,15474022400,33000,33000,33000,33000,0
|
|
20240913,155100,15474022400,33000,33000,33000,33000,0
|
|
20240913,155000,15474022400,33000,33000,33000,33000,0
|
|
20240913,154900,15474022400,33000,33000,33000,33000,0
|
|
20240913,154800,15474022400,33000,33000,33000,33000,0
|
|
20240913,154700,15474022400,33000,33000,33000,33000,0
|
|
20240913,154600,15474022400,33000,33000,33000,33000,0
|
|
20240913,154500,15474022400,33000,33000,33000,33000,0
|
|
20240913,154400,15474022400,33000,33000,33000,33000,0
|
|
20240913,154300,15474022400,33000,33000,33000,33000,0
|
|
20240913,154200,15474022400,33000,33000,33000,33000,0
|
|
20240913,154100,15474022400,33000,33000,33000,33000,0
|
|
20240913,154000,15474022400,33000,33000,33000,33000,0
|
|
20240913,153900,15474022400,33000,33000,33000,33000,0
|
|
20240913,153800,15474022400,33000,33000,33000,33000,0
|
|
20240913,153700,15474022400,33000,33000,33000,33000,0
|
|
20240913,153600,15474022400,33000,33000,33000,33000,0
|
|
20240913,153500,15474022400,33000,33000,33000,33000,0
|
|
20240913,153400,15474022400,33000,33000,33000,33000,0
|
|
20240913,153300,15474022400,33000,33000,33000,33000,0
|
|
20240913,153200,15474022400,33000,33000,33000,33000,5083
|
|
20240913,153100,15474022400,33000,33000,33000,33000,0
|
|
20240913,153000,15474022400,33000,33000,33000,33000,5083
|
|
20240913,152900,15306283400,32900,32900,32900,32900,0
|
|
20240913,152800,15306283400,32900,32900,32900,32900,0
|
|
20240913,152700,15306283400,32900,32900,32900,32900,0
|
|
20240913,152600,15306283400,32900,32900,32900,32900,0
|
|
20240913,152500,15306283400,32900,32900,32900,32900,0
|
|
20240913,152400,15306283400,32900,32900,32900,32900,0
|
|
20240913,152300,15306283400,32900,32900,32900,32900,0
|
|
20240913,152200,15306283400,32900,32900,32900,32900,0
|
|
20240913,152100,15306283400,32900,32900,32900,32900,0
|
|
20240913,152000,15306283400,32900,32900,32900,32900,0
|
|
20240913,151900,15306283400,32900,32950,33000,32900,401
|
|
20240913,151800,15293070550,32950,32900,32950,32900,509
|
|
20240913,151700,15276307950,32900,32900,32950,32900,1095
|
|
20240913,151600,15240281500,32900,32900,32950,32900,507
|
|
20240913,151500,15223599700,32900,32900,32950,32850,1675
|
|
20240913,151400,15168491900,32850,32850,32900,32850,1713
|
|
20240913,151300,15112217150,32850,32850,32900,32850,1227
|
|
20240913,151200,15071907700,32850,32850,32900,32850,317
|
|
20240913,151100,15061493700,32900,32850,32900,32850,431
|
|
20240913,151000,15047330750,32850,32900,32900,32850,194
|
|
20240913,150900,15040953550,32900,32900,32950,32850,1284
|
|
20240913,150800,14998711850,32950,32950,32950,32900,104
|
|
20240913,150700,14995287850,32900,32900,32950,32850,2299
|
|
20240913,150600,14919648150,32900,32900,32950,32900,106
|
|
20240913,150500,14916158250,32900,32950,32950,32900,457
|
|
20240913,150400,14901119650,32900,32950,32950,32900,232
|
|
20240913,150300,14893478700,33000,32900,33150,32850,1541
|
|
20240913,150200,14842610550,33000,32900,33000,32850,1350
|
|
20240913,150100,14798144550,32900,32900,32950,32850,381
|
|
20240913,150000,14785609250,32900,32950,33000,32850,661
|
|
20240913,145900,14763849850,32900,32900,32950,32900,493
|
|
20240913,145800,14747608850,32900,32850,32950,32850,952
|
|
20240913,145700,14716258200,32850,32950,32950,32850,767
|
|
20240913,145600,14691023450,32900,32950,32950,32900,510
|
|
20240913,145500,14674235400,32900,32900,32950,32900,428
|
|
20240913,145400,14660141900,32900,32900,32950,32900,586
|
|
20240913,145300,14640849250,32900,32950,33000,32900,528
|
|
20240913,145200,14623458550,33000,32950,33000,32850,771
|
|
20240913,145100,14598080750,32900,32950,32950,32850,3019
|
|
20240913,145000,14498804050,32900,32900,32950,32900,1329
|
|
20240913,144900,14455029600,32950,32900,33000,32900,276
|
|
20240913,144800,14445932550,32950,33000,33000,32900,1696
|
|
20240913,144700,14390091250,32950,33000,33000,32950,358
|
|
20240913,144600,14378280950,32950,33000,33050,32950,317
|
|
20240913,144500,14367829900,33000,32950,33100,32950,860
|
|
20240913,144400,14339420650,32950,33050,33050,32950,440
|
|
20240913,144300,14324895550,33000,33000,33100,33000,495
|
|
20240913,144200,14308553600,33050,32950,33050,32950,993
|
|
20240913,144100,14275778300,32950,32950,33050,32950,523
|
|
20240913,144000,14258526000,32950,33000,33000,32950,169
|
|
20240913,143900,14252953600,32950,33000,33050,32900,483
|
|
20240913,143800,14237042750,32900,32950,33050,32900,739
|
|
20240913,143700,14212666400,33000,33000,33000,32950,993
|
|
20240913,143600,14179911550,33000,32950,33000,32900,1083
|
|
20240913,143500,14144227800,32900,32900,32950,32900,669
|
|
20240913,143400,14122209700,32950,32950,32950,32900,209
|
|
20240913,143300,14115325500,32950,32950,32950,32900,562
|
|
20240913,143200,14096826300,32900,32950,33000,32850,384
|
|
20240913,143100,14084188900,32950,32900,32950,32850,1330
|
|
20240913,143000,14040412550,32900,32900,32950,32900,659
|
|
20240913,142900,14018722700,32900,32900,32950,32900,213
|
|
20240913,142800,14011708400,32900,32950,32950,32900,722
|
|
20240913,142700,13987948200,32950,32950,32950,32900,437
|
|
20240913,142600,13973560350,32950,32950,32950,32900,592
|
|
20240913,142500,13954070800,32900,32900,32950,32900,347
|
|
20240913,142400,13942650450,32900,32900,32950,32900,700
|
|
20240913,142300,13919601650,32900,32950,32950,32900,324
|
|
20240913,142200,13908929900,32900,32950,33000,32900,1270
|
|
20240913,142100,13867085800,32950,33000,33000,32900,1473
|
|
20240913,142000,13818551350,33000,33050,33050,32950,459
|
|
20240913,141900,13803408900,33000,33050,33050,33000,601
|
|
20240913,141800,13783566950,33000,32950,33050,32950,948
|
|
20240913,141700,13752302800,32950,33000,33000,32950,220
|
|
20240913,141600,13745047100,33000,33000,33000,32900,1242
|
|
20240913,141500,13704101450,32950,33000,33100,32950,3316
|
|
20240913,141400,13594718350,33000,33050,33100,33000,2831
|
|
20240913,141300,13501188300,33150,33100,33150,33050,458
|
|
20240913,141200,13486030950,33050,33150,33150,33050,308
|
|
20240913,141100,13475840600,33100,33100,33150,33100,690
|
|
20240913,141000,13452995850,33100,33100,33150,33050,785
|
|
20240913,140900,13427035700,33150,33100,33200,33100,2246
|
|
20240913,140800,13352658800,33100,33100,33200,33100,693
|
|
20240913,140700,13329690200,33100,33150,33200,33100,856
|
|
20240913,140600,13301327950,33150,33200,33200,33150,647
|
|
20240913,140500,13279872950,33150,33150,33250,33150,1037
|
|
20240913,140400,13245475900,33150,33150,33250,33150,580
|
|
20240913,140300,13226224200,33150,33150,33200,33150,628
|
|
20240913,140200,13205396450,33200,33200,33250,33150,663
|
|
20240913,140100,13183396550,33150,33200,33200,33100,723
|
|
20240913,140000,13159429450,33150,33200,33250,33100,584
|
|
20240913,135900,13140067900,33200,33150,33200,33150,745
|
|
20240913,135800,13115353750,33200,33200,33250,33150,903
|
|
20240913,135700,13085393950,33250,33200,33250,33150,451
|
|
20240913,135600,13070421750,33150,33200,33200,33150,736
|
|
20240913,135500,13046015250,33150,33150,33250,33150,1237
|
|
20240913,135400,13004950850,33200,33250,33300,33200,767
|
|
20240913,135300,12979469600,33200,33200,33300,33200,222
|
|
20240913,135200,12972093350,33250,33200,33250,33200,527
|
|
20240913,135100,12954589550,33250,33250,33350,33200,801
|
|
20240913,135000,12927939850,33350,33250,33350,33250,1003
|
|
20240913,134900,12894582300,33250,33250,33350,33250,255
|
|
20240913,134800,12886092300,33300,33300,33350,33250,712
|
|
20240913,134700,12862398750,33300,33200,33300,33200,689
|
|
20240913,134600,12839478150,33200,33300,33300,33200,917
|
|
20240913,134500,12809022550,33250,33250,33300,33200,444
|
|
20240913,134400,12794267850,33300,33250,33300,33200,483
|
|
20240913,134300,12778201550,33250,33250,33350,33200,250
|
|
20240913,134200,12769882350,33250,33300,33300,33200,884
|
|
20240913,134100,12740500150,33250,33300,33300,33200,164
|
|
20240913,134000,12735047550,33250,33200,33300,33200,823
|
|
20240913,133900,12707683050,33200,33250,33300,33200,561
|
|
20240913,133800,12689024800,33250,33200,33300,33200,1690
|
|
20240913,133700,12632832550,33250,33200,33250,33200,683
|
|
20240913,133600,12610140000,33250,33250,33250,33200,311
|
|
20240913,133500,12599803300,33250,33200,33250,33200,664
|
|
20240913,133400,12577754100,33200,33200,33300,33200,412
|
|
20240913,133300,12564057000,33250,33250,33300,33200,834
|
|
20240913,133200,12536327650,33200,33250,33300,33200,622
|
|
20240913,133100,12515656250,33250,33250,33300,33250,376
|
|
20240913,133000,12503147650,33250,33300,33350,33250,942
|
|
20240913,132900,12471785600,33300,33300,33350,33250,933
|
|
20240913,132800,12440723400,33350,33400,33400,33300,278
|
|
20240913,132700,12431451600,33350,33350,33400,33300,206
|
|
20240913,132600,12424582550,33300,33400,33450,33300,643
|
|
20240913,132500,12403110850,33400,33350,33400,33300,402
|
|
20240913,132400,12389711500,33350,33350,33400,33250,312
|
|
20240913,132300,12379310800,33350,33350,33350,33250,498
|
|
20240913,132200,12362714500,33350,33400,33400,33300,253
|
|
20240913,132100,12354278200,33350,33350,33400,33300,233
|
|
20240913,132000,12346513750,33250,33350,33400,33250,370
|
|
20240913,131900,12334189100,33400,33300,33400,33300,480
|
|
20240913,131800,12318178400,33350,33400,33400,33300,172
|
|
20240913,131700,12312438750,33300,33350,33400,33300,276
|
|
20240913,131600,12303232850,33400,33300,33400,33300,196
|
|
20240913,131500,12296696700,33300,33300,33350,33250,490
|
|
20240913,131400,12280374450,33300,33350,33350,33250,672
|
|
20240913,131300,12257993500,33350,33400,33400,33350,366
|
|
20240913,131200,12245781100,33400,33350,33400,33250,425
|
|
20240913,131100,12231611950,33400,33250,33400,33200,1177
|
|
20240913,131000,12192452100,33200,33250,33250,33150,865
|
|
20240913,130900,12163725300,33250,33250,33250,33200,300
|
|
20240913,130800,12153752950,33200,33250,33250,33200,345
|
|
20240913,130700,12142295250,33250,33200,33250,33200,304
|
|
20240913,130600,12132198400,33200,33200,33250,33150,1109
|
|
20240913,130500,12095377650,33250,33250,33250,33200,612
|
|
20240913,130400,12075051400,33250,33250,33350,33200,554
|
|
20240913,130300,12056613650,33250,33250,33300,33200,488
|
|
20240913,130200,12040391600,33200,33200,33350,33200,166
|
|
20240913,130100,12034864750,33250,33300,33350,33250,613
|
|
20240913,130000,12014479300,33300,33250,33350,33250,492
|
|
20240913,125900,11998111750,33300,33250,33350,33250,190
|
|
20240913,125800,11991782600,33350,33300,33350,33300,482
|
|
20240913,125700,11975731850,33350,33350,33400,33250,858
|
|
20240913,125600,11947137350,33350,33350,33400,33250,299
|
|
20240913,125500,11937177400,33350,33250,33400,33250,367
|
|
20240913,125400,11924948000,33250,33350,33350,33250,571
|
|
20240913,125300,11905930800,33250,33350,33350,33250,539
|
|
20240913,125200,11887979250,33350,33350,33400,33300,506
|
|
20240913,125100,11871101750,33350,33300,33350,33300,253
|
|
20240913,125000,11862672400,33350,33300,33400,33300,695
|
|
20240913,124900,11839487800,33300,33350,33350,33250,360
|
|
20240913,124800,11827502550,33400,33350,33400,33250,273
|
|
20240913,124700,11818396400,33250,33250,33300,33250,322
|
|
20240913,124600,11807684150,33300,33350,33350,33250,256
|
|
20240913,124500,11799157700,33250,33400,33400,33250,609
|
|
20240913,124400,11778861150,33400,33300,33400,33250,323
|
|
20240913,124300,11768090050,33350,33300,33450,33250,386
|
|
20240913,124200,11755214400,33250,33450,33450,33250,478
|
|
20240913,124100,11739281800,33350,33300,33450,33250,428
|
|
20240913,124000,11725003000,33300,33350,33350,33250,516
|
|
20240913,123900,11707821300,33350,33350,33350,33300,143
|
|
20240913,123800,11703057550,33300,33350,33400,33300,636
|
|
20240913,123700,11681857750,33350,33300,33350,33300,234
|
|
20240913,123600,11674062450,33350,33300,33350,33250,231
|
|
20240913,123500,11666366550,33300,33300,33300,33200,629
|
|
20240913,123400,11645439800,33300,33250,33300,33200,214
|
|
20240913,123300,11638315250,33200,33300,33350,33200,665
|
|
20240913,123200,11616190800,33250,33250,33350,33250,82
|
|
20240913,123100,11613460500,33250,33300,33400,33250,301
|
|
20240913,123000,11603427950,33300,33300,33350,33250,546
|
|
20240913,122900,11585265900,33350,33350,33400,33300,306
|
|
20240913,122800,11575060850,33350,33400,33400,33250,351
|
|
20240913,122700,11563362850,33350,33250,33400,33250,362
|
|
20240913,122600,11551288050,33250,33350,33400,33250,513
|
|
20240913,122500,11534195350,33350,33300,33400,33300,326
|
|
20240913,122400,11523331650,33300,33350,33400,33250,387
|
|
20240913,122300,11510427150,33350,33250,33350,33250,109
|
|
20240913,122200,11506798450,33300,33350,33400,33300,581
|
|
20240913,122100,11487436600,33400,33350,33400,33250,463
|
|
20240913,122000,11472007350,33350,33400,33400,33250,278
|
|
20240913,121900,11462750150,33400,33250,33400,33250,698
|
|
20240913,121800,11439510500,33300,33300,33350,33250,143
|
|
20240913,121700,11434749150,33350,33300,33350,33300,467
|
|
20240913,121600,11419179150,33300,33300,33300,33250,400
|
|
20240913,121500,11405874150,33300,33250,33350,33250,396
|
|
20240913,121400,11392698250,33300,33250,33350,33250,683
|
|
20240913,121300,11369952050,33250,33350,33350,33250,729
|
|
20240913,121200,11345686200,33250,33250,33350,33250,642
|
|
20240913,121100,11324329450,33250,33400,33400,33250,704
|
|
20240913,121000,11300887300,33400,33300,33400,33300,520
|
|
20240913,120900,11283559300,33300,33350,33350,33300,232
|
|
20240913,120800,11275829250,33300,33350,33400,33250,283
|
|
20240913,120700,11266395900,33300,33350,33400,33250,437
|
|
20240913,120600,11251825750,33350,33350,33400,33350,278
|
|
20240913,120500,11242554400,33350,33350,33350,33250,349
|
|
20240913,120400,11230938750,33300,33250,33350,33250,518
|
|
20240913,120300,11213687600,33250,33350,33350,33250,372
|
|
20240913,120200,11201311100,33350,33300,33350,33250,402
|
|
20240913,120100,11187927250,33300,33250,33350,33250,216
|
|
20240913,120000,11180735150,33350,33400,33400,33250,604
|
|
20240913,115900,11160602200,33350,33350,33400,33250,595
|
|
20240913,115800,11140781150,33350,33300,33350,33250,224
|
|
20240913,115700,11133318450,33350,33300,33350,33250,147
|
|
20240913,115600,11128420600,33350,33300,33350,33300,475
|
|
20240913,115500,11112593100,33300,33350,33350,33250,231
|
|
20240913,115400,11104894000,33400,33300,33400,33300,403
|
|
20240913,115300,11091457100,33300,33350,33400,33300,454
|
|
20240913,115200,11076311350,33300,33300,33400,33300,357
|
|
20240913,115100,11064404250,33300,33250,33300,33250,513
|
|
20240913,115000,11047335850,33250,33350,33350,33250,429
|
|
20240913,114900,11033066350,33300,33350,33350,33250,452
|
|
20240913,114800,11018007950,33300,33350,33350,33300,98
|
|
20240913,114700,11014741050,33300,33350,33350,33300,182
|
|
20240913,114600,11008680350,33400,33300,33400,33250,617
|
|
20240913,114500,10988125900,33350,33200,33350,33200,659
|
|
20240913,114400,10966207600,33300,33200,33300,33200,261
|
|
20240913,114300,10957526000,33200,33200,33250,33200,405
|
|
20240913,114200,10944068800,33200,33300,33300,33200,702
|
|
20240913,114100,10920724300,33250,33350,33350,33200,491
|
|
20240913,114000,10904390200,33300,33300,33350,33250,286
|
|
20240913,113900,10894870400,33300,33300,33300,33250,483
|
|
20240913,113800,10878792150,33300,33350,33400,33300,338
|
|
20240913,113700,10867522350,33300,33300,33300,33200,247
|
|
20240913,113600,10859301200,33200,33300,33300,33200,228
|
|
20240913,113500,10851718000,33300,33300,33350,33200,725
|
|
20240913,113400,10827596950,33300,33350,33350,33250,221
|
|
20240913,113300,10820232800,33300,33300,33350,33300,263
|
|
20240913,113200,10811474350,33300,33300,33350,33250,347
|
|
20240913,113100,10799912800,33300,33300,33350,33250,767
|
|
20240913,113000,10774382650,33250,33350,33350,33200,566
|
|
20240913,112900,10755538750,33350,33350,33350,33300,431
|
|
20240913,112800,10741172150,33300,33300,33350,33300,809
|
|
20240913,112700,10714220850,33300,33350,33400,33250,217
|
|
20240913,112600,10706987500,33300,33300,33300,33250,155
|
|
20240913,112500,10701832050,33250,33200,33300,33150,593
|
|
20240913,112400,10682142950,33200,33200,33200,33150,838
|
|
20240913,112300,10654333050,33200,33250,33250,33150,1435
|
|
20240913,112200,10606688750,33250,33300,33300,33200,205
|
|
20240913,112100,10599869900,33300,33250,33300,33200,1644
|
|
20240913,112000,10545206050,33300,33350,33350,33250,1290
|
|
20240913,111900,10502257950,33250,33350,33350,33250,289
|
|
20240913,111800,10492633800,33400,33300,33400,33250,407
|
|
20240913,111700,10479071150,33300,33350,33350,33300,278
|
|
20240913,111600,10469812250,33350,33350,33400,33250,504
|
|
20240913,111500,10452995750,33250,33400,33400,33250,1082
|
|
20240913,111400,10416954850,33400,33350,33400,33300,224
|
|
20240913,111300,10409489000,33350,33350,33400,33300,280
|
|
20240913,111200,10400154450,33350,33350,33400,33300,244
|
|
20240913,111100,10392018400,33350,33300,33400,33300,574
|
|
20240913,111000,10372884050,33350,33450,33450,33300,460
|
|
20240913,110900,10357539450,33350,33400,33450,33350,450
|
|
20240913,110800,10342508000,33400,33300,33400,33300,767
|
|
20240913,110700,10316914450,33350,33350,33400,33300,300
|
|
20240913,110600,10306913700,33350,33400,33400,33300,330
|
|
20240913,110500,10295900550,33350,33400,33400,33300,3718
|
|
20240913,110400,10172080400,33400,33400,33400,33300,652
|
|
20240913,110300,10150323950,33400,33400,33400,33300,709
|
|
20240913,110200,10126671700,33400,33400,33450,33350,367
|
|
20240913,110100,10114405150,33350,33400,33450,33350,332
|
|
20240913,110000,10103313600,33400,33350,33450,33300,556
|
|
20240913,105900,10084769250,33350,33450,33500,33350,635
|
|
20240913,105800,10063556550,33500,33500,33500,33450,211
|
|
20240913,105700,10056490300,33450,33500,33500,33400,271
|
|
20240913,105600,10047420000,33400,33500,33500,33400,92
|
|
20240913,105500,10044341950,33450,33450,33500,33450,858
|
|
20240913,105400,10015611550,33450,33400,33500,33400,1939
|
|
20240913,105300,9950830650,33400,33250,33450,33250,300
|
|
20240913,105200,9940817800,33250,33400,33450,33250,596
|
|
20240913,105100,9920960950,33400,33250,33450,33250,925
|
|
20240913,105000,9890086300,33400,33400,33450,33250,2134
|
|
20240913,104900,9818976350,33400,33400,33450,33400,202
|
|
20240913,104800,9812225850,33400,33300,33450,33300,460
|
|
20240913,104700,9796846950,33300,33350,33500,33300,989
|
|
20240913,104600,9763860400,33350,33350,33400,33350,205
|
|
20240913,104500,9757018950,33350,33350,33400,33300,480
|
|
20240913,104400,9741004700,33400,33450,33450,33350,688
|
|
20240913,104300,9718041250,33450,33500,33500,33450,747
|
|
20240913,104200,9693049600,33500,33450,33500,33400,110
|
|
20240913,104100,9689370700,33450,33400,33500,33350,384
|
|
20240913,104000,9676527350,33450,33400,33450,33350,1043
|
|
20240913,103900,9641698450,33400,33500,33500,33400,148
|
|
20240913,103800,9636749600,33450,33400,33500,33400,841
|
|
20240913,103700,9608614750,33400,33450,33450,33400,79
|
|
20240913,103600,9605972750,33400,33400,33400,33350,362
|
|
20240913,103500,9593888600,33400,33450,33450,33350,576
|
|
20240913,103400,9574652850,33450,33400,33450,33350,342
|
|
20240913,103300,9563233200,33350,33300,33400,33300,478
|
|
20240913,103200,9547285250,33300,33350,33350,33300,811
|
|
20240913,103100,9520259000,33300,33450,33500,33300,3087
|
|
20240913,103000,9417152300,33500,33500,33500,33450,503
|
|
20240913,102900,9400313000,33450,33550,33550,33450,227
|
|
20240913,102800,9392709850,33500,33500,33550,33500,253
|
|
20240913,102700,9384229400,33500,33550,33550,33450,647
|
|
20240913,102600,9362550600,33550,33450,33550,33450,1232
|
|
20240913,102500,9321310800,33450,33500,33550,33450,662
|
|
20240913,102400,9299147300,33500,33450,33550,33450,521
|
|
20240913,102300,9281703400,33450,33450,33500,33450,317
|
|
20240913,102200,9271086550,33450,33500,33500,33450,414
|
|
20240913,102100,9257229900,33500,33450,33550,33450,333
|
|
20240913,102000,9246071800,33450,33550,33550,33450,377
|
|
20240913,101900,9233454900,33500,33400,33550,33400,2167
|
|
20240913,101800,9160950450,33450,33500,33500,33400,1042
|
|
20240913,101700,9126091000,33450,33450,33500,33400,853
|
|
20240913,101600,9097557150,33450,33500,33500,33400,2344
|
|
20240913,101500,9019142650,33400,33500,33500,33400,989
|
|
20240913,101400,8986085600,33450,33500,33500,33450,202
|
|
20240913,101300,8979321450,33450,33600,33650,33450,999
|
|
20240913,101200,8945782050,33550,33450,33600,33450,925
|
|
20240913,101100,8914742850,33450,33500,33500,33400,771
|
|
20240913,101000,8888960900,33500,33550,33550,33400,1488
|
|
20240913,100900,8839162500,33500,33550,33550,33500,307
|
|
20240913,100800,8828864500,33500,33500,33550,33450,677
|
|
20240913,100700,8806197050,33550,33500,33550,33450,2069
|
|
20240913,100600,8736893000,33450,33450,33500,33400,552
|
|
20240913,100500,8718431400,33500,33550,33550,33400,2485
|
|
20240913,100400,8635230550,33550,33500,33550,33450,1238
|
|
20240913,100300,8593743550,33450,33550,33600,33450,1410
|
|
20240913,100200,8546474450,33500,33600,33600,33500,1044
|
|
20240913,100100,8511451100,33550,33500,33600,33500,394
|
|
20240913,100000,8498237250,33500,33550,33600,33500,339
|
|
20240913,095900,8486874700,33550,33550,33600,33550,622
|
|
20240913,095800,8466002400,33500,33550,33600,33500,922
|
|
20240913,095700,8435064850,33550,33500,33600,33500,653
|
|
20240913,095600,8413140650,33550,33600,33600,33450,83
|
|
20240913,095500,8410359450,33600,33400,33600,33300,3580
|
|
20240913,095400,8290622100,33400,33550,33550,33200,8432
|
|
20240913,095300,8009478900,33500,33600,33650,33500,2782
|
|
20240913,095200,7916231850,33600,33600,33650,33550,1473
|
|
20240913,095100,7866740750,33600,33600,33700,33550,1860
|
|
20240913,095000,7804246600,33600,33700,33750,33550,3092
|
|
20240913,094900,7700266400,33750,33750,33800,33700,1847
|
|
20240913,094800,7637998850,33700,33800,33850,33700,3821
|
|
20240913,094700,7508963900,33850,33850,33900,33800,735
|
|
20240913,094600,7484076550,33800,33900,33900,33800,2352
|
|
20240913,094500,7404465100,33900,34050,34100,33900,2299
|
|
20240913,094400,7326344050,34000,33950,34050,33900,1068
|
|
20240913,094300,7290072250,33900,33900,34000,33900,874
|
|
20240913,094200,7260402450,33900,34000,34000,33850,1894
|
|
20240913,094100,7196164100,33950,34050,34100,33950,1154
|
|
20240913,094000,7156916700,34000,33950,34100,33900,1290
|
|
20240913,093900,7113064450,34000,34000,34050,33900,3462
|
|
20240913,093800,6995375100,33950,33950,34000,33800,4025
|
|
20240913,093700,6858923750,33950,33900,34050,33850,1986
|
|
20240913,093600,6791541900,33900,33850,34000,33850,1511
|
|
20240913,093500,6740276550,33850,34050,34050,33850,3617
|
|
20240913,093400,6617474700,34000,34000,34050,33900,1378
|
|
20240913,093300,6570627050,33950,33950,34050,33900,857
|
|
20240913,093200,6541497700,34000,33950,34000,33900,1485
|
|
20240913,093100,6491058250,33950,33950,34100,33950,1400
|
|
20240913,093000,6443468100,34000,33900,34050,33850,1686
|
|
20240913,092900,6386273450,33900,34050,34200,33900,1971
|
|
20240913,092800,6319285100,34050,34150,34200,34050,673
|
|
20240913,092700,6296277000,34200,34200,34250,34050,2549
|
|
20240913,092600,6209269000,34150,34150,34250,34100,1096
|
|
20240913,092500,6171795350,34150,34100,34150,34000,1253
|
|
20240913,092400,6129079450,34100,33950,34150,33950,948
|
|
20240913,092300,6096807200,33950,34100,34150,33900,2638
|
|
20240913,092200,6007117950,34100,34050,34100,33950,1427
|
|
20240913,092100,5958534450,34100,33900,34200,33900,1949
|
|
20240913,092000,5892242400,33900,34150,34250,33850,3393
|
|
20240913,091900,5777053700,34200,34150,34300,33950,5521
|
|
20240913,091800,5588650750,34150,34300,34350,34150,3244
|
|
20240913,091700,5477479650,34300,34250,34300,34200,1421
|
|
20240913,091600,5428793500,34250,34300,34400,34200,4746
|
|
20240913,091500,5265922250,34250,34300,34350,34200,2509
|
|
20240913,091400,5179964000,34200,34350,34400,34150,6697
|
|
20240913,091300,4950619000,34400,34650,34650,34300,3741
|
|
20240913,091200,4821662050,34500,34600,34650,34400,4223
|
|
20240913,091100,4676102300,34550,34750,34800,34450,9787
|
|
20240913,091000,4336746100,34800,34750,34950,34700,18558
|
|
20240913,090900,3689598500,34700,34750,34750,34650,4316
|
|
20240913,090800,3539756500,34700,34750,34800,34650,5166
|
|
20240913,090700,3360302900,34800,34650,34850,34650,8022
|
|
20240913,090600,3081406100,34650,34650,34750,34450,9476
|
|
20240913,090500,2753160100,34750,34600,34800,34550,11131
|
|
20240913,090400,2367056050,34600,34550,34650,34350,14799
|
|
20240913,090300,1855931350,34550,34350,34600,34350,17376
|
|
20240913,090200,1257092000,34400,34250,34450,34150,10668
|
|
20240913,090100,891395850,34250,33850,34350,33700,12689
|
|
20240913,090000,459423950,33800,33700,33900,33600,13626
|