714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,205000,111385104000,269000,269000,269000,269000,0
|
|
20240904,204900,111385104000,269000,269000,269000,269000,0
|
|
20240904,204800,111385104000,269000,269000,269000,269000,0
|
|
20240904,204700,111385104000,269000,269000,269000,269000,0
|
|
20240904,204600,111385104000,269000,269000,269000,269000,0
|
|
20240904,204500,111385104000,269000,269000,269000,269000,0
|
|
20240904,204400,111385104000,269000,269000,269000,269000,0
|
|
20240904,204300,111385104000,269000,269000,269000,269000,0
|
|
20240904,204200,111385104000,269000,269000,269000,269000,0
|
|
20240904,204100,111385104000,269000,269000,269000,269000,0
|
|
20240904,204000,111385104000,269000,269000,269000,269000,0
|
|
20240904,203900,111385104000,269000,269000,269000,269000,0
|
|
20240904,203800,111385104000,269000,269000,269000,269000,0
|
|
20240904,203700,111385104000,269000,269000,269000,269000,0
|
|
20240904,203600,111385104000,269000,269000,269000,269000,0
|
|
20240904,203500,111385104000,269000,269000,269000,269000,0
|
|
20240904,203400,111385104000,269000,269000,269000,269000,0
|
|
20240904,203300,111385104000,269000,269000,269000,269000,0
|
|
20240904,203200,111385104000,269000,269000,269000,269000,0
|
|
20240904,203100,111385104000,269000,269000,269000,269000,0
|
|
20240904,203000,111385104000,269000,269000,269000,269000,0
|
|
20240904,202900,111385104000,269000,269000,269000,269000,0
|
|
20240904,202800,111385104000,269000,269000,269000,269000,0
|
|
20240904,202700,111385104000,269000,269000,269000,269000,0
|
|
20240904,202600,111385104000,269000,269000,269000,269000,0
|
|
20240904,202500,111385104000,269000,269000,269000,269000,0
|
|
20240904,202400,111385104000,269000,269000,269000,269000,0
|
|
20240904,202300,111385104000,269000,269000,269000,269000,0
|
|
20240904,202200,111385104000,269000,269000,269000,269000,0
|
|
20240904,202100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,202000,111385104000,269000,269000,269000,269000,0
|
|
20240904,201900,111385104000,269000,269000,269000,269000,0
|
|
20240904,201800,111385104000,269000,269000,269000,269000,0
|
|
20240904,201700,111385104000,269000,269000,269000,269000,0
|
|
20240904,201600,111385104000,269000,269000,269000,269000,0
|
|
20240904,201500,111385104000,269000,269000,269000,269000,0
|
|
20240904,201400,111385104000,269000,269000,269000,269000,0
|
|
20240904,201300,111385104000,269000,269000,269000,269000,0
|
|
20240904,201200,111385104000,269000,269000,269000,269000,0
|
|
20240904,201100,111385104000,269000,269000,269000,269000,0
|
|
20240904,201000,111385104000,269000,269000,269000,269000,0
|
|
20240904,200900,111385104000,269000,269000,269000,269000,0
|
|
20240904,200800,111385104000,269000,269000,269000,269000,0
|
|
20240904,200700,111385104000,269000,269000,269000,269000,0
|
|
20240904,200600,111385104000,269000,269000,269000,269000,0
|
|
20240904,200500,111385104000,269000,269000,269000,269000,0
|
|
20240904,200400,111385104000,269000,269000,269000,269000,0
|
|
20240904,200300,111385104000,269000,269000,269000,269000,0
|
|
20240904,200200,111385104000,269000,269000,269000,269000,0
|
|
20240904,200100,111385104000,269000,269000,269000,269000,0
|
|
20240904,200000,111385104000,269000,269000,269000,269000,0
|
|
20240904,195900,111385104000,269000,269000,269000,269000,0
|
|
20240904,195800,111385104000,269000,269000,269000,269000,0
|
|
20240904,195700,111385104000,269000,269000,269000,269000,0
|
|
20240904,195600,111385104000,269000,269000,269000,269000,0
|
|
20240904,195500,111385104000,269000,269000,269000,269000,0
|
|
20240904,195400,111385104000,269000,269000,269000,269000,0
|
|
20240904,195300,111385104000,269000,269000,269000,269000,0
|
|
20240904,195200,111385104000,269000,269000,269000,269000,0
|
|
20240904,195100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,195000,111385104000,269000,269000,269000,269000,0
|
|
20240904,194900,111385104000,269000,269000,269000,269000,0
|
|
20240904,194800,111385104000,269000,269000,269000,269000,0
|
|
20240904,194700,111385104000,269000,269000,269000,269000,0
|
|
20240904,194600,111385104000,269000,269000,269000,269000,0
|
|
20240904,194500,111385104000,269000,269000,269000,269000,0
|
|
20240904,194400,111385104000,269000,269000,269000,269000,0
|
|
20240904,194300,111385104000,269000,269000,269000,269000,0
|
|
20240904,194200,111385104000,269000,269000,269000,269000,0
|
|
20240904,194100,111385104000,269000,269000,269000,269000,0
|
|
20240904,194000,111385104000,269000,269000,269000,269000,0
|
|
20240904,193900,111385104000,269000,269000,269000,269000,0
|
|
20240904,193800,111385104000,269000,269000,269000,269000,0
|
|
20240904,193700,111385104000,269000,269000,269000,269000,0
|
|
20240904,193600,111385104000,269000,269000,269000,269000,0
|
|
20240904,193500,111385104000,269000,269000,269000,269000,0
|
|
20240904,193400,111385104000,269000,269000,269000,269000,0
|
|
20240904,193300,111385104000,269000,269000,269000,269000,0
|
|
20240904,193200,111385104000,269000,269000,269000,269000,0
|
|
20240904,193100,111385104000,269000,269000,269000,269000,0
|
|
20240904,193000,111385104000,269000,269000,269000,269000,0
|
|
20240904,192900,111385104000,269000,269000,269000,269000,0
|
|
20240904,192800,111385104000,269000,269000,269000,269000,0
|
|
20240904,192700,111385104000,269000,269000,269000,269000,0
|
|
20240904,192600,111385104000,269000,269000,269000,269000,0
|
|
20240904,192500,111385104000,269000,269000,269000,269000,0
|
|
20240904,192400,111385104000,269000,269000,269000,269000,0
|
|
20240904,192300,111385104000,269000,269000,269000,269000,0
|
|
20240904,192200,111385104000,269000,269000,269000,269000,0
|
|
20240904,192100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,192000,111385104000,269000,269000,269000,269000,0
|
|
20240904,191900,111385104000,269000,269000,269000,269000,0
|
|
20240904,191800,111385104000,269000,269000,269000,269000,0
|
|
20240904,191700,111385104000,269000,269000,269000,269000,0
|
|
20240904,191600,111385104000,269000,269000,269000,269000,0
|
|
20240904,191500,111385104000,269000,269000,269000,269000,0
|
|
20240904,191400,111385104000,269000,269000,269000,269000,0
|
|
20240904,191300,111385104000,269000,269000,269000,269000,0
|
|
20240904,191200,111385104000,269000,269000,269000,269000,0
|
|
20240904,191100,111385104000,269000,269000,269000,269000,0
|
|
20240904,191000,111385104000,269000,269000,269000,269000,0
|
|
20240904,190900,111385104000,269000,269000,269000,269000,0
|
|
20240904,190800,111385104000,269000,269000,269000,269000,0
|
|
20240904,190700,111385104000,269000,269000,269000,269000,0
|
|
20240904,190600,111385104000,269000,269000,269000,269000,0
|
|
20240904,190500,111385104000,269000,269000,269000,269000,0
|
|
20240904,190400,111385104000,269000,269000,269000,269000,0
|
|
20240904,190300,111385104000,269000,269000,269000,269000,0
|
|
20240904,190200,111385104000,269000,269000,269000,269000,0
|
|
20240904,190100,111385104000,269000,269000,269000,269000,0
|
|
20240904,190000,111385104000,269000,269000,269000,269000,0
|
|
20240904,185900,111385104000,269000,269000,269000,269000,0
|
|
20240904,185800,111385104000,269000,269000,269000,269000,0
|
|
20240904,185700,111385104000,269000,269000,269000,269000,0
|
|
20240904,185600,111385104000,269000,269000,269000,269000,0
|
|
20240904,185500,111385104000,269000,269000,269000,269000,0
|
|
20240904,185400,111385104000,269000,269000,269000,269000,0
|
|
20240904,185300,111385104000,269000,269000,269000,269000,0
|
|
20240904,185200,111385104000,269000,269000,269000,269000,0
|
|
20240904,185100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,185000,111385104000,269000,269000,269000,269000,0
|
|
20240904,184900,111385104000,269000,269000,269000,269000,0
|
|
20240904,184800,111385104000,269000,269000,269000,269000,0
|
|
20240904,184700,111385104000,269000,269000,269000,269000,0
|
|
20240904,184600,111385104000,269000,269000,269000,269000,0
|
|
20240904,184500,111385104000,269000,269000,269000,269000,0
|
|
20240904,184400,111385104000,269000,269000,269000,269000,0
|
|
20240904,184300,111385104000,269000,269000,269000,269000,0
|
|
20240904,184200,111385104000,269000,269000,269000,269000,0
|
|
20240904,184100,111385104000,269000,269000,269000,269000,0
|
|
20240904,184000,111385104000,269000,269000,269000,269000,0
|
|
20240904,183900,111385104000,269000,269000,269000,269000,0
|
|
20240904,183800,111385104000,269000,269000,269000,269000,0
|
|
20240904,183700,111385104000,269000,269000,269000,269000,0
|
|
20240904,183600,111385104000,269000,269000,269000,269000,0
|
|
20240904,183500,111385104000,269000,269000,269000,269000,0
|
|
20240904,183400,111385104000,269000,269000,269000,269000,0
|
|
20240904,183300,111385104000,269000,269000,269000,269000,0
|
|
20240904,183200,111385104000,269000,269000,269000,269000,0
|
|
20240904,183100,111385104000,269000,269000,269000,269000,0
|
|
20240904,183000,111385104000,269000,269000,269000,269000,0
|
|
20240904,182900,111385104000,269000,269000,269000,269000,0
|
|
20240904,182800,111385104000,269000,269000,269000,269000,0
|
|
20240904,182700,111385104000,269000,269000,269000,269000,0
|
|
20240904,182600,111385104000,269000,269000,269000,269000,0
|
|
20240904,182500,111385104000,269000,269000,269000,269000,0
|
|
20240904,182400,111385104000,269000,269000,269000,269000,0
|
|
20240904,182300,111385104000,269000,269000,269000,269000,0
|
|
20240904,182200,111385104000,269000,269000,269000,269000,0
|
|
20240904,182100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,182000,111385104000,269000,269000,269000,269000,0
|
|
20240904,181900,111385104000,269000,269000,269000,269000,0
|
|
20240904,181800,111385104000,269000,269000,269000,269000,0
|
|
20240904,181700,111385104000,269000,269000,269000,269000,0
|
|
20240904,181600,111385104000,269000,269000,269000,269000,0
|
|
20240904,181500,111385104000,269000,269000,269000,269000,0
|
|
20240904,181400,111385104000,269000,269000,269000,269000,0
|
|
20240904,181300,111385104000,269000,269000,269000,269000,0
|
|
20240904,181200,111385104000,269000,269000,269000,269000,0
|
|
20240904,181100,111385104000,269000,269000,269000,269000,0
|
|
20240904,181000,111385104000,269000,269000,269000,269000,0
|
|
20240904,180900,111385104000,269000,269000,269000,269000,0
|
|
20240904,180800,111385104000,269000,269000,269000,269000,0
|
|
20240904,180700,111385104000,269000,269000,269000,269000,0
|
|
20240904,180600,111385104000,269000,269000,269000,269000,0
|
|
20240904,180500,111385104000,269000,269000,269000,269000,0
|
|
20240904,180400,111385104000,269000,269000,269000,269000,0
|
|
20240904,180300,111385104000,269000,269000,269000,269000,0
|
|
20240904,180200,111385104000,269000,269000,269000,269000,0
|
|
20240904,180100,111385104000,269000,269000,269000,269000,0
|
|
20240904,180000,111385104000,269000,269000,269000,269000,0
|
|
20240904,175900,111385104000,269000,269000,269000,269000,0
|
|
20240904,175800,111385104000,269000,269000,269000,269000,0
|
|
20240904,175700,111385104000,269000,269000,269000,269000,0
|
|
20240904,175600,111385104000,269000,269000,269000,269000,0
|
|
20240904,175500,111385104000,269000,269000,269000,269000,0
|
|
20240904,175400,111385104000,269000,269000,269000,269000,0
|
|
20240904,175300,111385104000,269000,269000,269000,269000,0
|
|
20240904,175200,111385104000,269000,269000,269000,269000,0
|
|
20240904,175100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,175000,111385104000,269000,269000,269000,269000,0
|
|
20240904,174900,111385104000,269000,269000,269000,269000,0
|
|
20240904,174800,111385104000,269000,269000,269000,269000,0
|
|
20240904,174700,111385104000,269000,269000,269000,269000,0
|
|
20240904,174600,111385104000,269000,269000,269000,269000,0
|
|
20240904,174500,111385104000,269000,269000,269000,269000,0
|
|
20240904,174400,111385104000,269000,269000,269000,269000,0
|
|
20240904,174300,111385104000,269000,269000,269000,269000,0
|
|
20240904,174200,111385104000,269000,269000,269000,269000,0
|
|
20240904,174100,111385104000,269000,269000,269000,269000,0
|
|
20240904,174000,111385104000,269000,269000,269000,269000,0
|
|
20240904,173900,111385104000,269000,269000,269000,269000,0
|
|
20240904,173800,111385104000,269000,269000,269000,269000,0
|
|
20240904,173700,111385104000,269000,269000,269000,269000,0
|
|
20240904,173600,111385104000,269000,269000,269000,269000,0
|
|
20240904,173500,111385104000,269000,269000,269000,269000,0
|
|
20240904,173400,111385104000,269000,269000,269000,269000,0
|
|
20240904,173300,111385104000,269000,269000,269000,269000,0
|
|
20240904,173200,111385104000,269000,269000,269000,269000,0
|
|
20240904,173100,111385104000,269000,269000,269000,269000,0
|
|
20240904,173000,111385104000,269000,269000,269000,269000,0
|
|
20240904,172900,111385104000,269000,269000,269000,269000,0
|
|
20240904,172800,111385104000,269000,269000,269000,269000,0
|
|
20240904,172700,111385104000,269000,269000,269000,269000,0
|
|
20240904,172600,111385104000,269000,269000,269000,269000,0
|
|
20240904,172500,111385104000,269000,269000,269000,269000,0
|
|
20240904,172400,111385104000,269000,269000,269000,269000,0
|
|
20240904,172300,111385104000,269000,269000,269000,269000,0
|
|
20240904,172200,111385104000,269000,269000,269000,269000,0
|
|
20240904,172100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,172000,111385104000,269000,269000,269000,269000,0
|
|
20240904,171900,111385104000,269000,269000,269000,269000,0
|
|
20240904,171800,111385104000,269000,269000,269000,269000,0
|
|
20240904,171700,111385104000,269000,269000,269000,269000,0
|
|
20240904,171600,111385104000,269000,269000,269000,269000,0
|
|
20240904,171500,111385104000,269000,269000,269000,269000,0
|
|
20240904,171400,111385104000,269000,269000,269000,269000,0
|
|
20240904,171300,111385104000,269000,269000,269000,269000,0
|
|
20240904,171200,111385104000,269000,269000,269000,269000,0
|
|
20240904,171100,111385104000,269000,269000,269000,269000,0
|
|
20240904,171000,111385104000,269000,269000,269000,269000,0
|
|
20240904,170900,111385104000,269000,269000,269000,269000,0
|
|
20240904,170800,111385104000,269000,269000,269000,269000,0
|
|
20240904,170700,111385104000,269000,269000,269000,269000,0
|
|
20240904,170600,111385104000,269000,269000,269000,269000,0
|
|
20240904,170500,111385104000,269000,269000,269000,269000,0
|
|
20240904,170400,111385104000,269000,269000,269000,269000,0
|
|
20240904,170300,111385104000,269000,269000,269000,269000,0
|
|
20240904,170200,111385104000,269000,269000,269000,269000,0
|
|
20240904,170100,111385104000,269000,269000,269000,269000,0
|
|
20240904,170000,111385104000,269000,269000,269000,269000,0
|
|
20240904,165900,111385104000,269000,269000,269000,269000,0
|
|
20240904,165800,111385104000,269000,269000,269000,269000,0
|
|
20240904,165700,111385104000,269000,269000,269000,269000,0
|
|
20240904,165600,111385104000,269000,269000,269000,269000,0
|
|
20240904,165500,111385104000,269000,269000,269000,269000,0
|
|
20240904,165400,111385104000,269000,269000,269000,269000,0
|
|
20240904,165300,111385104000,269000,269000,269000,269000,0
|
|
20240904,165200,111385104000,269000,269000,269000,269000,0
|
|
20240904,165100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,165000,111385104000,269000,269000,269000,269000,0
|
|
20240904,164900,111385104000,269000,269000,269000,269000,0
|
|
20240904,164800,111385104000,269000,269000,269000,269000,0
|
|
20240904,164700,111385104000,269000,269000,269000,269000,0
|
|
20240904,164600,111385104000,269000,269000,269000,269000,0
|
|
20240904,164500,111385104000,269000,269000,269000,269000,0
|
|
20240904,164400,111385104000,269000,269000,269000,269000,0
|
|
20240904,164300,111385104000,269000,269000,269000,269000,0
|
|
20240904,164200,111385104000,269000,269000,269000,269000,0
|
|
20240904,164100,111385104000,269000,269000,269000,269000,0
|
|
20240904,164000,111385104000,269000,269000,269000,269000,0
|
|
20240904,163900,111385104000,269000,269000,269000,269000,0
|
|
20240904,163800,111385104000,269000,269000,269000,269000,0
|
|
20240904,163700,111385104000,269000,269000,269000,269000,0
|
|
20240904,163600,111385104000,269000,269000,269000,269000,0
|
|
20240904,163500,111385104000,269000,269000,269000,269000,0
|
|
20240904,163400,111385104000,269000,269000,269000,269000,0
|
|
20240904,163300,111385104000,269000,269000,269000,269000,0
|
|
20240904,163200,111385104000,269000,269000,269000,269000,0
|
|
20240904,163100,111385104000,269000,269000,269000,269000,0
|
|
20240904,163000,111385104000,269000,269000,269000,269000,0
|
|
20240904,162900,111385104000,269000,269000,269000,269000,0
|
|
20240904,162800,111385104000,269000,269000,269000,269000,0
|
|
20240904,162700,111385104000,269000,269000,269000,269000,0
|
|
20240904,162600,111385104000,269000,269000,269000,269000,0
|
|
20240904,162500,111385104000,269000,269000,269000,269000,0
|
|
20240904,162400,111385104000,269000,269000,269000,269000,0
|
|
20240904,162300,111385104000,269000,269000,269000,269000,0
|
|
20240904,162200,111385104000,269000,269000,269000,269000,0
|
|
20240904,162100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,162000,111385104000,269000,269000,269000,269000,0
|
|
20240904,161900,111385104000,269000,269000,269000,269000,0
|
|
20240904,161800,111385104000,269000,269000,269000,269000,0
|
|
20240904,161700,111385104000,269000,269000,269000,269000,0
|
|
20240904,161600,111385104000,269000,269000,269000,269000,0
|
|
20240904,161500,111385104000,269000,269000,269000,269000,0
|
|
20240904,161400,111385104000,269000,269000,269000,269000,0
|
|
20240904,161300,111385104000,269000,269000,269000,269000,0
|
|
20240904,161200,111385104000,269000,269000,269000,269000,0
|
|
20240904,161100,111385104000,269000,269000,269000,269000,0
|
|
20240904,161000,111385104000,269000,269000,269000,269000,0
|
|
20240904,160900,111385104000,269000,269000,269000,269000,0
|
|
20240904,160800,111385104000,269000,269000,269000,269000,0
|
|
20240904,160700,111385104000,269000,269000,269000,269000,0
|
|
20240904,160600,111385104000,269000,269000,269000,269000,0
|
|
20240904,160500,111385104000,269000,269000,269000,269000,0
|
|
20240904,160400,111385104000,269000,269000,269000,269000,0
|
|
20240904,160300,111385104000,269000,269000,269000,269000,0
|
|
20240904,160200,111385104000,269000,269000,269000,269000,0
|
|
20240904,160100,111385104000,269000,269000,269000,269000,0
|
|
20240904,160000,111385104000,269000,269000,269000,269000,0
|
|
20240904,155900,111385104000,269000,269000,269000,269000,0
|
|
20240904,155800,111385104000,269000,269000,269000,269000,0
|
|
20240904,155700,111385104000,269000,269000,269000,269000,0
|
|
20240904,155600,111385104000,269000,269000,269000,269000,0
|
|
20240904,155500,111385104000,269000,269000,269000,269000,0
|
|
20240904,155400,111385104000,269000,269000,269000,269000,0
|
|
20240904,155300,111385104000,269000,269000,269000,269000,0
|
|
20240904,155200,111385104000,269000,269000,269000,269000,0
|
|
20240904,155100,111385104000,269000,269000,269000,269000,17087
|
|
20240904,155000,111385104000,269000,269000,269000,269000,0
|
|
20240904,154900,111385104000,269000,269000,269000,269000,0
|
|
20240904,154800,111385104000,269000,269000,269000,269000,0
|
|
20240904,154700,111385104000,269000,269000,269000,269000,0
|
|
20240904,154600,111385104000,269000,269000,269000,269000,0
|
|
20240904,154500,111385104000,269000,269000,269000,269000,0
|
|
20240904,154400,111385104000,269000,269000,269000,269000,0
|
|
20240904,154300,111385104000,269000,269000,269000,269000,0
|
|
20240904,154200,111385104000,269000,269000,269000,269000,0
|
|
20240904,154100,111385104000,269000,269000,269000,269000,0
|
|
20240904,154000,111385104000,269000,269000,269000,269000,0
|
|
20240904,153900,111385104000,269000,269000,269000,269000,0
|
|
20240904,153800,111385104000,269000,269000,269000,269000,0
|
|
20240904,153700,111385104000,269000,269000,269000,269000,0
|
|
20240904,153600,111385104000,269000,269000,269000,269000,0
|
|
20240904,153500,111385104000,269000,269000,269000,269000,0
|
|
20240904,153400,111385104000,269000,269000,269000,269000,0
|
|
20240904,153300,111385104000,269000,269000,269000,269000,0
|
|
20240904,153200,111385104000,269000,269000,269000,269000,0
|
|
20240904,153100,111385104000,269000,269000,269000,269000,0
|
|
20240904,153000,111385104000,269000,269000,269000,269000,17087
|
|
20240904,152900,106788701000,269500,269500,269500,269500,0
|
|
20240904,152800,106788701000,269500,269500,269500,269500,0
|
|
20240904,152700,106788701000,269500,269500,269500,269500,0
|
|
20240904,152600,106788701000,269500,269500,269500,269500,0
|
|
20240904,152500,106788701000,269500,269500,269500,269500,0
|
|
20240904,152400,106788701000,269500,269500,269500,269500,0
|
|
20240904,152300,106788701000,269500,269500,269500,269500,0
|
|
20240904,152200,106788701000,269500,269500,269500,269500,0
|
|
20240904,152100,106788701000,269500,269500,269500,269500,0
|
|
20240904,152000,106788701000,269500,269500,269500,269500,0
|
|
20240904,151900,106788701000,269500,269000,269500,269000,1864
|
|
20240904,151800,106286659000,269000,269500,270000,269000,3327
|
|
20240904,151700,105390045000,269500,269500,270000,269500,916
|
|
20240904,151600,105143132500,269500,270000,270000,269500,647
|
|
20240904,151500,104968711000,269500,269500,270000,269000,3930
|
|
20240904,151400,103909546500,270000,270000,270000,269500,2241
|
|
20240904,151300,103305013500,270000,270000,270000,269500,927
|
|
20240904,151200,103054946500,269500,269500,270000,269500,792
|
|
20240904,151100,102841382000,269500,269500,270000,269500,1013
|
|
20240904,151000,102568026500,270000,269500,270000,269500,578
|
|
20240904,150900,102412205500,269500,269500,270000,269500,632
|
|
20240904,150800,102241780500,269500,269500,270000,269500,738
|
|
20240904,150700,102042839000,269500,269500,270000,269500,380
|
|
20240904,150600,101940403000,269500,269500,270000,269500,803
|
|
20240904,150500,101723985000,269500,269500,270000,269500,514
|
|
20240904,150400,101585443500,269500,269500,270000,269000,1631
|
|
20240904,150300,101145878000,269500,269500,270000,269500,482
|
|
20240904,150200,101015945500,269500,270000,270000,269500,907
|
|
20240904,150100,100771248500,270000,270000,270500,270000,1051
|
|
20240904,150000,100487467000,270000,270500,270500,270000,513
|
|
20240904,145900,100348941000,270000,270000,270500,270000,735
|
|
20240904,145800,100150422000,270500,270500,270500,270000,487
|
|
20240904,145700,100018803500,270500,270500,271000,270500,983
|
|
20240904,145600,99752869000,270500,270500,271000,270500,491
|
|
20240904,145500,99620026000,270500,270000,271000,270000,1251
|
|
20240904,145400,99281621500,270000,269500,270500,269000,6422
|
|
20240904,145300,97549701500,269000,269000,269500,269000,586
|
|
20240904,145200,97392011000,269500,269000,269500,269000,372
|
|
20240904,145100,97291927000,269000,269000,269500,269000,366
|
|
20240904,145000,97193457000,269500,269500,270000,269000,2473
|
|
20240904,144900,96526969500,269500,270000,270000,269500,318
|
|
20240904,144800,96441247500,269500,269500,270000,269500,374
|
|
20240904,144700,96340427000,269500,269500,270000,269500,467
|
|
20240904,144600,96214557500,270000,270000,270000,269500,578
|
|
20240904,144500,96058651500,270000,270000,270000,269500,367
|
|
20240904,144400,95959722500,270000,270000,270500,269500,786
|
|
20240904,144300,95747517500,270000,270000,270500,270000,560
|
|
20240904,144200,95596295500,270000,270000,270500,270000,386
|
|
20240904,144100,95492040000,270500,270000,270500,270000,510
|
|
20240904,144000,95354325000,270000,270000,270500,270000,453
|
|
20240904,143900,95231966500,270500,269500,271000,269500,2899
|
|
20240904,143800,94448584000,269500,269500,270000,269500,412
|
|
20240904,143700,94337530000,270000,269500,270000,269000,2413
|
|
20240904,143600,93687451500,269500,270000,270000,269500,562
|
|
20240904,143500,93535942500,270000,270000,270500,270000,580
|
|
20240904,143400,93379324500,270000,270000,270500,270000,602
|
|
20240904,143300,93216740000,270000,270000,270500,269500,1027
|
|
20240904,143200,92939611000,270000,270000,270500,270000,482
|
|
20240904,143100,92809464000,270000,270000,270500,270000,522
|
|
20240904,143000,92668515500,270500,270500,271000,270000,639
|
|
20240904,142900,92495783500,270500,270500,271000,270500,509
|
|
20240904,142800,92358083500,270500,270500,271000,270000,418
|
|
20240904,142700,92245125500,270000,270500,271000,270000,846
|
|
20240904,142600,92016418000,270500,270500,271000,270500,430
|
|
20240904,142500,91900047500,270500,269000,271000,269000,4192
|
|
20240904,142400,90768263500,269500,269500,269500,269000,428
|
|
20240904,142300,90653101500,269000,269000,269500,269000,568
|
|
20240904,142200,90500243000,269500,269000,269500,269000,305
|
|
20240904,142100,90418172500,269500,269500,269500,269000,486
|
|
20240904,142000,90287383500,269500,269000,270000,269000,866
|
|
20240904,141900,90054107000,269000,269500,270000,269000,1086
|
|
20240904,141800,89761444500,269500,269500,270000,269500,508
|
|
20240904,141700,89624533500,269500,269500,270000,269500,635
|
|
20240904,141600,89453390500,269500,269500,270000,269500,542
|
|
20240904,141500,89307292500,270000,269500,270000,269500,342
|
|
20240904,141400,89215092000,270000,270000,270000,269500,590
|
|
20240904,141300,89056043000,270000,269500,270000,269500,514
|
|
20240904,141200,88917411500,269500,269500,270000,269500,527
|
|
20240904,141100,88775348500,269500,269500,270000,269500,556
|
|
20240904,141000,88625427000,269500,268500,270000,268500,2425
|
|
20240904,140900,87972158000,268500,268500,269000,268500,497
|
|
20240904,140800,87838658000,268500,268500,269000,268500,1156
|
|
20240904,140700,87528113000,268500,268500,269000,268500,246
|
|
20240904,140600,87462048000,269000,269500,269500,268500,3024
|
|
20240904,140500,86648023000,269500,269500,270000,269500,1603
|
|
20240904,140400,86215968500,269500,269500,270000,269500,365
|
|
20240904,140300,86117518000,269500,269500,270000,269500,404
|
|
20240904,140200,86008577500,270000,269500,270000,269000,620
|
|
20240904,140100,85841599000,269500,269000,269500,269000,587
|
|
20240904,140000,85683560500,269000,269000,269500,269000,549
|
|
20240904,135900,85535831500,269000,269000,269500,269000,208
|
|
20240904,135800,85479843000,269000,269500,269500,269000,2233
|
|
20240904,135700,84878156000,269500,269500,270000,269500,586
|
|
20240904,135600,84720202000,269500,270000,270000,269500,430
|
|
20240904,135500,84604297500,269500,270000,270000,269500,725
|
|
20240904,135400,84408808000,270000,270000,270500,270000,592
|
|
20240904,135300,84248965000,270000,270000,270500,270000,351
|
|
20240904,135200,84154187500,270000,270000,270500,270000,804
|
|
20240904,135100,83937103500,270000,270000,270500,270000,1132
|
|
20240904,135000,83631449500,270000,270000,270500,270000,260
|
|
20240904,134900,83561240000,270000,270000,270500,270000,236
|
|
20240904,134800,83497515000,270000,270500,271000,270000,444
|
|
20240904,134700,83377429500,270500,270500,271000,270500,234
|
|
20240904,134600,83314126500,270500,270500,271000,270500,422
|
|
20240904,134500,83199969000,271000,271000,271000,270500,220
|
|
20240904,134400,83140435000,270500,270500,271000,270500,175
|
|
20240904,134300,83093087000,270500,270500,271000,270000,590
|
|
20240904,134200,82933518500,270500,270500,271000,270500,185
|
|
20240904,134100,82883474500,270500,270500,271000,270500,136
|
|
20240904,134000,82846686000,270500,269500,271000,269500,3448
|
|
20240904,133900,81915492000,269500,269500,270000,269500,266
|
|
20240904,133800,81843800000,269500,269500,270000,269500,1395
|
|
20240904,133700,81467841500,269500,270000,270500,269500,918
|
|
20240904,133600,81220011500,270000,270000,270500,270000,189
|
|
20240904,133500,81168978500,270000,270000,270500,270000,275
|
|
20240904,133400,81094725000,270000,270000,270500,270000,247
|
|
20240904,133300,81028033000,270000,270000,270500,270000,235
|
|
20240904,133200,80964581500,270000,270000,270500,270000,189
|
|
20240904,133100,80913547000,270000,270000,270500,270000,523
|
|
20240904,133000,80772296500,270000,270500,270500,270000,319
|
|
20240904,132900,80686124500,270000,270000,270500,270000,226
|
|
20240904,132800,80625103500,270000,270500,270500,270000,351
|
|
20240904,132700,80530281500,270000,270000,270500,270000,360
|
|
20240904,132600,80433012000,270500,271000,271500,270000,581
|
|
20240904,132500,80275580500,271000,270000,271500,270000,2089
|
|
20240904,132400,79710118000,270500,270000,270500,270000,227
|
|
20240904,132300,79648813500,270000,270000,270500,270000,556
|
|
20240904,132200,79498673000,270000,270000,270500,270000,256
|
|
20240904,132100,79429538500,270000,270500,270500,270000,243
|
|
20240904,132000,79363877500,270500,270500,271000,270500,546
|
|
20240904,131900,79216182500,270500,269500,271000,269500,1437
|
|
20240904,131800,78827737500,269500,270000,270000,269500,230
|
|
20240904,131700,78765727000,270000,270000,270500,270000,574
|
|
20240904,131600,78610742000,270000,270000,270500,270000,576
|
|
20240904,131500,78455159000,270000,270500,271000,270000,753
|
|
20240904,131400,78251536000,270500,270500,271000,270500,215
|
|
20240904,131300,78193373000,271000,270500,271000,270500,273
|
|
20240904,131200,78119520500,270500,270500,271000,270500,217
|
|
20240904,131100,78060821500,270500,271000,271000,270500,555
|
|
20240904,131000,77910495000,270500,271000,271000,270500,610
|
|
20240904,130900,77745285000,270500,270000,270500,270000,589
|
|
20240904,130800,77586076500,270000,270000,270500,270000,1061
|
|
20240904,130700,77299277000,270000,270000,270500,270000,225
|
|
20240904,130600,77238517000,270000,270000,270500,270000,216
|
|
20240904,130500,77180193000,270500,270000,270500,270000,327
|
|
20240904,130400,77091887500,270000,270000,271000,270000,492
|
|
20240904,130300,76958846000,270500,271000,271000,270000,479
|
|
20240904,130200,76829282000,270500,270500,271000,270500,457
|
|
20240904,130100,76705658500,270500,271000,271500,270500,432
|
|
20240904,130000,76588623000,270500,269500,271500,269500,2238
|
|
20240904,125900,75982930500,269500,269500,270000,269500,333
|
|
20240904,125800,75893166000,269500,269500,270000,269500,265
|
|
20240904,125700,75821724000,269500,269500,270000,269500,519
|
|
20240904,125600,75681845500,269500,270000,270000,269500,236
|
|
20240904,125500,75618225000,269500,269500,270000,269000,1506
|
|
20240904,125400,75212268500,269000,269000,269500,269000,261
|
|
20240904,125300,75142026000,269000,269500,269500,269000,420
|
|
20240904,125200,75028946500,269500,269500,270000,269500,323
|
|
20240904,125100,74941892500,269500,270000,270000,269000,320
|
|
20240904,125000,74855665000,269500,269000,270000,268500,2249
|
|
20240904,124900,74249632000,269000,269000,269500,269000,270
|
|
20240904,124800,74176991000,269000,269000,269500,269000,230
|
|
20240904,124700,74115118500,269000,269500,269500,269000,239
|
|
20240904,124600,74050816000,269000,269500,270000,269000,1237
|
|
20240904,124500,73717448000,269500,269500,270000,269500,355
|
|
20240904,124400,73621767500,269500,269500,270000,269500,266
|
|
20240904,124300,73550063000,269500,270000,270000,269500,259
|
|
20240904,124200,73480233500,269500,269500,270000,269500,612
|
|
20240904,124100,73315295000,269500,269500,270000,269500,195
|
|
20240904,124000,73262736500,269500,269000,270000,268000,2100
|
|
20240904,123900,72698351500,269000,268500,269000,268500,294
|
|
20240904,123800,72619394500,268500,268500,269000,268500,413
|
|
20240904,123700,72508494000,268500,268500,269000,268500,424
|
|
20240904,123600,72394646000,269000,268500,269000,268500,377
|
|
20240904,123500,72293419000,268500,269000,269000,268500,235
|
|
20240904,123400,72230313500,269000,268500,269000,268500,870
|
|
20240904,123300,71996717500,268500,268500,269000,268500,205
|
|
20240904,123200,71941643000,269000,269000,269000,268500,227
|
|
20240904,123100,71880669000,269000,269000,269500,269000,386
|
|
20240904,123000,71776824000,269500,268500,269500,268500,834
|
|
20240904,122900,71552509000,268500,268500,269000,268500,281
|
|
20240904,122800,71477024500,268500,268000,269000,268000,468
|
|
20240904,122700,71351368500,268500,268500,269000,268000,612
|
|
20240904,122600,71187084000,268500,268500,269000,268500,567
|
|
20240904,122500,71034837000,268500,269000,269500,268500,481
|
|
20240904,122400,70905446500,269000,268500,269500,268500,1121
|
|
20240904,122300,70603872500,268500,269000,269000,268500,4925
|
|
20240904,122200,69280544000,269000,269500,269500,269000,212
|
|
20240904,122100,69223513000,269000,269500,270000,269000,1202
|
|
20240904,122000,68899598000,270000,270000,270000,269500,241
|
|
20240904,121900,68834570000,270000,269500,270000,269500,356
|
|
20240904,121800,68738545000,270000,269500,270000,269000,1187
|
|
20240904,121700,68418689000,269500,269000,269500,269000,206
|
|
20240904,121600,68363260000,269500,269000,269500,269000,164
|
|
20240904,121500,68319096000,269000,269000,269500,269000,310
|
|
20240904,121400,68235682000,269000,269000,269500,269000,314
|
|
20240904,121300,68151208000,269000,269000,269500,269000,130
|
|
20240904,121200,68116215500,269500,269000,269500,269000,503
|
|
20240904,121100,67980748000,269000,269500,269500,269000,142
|
|
20240904,121000,67942543000,269000,269000,269500,269000,384
|
|
20240904,120900,67839221000,269000,269500,270000,269000,1117
|
|
20240904,120800,67538258000,269500,269500,270000,269500,152
|
|
20240904,120700,67497283000,269500,269500,270000,269500,214
|
|
20240904,120600,67439578000,270000,269500,270000,269500,157
|
|
20240904,120500,67397255000,269500,269500,270000,269500,62
|
|
20240904,120400,67380545000,270000,269500,270000,269500,217
|
|
20240904,120300,67322061500,269500,269500,270000,269500,110
|
|
20240904,120200,67292405000,269500,269000,269500,269000,674
|
|
20240904,120100,67110807000,269000,269000,269500,269000,402
|
|
20240904,120000,67002644000,269000,269000,269500,269000,315
|
|
20240904,115900,66917906500,269500,269500,269500,269000,1411
|
|
20240904,115800,66537713000,269500,269500,270000,269500,346
|
|
20240904,115700,66444349500,269500,270000,270000,269500,152
|
|
20240904,115600,66403383500,270000,270000,270000,269500,319
|
|
20240904,115500,66317376000,269500,269000,270000,269000,1726
|
|
20240904,115400,65852206500,269500,269500,269500,269000,449
|
|
20240904,115300,65731304000,269000,269500,269500,269000,266
|
|
20240904,115200,65659695000,269500,269000,269500,269000,334
|
|
20240904,115100,65569796500,269500,269500,269500,269000,283
|
|
20240904,115000,65493613500,269000,269000,269500,269000,198
|
|
20240904,114900,65440342000,269000,269000,269500,269000,277
|
|
20240904,114800,65365827500,269500,269000,269500,269000,375
|
|
20240904,114700,65264860000,269500,269000,269500,269000,364
|
|
20240904,114600,65166941000,269000,269000,269500,269000,442
|
|
20240904,114500,65048030500,269000,269500,269500,269000,1979
|
|
20240904,114400,64514802500,269500,269500,270000,269500,304
|
|
20240904,114300,64432866000,269500,269500,270000,269500,212
|
|
20240904,114200,64375720500,269500,270000,270000,269500,320
|
|
20240904,114100,64289418500,269500,269500,270000,269500,762
|
|
20240904,114000,64083861000,270000,269500,270000,269500,210
|
|
20240904,113900,64027246000,270000,269500,270000,269500,241
|
|
20240904,113800,63962265000,270000,269500,270000,269500,112
|
|
20240904,113700,63932059500,270000,270000,270000,269500,643
|
|
20240904,113600,63758558500,269500,269500,270000,269500,223
|
|
20240904,113500,63698457000,269500,269500,270000,269500,223
|
|
20240904,113400,63638348500,270000,270000,270000,269500,298
|
|
20240904,113300,63558010000,269500,270000,270000,269500,3993
|
|
20240904,113200,62480532500,270000,270000,270500,270000,232
|
|
20240904,113100,62417863500,270000,270500,271000,270000,722
|
|
20240904,113000,62222574000,270500,270500,270500,270000,1095
|
|
20240904,112900,61926426500,270500,270500,271000,270500,259
|
|
20240904,112800,61856364500,270500,270500,271000,270500,463
|
|
20240904,112700,61731089500,270500,271000,271500,270500,611
|
|
20240904,112600,61565578000,271000,271000,271500,271000,829
|
|
20240904,112500,61340893500,271000,271000,271500,271000,375
|
|
20240904,112400,61239262500,271000,271500,272000,271000,502
|
|
20240904,112300,61102976000,271500,271500,272000,271500,463
|
|
20240904,112200,60977260500,271500,272500,272500,271500,719
|
|
20240904,112100,60781757500,272500,272000,272500,272000,371
|
|
20240904,112000,60680815500,272000,273000,273000,272000,437
|
|
20240904,111900,60561833500,272500,272500,273000,272500,229
|
|
20240904,111800,60499418500,272500,273500,273500,272500,1128
|
|
20240904,111700,60191607000,273000,273000,273500,273000,192
|
|
20240904,111600,60139180500,273000,273000,273500,273000,515
|
|
20240904,111500,59998573000,273000,273000,273500,273000,219
|
|
20240904,111400,59938782500,273500,273500,274000,273000,1126
|
|
20240904,111300,59630848500,273500,274000,274500,273500,307
|
|
20240904,111200,59546734500,274500,274500,274500,274000,402
|
|
20240904,111100,59436542000,274000,274000,274500,274000,866
|
|
20240904,111000,59199229500,274000,275500,275500,274000,640
|
|
20240904,110900,59023321500,275500,274500,275500,274500,1032
|
|
20240904,110800,58739433000,274500,274500,275000,274500,323
|
|
20240904,110700,58650689500,274500,274500,275000,274500,286
|
|
20240904,110600,58572171500,274500,275000,275000,274500,263
|
|
20240904,110500,58499914500,275000,275000,275500,275000,509
|
|
20240904,110400,58359913500,275000,274000,275500,274000,1204
|
|
20240904,110300,58029131000,273500,274000,274000,273500,361
|
|
20240904,110200,57930370000,273500,273500,274000,273500,423
|
|
20240904,110100,57814605000,273500,274000,274500,273000,1833
|
|
20240904,110000,57312934000,274000,274500,275000,274000,458
|
|
20240904,105900,57187218500,274500,274500,275000,274500,372
|
|
20240904,105800,57085089500,275000,274500,275000,274500,280
|
|
20240904,105700,57008196000,274500,274500,275000,274000,1342
|
|
20240904,105600,56639968500,274000,274500,275000,274000,678
|
|
20240904,105500,56454060000,274500,274500,275000,274500,642
|
|
20240904,105400,56277807500,275000,274500,275000,274500,302
|
|
20240904,105300,56194903500,274500,275000,275500,274500,1235
|
|
20240904,105200,55855293000,275000,275000,275500,275000,380
|
|
20240904,105100,55750743000,275000,276000,276500,275000,2703
|
|
20240904,105000,55004876500,276000,274500,276000,274500,2095
|
|
20240904,104900,54428138500,274500,274500,275000,274500,478
|
|
20240904,104800,54296839500,275000,275000,275500,274500,720
|
|
20240904,104700,54098849500,275000,275500,276000,275000,1198
|
|
20240904,104600,53768940000,275500,276000,276000,275500,807
|
|
20240904,104500,53546503000,276000,275000,276000,274500,2606
|
|
20240904,104400,52829322000,275500,275000,275500,274500,1104
|
|
20240904,104300,52525669500,274500,275000,275500,274500,1861
|
|
20240904,104200,52014009000,275500,276000,276000,275000,1231
|
|
20240904,104100,51674750000,276000,276000,276000,274500,4323
|
|
20240904,104000,50484926500,276000,273000,276000,272500,5815
|
|
20240904,103900,48890155000,273000,272500,273000,272500,416
|
|
20240904,103800,48776688000,272500,272000,273000,272000,1729
|
|
20240904,103700,48305475500,272000,272000,272500,271500,1456
|
|
20240904,103600,47909448000,272500,271500,272500,271500,1940
|
|
20240904,103500,47381389500,271500,272000,272000,271500,621
|
|
20240904,103400,47212634500,271500,271000,272000,271000,1852
|
|
20240904,103300,46709732500,271500,270500,271500,270000,1842
|
|
20240904,103200,46210827000,270000,270000,270500,270000,434
|
|
20240904,103100,46093529500,270000,270000,270500,270000,323
|
|
20240904,103000,46006279000,270500,269500,270500,269500,1147
|
|
20240904,102900,45696611000,269000,268500,269500,268500,1851
|
|
20240904,102800,45198596000,268500,268500,269000,268500,399
|
|
20240904,102700,45091428500,268500,268500,269000,268500,278
|
|
20240904,102600,45016753500,268500,268500,269000,268500,787
|
|
20240904,102500,44805420000,268500,268500,269000,268500,521
|
|
20240904,102400,44665518000,268500,268500,269000,268500,501
|
|
20240904,102300,44530979500,269000,268500,269000,268500,299
|
|
20240904,102200,44450684500,268500,268500,269000,268500,312
|
|
20240904,102100,44366859500,268500,268500,269000,268500,725
|
|
20240904,102000,44172069000,268500,268500,269000,268500,518
|
|
20240904,101900,44032974500,268500,268500,269000,268500,335
|
|
20240904,101800,43942997000,268500,269500,270000,268500,3215
|
|
20240904,101700,43077057500,269500,270000,270500,269500,1192
|
|
20240904,101600,42755278500,270000,270000,270000,269500,349
|
|
20240904,101500,42661145500,269500,270000,270000,269500,776
|
|
20240904,101400,42451719000,269500,269500,270000,269500,569
|
|
20240904,101300,42298223500,269500,269500,270000,269500,537
|
|
20240904,101200,42153372000,269500,269000,269500,269000,736
|
|
20240904,101100,41955102500,269000,269000,269500,268500,340
|
|
20240904,101000,41863653500,269000,268000,269500,268000,2169
|
|
20240904,100900,41280654500,268500,268500,268500,268000,568
|
|
20240904,100800,41128297000,268000,268000,268500,268000,507
|
|
20240904,100700,40992361500,268500,268500,269000,268000,551
|
|
20240904,100600,40844461000,268500,268500,269000,268000,1334
|
|
20240904,100500,40486306500,268500,269000,269500,268500,1016
|
|
20240904,100400,40213211000,269000,268500,269500,268500,1118
|
|
20240904,100300,39912600500,268500,269000,269000,268500,495
|
|
20240904,100200,39779657500,269000,268500,269000,268000,2118
|
|
20240904,100100,39211006000,268000,269000,269500,268000,2511
|
|
20240904,100000,38536128000,269000,269000,269000,268500,927
|
|
20240904,095900,38286896500,268500,269000,269000,268500,647
|
|
20240904,095800,38113040000,269000,269000,269500,268500,1177
|
|
20240904,095700,37796404000,269000,269000,269500,269000,1010
|
|
20240904,095600,37524660000,269000,269000,269500,269000,587
|
|
20240904,095500,37366737500,269500,269500,270000,269000,2447
|
|
20240904,095400,36707446000,270000,269500,270000,269500,834
|
|
20240904,095300,36482515000,270000,269500,270000,269500,533
|
|
20240904,095200,36338824500,269500,270000,270000,269500,723
|
|
20240904,095100,36143919000,270000,270000,270000,269500,2391
|
|
20240904,095000,35498499000,270000,270500,270500,270000,245
|
|
20240904,094900,35432319000,270000,271000,271000,270000,631
|
|
20240904,094800,35261660500,271000,270000,271000,270000,753
|
|
20240904,094700,35058009500,270500,270500,270500,270000,1357
|
|
20240904,094600,34691087500,271000,270500,271000,270500,379
|
|
20240904,094500,34588464500,271000,271000,271500,270500,675
|
|
20240904,094400,34405614500,271000,271000,271500,271000,940
|
|
20240904,094300,34150796500,271000,270500,271500,270500,1284
|
|
20240904,094200,33802850000,270500,270500,271000,270500,443
|
|
20240904,094100,33682989000,270500,270500,271000,270500,583
|
|
20240904,094000,33525242000,270500,269500,271000,269500,2000
|
|
20240904,093900,32985260000,270000,269500,270000,269500,885
|
|
20240904,093800,32746413000,269500,270000,270500,269500,1724
|
|
20240904,093700,32280956500,270500,270000,270500,270000,357
|
|
20240904,093600,32184445500,270000,270500,270500,270000,651
|
|
20240904,093500,32008499000,270000,271500,271500,270000,932
|
|
20240904,093400,31756072000,271500,271000,271500,270500,587
|
|
20240904,093300,31597047000,270500,269500,270500,269000,1506
|
|
20240904,093200,31191025500,269500,270000,270500,269000,2295
|
|
20240904,093100,30571765000,270500,270000,270500,269500,1325
|
|
20240904,093000,30214049000,269500,269000,270000,269000,1521
|
|
20240904,092900,29804485000,269000,269500,270000,269000,2171
|
|
20240904,092800,29219764000,270000,270000,270500,269500,1751
|
|
20240904,092700,28747089000,270000,270500,270500,269500,1654
|
|
20240904,092600,28300336500,270000,270000,271000,270000,714
|
|
20240904,092500,28107224500,270000,271000,271500,270000,1680
|
|
20240904,092400,27652683500,271000,270000,271500,270000,4115
|
|
20240904,092300,26540671500,270500,271500,271500,270000,1627
|
|
20240904,092200,26100568000,271000,270500,271500,270000,2492
|
|
20240904,092100,25425245000,270500,271000,271500,270500,1623
|
|
20240904,092000,24985799500,271500,270500,271500,270500,960
|
|
20240904,091900,24725536000,271000,271000,271500,270500,1966
|
|
20240904,091800,24192819000,271500,270500,271500,270500,1351
|
|
20240904,091700,23826632500,270500,271500,272000,270500,3534
|
|
20240904,091600,22869274500,272000,272000,272500,271500,850
|
|
20240904,091500,22638253500,272500,273000,273500,272000,945
|
|
20240904,091400,22380338000,273000,272000,273500,271500,3259
|
|
20240904,091300,21492929000,272000,272500,272500,271500,5221
|
|
20240904,091200,20072761000,272500,274000,274000,272500,3019
|
|
20240904,091100,19248648500,274000,274500,274500,273500,668
|
|
20240904,091000,19065671000,274500,273500,274500,272500,4874
|
|
20240904,090900,17733137500,273500,275000,275500,273000,2807
|
|
20240904,090800,16963885000,275000,275000,275500,273500,3437
|
|
20240904,090700,16020344000,275000,274500,276000,274000,4912
|
|
20240904,090600,14670751000,275000,273000,275000,273000,4042
|
|
20240904,090500,13564246500,273000,272000,273500,271000,5369
|
|
20240904,090400,12101149000,272000,270500,272000,270000,3322
|
|
20240904,090300,11201870500,270500,270000,273000,269500,6488
|
|
20240904,090200,9443402500,270000,270000,271000,269000,5573
|
|
20240904,090100,7940613500,269500,268500,271000,268000,5955
|
|
20240904,090000,6336700000,269000,266000,273500,265000,23697
|