715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,205200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,205100,235460354000,245000,245000,245000,245000,0
|
|
20240905,205000,235460354000,245000,245000,245000,245000,0
|
|
20240905,204900,235460354000,245000,245000,245000,245000,0
|
|
20240905,204800,235460354000,245000,245000,245000,245000,0
|
|
20240905,204700,235460354000,245000,245000,245000,245000,0
|
|
20240905,204600,235460354000,245000,245000,245000,245000,0
|
|
20240905,204500,235460354000,245000,245000,245000,245000,0
|
|
20240905,204400,235460354000,245000,245000,245000,245000,0
|
|
20240905,204300,235460354000,245000,245000,245000,245000,0
|
|
20240905,204200,235460354000,245000,245000,245000,245000,0
|
|
20240905,204100,235460354000,245000,245000,245000,245000,0
|
|
20240905,204000,235460354000,245000,245000,245000,245000,0
|
|
20240905,203900,235460354000,245000,245000,245000,245000,0
|
|
20240905,203800,235460354000,245000,245000,245000,245000,0
|
|
20240905,203700,235460354000,245000,245000,245000,245000,0
|
|
20240905,203600,235460354000,245000,245000,245000,245000,0
|
|
20240905,203500,235460354000,245000,245000,245000,245000,0
|
|
20240905,203400,235460354000,245000,245000,245000,245000,0
|
|
20240905,203300,235460354000,245000,245000,245000,245000,0
|
|
20240905,203200,235460354000,245000,245000,245000,245000,0
|
|
20240905,203100,235460354000,245000,245000,245000,245000,0
|
|
20240905,203000,235460354000,245000,245000,245000,245000,0
|
|
20240905,202900,235460354000,245000,245000,245000,245000,0
|
|
20240905,202800,235460354000,245000,245000,245000,245000,0
|
|
20240905,202700,235460354000,245000,245000,245000,245000,0
|
|
20240905,202600,235460354000,245000,245000,245000,245000,0
|
|
20240905,202500,235460354000,245000,245000,245000,245000,0
|
|
20240905,202400,235460354000,245000,245000,245000,245000,0
|
|
20240905,202300,235460354000,245000,245000,245000,245000,0
|
|
20240905,202200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,202100,235460354000,245000,245000,245000,245000,0
|
|
20240905,202000,235460354000,245000,245000,245000,245000,0
|
|
20240905,201900,235460354000,245000,245000,245000,245000,0
|
|
20240905,201800,235460354000,245000,245000,245000,245000,0
|
|
20240905,201700,235460354000,245000,245000,245000,245000,0
|
|
20240905,201600,235460354000,245000,245000,245000,245000,0
|
|
20240905,201500,235460354000,245000,245000,245000,245000,0
|
|
20240905,201400,235460354000,245000,245000,245000,245000,0
|
|
20240905,201300,235460354000,245000,245000,245000,245000,0
|
|
20240905,201200,235460354000,245000,245000,245000,245000,0
|
|
20240905,201100,235460354000,245000,245000,245000,245000,0
|
|
20240905,201000,235460354000,245000,245000,245000,245000,0
|
|
20240905,200900,235460354000,245000,245000,245000,245000,0
|
|
20240905,200800,235460354000,245000,245000,245000,245000,0
|
|
20240905,200700,235460354000,245000,245000,245000,245000,0
|
|
20240905,200600,235460354000,245000,245000,245000,245000,0
|
|
20240905,200500,235460354000,245000,245000,245000,245000,0
|
|
20240905,200400,235460354000,245000,245000,245000,245000,0
|
|
20240905,200300,235460354000,245000,245000,245000,245000,0
|
|
20240905,200200,235460354000,245000,245000,245000,245000,0
|
|
20240905,200100,235460354000,245000,245000,245000,245000,0
|
|
20240905,200000,235460354000,245000,245000,245000,245000,0
|
|
20240905,195900,235460354000,245000,245000,245000,245000,0
|
|
20240905,195800,235460354000,245000,245000,245000,245000,0
|
|
20240905,195700,235460354000,245000,245000,245000,245000,0
|
|
20240905,195600,235460354000,245000,245000,245000,245000,0
|
|
20240905,195500,235460354000,245000,245000,245000,245000,0
|
|
20240905,195400,235460354000,245000,245000,245000,245000,0
|
|
20240905,195300,235460354000,245000,245000,245000,245000,0
|
|
20240905,195200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,195100,235460354000,245000,245000,245000,245000,0
|
|
20240905,195000,235460354000,245000,245000,245000,245000,0
|
|
20240905,194900,235460354000,245000,245000,245000,245000,0
|
|
20240905,194800,235460354000,245000,245000,245000,245000,0
|
|
20240905,194700,235460354000,245000,245000,245000,245000,0
|
|
20240905,194600,235460354000,245000,245000,245000,245000,0
|
|
20240905,194500,235460354000,245000,245000,245000,245000,0
|
|
20240905,194400,235460354000,245000,245000,245000,245000,0
|
|
20240905,194300,235460354000,245000,245000,245000,245000,0
|
|
20240905,194200,235460354000,245000,245000,245000,245000,0
|
|
20240905,194100,235460354000,245000,245000,245000,245000,0
|
|
20240905,194000,235460354000,245000,245000,245000,245000,0
|
|
20240905,193900,235460354000,245000,245000,245000,245000,0
|
|
20240905,193800,235460354000,245000,245000,245000,245000,0
|
|
20240905,193700,235460354000,245000,245000,245000,245000,0
|
|
20240905,193600,235460354000,245000,245000,245000,245000,0
|
|
20240905,193500,235460354000,245000,245000,245000,245000,0
|
|
20240905,193400,235460354000,245000,245000,245000,245000,0
|
|
20240905,193300,235460354000,245000,245000,245000,245000,0
|
|
20240905,193200,235460354000,245000,245000,245000,245000,0
|
|
20240905,193100,235460354000,245000,245000,245000,245000,0
|
|
20240905,193000,235460354000,245000,245000,245000,245000,0
|
|
20240905,192900,235460354000,245000,245000,245000,245000,0
|
|
20240905,192800,235460354000,245000,245000,245000,245000,0
|
|
20240905,192700,235460354000,245000,245000,245000,245000,0
|
|
20240905,192600,235460354000,245000,245000,245000,245000,0
|
|
20240905,192500,235460354000,245000,245000,245000,245000,0
|
|
20240905,192400,235460354000,245000,245000,245000,245000,0
|
|
20240905,192300,235460354000,245000,245000,245000,245000,0
|
|
20240905,192200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,192100,235460354000,245000,245000,245000,245000,0
|
|
20240905,192000,235460354000,245000,245000,245000,245000,0
|
|
20240905,191900,235460354000,245000,245000,245000,245000,0
|
|
20240905,191800,235460354000,245000,245000,245000,245000,0
|
|
20240905,191700,235460354000,245000,245000,245000,245000,0
|
|
20240905,191600,235460354000,245000,245000,245000,245000,0
|
|
20240905,191500,235460354000,245000,245000,245000,245000,0
|
|
20240905,191400,235460354000,245000,245000,245000,245000,0
|
|
20240905,191300,235460354000,245000,245000,245000,245000,0
|
|
20240905,191200,235460354000,245000,245000,245000,245000,0
|
|
20240905,191100,235460354000,245000,245000,245000,245000,0
|
|
20240905,191000,235460354000,245000,245000,245000,245000,0
|
|
20240905,190900,235460354000,245000,245000,245000,245000,0
|
|
20240905,190800,235460354000,245000,245000,245000,245000,0
|
|
20240905,190700,235460354000,245000,245000,245000,245000,0
|
|
20240905,190600,235460354000,245000,245000,245000,245000,0
|
|
20240905,190500,235460354000,245000,245000,245000,245000,0
|
|
20240905,190400,235460354000,245000,245000,245000,245000,0
|
|
20240905,190300,235460354000,245000,245000,245000,245000,0
|
|
20240905,190200,235460354000,245000,245000,245000,245000,0
|
|
20240905,190100,235460354000,245000,245000,245000,245000,0
|
|
20240905,190000,235460354000,245000,245000,245000,245000,0
|
|
20240905,185900,235460354000,245000,245000,245000,245000,0
|
|
20240905,185800,235460354000,245000,245000,245000,245000,0
|
|
20240905,185700,235460354000,245000,245000,245000,245000,0
|
|
20240905,185600,235460354000,245000,245000,245000,245000,0
|
|
20240905,185500,235460354000,245000,245000,245000,245000,0
|
|
20240905,185400,235460354000,245000,245000,245000,245000,0
|
|
20240905,185300,235460354000,245000,245000,245000,245000,0
|
|
20240905,185200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,185100,235460354000,245000,245000,245000,245000,0
|
|
20240905,185000,235460354000,245000,245000,245000,245000,0
|
|
20240905,184900,235460354000,245000,245000,245000,245000,0
|
|
20240905,184800,235460354000,245000,245000,245000,245000,0
|
|
20240905,184700,235460354000,245000,245000,245000,245000,0
|
|
20240905,184600,235460354000,245000,245000,245000,245000,0
|
|
20240905,184500,235460354000,245000,245000,245000,245000,0
|
|
20240905,184400,235460354000,245000,245000,245000,245000,0
|
|
20240905,184300,235460354000,245000,245000,245000,245000,0
|
|
20240905,184200,235460354000,245000,245000,245000,245000,0
|
|
20240905,184100,235460354000,245000,245000,245000,245000,0
|
|
20240905,184000,235460354000,245000,245000,245000,245000,0
|
|
20240905,183900,235460354000,245000,245000,245000,245000,0
|
|
20240905,183800,235460354000,245000,245000,245000,245000,0
|
|
20240905,183700,235460354000,245000,245000,245000,245000,0
|
|
20240905,183600,235460354000,245000,245000,245000,245000,0
|
|
20240905,183500,235460354000,245000,245000,245000,245000,0
|
|
20240905,183400,235460354000,245000,245000,245000,245000,0
|
|
20240905,183300,235460354000,245000,245000,245000,245000,0
|
|
20240905,183200,235460354000,245000,245000,245000,245000,0
|
|
20240905,183100,235460354000,245000,245000,245000,245000,0
|
|
20240905,183000,235460354000,245000,245000,245000,245000,0
|
|
20240905,182900,235460354000,245000,245000,245000,245000,0
|
|
20240905,182800,235460354000,245000,245000,245000,245000,0
|
|
20240905,182700,235460354000,245000,245000,245000,245000,0
|
|
20240905,182600,235460354000,245000,245000,245000,245000,0
|
|
20240905,182500,235460354000,245000,245000,245000,245000,0
|
|
20240905,182400,235460354000,245000,245000,245000,245000,0
|
|
20240905,182300,235460354000,245000,245000,245000,245000,0
|
|
20240905,182200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,182100,235460354000,245000,245000,245000,245000,0
|
|
20240905,182000,235460354000,245000,245000,245000,245000,0
|
|
20240905,181900,235460354000,245000,245000,245000,245000,0
|
|
20240905,181800,235460354000,245000,245000,245000,245000,0
|
|
20240905,181700,235460354000,245000,245000,245000,245000,0
|
|
20240905,181600,235460354000,245000,245000,245000,245000,0
|
|
20240905,181500,235460354000,245000,245000,245000,245000,0
|
|
20240905,181400,235460354000,245000,245000,245000,245000,0
|
|
20240905,181300,235460354000,245000,245000,245000,245000,0
|
|
20240905,181200,235460354000,245000,245000,245000,245000,0
|
|
20240905,181100,235460354000,245000,245000,245000,245000,0
|
|
20240905,181000,235460354000,245000,245000,245000,245000,0
|
|
20240905,180900,235460354000,245000,245000,245000,245000,0
|
|
20240905,180800,235460354000,245000,245000,245000,245000,0
|
|
20240905,180700,235460354000,245000,245000,245000,245000,0
|
|
20240905,180600,235460354000,245000,245000,245000,245000,0
|
|
20240905,180500,235460354000,245000,245000,245000,245000,0
|
|
20240905,180400,235460354000,245000,245000,245000,245000,0
|
|
20240905,180300,235460354000,245000,245000,245000,245000,0
|
|
20240905,180200,235460354000,245000,245000,245000,245000,0
|
|
20240905,180100,235460354000,245000,245000,245000,245000,0
|
|
20240905,180000,235460354000,245000,245000,245000,245000,0
|
|
20240905,175900,235460354000,245000,245000,245000,245000,0
|
|
20240905,175800,235460354000,245000,245000,245000,245000,0
|
|
20240905,175700,235460354000,245000,245000,245000,245000,0
|
|
20240905,175600,235460354000,245000,245000,245000,245000,0
|
|
20240905,175500,235460354000,245000,245000,245000,245000,0
|
|
20240905,175400,235460354000,245000,245000,245000,245000,0
|
|
20240905,175300,235460354000,245000,245000,245000,245000,0
|
|
20240905,175200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,175100,235460354000,245000,245000,245000,245000,0
|
|
20240905,175000,235460354000,245000,245000,245000,245000,0
|
|
20240905,174900,235460354000,245000,245000,245000,245000,0
|
|
20240905,174800,235460354000,245000,245000,245000,245000,0
|
|
20240905,174700,235460354000,245000,245000,245000,245000,0
|
|
20240905,174600,235460354000,245000,245000,245000,245000,0
|
|
20240905,174500,235460354000,245000,245000,245000,245000,0
|
|
20240905,174400,235460354000,245000,245000,245000,245000,0
|
|
20240905,174300,235460354000,245000,245000,245000,245000,0
|
|
20240905,174200,235460354000,245000,245000,245000,245000,0
|
|
20240905,174100,235460354000,245000,245000,245000,245000,0
|
|
20240905,174000,235460354000,245000,245000,245000,245000,0
|
|
20240905,173900,235460354000,245000,245000,245000,245000,0
|
|
20240905,173800,235460354000,245000,245000,245000,245000,0
|
|
20240905,173700,235460354000,245000,245000,245000,245000,0
|
|
20240905,173600,235460354000,245000,245000,245000,245000,0
|
|
20240905,173500,235460354000,245000,245000,245000,245000,0
|
|
20240905,173400,235460354000,245000,245000,245000,245000,0
|
|
20240905,173300,235460354000,245000,245000,245000,245000,0
|
|
20240905,173200,235460354000,245000,245000,245000,245000,0
|
|
20240905,173100,235460354000,245000,245000,245000,245000,0
|
|
20240905,173000,235460354000,245000,245000,245000,245000,0
|
|
20240905,172900,235460354000,245000,245000,245000,245000,0
|
|
20240905,172800,235460354000,245000,245000,245000,245000,0
|
|
20240905,172700,235460354000,245000,245000,245000,245000,0
|
|
20240905,172600,235460354000,245000,245000,245000,245000,0
|
|
20240905,172500,235460354000,245000,245000,245000,245000,0
|
|
20240905,172400,235460354000,245000,245000,245000,245000,0
|
|
20240905,172300,235460354000,245000,245000,245000,245000,0
|
|
20240905,172200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,172100,235460354000,245000,245000,245000,245000,0
|
|
20240905,172000,235460354000,245000,245000,245000,245000,0
|
|
20240905,171900,235460354000,245000,245000,245000,245000,0
|
|
20240905,171800,235460354000,245000,245000,245000,245000,0
|
|
20240905,171700,235460354000,245000,245000,245000,245000,0
|
|
20240905,171600,235460354000,245000,245000,245000,245000,0
|
|
20240905,171500,235460354000,245000,245000,245000,245000,0
|
|
20240905,171400,235460354000,245000,245000,245000,245000,0
|
|
20240905,171300,235460354000,245000,245000,245000,245000,0
|
|
20240905,171200,235460354000,245000,245000,245000,245000,0
|
|
20240905,171100,235460354000,245000,245000,245000,245000,0
|
|
20240905,171000,235460354000,245000,245000,245000,245000,0
|
|
20240905,170900,235460354000,245000,245000,245000,245000,0
|
|
20240905,170800,235460354000,245000,245000,245000,245000,0
|
|
20240905,170700,235460354000,245000,245000,245000,245000,0
|
|
20240905,170600,235460354000,245000,245000,245000,245000,0
|
|
20240905,170500,235460354000,245000,245000,245000,245000,0
|
|
20240905,170400,235460354000,245000,245000,245000,245000,0
|
|
20240905,170300,235460354000,245000,245000,245000,245000,0
|
|
20240905,170200,235460354000,245000,245000,245000,245000,0
|
|
20240905,170100,235460354000,245000,245000,245000,245000,0
|
|
20240905,170000,235460354000,245000,245000,245000,245000,0
|
|
20240905,165900,235460354000,245000,245000,245000,245000,0
|
|
20240905,165800,235460354000,245000,245000,245000,245000,0
|
|
20240905,165700,235460354000,245000,245000,245000,245000,0
|
|
20240905,165600,235460354000,245000,245000,245000,245000,0
|
|
20240905,165500,235460354000,245000,245000,245000,245000,0
|
|
20240905,165400,235460354000,245000,245000,245000,245000,0
|
|
20240905,165300,235460354000,245000,245000,245000,245000,0
|
|
20240905,165200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,165100,235460354000,245000,245000,245000,245000,0
|
|
20240905,165000,235460354000,245000,245000,245000,245000,0
|
|
20240905,164900,235460354000,245000,245000,245000,245000,0
|
|
20240905,164800,235460354000,245000,245000,245000,245000,0
|
|
20240905,164700,235460354000,245000,245000,245000,245000,0
|
|
20240905,164600,235460354000,245000,245000,245000,245000,0
|
|
20240905,164500,235460354000,245000,245000,245000,245000,0
|
|
20240905,164400,235460354000,245000,245000,245000,245000,0
|
|
20240905,164300,235460354000,245000,245000,245000,245000,0
|
|
20240905,164200,235460354000,245000,245000,245000,245000,0
|
|
20240905,164100,235460354000,245000,245000,245000,245000,0
|
|
20240905,164000,235460354000,245000,245000,245000,245000,0
|
|
20240905,163900,235460354000,245000,245000,245000,245000,0
|
|
20240905,163800,235460354000,245000,245000,245000,245000,0
|
|
20240905,163700,235460354000,245000,245000,245000,245000,0
|
|
20240905,163600,235460354000,245000,245000,245000,245000,0
|
|
20240905,163500,235460354000,245000,245000,245000,245000,0
|
|
20240905,163400,235460354000,245000,245000,245000,245000,0
|
|
20240905,163300,235460354000,245000,245000,245000,245000,0
|
|
20240905,163200,235460354000,245000,245000,245000,245000,0
|
|
20240905,163100,235460354000,245000,245000,245000,245000,0
|
|
20240905,163000,235460354000,245000,245000,245000,245000,0
|
|
20240905,162900,235460354000,245000,245000,245000,245000,0
|
|
20240905,162800,235460354000,245000,245000,245000,245000,0
|
|
20240905,162700,235460354000,245000,245000,245000,245000,0
|
|
20240905,162600,235460354000,245000,245000,245000,245000,0
|
|
20240905,162500,235460354000,245000,245000,245000,245000,0
|
|
20240905,162400,235460354000,245000,245000,245000,245000,0
|
|
20240905,162300,235460354000,245000,245000,245000,245000,0
|
|
20240905,162200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,162100,235460354000,245000,245000,245000,245000,0
|
|
20240905,162000,235460354000,245000,245000,245000,245000,0
|
|
20240905,161900,235460354000,245000,245000,245000,245000,0
|
|
20240905,161800,235460354000,245000,245000,245000,245000,0
|
|
20240905,161700,235460354000,245000,245000,245000,245000,0
|
|
20240905,161600,235460354000,245000,245000,245000,245000,0
|
|
20240905,161500,235460354000,245000,245000,245000,245000,0
|
|
20240905,161400,235460354000,245000,245000,245000,245000,0
|
|
20240905,161300,235460354000,245000,245000,245000,245000,0
|
|
20240905,161200,235460354000,245000,245000,245000,245000,0
|
|
20240905,161100,235460354000,245000,245000,245000,245000,0
|
|
20240905,161000,235460354000,245000,245000,245000,245000,0
|
|
20240905,160900,235460354000,245000,245000,245000,245000,0
|
|
20240905,160800,235460354000,245000,245000,245000,245000,0
|
|
20240905,160700,235460354000,245000,245000,245000,245000,0
|
|
20240905,160600,235460354000,245000,245000,245000,245000,0
|
|
20240905,160500,235460354000,245000,245000,245000,245000,0
|
|
20240905,160400,235460354000,245000,245000,245000,245000,0
|
|
20240905,160300,235460354000,245000,245000,245000,245000,0
|
|
20240905,160200,235460354000,245000,245000,245000,245000,0
|
|
20240905,160100,235460354000,245000,245000,245000,245000,0
|
|
20240905,160000,235460354000,245000,245000,245000,245000,0
|
|
20240905,155900,235460354000,245000,245000,245000,245000,0
|
|
20240905,155800,235460354000,245000,245000,245000,245000,0
|
|
20240905,155700,235460354000,245000,245000,245000,245000,0
|
|
20240905,155600,235460354000,245000,245000,245000,245000,0
|
|
20240905,155500,235460354000,245000,245000,245000,245000,0
|
|
20240905,155400,235460354000,245000,245000,245000,245000,0
|
|
20240905,155300,235460354000,245000,245000,245000,245000,0
|
|
20240905,155200,235460354000,245000,245000,245000,245000,28401
|
|
20240905,155100,235460354000,245000,245000,245000,245000,0
|
|
20240905,155000,235460354000,245000,245000,245000,245000,0
|
|
20240905,154900,235460354000,245000,245000,245000,245000,0
|
|
20240905,154800,235460354000,245000,245000,245000,245000,0
|
|
20240905,154700,235460354000,245000,245000,245000,245000,0
|
|
20240905,154600,235460354000,245000,245000,245000,245000,0
|
|
20240905,154500,235460354000,245000,245000,245000,245000,0
|
|
20240905,154400,235460354000,245000,245000,245000,245000,0
|
|
20240905,154300,235460354000,245000,245000,245000,245000,0
|
|
20240905,154200,235460354000,245000,245000,245000,245000,0
|
|
20240905,154100,235460354000,245000,245000,245000,245000,0
|
|
20240905,154000,235460354000,245000,245000,245000,245000,0
|
|
20240905,153900,235460354000,245000,245000,245000,245000,0
|
|
20240905,153800,235460354000,245000,245000,245000,245000,0
|
|
20240905,153700,235460354000,245000,245000,245000,245000,0
|
|
20240905,153600,235460354000,245000,245000,245000,245000,0
|
|
20240905,153500,235460354000,245000,245000,245000,245000,0
|
|
20240905,153400,235460354000,245000,245000,245000,245000,0
|
|
20240905,153300,235460354000,245000,245000,245000,245000,0
|
|
20240905,153200,235460354000,245000,245000,245000,245000,0
|
|
20240905,153100,235460354000,245000,245000,245000,245000,0
|
|
20240905,153000,235460354000,245000,245000,245000,245000,28401
|
|
20240905,152900,228502109000,245500,245500,245500,245500,0
|
|
20240905,152800,228502109000,245500,245500,245500,245500,0
|
|
20240905,152700,228502109000,245500,245500,245500,245500,0
|
|
20240905,152600,228502109000,245500,245500,245500,245500,0
|
|
20240905,152500,228502109000,245500,245500,245500,245500,0
|
|
20240905,152400,228502109000,245500,245500,245500,245500,0
|
|
20240905,152300,228502109000,245500,245500,245500,245500,0
|
|
20240905,152200,228502109000,245500,245500,245500,245500,0
|
|
20240905,152100,228502109000,245500,245500,245500,245500,0
|
|
20240905,152000,228502109000,245500,245500,245500,245500,0
|
|
20240905,151900,228502109000,245500,245000,245500,244500,3167
|
|
20240905,151800,227726330500,245000,244500,245000,244500,2017
|
|
20240905,151700,227233098000,244500,245500,245500,244500,3368
|
|
20240905,151600,226408200000,245000,245500,246000,245000,1802
|
|
20240905,151500,225965652000,245500,245500,246000,245000,2214
|
|
20240905,151400,225422113500,245500,246500,246500,245500,4902
|
|
20240905,151300,224216758000,246000,246000,246500,246000,3952
|
|
20240905,151200,223244193500,246500,246500,246500,246000,1229
|
|
20240905,151100,222941533500,246000,247000,247000,246000,2464
|
|
20240905,151000,222334384000,246500,247500,248000,246500,6741
|
|
20240905,150900,220667557500,247500,247000,247500,247000,3058
|
|
20240905,150800,219910976000,247500,246000,247500,246000,3208
|
|
20240905,150700,219119441500,246000,246500,246500,246000,1430
|
|
20240905,150600,218767352500,246000,246500,246500,246000,1040
|
|
20240905,150500,218511229000,246500,246000,246500,246000,1907
|
|
20240905,150400,218041273000,246500,246500,247000,246000,2437
|
|
20240905,150300,217440636500,246000,246500,246500,246000,1662
|
|
20240905,150200,217031092000,246000,246000,246500,246000,3069
|
|
20240905,150100,216275020500,246000,245500,246500,245000,2137
|
|
20240905,150000,215749759000,245000,246000,246000,245000,1721
|
|
20240905,145900,215327381500,246000,245000,246000,245000,2388
|
|
20240905,145800,214740772500,245000,245000,245500,244500,1355
|
|
20240905,145700,214408795500,245000,245500,245500,244500,1120
|
|
20240905,145600,214134686000,245500,245000,245500,244500,2653
|
|
20240905,145500,213484971000,244500,245500,245500,244500,1681
|
|
20240905,145400,213073092500,245500,244500,245500,244500,1095
|
|
20240905,145300,212804879000,245000,245000,245000,244500,984
|
|
20240905,145200,212564080000,244500,244500,245000,244500,755
|
|
20240905,145100,212379371500,244500,244500,245000,244000,2474
|
|
20240905,145000,211774356500,244500,244500,245000,244000,2130
|
|
20240905,144900,211254123000,244500,245500,246000,244500,3710
|
|
20240905,144800,210344697500,246000,246000,246000,245500,986
|
|
20240905,144700,210102463500,246000,245500,246500,245500,2778
|
|
20240905,144600,209418745000,245500,246000,246500,245500,2382
|
|
20240905,144500,208833468000,246500,246000,246500,246000,1500
|
|
20240905,144400,208463961000,246000,246500,247000,246000,4786
|
|
20240905,144300,207285401500,246500,247000,247000,246000,5341
|
|
20240905,144200,205967702500,247500,247000,247500,247000,1028
|
|
20240905,144100,205713549000,247000,247500,247500,247000,910
|
|
20240905,144000,205488664500,247500,247000,247500,247000,2830
|
|
20240905,143900,204788378000,247500,246500,247500,246500,3225
|
|
20240905,143800,203991466000,247000,246500,247000,246500,1769
|
|
20240905,143700,203555151000,246500,246500,247000,246000,3190
|
|
20240905,143600,202768666500,246500,247000,248000,246500,3677
|
|
20240905,143500,201859370000,247000,246500,247500,246000,3799
|
|
20240905,143400,200922220000,247000,246000,247000,246000,1713
|
|
20240905,143300,200500038000,246000,246000,246500,245500,1588
|
|
20240905,143200,200109541000,245500,246000,246000,245000,3435
|
|
20240905,143100,199265404500,245500,244500,246000,244500,4383
|
|
20240905,143000,198190083500,245000,244000,245000,244000,1442
|
|
20240905,142900,197837461000,244000,244500,244500,244000,1278
|
|
20240905,142800,197525291000,244500,243000,244500,243000,3053
|
|
20240905,142700,196781252000,243500,243000,243500,242500,2333
|
|
20240905,142600,196213999000,242500,241500,243000,241500,2026
|
|
20240905,142500,195723203000,241500,241500,242500,241500,2231
|
|
20240905,142400,195183323500,241500,241000,242000,241000,2921
|
|
20240905,142300,194478188000,241000,241500,242000,241000,3494
|
|
20240905,142200,193635096500,241500,241500,242500,241500,3264
|
|
20240905,142100,192845763500,241500,242500,243000,241500,2909
|
|
20240905,142000,192141517500,242500,243500,243500,242500,3408
|
|
20240905,141900,191313196500,244000,243000,244000,243000,2204
|
|
20240905,141800,190776813000,243000,244000,244500,243000,2457
|
|
20240905,141700,190178044000,244000,244500,244500,244000,967
|
|
20240905,141600,189941799500,244000,244000,244500,244000,1883
|
|
20240905,141500,189481591500,244000,244500,244500,244000,695
|
|
20240905,141400,189311881500,244000,244000,244500,243500,1679
|
|
20240905,141300,188902202500,243500,244500,244500,243000,2678
|
|
20240905,141200,188250161000,244000,244500,244500,244000,1860
|
|
20240905,141100,187796157000,244500,244500,244500,244000,1945
|
|
20240905,141000,187321241500,244000,243000,244500,243000,2738
|
|
20240905,140900,186653469500,243500,244000,244000,243000,2302
|
|
20240905,140800,186093406000,243500,242000,244000,242000,4825
|
|
20240905,140700,184920002500,242500,242000,242500,240500,8252
|
|
20240905,140600,182926941500,242500,242500,242500,242000,1167
|
|
20240905,140500,182644480500,242500,242000,242500,242000,1310
|
|
20240905,140400,182327386000,242000,242500,243000,240500,17516
|
|
20240905,140300,178095912500,242500,243500,243500,242500,8747
|
|
20240905,140200,175972124000,243000,242500,244000,242500,13456
|
|
20240905,140100,172700249000,242500,242000,243000,242000,2126
|
|
20240905,140000,172184815500,242500,243500,243500,242000,9913
|
|
20240905,135900,169777804500,243000,243000,243500,243000,1841
|
|
20240905,135800,169330345500,243000,244000,244000,242000,13821
|
|
20240905,135700,165975432500,244000,244000,244500,244000,757
|
|
20240905,135600,165790620500,244000,243500,244500,243000,2617
|
|
20240905,135500,165152736500,243500,243500,244000,243000,7107
|
|
20240905,135400,163423784000,243500,244500,244500,243500,5059
|
|
20240905,135300,162189958500,245000,244500,245500,244500,3064
|
|
20240905,135200,161439299500,245000,245000,245000,244500,811
|
|
20240905,135100,161240883000,244500,245000,245500,244500,2274
|
|
20240905,135000,160683715000,245000,243500,245500,243500,7065
|
|
20240905,134900,158960826500,244000,244000,244000,244000,0
|
|
20240905,134800,158960826500,244000,244000,244000,244000,0
|
|
20240905,134700,158960826500,244000,245000,245500,244000,9051
|
|
20240905,134600,156748340500,245500,245500,245500,245000,1321
|
|
20240905,134500,156424540500,245500,245000,245500,245000,4010
|
|
20240905,134400,155441354500,245000,246500,246500,245000,10751
|
|
20240905,134300,152799727500,246500,247000,247000,246500,1469
|
|
20240905,134200,152437538500,247000,247000,247500,246500,2198
|
|
20240905,134100,151894599500,247000,247000,247500,247000,876
|
|
20240905,134000,151678107000,247000,247000,247500,247000,921
|
|
20240905,133900,151450523500,247000,247500,247500,247000,694
|
|
20240905,133800,151279035000,247000,247500,248000,247000,1751
|
|
20240905,133700,150845608500,247500,247500,248000,247500,1464
|
|
20240905,133600,150483097000,248000,247500,248000,247000,3430
|
|
20240905,133500,149634171000,247500,247000,247500,247000,1240
|
|
20240905,133400,149327844500,247000,248000,248000,247000,2985
|
|
20240905,133300,148589193500,247500,248000,248000,247500,1073
|
|
20240905,133200,148323427000,247500,247000,248000,247000,5298
|
|
20240905,133100,147012890000,247000,247500,247500,247000,3952
|
|
20240905,133000,146036489000,247500,247000,247500,247000,1164
|
|
20240905,132900,145748707500,247000,247500,247500,247000,746
|
|
20240905,132800,145564276500,247000,247500,248000,247000,3244
|
|
20240905,132700,144761284000,248000,249000,249000,247500,5047
|
|
20240905,132600,143507995000,249000,247500,249000,247500,4318
|
|
20240905,132500,142434440500,248000,247500,248000,247500,3386
|
|
20240905,132400,141595007000,247500,247000,248000,247000,2178
|
|
20240905,132300,141055983500,247500,247500,248000,247000,4372
|
|
20240905,132200,139973898000,247000,247000,247500,246500,3823
|
|
20240905,132100,139029433500,247000,246000,247000,246000,1994
|
|
20240905,132000,138537902000,246000,246000,246500,246000,805
|
|
20240905,131900,138339636500,246000,246000,246500,246000,2460
|
|
20240905,131800,137733685500,246500,247000,247500,246000,3708
|
|
20240905,131700,136818718500,247500,246500,247500,246500,3053
|
|
20240905,131600,136064478000,246500,246500,247000,246000,2630
|
|
20240905,131500,135415958500,246500,246000,246500,245500,4399
|
|
20240905,131400,134333352000,246000,246000,246500,245500,1589
|
|
20240905,131300,133942521000,246000,246500,246500,246000,680
|
|
20240905,131200,133775202000,246500,245500,246500,245500,1185
|
|
20240905,131100,133483692500,245500,245500,246500,245500,1624
|
|
20240905,131000,133084135500,245500,246000,246500,245500,2511
|
|
20240905,130900,132466963000,246000,247500,247500,246000,3300
|
|
20240905,130800,131652590000,247500,247500,247500,247000,1458
|
|
20240905,130700,131292017500,247500,246500,247500,246500,1826
|
|
20240905,130600,130840771500,246500,245500,247500,245500,7297
|
|
20240905,130500,129043506500,245500,245500,245500,245000,1015
|
|
20240905,130400,128794488500,245500,245000,246000,245000,8864
|
|
20240905,130300,126617131000,245000,244500,245500,244500,4035
|
|
20240905,130200,125629452500,244500,244500,245000,244000,4302
|
|
20240905,130100,124578056000,244500,245500,245500,244500,3664
|
|
20240905,130000,123681005500,245000,244500,246500,244500,6995
|
|
20240905,125900,121963670000,244500,245000,245500,244500,2243
|
|
20240905,125800,121414182500,245000,245500,246500,245000,3479
|
|
20240905,125700,120559497500,245500,245500,246000,245500,874
|
|
20240905,125600,120344888500,246000,246500,247000,245500,2713
|
|
20240905,125500,119676201000,246500,246500,247000,246500,662
|
|
20240905,125400,119512993000,247000,246000,247000,245000,9463
|
|
20240905,125300,117185718000,246000,247000,247500,244000,13072
|
|
20240905,125200,113976858500,247000,246500,248000,246500,4690
|
|
20240905,125100,112817662500,247000,248000,248500,246500,3975
|
|
20240905,125000,111834440500,248000,247500,248500,247000,9196
|
|
20240905,124900,109557857500,247500,248500,249000,247500,7068
|
|
20240905,124800,107804815500,248500,249000,249500,248500,3601
|
|
20240905,124700,106908912500,249000,249500,250000,249000,1293
|
|
20240905,124600,106586551000,249000,249500,250000,249000,3674
|
|
20240905,124500,105670300500,249500,250500,251000,249000,8732
|
|
20240905,124400,103487923000,250000,250500,251000,249500,10115
|
|
20240905,124300,100957732500,250500,251000,251000,250000,3691
|
|
20240905,124200,100032979000,250500,251000,251500,250500,3622
|
|
20240905,124100,99124293500,251000,251500,252000,251000,4286
|
|
20240905,124000,98047413500,251500,252000,252000,251500,3688
|
|
20240905,123900,97119862000,251500,252000,252500,251500,2034
|
|
20240905,123800,96607385000,252000,252000,252500,252000,453
|
|
20240905,123700,96493205000,252000,252000,253000,252000,2465
|
|
20240905,123600,95870872000,252500,252000,252500,252000,758
|
|
20240905,123500,95679828000,252000,252000,252500,252000,1358
|
|
20240905,123400,95337551000,252000,252500,252500,252000,1484
|
|
20240905,123300,94963398500,252000,252500,252500,252000,2985
|
|
20240905,123200,94211121500,252000,252500,252500,252000,409
|
|
20240905,123100,94108019000,252500,253000,253500,252500,2678
|
|
20240905,123000,93431507500,253000,253000,253500,253000,2075
|
|
20240905,122900,92906426000,253000,253000,254000,252500,4018
|
|
20240905,122800,91888596000,253000,253500,253500,253000,833
|
|
20240905,122700,91677829500,253500,253500,254000,253000,2560
|
|
20240905,122600,91029128000,253500,254000,254500,253500,1269
|
|
20240905,122500,90706842000,254000,254000,254500,254000,380
|
|
20240905,122400,90610315500,254000,254000,254500,254000,1002
|
|
20240905,122300,90355778500,254000,254000,254500,254000,668
|
|
20240905,122200,90186101500,254000,254000,254500,254000,800
|
|
20240905,122100,89982861000,254000,254000,254500,254000,594
|
|
20240905,122000,89831958000,254000,254000,254500,254000,4204
|
|
20240905,121900,88764136000,254000,254500,255000,254000,820
|
|
20240905,121800,88555474000,254500,255000,255500,254500,540
|
|
20240905,121700,88417895000,255000,254500,255500,254500,3016
|
|
20240905,121600,87648855500,254500,254500,255000,254500,977
|
|
20240905,121500,87400196000,254500,254500,255000,254000,2531
|
|
20240905,121400,86755986000,254500,255000,255500,254500,1328
|
|
20240905,121300,86417398000,255000,255500,255500,255000,1431
|
|
20240905,121200,86052109000,255500,255500,256000,255500,1413
|
|
20240905,121100,85691081500,255500,255000,256000,255000,1738
|
|
20240905,121000,85247082500,255500,255000,255500,255000,1869
|
|
20240905,120900,84770198500,255000,255000,255500,255000,679
|
|
20240905,120800,84596926500,255500,256000,256000,255000,1941
|
|
20240905,120700,84100735500,256500,256000,256500,256000,430
|
|
20240905,120600,83990654000,256000,256000,256500,256000,679
|
|
20240905,120500,83816818500,256000,256000,256500,256000,232
|
|
20240905,120400,83757413000,256000,256000,256500,256000,768
|
|
20240905,120300,83560787000,256500,256000,256500,256000,409
|
|
20240905,120200,83455945500,256000,256000,256500,256000,351
|
|
20240905,120100,83366074000,256000,256000,256500,256000,448
|
|
20240905,120000,83251379000,256000,255500,256500,255500,773
|
|
20240905,115900,83053517000,256000,256000,256500,255500,1230
|
|
20240905,115800,82738637000,256000,256000,256500,256000,384
|
|
20240905,115700,82640318000,256000,256000,256500,256000,310
|
|
20240905,115600,82560942500,256000,256000,256500,256000,181
|
|
20240905,115500,82514575500,256000,256500,257000,256000,1170
|
|
20240905,115400,82214613000,256500,256500,256500,256500,346
|
|
20240905,115300,82125864000,256500,256000,257000,256000,1738
|
|
20240905,115200,81680428000,256000,256000,256000,256000,257
|
|
20240905,115100,81614636000,256000,256000,256500,256000,210
|
|
20240905,115000,81560874000,256000,256000,256500,256000,962
|
|
20240905,114900,81314596000,256000,256000,256500,256000,277
|
|
20240905,114800,81243656500,256000,256000,257000,256000,1577
|
|
20240905,114700,80839163500,256000,256500,256500,256000,695
|
|
20240905,114600,80660925500,256500,256500,257000,256500,525
|
|
20240905,114500,80526261000,256500,257000,257500,256500,456
|
|
20240905,114400,80409159000,257000,257000,257500,257000,278
|
|
20240905,114300,80337711500,257000,257000,257500,257000,128
|
|
20240905,114200,80304805000,257000,257000,257500,257000,560
|
|
20240905,114100,80160877500,257000,258000,258000,257000,758
|
|
20240905,114000,79965625500,258000,258000,258500,258000,249
|
|
20240905,113900,79901338500,258500,258500,259000,258000,1002
|
|
20240905,113800,79642337500,258500,258500,259000,258500,326
|
|
20240905,113700,79558038000,258500,258500,259000,258500,270
|
|
20240905,113600,79488241000,259000,258500,259000,258000,833
|
|
20240905,113500,79272909500,258500,258000,259000,258000,2496
|
|
20240905,113400,78628322000,258000,258000,258500,258000,236
|
|
20240905,113300,78567395500,258000,258500,258500,258000,563
|
|
20240905,113200,78422004000,258000,257000,258000,257000,2108
|
|
20240905,113100,77878816000,257000,257000,257500,257000,469
|
|
20240905,113000,77758261000,257000,257000,257500,257000,498
|
|
20240905,112900,77630241500,257000,257000,257500,257000,257
|
|
20240905,112800,77564181500,257000,256500,257000,256500,809
|
|
20240905,112700,77356295000,256500,256500,257000,256500,389
|
|
20240905,112600,77256507500,257000,256000,257000,256000,1083
|
|
20240905,112500,76978899000,256500,256500,257000,256000,1073
|
|
20240905,112400,76703860000,256500,257000,257500,256500,819
|
|
20240905,112300,76493366000,257500,257500,258000,257000,1372
|
|
20240905,112200,76140233500,257500,256000,258000,256000,3661
|
|
20240905,112100,75199145500,256500,256000,256500,256000,622
|
|
20240905,112000,75039891500,256000,255500,256500,255500,1907
|
|
20240905,111900,74551922000,255500,256000,256500,255500,1176
|
|
20240905,111800,74250952000,256000,256000,256500,255500,1507
|
|
20240905,111700,73865156000,255500,255500,256000,255500,689
|
|
20240905,111600,73689004500,255500,255500,256000,255500,531
|
|
20240905,111500,73553254000,255500,255500,257000,255000,3215
|
|
20240905,111400,72730432500,255500,255000,255500,255000,587
|
|
20240905,111300,72580706500,255000,256000,256000,255000,588
|
|
20240905,111200,72430624500,256000,255500,256000,255000,1094
|
|
20240905,111100,72151089500,256000,254500,256000,254500,1698
|
|
20240905,111000,71717780000,255000,254000,256000,254000,5433
|
|
20240905,110900,70334817000,254000,254000,254500,254000,5078
|
|
20240905,110800,69044201000,254500,255000,255000,254000,8788
|
|
20240905,110700,66805302500,255000,255500,256000,255000,2638
|
|
20240905,110600,66131161500,255500,256000,256500,255500,2360
|
|
20240905,110500,65527174500,256000,256000,256500,255500,3304
|
|
20240905,110400,64681200500,256000,256000,256000,255500,768
|
|
20240905,110300,64484936500,255500,255500,256000,255500,1058
|
|
20240905,110200,64214563500,255500,255500,256000,255500,995
|
|
20240905,110100,63960323500,255500,256000,256500,255500,806
|
|
20240905,110000,63754026500,256000,256000,256500,255500,1252
|
|
20240905,105900,63433457000,256000,256000,256500,256000,977
|
|
20240905,105800,63183335000,256000,256500,257000,256000,3679
|
|
20240905,105700,62240867000,256500,257000,257000,256500,1226
|
|
20240905,105600,61926353000,257000,257000,257500,257000,1665
|
|
20240905,105500,61498441000,257000,258000,258000,257000,3762
|
|
20240905,105400,60528816000,258000,258000,258500,258000,1764
|
|
20240905,105300,60073685000,258000,259000,259500,258000,3730
|
|
20240905,105200,59109026000,259000,260000,260000,259000,805
|
|
20240905,105100,58900271000,260000,260000,260500,260000,1301
|
|
20240905,105000,58561989500,260500,260000,260500,260000,195
|
|
20240905,104900,58511272500,260000,258500,260500,258500,6713
|
|
20240905,104800,56768668500,258500,259000,259000,258500,509
|
|
20240905,104700,56637071500,258500,259500,259500,258500,2803
|
|
20240905,104600,55911379000,259000,259000,259500,259000,620
|
|
20240905,104500,55750768000,259000,259000,259500,259000,276
|
|
20240905,104400,55679280500,259000,259000,259500,259000,1526
|
|
20240905,104300,55283992500,259000,259000,259500,259000,239
|
|
20240905,104200,55222072500,259500,259500,259500,259000,573
|
|
20240905,104100,55073602000,259000,259500,260000,259000,2530
|
|
20240905,104000,54417065500,260000,259500,260000,259500,466
|
|
20240905,103900,54296102000,259500,259500,260000,259500,296
|
|
20240905,103800,54219274000,259500,259500,260000,259500,272
|
|
20240905,103700,54148667500,259500,260000,260500,259500,1981
|
|
20240905,103600,53633756000,260000,259500,260500,259500,4563
|
|
20240905,103500,52448465000,259000,259000,259500,259000,382
|
|
20240905,103400,52349468500,259000,259000,259500,259000,452
|
|
20240905,103300,52232379500,259500,259500,259500,259000,431
|
|
20240905,103200,52120724000,259500,259000,259500,259000,274
|
|
20240905,103100,52049729000,259000,259000,259500,259000,733
|
|
20240905,103000,51859820000,259000,259500,260000,259000,1706
|
|
20240905,102900,51417156500,259500,259500,260000,259000,1143
|
|
20240905,102800,51120540000,259500,259500,260000,259000,541
|
|
20240905,102700,50980197500,259500,259500,260000,259500,613
|
|
20240905,102600,50821092000,259500,259500,260000,259500,342
|
|
20240905,102500,50732317000,260000,259500,260000,259000,240
|
|
20240905,102400,50670025500,259000,258500,260500,258500,3022
|
|
20240905,102300,49885520500,259000,259000,259500,258500,1439
|
|
20240905,102200,49512842000,259500,259000,259500,259000,475
|
|
20240905,102100,49389774000,259000,258500,259500,258500,1766
|
|
20240905,102000,48932511500,258500,258500,259000,258500,964
|
|
20240905,101900,48682970000,258500,258500,259000,258500,843
|
|
20240905,101800,48465014000,259000,258500,259500,258000,5195
|
|
20240905,101700,47121103500,258500,259000,259500,258500,4253
|
|
20240905,101600,46020264000,259000,260000,260000,259000,2518
|
|
20240905,101500,45366967000,259500,259500,260000,259500,1786
|
|
20240905,101400,44903234000,260000,259500,260000,259500,2042
|
|
20240905,101300,44372809500,259500,259500,260000,259500,2156
|
|
20240905,101200,43813205000,259500,259500,260000,259500,1174
|
|
20240905,101100,43508527000,259500,260000,260500,259500,2814
|
|
20240905,101000,42777293500,260000,260000,260500,260000,4424
|
|
20240905,100900,41626942000,260000,261000,261500,260000,5275
|
|
20240905,100800,40252048000,261000,261000,261500,260500,4166
|
|
20240905,100700,39164954500,261000,262000,262500,261000,4009
|
|
20240905,100600,38115855500,262000,262500,263000,262000,3202
|
|
20240905,100500,37275896000,262500,263500,263500,262500,3012
|
|
20240905,100400,36483736000,263000,263500,264000,263000,2691
|
|
20240905,100300,35774661000,263500,264000,264000,263500,271
|
|
20240905,100200,35703226000,263500,263500,264500,263500,575
|
|
20240905,100100,35551544000,264000,264000,264500,263500,1192
|
|
20240905,100000,35236883000,264000,263500,264500,263500,1378
|
|
20240905,095900,34873205000,263500,263500,264000,263500,484
|
|
20240905,095800,34745623500,263500,263500,264000,263500,360
|
|
20240905,095700,34650741000,264000,264000,264000,263500,465
|
|
20240905,095600,34528168000,263500,263500,264000,263500,361
|
|
20240905,095500,34433033500,263500,263500,264000,263500,347
|
|
20240905,095400,34341596500,263500,263500,264000,263500,515
|
|
20240905,095300,34205892500,263500,263500,264000,263000,1160
|
|
20240905,095200,33900271500,263500,263500,264000,263500,576
|
|
20240905,095100,33748268000,264000,263500,264000,263500,1037
|
|
20240905,095000,33474620000,263500,263500,264000,263500,292
|
|
20240905,094900,33397672000,264000,263500,264000,263500,464
|
|
20240905,094800,33275388000,263500,264000,264000,263500,1182
|
|
20240905,094700,32963924000,263500,264500,264500,263500,474
|
|
20240905,094600,32838873000,264000,264000,265000,263500,1379
|
|
20240905,094500,32474489500,263500,263500,264000,263500,1113
|
|
20240905,094400,32180842500,263500,264000,264500,263500,1535
|
|
20240905,094300,31775847000,264000,264500,264500,264000,843
|
|
20240905,094200,31552927500,264000,263000,264500,263000,1222
|
|
20240905,094100,31230820000,263000,263000,263500,263000,884
|
|
20240905,094000,30998297000,263500,263000,263500,263000,646
|
|
20240905,093900,30828234000,263000,263500,263500,263000,566
|
|
20240905,093800,30679287000,263500,263000,263500,263000,766
|
|
20240905,093700,30477805000,263000,263500,264000,263000,679
|
|
20240905,093600,30298900500,263500,264500,264500,263000,2163
|
|
20240905,093500,29728150500,264500,263500,264500,263500,1104
|
|
20240905,093400,29436632000,263500,263500,264000,263500,995
|
|
20240905,093300,29174445500,263500,263000,264000,263000,1602
|
|
20240905,093200,28752195500,263000,263000,263500,262500,2878
|
|
20240905,093100,27995774000,263500,263000,263500,263000,1944
|
|
20240905,093000,27483953500,263500,263500,264000,263000,2221
|
|
20240905,092900,26898217000,263500,264000,264500,262500,5651
|
|
20240905,092800,25410159500,264000,265500,266000,263500,8590
|
|
20240905,092700,23134823000,266000,266000,266000,265500,557
|
|
20240905,092600,22986831500,266000,265500,266000,265500,911
|
|
20240905,092500,22744752500,266000,266000,266500,265500,2057
|
|
20240905,092400,22197558500,266000,265500,266000,265000,4211
|
|
20240905,092300,21079644500,265500,266500,267000,265500,4653
|
|
20240905,092200,19841031000,266500,269000,269000,266500,8302
|
|
20240905,092100,17617996000,269000,269000,269500,268500,1144
|
|
20240905,092000,17310325500,269000,269500,269500,268500,1550
|
|
20240905,091900,16893319000,269000,269000,269500,268500,1425
|
|
20240905,091800,16509924000,269000,269000,269500,268500,3758
|
|
20240905,091700,15498148000,269000,270000,270000,269000,1136
|
|
20240905,091600,15192145500,270000,270000,270500,269500,3349
|
|
20240905,091500,14287815000,269500,270000,270500,269500,1701
|
|
20240905,091400,13829301000,270000,268500,270000,268500,3361
|
|
20240905,091300,12924657000,268500,269000,269500,268500,1048
|
|
20240905,091200,12642792500,269500,268000,269500,268000,2173
|
|
20240905,091100,12059231000,268000,268000,268000,267500,1027
|
|
20240905,091000,11784309500,267500,267500,268000,267500,672
|
|
20240905,090900,11604479000,268000,268500,269000,267500,3161
|
|
20240905,090800,10756675500,268500,268000,269000,268000,1094
|
|
20240905,090700,10463049500,268000,268500,268500,268000,712
|
|
20240905,090600,10272179000,268500,268000,268500,267500,1095
|
|
20240905,090500,9978529500,268000,268000,269000,267500,2642
|
|
20240905,090400,9270325500,268500,269500,270000,268000,5346
|
|
20240905,090300,7831921000,269500,270000,271500,269000,5077
|
|
20240905,090200,6460464500,270000,270500,270500,269500,3312
|
|
20240905,090100,5566342500,270000,271500,272000,269500,6176
|
|
20240905,090000,3895980000,271500,271000,273000,270500,14240
|