714 lines
41 KiB
CSV
714 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,205100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,205000,73444141000,292500,292500,292500,292500,0
|
|
20240902,204900,73444141000,292500,292500,292500,292500,0
|
|
20240902,204800,73444141000,292500,292500,292500,292500,0
|
|
20240902,204700,73444141000,292500,292500,292500,292500,0
|
|
20240902,204600,73444141000,292500,292500,292500,292500,0
|
|
20240902,204500,73444141000,292500,292500,292500,292500,0
|
|
20240902,204400,73444141000,292500,292500,292500,292500,0
|
|
20240902,204300,73444141000,292500,292500,292500,292500,0
|
|
20240902,204200,73444141000,292500,292500,292500,292500,0
|
|
20240902,204100,73444141000,292500,292500,292500,292500,0
|
|
20240902,204000,73444141000,292500,292500,292500,292500,0
|
|
20240902,203900,73444141000,292500,292500,292500,292500,0
|
|
20240902,203800,73444141000,292500,292500,292500,292500,0
|
|
20240902,203700,73444141000,292500,292500,292500,292500,0
|
|
20240902,203600,73444141000,292500,292500,292500,292500,0
|
|
20240902,203500,73444141000,292500,292500,292500,292500,0
|
|
20240902,203400,73444141000,292500,292500,292500,292500,0
|
|
20240902,203300,73444141000,292500,292500,292500,292500,0
|
|
20240902,203200,73444141000,292500,292500,292500,292500,0
|
|
20240902,203100,73444141000,292500,292500,292500,292500,0
|
|
20240902,203000,73444141000,292500,292500,292500,292500,0
|
|
20240902,202900,73444141000,292500,292500,292500,292500,0
|
|
20240902,202800,73444141000,292500,292500,292500,292500,0
|
|
20240902,202700,73444141000,292500,292500,292500,292500,0
|
|
20240902,202600,73444141000,292500,292500,292500,292500,0
|
|
20240902,202500,73444141000,292500,292500,292500,292500,0
|
|
20240902,202400,73444141000,292500,292500,292500,292500,0
|
|
20240902,202300,73444141000,292500,292500,292500,292500,0
|
|
20240902,202200,73444141000,292500,292500,292500,292500,0
|
|
20240902,202100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,202000,73444141000,292500,292500,292500,292500,0
|
|
20240902,201900,73444141000,292500,292500,292500,292500,0
|
|
20240902,201800,73444141000,292500,292500,292500,292500,0
|
|
20240902,201700,73444141000,292500,292500,292500,292500,0
|
|
20240902,201600,73444141000,292500,292500,292500,292500,0
|
|
20240902,201500,73444141000,292500,292500,292500,292500,0
|
|
20240902,201400,73444141000,292500,292500,292500,292500,0
|
|
20240902,201300,73444141000,292500,292500,292500,292500,0
|
|
20240902,201200,73444141000,292500,292500,292500,292500,0
|
|
20240902,201100,73444141000,292500,292500,292500,292500,0
|
|
20240902,201000,73444141000,292500,292500,292500,292500,0
|
|
20240902,200900,73444141000,292500,292500,292500,292500,0
|
|
20240902,200800,73444141000,292500,292500,292500,292500,0
|
|
20240902,200700,73444141000,292500,292500,292500,292500,0
|
|
20240902,200600,73444141000,292500,292500,292500,292500,0
|
|
20240902,200500,73444141000,292500,292500,292500,292500,0
|
|
20240902,200400,73444141000,292500,292500,292500,292500,0
|
|
20240902,200300,73444141000,292500,292500,292500,292500,0
|
|
20240902,200200,73444141000,292500,292500,292500,292500,0
|
|
20240902,200100,73444141000,292500,292500,292500,292500,0
|
|
20240902,200000,73444141000,292500,292500,292500,292500,0
|
|
20240902,195900,73444141000,292500,292500,292500,292500,0
|
|
20240902,195800,73444141000,292500,292500,292500,292500,0
|
|
20240902,195700,73444141000,292500,292500,292500,292500,0
|
|
20240902,195600,73444141000,292500,292500,292500,292500,0
|
|
20240902,195500,73444141000,292500,292500,292500,292500,0
|
|
20240902,195400,73444141000,292500,292500,292500,292500,0
|
|
20240902,195300,73444141000,292500,292500,292500,292500,0
|
|
20240902,195200,73444141000,292500,292500,292500,292500,0
|
|
20240902,195100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,195000,73444141000,292500,292500,292500,292500,0
|
|
20240902,194900,73444141000,292500,292500,292500,292500,0
|
|
20240902,194800,73444141000,292500,292500,292500,292500,0
|
|
20240902,194700,73444141000,292500,292500,292500,292500,0
|
|
20240902,194600,73444141000,292500,292500,292500,292500,0
|
|
20240902,194500,73444141000,292500,292500,292500,292500,0
|
|
20240902,194400,73444141000,292500,292500,292500,292500,0
|
|
20240902,194300,73444141000,292500,292500,292500,292500,0
|
|
20240902,194200,73444141000,292500,292500,292500,292500,0
|
|
20240902,194100,73444141000,292500,292500,292500,292500,0
|
|
20240902,194000,73444141000,292500,292500,292500,292500,0
|
|
20240902,193900,73444141000,292500,292500,292500,292500,0
|
|
20240902,193800,73444141000,292500,292500,292500,292500,0
|
|
20240902,193700,73444141000,292500,292500,292500,292500,0
|
|
20240902,193600,73444141000,292500,292500,292500,292500,0
|
|
20240902,193500,73444141000,292500,292500,292500,292500,0
|
|
20240902,193400,73444141000,292500,292500,292500,292500,0
|
|
20240902,193300,73444141000,292500,292500,292500,292500,0
|
|
20240902,193200,73444141000,292500,292500,292500,292500,0
|
|
20240902,193100,73444141000,292500,292500,292500,292500,0
|
|
20240902,193000,73444141000,292500,292500,292500,292500,0
|
|
20240902,192900,73444141000,292500,292500,292500,292500,0
|
|
20240902,192800,73444141000,292500,292500,292500,292500,0
|
|
20240902,192700,73444141000,292500,292500,292500,292500,0
|
|
20240902,192600,73444141000,292500,292500,292500,292500,0
|
|
20240902,192500,73444141000,292500,292500,292500,292500,0
|
|
20240902,192400,73444141000,292500,292500,292500,292500,0
|
|
20240902,192300,73444141000,292500,292500,292500,292500,0
|
|
20240902,192200,73444141000,292500,292500,292500,292500,0
|
|
20240902,192100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,192000,73444141000,292500,292500,292500,292500,0
|
|
20240902,191900,73444141000,292500,292500,292500,292500,0
|
|
20240902,191800,73444141000,292500,292500,292500,292500,0
|
|
20240902,191700,73444141000,292500,292500,292500,292500,0
|
|
20240902,191600,73444141000,292500,292500,292500,292500,0
|
|
20240902,191500,73444141000,292500,292500,292500,292500,0
|
|
20240902,191400,73444141000,292500,292500,292500,292500,0
|
|
20240902,191300,73444141000,292500,292500,292500,292500,0
|
|
20240902,191200,73444141000,292500,292500,292500,292500,0
|
|
20240902,191100,73444141000,292500,292500,292500,292500,0
|
|
20240902,191000,73444141000,292500,292500,292500,292500,0
|
|
20240902,190900,73444141000,292500,292500,292500,292500,0
|
|
20240902,190800,73444141000,292500,292500,292500,292500,0
|
|
20240902,190700,73444141000,292500,292500,292500,292500,0
|
|
20240902,190600,73444141000,292500,292500,292500,292500,0
|
|
20240902,190500,73444141000,292500,292500,292500,292500,0
|
|
20240902,190400,73444141000,292500,292500,292500,292500,0
|
|
20240902,190300,73444141000,292500,292500,292500,292500,0
|
|
20240902,190200,73444141000,292500,292500,292500,292500,0
|
|
20240902,190100,73444141000,292500,292500,292500,292500,0
|
|
20240902,190000,73444141000,292500,292500,292500,292500,0
|
|
20240902,185900,73444141000,292500,292500,292500,292500,0
|
|
20240902,185800,73444141000,292500,292500,292500,292500,0
|
|
20240902,185700,73444141000,292500,292500,292500,292500,0
|
|
20240902,185600,73444141000,292500,292500,292500,292500,0
|
|
20240902,185500,73444141000,292500,292500,292500,292500,0
|
|
20240902,185400,73444141000,292500,292500,292500,292500,0
|
|
20240902,185300,73444141000,292500,292500,292500,292500,0
|
|
20240902,185200,73444141000,292500,292500,292500,292500,0
|
|
20240902,185100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,185000,73444141000,292500,292500,292500,292500,0
|
|
20240902,184900,73444141000,292500,292500,292500,292500,0
|
|
20240902,184800,73444141000,292500,292500,292500,292500,0
|
|
20240902,184700,73444141000,292500,292500,292500,292500,0
|
|
20240902,184600,73444141000,292500,292500,292500,292500,0
|
|
20240902,184500,73444141000,292500,292500,292500,292500,0
|
|
20240902,184400,73444141000,292500,292500,292500,292500,0
|
|
20240902,184300,73444141000,292500,292500,292500,292500,0
|
|
20240902,184200,73444141000,292500,292500,292500,292500,0
|
|
20240902,184100,73444141000,292500,292500,292500,292500,0
|
|
20240902,184000,73444141000,292500,292500,292500,292500,0
|
|
20240902,183900,73444141000,292500,292500,292500,292500,0
|
|
20240902,183800,73444141000,292500,292500,292500,292500,0
|
|
20240902,183700,73444141000,292500,292500,292500,292500,0
|
|
20240902,183600,73444141000,292500,292500,292500,292500,0
|
|
20240902,183500,73444141000,292500,292500,292500,292500,0
|
|
20240902,183400,73444141000,292500,292500,292500,292500,0
|
|
20240902,183300,73444141000,292500,292500,292500,292500,0
|
|
20240902,183200,73444141000,292500,292500,292500,292500,0
|
|
20240902,183100,73444141000,292500,292500,292500,292500,0
|
|
20240902,183000,73444141000,292500,292500,292500,292500,0
|
|
20240902,182900,73444141000,292500,292500,292500,292500,0
|
|
20240902,182800,73444141000,292500,292500,292500,292500,0
|
|
20240902,182700,73444141000,292500,292500,292500,292500,0
|
|
20240902,182600,73444141000,292500,292500,292500,292500,0
|
|
20240902,182500,73444141000,292500,292500,292500,292500,0
|
|
20240902,182400,73444141000,292500,292500,292500,292500,0
|
|
20240902,182300,73444141000,292500,292500,292500,292500,0
|
|
20240902,182200,73444141000,292500,292500,292500,292500,0
|
|
20240902,182100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,182000,73444141000,292500,292500,292500,292500,0
|
|
20240902,181900,73444141000,292500,292500,292500,292500,0
|
|
20240902,181800,73444141000,292500,292500,292500,292500,0
|
|
20240902,181700,73444141000,292500,292500,292500,292500,0
|
|
20240902,181600,73444141000,292500,292500,292500,292500,0
|
|
20240902,181500,73444141000,292500,292500,292500,292500,0
|
|
20240902,181400,73444141000,292500,292500,292500,292500,0
|
|
20240902,181300,73444141000,292500,292500,292500,292500,0
|
|
20240902,181200,73444141000,292500,292500,292500,292500,0
|
|
20240902,181100,73444141000,292500,292500,292500,292500,0
|
|
20240902,181000,73444141000,292500,292500,292500,292500,0
|
|
20240902,180900,73444141000,292500,292500,292500,292500,0
|
|
20240902,180800,73444141000,292500,292500,292500,292500,0
|
|
20240902,180700,73444141000,292500,292500,292500,292500,0
|
|
20240902,180600,73444141000,292500,292500,292500,292500,0
|
|
20240902,180500,73444141000,292500,292500,292500,292500,0
|
|
20240902,180400,73444141000,292500,292500,292500,292500,0
|
|
20240902,180300,73444141000,292500,292500,292500,292500,0
|
|
20240902,180200,73444141000,292500,292500,292500,292500,0
|
|
20240902,180100,73444141000,292500,292500,292500,292500,0
|
|
20240902,180000,73444141000,292500,292500,292500,292500,0
|
|
20240902,175900,73444141000,292500,292500,292500,292500,0
|
|
20240902,175800,73444141000,292500,292500,292500,292500,0
|
|
20240902,175700,73444141000,292500,292500,292500,292500,0
|
|
20240902,175600,73444141000,292500,292500,292500,292500,0
|
|
20240902,175500,73444141000,292500,292500,292500,292500,0
|
|
20240902,175400,73444141000,292500,292500,292500,292500,0
|
|
20240902,175300,73444141000,292500,292500,292500,292500,0
|
|
20240902,175200,73444141000,292500,292500,292500,292500,0
|
|
20240902,175100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,175000,73444141000,292500,292500,292500,292500,0
|
|
20240902,174900,73444141000,292500,292500,292500,292500,0
|
|
20240902,174800,73444141000,292500,292500,292500,292500,0
|
|
20240902,174700,73444141000,292500,292500,292500,292500,0
|
|
20240902,174600,73444141000,292500,292500,292500,292500,0
|
|
20240902,174500,73444141000,292500,292500,292500,292500,0
|
|
20240902,174400,73444141000,292500,292500,292500,292500,0
|
|
20240902,174300,73444141000,292500,292500,292500,292500,0
|
|
20240902,174200,73444141000,292500,292500,292500,292500,0
|
|
20240902,174100,73444141000,292500,292500,292500,292500,0
|
|
20240902,174000,73444141000,292500,292500,292500,292500,0
|
|
20240902,173900,73444141000,292500,292500,292500,292500,0
|
|
20240902,173800,73444141000,292500,292500,292500,292500,0
|
|
20240902,173700,73444141000,292500,292500,292500,292500,0
|
|
20240902,173600,73444141000,292500,292500,292500,292500,0
|
|
20240902,173500,73444141000,292500,292500,292500,292500,0
|
|
20240902,173400,73444141000,292500,292500,292500,292500,0
|
|
20240902,173300,73444141000,292500,292500,292500,292500,0
|
|
20240902,173200,73444141000,292500,292500,292500,292500,0
|
|
20240902,173100,73444141000,292500,292500,292500,292500,0
|
|
20240902,173000,73444141000,292500,292500,292500,292500,0
|
|
20240902,172900,73444141000,292500,292500,292500,292500,0
|
|
20240902,172800,73444141000,292500,292500,292500,292500,0
|
|
20240902,172700,73444141000,292500,292500,292500,292500,0
|
|
20240902,172600,73444141000,292500,292500,292500,292500,0
|
|
20240902,172500,73444141000,292500,292500,292500,292500,0
|
|
20240902,172400,73444141000,292500,292500,292500,292500,0
|
|
20240902,172300,73444141000,292500,292500,292500,292500,0
|
|
20240902,172200,73444141000,292500,292500,292500,292500,0
|
|
20240902,172100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,172000,73444141000,292500,292500,292500,292500,0
|
|
20240902,171900,73444141000,292500,292500,292500,292500,0
|
|
20240902,171800,73444141000,292500,292500,292500,292500,0
|
|
20240902,171700,73444141000,292500,292500,292500,292500,0
|
|
20240902,171600,73444141000,292500,292500,292500,292500,0
|
|
20240902,171500,73444141000,292500,292500,292500,292500,0
|
|
20240902,171400,73444141000,292500,292500,292500,292500,0
|
|
20240902,171300,73444141000,292500,292500,292500,292500,0
|
|
20240902,171200,73444141000,292500,292500,292500,292500,0
|
|
20240902,171100,73444141000,292500,292500,292500,292500,0
|
|
20240902,171000,73444141000,292500,292500,292500,292500,0
|
|
20240902,170900,73444141000,292500,292500,292500,292500,0
|
|
20240902,170800,73444141000,292500,292500,292500,292500,0
|
|
20240902,170700,73444141000,292500,292500,292500,292500,0
|
|
20240902,170600,73444141000,292500,292500,292500,292500,0
|
|
20240902,170500,73444141000,292500,292500,292500,292500,0
|
|
20240902,170400,73444141000,292500,292500,292500,292500,0
|
|
20240902,170300,73444141000,292500,292500,292500,292500,0
|
|
20240902,170200,73444141000,292500,292500,292500,292500,0
|
|
20240902,170100,73444141000,292500,292500,292500,292500,0
|
|
20240902,170000,73444141000,292500,292500,292500,292500,0
|
|
20240902,165900,73444141000,292500,292500,292500,292500,0
|
|
20240902,165800,73444141000,292500,292500,292500,292500,0
|
|
20240902,165700,73444141000,292500,292500,292500,292500,0
|
|
20240902,165600,73444141000,292500,292500,292500,292500,0
|
|
20240902,165500,73444141000,292500,292500,292500,292500,0
|
|
20240902,165400,73444141000,292500,292500,292500,292500,0
|
|
20240902,165300,73444141000,292500,292500,292500,292500,0
|
|
20240902,165200,73444141000,292500,292500,292500,292500,0
|
|
20240902,165100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,165000,73444141000,292500,292500,292500,292500,0
|
|
20240902,164900,73444141000,292500,292500,292500,292500,0
|
|
20240902,164800,73444141000,292500,292500,292500,292500,0
|
|
20240902,164700,73444141000,292500,292500,292500,292500,0
|
|
20240902,164600,73444141000,292500,292500,292500,292500,0
|
|
20240902,164500,73444141000,292500,292500,292500,292500,0
|
|
20240902,164400,73444141000,292500,292500,292500,292500,0
|
|
20240902,164300,73444141000,292500,292500,292500,292500,0
|
|
20240902,164200,73444141000,292500,292500,292500,292500,0
|
|
20240902,164100,73444141000,292500,292500,292500,292500,0
|
|
20240902,164000,73444141000,292500,292500,292500,292500,0
|
|
20240902,163900,73444141000,292500,292500,292500,292500,0
|
|
20240902,163800,73444141000,292500,292500,292500,292500,0
|
|
20240902,163700,73444141000,292500,292500,292500,292500,0
|
|
20240902,163600,73444141000,292500,292500,292500,292500,0
|
|
20240902,163500,73444141000,292500,292500,292500,292500,0
|
|
20240902,163400,73444141000,292500,292500,292500,292500,0
|
|
20240902,163300,73444141000,292500,292500,292500,292500,0
|
|
20240902,163200,73444141000,292500,292500,292500,292500,0
|
|
20240902,163100,73444141000,292500,292500,292500,292500,0
|
|
20240902,163000,73444141000,292500,292500,292500,292500,0
|
|
20240902,162900,73444141000,292500,292500,292500,292500,0
|
|
20240902,162800,73444141000,292500,292500,292500,292500,0
|
|
20240902,162700,73444141000,292500,292500,292500,292500,0
|
|
20240902,162600,73444141000,292500,292500,292500,292500,0
|
|
20240902,162500,73444141000,292500,292500,292500,292500,0
|
|
20240902,162400,73444141000,292500,292500,292500,292500,0
|
|
20240902,162300,73444141000,292500,292500,292500,292500,0
|
|
20240902,162200,73444141000,292500,292500,292500,292500,0
|
|
20240902,162100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,162000,73444141000,292500,292500,292500,292500,0
|
|
20240902,161900,73444141000,292500,292500,292500,292500,0
|
|
20240902,161800,73444141000,292500,292500,292500,292500,0
|
|
20240902,161700,73444141000,292500,292500,292500,292500,0
|
|
20240902,161600,73444141000,292500,292500,292500,292500,0
|
|
20240902,161500,73444141000,292500,292500,292500,292500,0
|
|
20240902,161400,73444141000,292500,292500,292500,292500,0
|
|
20240902,161300,73444141000,292500,292500,292500,292500,0
|
|
20240902,161200,73444141000,292500,292500,292500,292500,0
|
|
20240902,161100,73444141000,292500,292500,292500,292500,0
|
|
20240902,161000,73444141000,292500,292500,292500,292500,0
|
|
20240902,160900,73444141000,292500,292500,292500,292500,0
|
|
20240902,160800,73444141000,292500,292500,292500,292500,0
|
|
20240902,160700,73444141000,292500,292500,292500,292500,0
|
|
20240902,160600,73444141000,292500,292500,292500,292500,0
|
|
20240902,160500,73444141000,292500,292500,292500,292500,0
|
|
20240902,160400,73444141000,292500,292500,292500,292500,0
|
|
20240902,160300,73444141000,292500,292500,292500,292500,0
|
|
20240902,160200,73444141000,292500,292500,292500,292500,0
|
|
20240902,160100,73444141000,292500,292500,292500,292500,0
|
|
20240902,160000,73444141000,292500,292500,292500,292500,0
|
|
20240902,155900,73444141000,292500,292500,292500,292500,0
|
|
20240902,155800,73444141000,292500,292500,292500,292500,0
|
|
20240902,155700,73444141000,292500,292500,292500,292500,0
|
|
20240902,155600,73444141000,292500,292500,292500,292500,0
|
|
20240902,155500,73444141000,292500,292500,292500,292500,0
|
|
20240902,155400,73444141000,292500,292500,292500,292500,0
|
|
20240902,155300,73444141000,292500,292500,292500,292500,0
|
|
20240902,155200,73444141000,292500,292500,292500,292500,0
|
|
20240902,155100,73444141000,292500,292500,292500,292500,14225
|
|
20240902,155000,73444141000,292500,292500,292500,292500,0
|
|
20240902,154900,73444141000,292500,292500,292500,292500,0
|
|
20240902,154800,73444141000,292500,292500,292500,292500,0
|
|
20240902,154700,73444141000,292500,292500,292500,292500,0
|
|
20240902,154600,73444141000,292500,292500,292500,292500,0
|
|
20240902,154500,73444141000,292500,292500,292500,292500,0
|
|
20240902,154400,73444141000,292500,292500,292500,292500,0
|
|
20240902,154300,73444141000,292500,292500,292500,292500,0
|
|
20240902,154200,73444141000,292500,292500,292500,292500,0
|
|
20240902,154100,73444141000,292500,292500,292500,292500,0
|
|
20240902,154000,73444141000,292500,292500,292500,292500,0
|
|
20240902,153900,73444141000,292500,292500,292500,292500,0
|
|
20240902,153800,73444141000,292500,292500,292500,292500,0
|
|
20240902,153700,73444141000,292500,292500,292500,292500,0
|
|
20240902,153600,73444141000,292500,292500,292500,292500,0
|
|
20240902,153500,73444141000,292500,292500,292500,292500,0
|
|
20240902,153400,73444141000,292500,292500,292500,292500,0
|
|
20240902,153300,73444141000,292500,292500,292500,292500,0
|
|
20240902,153200,73444141000,292500,292500,292500,292500,0
|
|
20240902,153100,73444141000,292500,292500,292500,292500,0
|
|
20240902,153000,73444141000,292500,292500,292500,292500,14225
|
|
20240902,152900,69283328500,293500,293500,293500,293500,0
|
|
20240902,152800,69283328500,293500,293500,293500,293500,0
|
|
20240902,152700,69283328500,293500,293500,293500,293500,0
|
|
20240902,152600,69283328500,293500,293500,293500,293500,0
|
|
20240902,152500,69283328500,293500,293500,293500,293500,0
|
|
20240902,152400,69283328500,293500,293500,293500,293500,0
|
|
20240902,152300,69283328500,293500,293500,293500,293500,0
|
|
20240902,152200,69283328500,293500,293500,293500,293500,0
|
|
20240902,152100,69283328500,293500,293500,293500,293500,0
|
|
20240902,152000,69283328500,293500,293500,293500,293500,0
|
|
20240902,151900,69283328500,293500,294000,294000,293000,1270
|
|
20240902,151800,68910667500,294000,293500,294000,293000,1253
|
|
20240902,151700,68542945500,293500,293000,293500,293000,1048
|
|
20240902,151600,68235595500,293500,293000,293500,293000,957
|
|
20240902,151500,67954900500,293500,293000,293500,293000,834
|
|
20240902,151400,67710346500,293500,293000,293500,293000,890
|
|
20240902,151300,67449345500,293500,293000,293500,293000,1072
|
|
20240902,151200,67134961500,293500,293000,293500,293000,1074
|
|
20240902,151100,66819977500,293500,293000,293500,293000,641
|
|
20240902,151000,66632056500,293500,293500,294000,293000,715
|
|
20240902,150900,66422229000,293500,293500,294000,293500,1388
|
|
20240902,150800,66014824000,293500,294000,294000,293500,1688
|
|
20240902,150700,65519382000,293500,294000,294000,293500,1019
|
|
20240902,150600,65220210000,293500,294500,294500,293500,2120
|
|
20240902,150500,64596904500,294500,294500,294500,294000,1003
|
|
20240902,150400,64301786500,294000,294500,294500,294000,736
|
|
20240902,150300,64085332500,294500,294500,294500,294000,485
|
|
20240902,150200,63942684500,294500,294500,295000,294000,1256
|
|
20240902,150100,63572813500,294500,294500,295000,294500,705
|
|
20240902,150000,63365183000,294500,295000,295500,294500,2108
|
|
20240902,145900,62743452500,295000,295500,295500,295000,496
|
|
20240902,145800,62597103500,295000,295000,295500,295000,1225
|
|
20240902,145700,62235706500,295000,295000,295500,295000,499
|
|
20240902,145600,62088480500,295000,295000,295500,295000,807
|
|
20240902,145500,61850364000,295000,295000,295500,295000,315
|
|
20240902,145400,61757419000,295000,295000,295500,295000,939
|
|
20240902,145300,61480393000,295500,295500,296000,295000,1072
|
|
20240902,145200,61163615500,295500,296000,296000,295500,356
|
|
20240902,145100,61058401500,295500,296000,296000,295500,328
|
|
20240902,145000,60961451000,295500,295500,296000,295500,331
|
|
20240902,144900,60863609500,295500,296000,296000,295500,753
|
|
20240902,144800,60640794500,295500,296000,296000,295500,282
|
|
20240902,144700,60557455000,295500,295500,296000,295500,415
|
|
20240902,144600,60434811500,295500,295500,296000,295500,363
|
|
20240902,144500,60327510000,295500,296000,296000,295500,177
|
|
20240902,144400,60275180000,295500,296000,296000,295500,357
|
|
20240902,144300,60169656000,295500,296500,296500,295500,447
|
|
20240902,144200,60037341000,296500,296000,296500,296000,198
|
|
20240902,144100,59978725000,296000,295500,296500,295500,706
|
|
20240902,144000,59769733500,295500,296000,296000,295500,473
|
|
20240902,143900,59629915000,295500,295500,296000,295500,304
|
|
20240902,143800,59540043500,295500,295500,296000,295500,243
|
|
20240902,143700,59468221500,295500,296000,296500,295500,349
|
|
20240902,143600,59364950500,296000,296000,296500,296000,457
|
|
20240902,143500,59229620500,296000,296000,296500,296000,393
|
|
20240902,143400,59113285500,296000,296000,296500,296000,286
|
|
20240902,143300,59028628000,296000,296000,296500,295500,670
|
|
20240902,143200,58830311500,296000,296000,296500,296000,264
|
|
20240902,143100,58752159000,296500,296000,296500,295500,652
|
|
20240902,143000,58559221500,295500,295500,296000,295500,291
|
|
20240902,142900,58473222000,295500,295500,296000,295500,352
|
|
20240902,142800,58369174000,295500,295500,296500,295000,978
|
|
20240902,142700,58079812500,295500,295500,296000,295500,444
|
|
20240902,142600,57948599000,295500,295500,296000,295500,545
|
|
20240902,142500,57787490500,295500,295500,296000,295500,579
|
|
20240902,142400,57616356000,295500,295500,296000,295500,261
|
|
20240902,142300,57539215500,295500,295500,296000,295500,279
|
|
20240902,142200,57456757500,295500,295500,296000,295500,236
|
|
20240902,142100,57387005000,296000,296000,296000,295500,207
|
|
20240902,142000,57325810000,296000,296500,296500,295500,418
|
|
20240902,141900,57202104500,296000,296000,296500,295500,596
|
|
20240902,141800,57025840500,295500,296000,296500,295500,466
|
|
20240902,141700,56887937500,296000,296000,296500,296000,514
|
|
20240902,141600,56735685500,296000,296000,296500,296000,364
|
|
20240902,141500,56627927000,296000,296500,296500,296000,364
|
|
20240902,141400,56520168000,296500,296000,296500,296000,245
|
|
20240902,141300,56447619500,296000,296500,296500,296000,278
|
|
20240902,141200,56365237500,296500,296500,297000,296000,424
|
|
20240902,141100,56239505000,296500,296500,297000,296500,451
|
|
20240902,141000,56105774500,296500,296500,297000,296500,366
|
|
20240902,140900,55997243500,296500,296500,297000,296500,437
|
|
20240902,140800,55867632000,297000,296500,297000,296500,336
|
|
20240902,140700,55767997000,296500,297000,297000,296500,200
|
|
20240902,140600,55708679500,296500,297000,297000,296500,462
|
|
20240902,140500,55571679500,297000,297000,297000,296500,363
|
|
20240902,140400,55464040000,296500,297000,297500,296500,126
|
|
20240902,140300,55426644000,297000,296500,297500,296500,379
|
|
20240902,140200,55314129000,296500,297000,297500,296500,403
|
|
20240902,140100,55194447000,297000,297000,297500,297000,193
|
|
20240902,140000,55137113500,297000,297000,297500,297000,207
|
|
20240902,135900,55075606500,297000,297000,297500,296500,317
|
|
20240902,135800,54981461000,297000,297000,297500,297000,371
|
|
20240902,135700,54871247500,297000,297000,297500,296500,597
|
|
20240902,135600,54693960000,297000,296500,297000,296500,117
|
|
20240902,135500,54659256500,297000,296000,297000,296000,1267
|
|
20240902,135400,54283992500,295500,295500,296000,295500,270
|
|
20240902,135300,54204158000,295500,295500,296000,295500,222
|
|
20240902,135200,54138542500,296000,296000,296000,295500,317
|
|
20240902,135100,54044798000,295500,295500,296000,295500,435
|
|
20240902,135000,53916241000,295500,295500,296000,295500,322
|
|
20240902,134900,53821076500,296000,296000,296000,295500,237
|
|
20240902,134800,53750980500,296000,296000,296500,296000,225
|
|
20240902,134700,53684368500,296000,296000,296500,296000,233
|
|
20240902,134600,53615390000,296000,296000,296500,296000,213
|
|
20240902,134500,53552336000,296000,296500,297000,296000,254
|
|
20240902,134400,53477058500,296500,296500,297000,296500,272
|
|
20240902,134300,53396404500,297000,297000,297500,296500,206
|
|
20240902,134200,53335259500,297000,297500,298000,297000,414
|
|
20240902,134100,53212092000,297500,296500,297500,296000,663
|
|
20240902,134000,53015214500,296500,295500,296500,295500,179
|
|
20240902,133900,52962218000,296000,295500,296000,295500,296
|
|
20240902,133800,52874632500,295500,295500,296000,295000,679
|
|
20240902,133700,52673927500,295000,295500,295500,295000,427
|
|
20240902,133600,52547836500,295500,295000,295500,295000,536
|
|
20240902,133500,52389619000,295500,295500,296000,295000,866
|
|
20240902,133400,52133812000,296000,295500,296000,295500,290
|
|
20240902,133300,52048103500,296000,296000,296000,295500,260
|
|
20240902,133200,51971267500,295500,295500,296000,295500,329
|
|
20240902,133100,51874020500,295500,295500,296000,295500,191
|
|
20240902,133000,51817570500,295500,295500,296000,295500,242
|
|
20240902,132900,51746052500,296000,295500,296000,295500,543
|
|
20240902,132800,51585493000,295500,296500,296500,295500,137
|
|
20240902,132700,51544973000,296000,296000,296000,295500,271
|
|
20240902,132600,51464774000,296000,296000,296000,295500,325
|
|
20240902,132500,51368593000,296000,296000,296500,296000,294
|
|
20240902,132400,51281559000,296000,296000,296500,296000,180
|
|
20240902,132300,51228259500,296000,296500,296500,296000,197
|
|
20240902,132200,51169941000,296500,296000,296500,296000,434
|
|
20240902,132100,51041420500,296000,296000,296000,296000,160
|
|
20240902,132000,50994060500,296000,296000,296500,296000,667
|
|
20240902,131900,50796372500,296500,296000,296500,296000,335
|
|
20240902,131800,50697212000,296000,296000,296500,296000,204
|
|
20240902,131700,50636826000,296000,296500,296500,296000,504
|
|
20240902,131600,50487422500,296500,296500,296500,296000,404
|
|
20240902,131500,50367780500,296000,296000,296500,296000,192
|
|
20240902,131400,50310947500,296500,296500,296500,296000,177
|
|
20240902,131300,50258554500,296500,296500,296500,296000,201
|
|
20240902,131200,50199033000,296000,296000,296500,296000,186
|
|
20240902,131100,50143971000,296000,296500,296500,296000,137
|
|
20240902,131000,50103413000,296000,296000,296500,296000,167
|
|
20240902,130900,50053979000,296000,296500,297000,296000,281
|
|
20240902,130800,49970709000,297000,296500,297000,296500,212
|
|
20240902,130700,49907850000,296500,296500,297000,296500,83
|
|
20240902,130600,49883239500,296500,296500,297000,296000,570
|
|
20240902,130500,49714232000,296000,296000,296500,296000,217
|
|
20240902,130400,49649999000,296000,296000,296500,296000,130
|
|
20240902,130300,49611510500,296500,296000,296500,296000,555
|
|
20240902,130200,49447209000,296000,296000,296500,296000,185
|
|
20240902,130100,49392429000,296000,296500,297000,296000,654
|
|
20240902,130000,49198622500,296500,296500,297000,296500,280
|
|
20240902,125900,49115601500,296500,296500,297000,296500,115
|
|
20240902,125800,49081503000,296500,296500,297000,296500,143
|
|
20240902,125700,49039103000,296500,296500,296500,296500,134
|
|
20240902,125600,48999372000,296500,296500,297000,296500,208
|
|
20240902,125500,48937682000,296500,296500,297000,296500,252
|
|
20240902,125400,48862892500,296500,297000,297000,296500,118
|
|
20240902,125300,48827890500,297000,296500,297000,296500,107
|
|
20240902,125200,48796154500,296500,296500,297000,296500,161
|
|
20240902,125100,48748389500,297000,297000,297000,296500,242
|
|
20240902,125000,48676611500,296500,296500,297000,296500,200
|
|
20240902,124900,48617301000,296500,296500,297000,296500,120
|
|
20240902,124800,48581715000,296500,297000,297000,296500,144
|
|
20240902,124700,48538996500,297000,296500,297000,296500,209
|
|
20240902,124600,48476993000,297000,297000,297000,296500,296
|
|
20240902,124500,48389161000,296500,296500,296500,296500,143
|
|
20240902,124400,48346761500,296500,296500,296500,296500,198
|
|
20240902,124300,48288054500,296500,296500,297000,296500,273
|
|
20240902,124200,48207102000,296500,297000,297500,296500,176
|
|
20240902,124100,48154845500,297000,297000,297000,297000,255
|
|
20240902,124000,48079110500,297000,297000,297500,297000,586
|
|
20240902,123900,47905063500,297000,297500,297500,297000,145
|
|
20240902,123800,47861986500,297500,297000,297500,297000,159
|
|
20240902,123700,47814747500,297000,297500,297500,297000,123
|
|
20240902,123600,47778214500,297000,297000,297500,297000,74
|
|
20240902,123500,47756231000,297500,297000,297500,297000,108
|
|
20240902,123400,47724122500,297000,297500,298000,297000,184
|
|
20240902,123300,47669406000,298000,298000,298000,297000,258
|
|
20240902,123200,47592651000,297500,297500,298000,297500,14
|
|
20240902,123100,47588485000,297500,297000,297500,296500,332
|
|
20240902,123000,47489789000,296500,297000,297000,296500,132
|
|
20240902,122900,47450617000,297000,297000,297500,297000,416
|
|
20240902,122800,47327063500,297000,297000,297000,297000,187
|
|
20240902,122700,47271524500,297000,297000,297500,297000,76
|
|
20240902,122600,47248951000,297000,297000,297500,297000,152
|
|
20240902,122500,47203799500,297000,297000,297500,297000,232
|
|
20240902,122400,47134894500,297500,297000,297500,297000,78
|
|
20240902,122300,47111720500,297000,297500,298000,297000,417
|
|
20240902,122200,46987692000,297500,297500,298000,297500,145
|
|
20240902,122100,46944551000,297500,298000,298000,297500,112
|
|
20240902,122000,46911219500,297500,298000,298000,297500,140
|
|
20240902,121900,46869537000,298000,298000,298000,297500,47
|
|
20240902,121800,46855537000,298000,298000,298500,297500,72
|
|
20240902,121700,46834079500,298000,297500,298000,297500,338
|
|
20240902,121600,46733366500,297500,297000,297500,296500,253
|
|
20240902,121500,46658178000,296500,296500,297000,296500,91
|
|
20240902,121400,46631185500,297000,296500,297000,296500,222
|
|
20240902,121300,46565325000,296500,297000,297000,296500,129
|
|
20240902,121200,46527071000,297000,297500,297500,297000,264
|
|
20240902,121100,46448662500,297500,297000,297500,297000,89
|
|
20240902,121000,46422229000,297000,297000,297500,297000,113
|
|
20240902,120900,46388662500,297000,297000,297500,297000,136
|
|
20240902,120800,46348269000,297000,297000,297500,297000,51
|
|
20240902,120700,46333121500,297000,297500,298000,297000,473
|
|
20240902,120600,46192414500,297500,297500,298000,297500,34
|
|
20240902,120500,46182287000,297500,297500,298000,297500,62
|
|
20240902,120400,46163833500,298000,297500,298000,297500,332
|
|
20240902,120300,46064929000,297500,297500,298000,297500,175
|
|
20240902,120200,46012854000,298000,298000,298000,297500,32
|
|
20240902,120100,46003328500,297500,298000,298000,297500,24
|
|
20240902,120000,45996186500,298000,298000,298500,297500,389
|
|
20240902,115900,45880245000,298500,298500,298500,298000,423
|
|
20240902,115800,45754183000,298500,298000,298500,298000,351
|
|
20240902,115700,45649435500,298000,298500,298500,298000,47
|
|
20240902,115600,45635428500,298000,298000,298500,298000,99
|
|
20240902,115500,45605906000,298000,297500,298000,297500,276
|
|
20240902,115400,45523700000,297500,298000,298000,297500,59
|
|
20240902,115300,45506145000,297500,297000,297500,297000,197
|
|
20240902,115200,45447556000,297000,296500,297500,296500,232
|
|
20240902,115100,45378671000,296500,297000,297000,296500,121
|
|
20240902,115000,45342789000,297000,297000,297000,296500,303
|
|
20240902,114900,45252834500,297000,297000,297500,297000,312
|
|
20240902,114800,45160166500,297000,297500,297500,297000,150
|
|
20240902,114700,45115575000,297500,297000,297500,297000,405
|
|
20240902,114600,44995243000,297000,297500,298000,297000,563
|
|
20240902,114500,44827918000,297500,297500,298000,297500,210
|
|
20240902,114400,44765442000,297500,297500,297500,297500,169
|
|
20240902,114300,44715164500,297500,298000,298000,297500,19
|
|
20240902,114200,44709510500,298000,297500,298000,297500,101
|
|
20240902,114100,44679462000,298000,297500,298000,297500,385
|
|
20240902,114000,44564893000,298000,297500,298000,297500,379
|
|
20240902,113900,44452095500,298000,297500,298000,297500,101
|
|
20240902,113800,44422040000,297500,298000,298000,297500,162
|
|
20240902,113700,44373786500,298000,298000,298000,297500,57
|
|
20240902,113600,44356815000,298000,297500,298000,297500,106
|
|
20240902,113500,44325248000,298000,298000,298000,297500,342
|
|
20240902,113400,44223342500,298000,298000,298000,298000,64
|
|
20240902,113300,44204270500,298000,298000,298500,298000,42
|
|
20240902,113200,44191753500,298500,298000,298500,298000,494
|
|
20240902,113100,44044539000,298000,298000,298500,298000,291
|
|
20240902,113000,43957812000,298500,298000,298500,298000,402
|
|
20240902,112900,43838015000,298500,298000,298500,298000,70
|
|
20240902,112800,43817154500,298000,298500,299000,298000,1091
|
|
20240902,112700,43491955500,298500,298500,298500,298500,122
|
|
20240902,112600,43455538500,299000,298500,299000,298500,544
|
|
20240902,112500,43293152500,298500,299000,299000,298500,101
|
|
20240902,112400,43262991500,299000,299000,299000,298500,61
|
|
20240902,112300,43244764000,299000,299500,299500,298500,1074
|
|
20240902,112200,42923467500,299500,299000,299500,299000,145
|
|
20240902,112100,42880060500,299500,299500,299500,299000,30
|
|
20240902,112000,42871080000,299500,299000,300000,299000,208
|
|
20240902,111900,42808797500,299000,299500,299500,299000,81
|
|
20240902,111800,42784550000,299000,299000,299500,298500,323
|
|
20240902,111700,42687976500,299000,299000,300000,299000,80
|
|
20240902,111600,42664053000,299000,298500,299500,298500,70
|
|
20240902,111500,42643124500,299000,299000,299000,298500,206
|
|
20240902,111400,42581537500,299000,299500,300000,299000,153
|
|
20240902,111300,42535715000,300000,298500,300000,298500,486
|
|
20240902,111200,42390367500,299000,298500,299000,298500,138
|
|
20240902,111100,42349112500,298500,298500,299000,298500,46
|
|
20240902,111000,42335377500,298500,299000,299000,298500,288
|
|
20240902,110900,42249407500,299000,298500,299000,298500,125
|
|
20240902,110800,42212062500,299000,298000,299000,298000,228
|
|
20240902,110700,42144004500,298500,298500,299000,298000,251
|
|
20240902,110600,42069084500,298500,298500,299000,298500,78
|
|
20240902,110500,42045801000,298500,298500,299000,298500,157
|
|
20240902,110400,41998934500,298500,298000,299000,298000,240
|
|
20240902,110300,41927274500,298000,299000,299000,298000,302
|
|
20240902,110200,41837146000,299000,300000,300000,298500,60
|
|
20240902,110100,41819228500,300000,298500,300000,298000,128
|
|
20240902,110000,41780993500,298500,298000,298500,298000,203
|
|
20240902,105900,41720458000,298500,298500,298500,298000,355
|
|
20240902,105800,41614551500,298500,298500,299500,298000,2032
|
|
20240902,105700,41008289000,298500,299000,299500,298500,703
|
|
20240902,105600,40798105000,299000,299000,299500,299000,465
|
|
20240902,105500,40658952500,299000,299500,300000,299000,324
|
|
20240902,105400,40561919500,299500,300000,300000,299500,460
|
|
20240902,105300,40424021500,300000,300500,301000,300000,599
|
|
20240902,105200,40244187500,300500,300500,301000,300500,257
|
|
20240902,105100,40166952000,300500,300500,301000,300500,257
|
|
20240902,105000,40089723000,300500,301000,301500,300500,261
|
|
20240902,104900,40011178500,301000,302000,302000,301000,539
|
|
20240902,104800,39848584500,302000,302500,303000,301500,1034
|
|
20240902,104700,39535652500,303000,301000,303000,301000,1614
|
|
20240902,104600,39047496000,301000,301000,302000,301000,326
|
|
20240902,104500,38949230500,301500,300000,301500,300000,530
|
|
20240902,104400,38789811000,300500,300000,300500,300000,131
|
|
20240902,104300,38750474500,300500,301000,301000,300000,97
|
|
20240902,104200,38721335000,301000,300500,301000,300500,50
|
|
20240902,104100,38706302000,299500,299500,301000,299500,322
|
|
20240902,104000,38609714000,299500,299500,300000,299500,100
|
|
20240902,103900,38579763500,299500,299500,300000,299500,156
|
|
20240902,103800,38533039000,299500,299000,300000,299000,170
|
|
20240902,103700,38482129000,299000,299000,299500,299000,251
|
|
20240902,103600,38407039000,299000,299500,299500,299000,276
|
|
20240902,103500,38324406500,299500,299500,300000,299500,217
|
|
20240902,103400,38259414500,300000,299500,300000,299500,54
|
|
20240902,103300,38243230000,299500,300000,300500,299000,290
|
|
20240902,103200,38156224000,299000,299500,300500,299000,411
|
|
20240902,103100,38033111000,300000,299000,300000,299000,408
|
|
20240902,103000,37910939000,299000,298500,299000,298500,342
|
|
20240902,102900,37808775500,298500,299000,299500,298500,931
|
|
20240902,102800,37530467500,299000,299500,300500,299000,834
|
|
20240902,102700,37280712500,299500,299500,300000,299000,401
|
|
20240902,102600,37160603000,299500,299500,300000,299500,209
|
|
20240902,102500,37097997500,299500,300500,300500,299500,480
|
|
20240902,102400,36954081500,300000,300000,300500,300000,183
|
|
20240902,102300,36899170500,300500,301000,301500,300500,796
|
|
20240902,102200,36659587000,301500,301000,302000,300500,428
|
|
20240902,102100,36530635500,300500,299500,301000,299500,760
|
|
20240902,102000,36302428500,299500,300000,300000,299500,549
|
|
20240902,101900,36137928000,300500,300500,300500,300000,312
|
|
20240902,101800,36044293000,300500,300500,301000,300000,280
|
|
20240902,101700,35960218000,301000,300000,301000,299500,613
|
|
20240902,101600,35776214000,299500,300000,300500,299500,691
|
|
20240902,101500,35568991500,300500,300500,301000,299500,1334
|
|
20240902,101400,35168823500,300500,300500,301500,300500,419
|
|
20240902,101300,35042795000,300500,301000,301500,300500,714
|
|
20240902,101200,34828108000,301500,301000,301500,300500,578
|
|
20240902,101100,34654130500,301000,301500,302000,301000,551
|
|
20240902,101000,34488167000,301500,302000,302500,301500,984
|
|
20240902,100900,34191013000,302000,303500,303500,302000,789
|
|
20240902,100800,33951934500,303500,304000,304000,303000,849
|
|
20240902,100700,33694200000,304000,304000,305000,303500,2125
|
|
20240902,100600,33047309500,303500,302000,303500,301500,1700
|
|
20240902,100500,32532340500,302000,302500,303000,301000,1009
|
|
20240902,100400,32227664000,302500,303000,303500,302500,1231
|
|
20240902,100300,31854750500,303500,303000,304000,303000,1283
|
|
20240902,100200,31465614500,303000,301500,303000,301500,1712
|
|
20240902,100100,30947942000,301000,302500,302500,301000,2217
|
|
20240902,100000,30278769000,302500,303000,303000,302000,943
|
|
20240902,095900,29993621500,302500,300000,303500,300000,3761
|
|
20240902,095800,28858097500,300500,298500,300500,298500,1586
|
|
20240902,095700,28383127000,299000,298000,299000,297500,861
|
|
20240902,095600,28126262500,297500,298000,298500,297500,575
|
|
20240902,095500,27954920000,298000,298500,298500,298000,432
|
|
20240902,095400,27826085500,298000,298500,298500,298000,527
|
|
20240902,095300,27668905500,298000,297500,299000,297500,1622
|
|
20240902,095200,27185058000,297500,295000,298000,295000,1245
|
|
20240902,095100,26815400000,295000,295500,295500,295000,541
|
|
20240902,095000,26655546000,295500,295000,295500,295000,272
|
|
20240902,094900,26575227500,295000,295500,295500,295000,805
|
|
20240902,094800,26337582000,295000,295000,296000,295000,161
|
|
20240902,094700,26290017500,295000,295000,295500,294500,1010
|
|
20240902,094600,25992142000,295000,295000,295000,294500,514
|
|
20240902,094500,25840711500,295000,294500,295000,294500,308
|
|
20240902,094400,25749904500,294500,294500,295000,294500,648
|
|
20240902,094300,25558867500,294500,295000,295000,294000,406
|
|
20240902,094200,25439317000,295000,294500,295000,294000,451
|
|
20240902,094100,25306494500,294000,295000,295500,294000,2535
|
|
20240902,094000,24559694500,295000,295000,296000,295000,516
|
|
20240902,093900,24407271500,295000,295500,296000,295000,281
|
|
20240902,093800,24324332500,295500,295500,296500,295000,1831
|
|
20240902,093700,23782995500,295500,296500,297000,295500,1884
|
|
20240902,093600,23225037500,296500,295000,296500,295000,1095
|
|
20240902,093500,22901188000,295500,294500,295500,294500,345
|
|
20240902,093400,22799363500,294500,294500,295500,294000,1238
|
|
20240902,093300,22434716500,294500,294500,295000,294500,619
|
|
20240902,093200,22252400000,294500,294000,294500,294000,1050
|
|
20240902,093100,21943208500,294000,293500,296000,293500,2979
|
|
20240902,093000,21065602000,293500,295000,295000,293000,6371
|
|
20240902,092900,19191625000,294500,295000,295000,294500,798
|
|
20240902,092800,18956355500,295000,295000,295000,294500,448
|
|
20240902,092700,18824318500,295000,295000,295500,294500,1807
|
|
20240902,092600,18291455000,295000,295000,295500,295000,578
|
|
20240902,092500,18120936000,295500,295000,295500,295000,509
|
|
20240902,092400,17970762000,296000,295500,296000,294500,1269
|
|
20240902,092300,17595936000,296000,295000,296000,294500,1588
|
|
20240902,092200,17126768000,295000,296000,296000,295000,5258
|
|
20240902,092100,15574291000,296000,296500,296500,295500,1586
|
|
20240902,092000,15105044500,296000,296000,296500,295500,1359
|
|
20240902,091900,14702800500,296000,296500,296500,295500,1882
|
|
20240902,091800,14145497000,296500,296000,296500,296000,1170
|
|
20240902,091700,13798809500,296000,297500,297500,296000,2748
|
|
20240902,091600,12984269000,297500,297500,297500,297000,1018
|
|
20240902,091500,12681878000,297500,297500,297500,297000,1337
|
|
20240902,091400,12284311000,297500,296500,298500,296000,4009
|
|
20240902,091300,11095911000,296500,297000,297000,296000,2140
|
|
20240902,091200,10461518500,297000,298500,299000,297000,2690
|
|
20240902,091100,9660597500,298500,299000,299000,298500,969
|
|
20240902,091000,9371335000,298500,299000,299500,298500,1731
|
|
20240902,090900,8853794500,299000,299500,300000,299000,1150
|
|
20240902,090800,8509574500,299500,300000,300000,299500,1072
|
|
20240902,090700,8188391000,300000,299500,301000,299000,3006
|
|
20240902,090600,7287153500,299500,300500,301500,299500,3149
|
|
20240902,090500,6341377000,300500,299500,301500,299000,1922
|
|
20240902,090400,5765060500,300000,300500,301000,299500,3342
|
|
20240902,090300,4762215000,301000,302000,302500,300500,2271
|
|
20240902,090200,4077282500,302500,303500,304500,302000,2908
|
|
20240902,090100,3195251500,303500,306000,306500,303000,3455
|
|
20240902,090000,2143757000,306000,307500,308000,305500,6977
|