714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,205000,162664897000,239000,239000,239000,239000,0
|
|
20240906,204900,162664897000,239000,239000,239000,239000,0
|
|
20240906,204800,162664897000,239000,239000,239000,239000,0
|
|
20240906,204700,162664897000,239000,239000,239000,239000,0
|
|
20240906,204600,162664897000,239000,239000,239000,239000,0
|
|
20240906,204500,162664897000,239000,239000,239000,239000,0
|
|
20240906,204400,162664897000,239000,239000,239000,239000,0
|
|
20240906,204300,162664897000,239000,239000,239000,239000,0
|
|
20240906,204200,162664897000,239000,239000,239000,239000,0
|
|
20240906,204100,162664897000,239000,239000,239000,239000,0
|
|
20240906,204000,162664897000,239000,239000,239000,239000,0
|
|
20240906,203900,162664897000,239000,239000,239000,239000,0
|
|
20240906,203800,162664897000,239000,239000,239000,239000,0
|
|
20240906,203700,162664897000,239000,239000,239000,239000,0
|
|
20240906,203600,162664897000,239000,239000,239000,239000,0
|
|
20240906,203500,162664897000,239000,239000,239000,239000,0
|
|
20240906,203400,162664897000,239000,239000,239000,239000,0
|
|
20240906,203300,162664897000,239000,239000,239000,239000,0
|
|
20240906,203200,162664897000,239000,239000,239000,239000,0
|
|
20240906,203100,162664897000,239000,239000,239000,239000,0
|
|
20240906,203000,162664897000,239000,239000,239000,239000,0
|
|
20240906,202900,162664897000,239000,239000,239000,239000,0
|
|
20240906,202800,162664897000,239000,239000,239000,239000,0
|
|
20240906,202700,162664897000,239000,239000,239000,239000,0
|
|
20240906,202600,162664897000,239000,239000,239000,239000,0
|
|
20240906,202500,162664897000,239000,239000,239000,239000,0
|
|
20240906,202400,162664897000,239000,239000,239000,239000,0
|
|
20240906,202300,162664897000,239000,239000,239000,239000,0
|
|
20240906,202200,162664897000,239000,239000,239000,239000,0
|
|
20240906,202100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,202000,162664897000,239000,239000,239000,239000,0
|
|
20240906,201900,162664897000,239000,239000,239000,239000,0
|
|
20240906,201800,162664897000,239000,239000,239000,239000,0
|
|
20240906,201700,162664897000,239000,239000,239000,239000,0
|
|
20240906,201600,162664897000,239000,239000,239000,239000,0
|
|
20240906,201500,162664897000,239000,239000,239000,239000,0
|
|
20240906,201400,162664897000,239000,239000,239000,239000,0
|
|
20240906,201300,162664897000,239000,239000,239000,239000,0
|
|
20240906,201200,162664897000,239000,239000,239000,239000,0
|
|
20240906,201100,162664897000,239000,239000,239000,239000,0
|
|
20240906,201000,162664897000,239000,239000,239000,239000,0
|
|
20240906,200900,162664897000,239000,239000,239000,239000,0
|
|
20240906,200800,162664897000,239000,239000,239000,239000,0
|
|
20240906,200700,162664897000,239000,239000,239000,239000,0
|
|
20240906,200600,162664897000,239000,239000,239000,239000,0
|
|
20240906,200500,162664897000,239000,239000,239000,239000,0
|
|
20240906,200400,162664897000,239000,239000,239000,239000,0
|
|
20240906,200300,162664897000,239000,239000,239000,239000,0
|
|
20240906,200200,162664897000,239000,239000,239000,239000,0
|
|
20240906,200100,162664897000,239000,239000,239000,239000,0
|
|
20240906,200000,162664897000,239000,239000,239000,239000,0
|
|
20240906,195900,162664897000,239000,239000,239000,239000,0
|
|
20240906,195800,162664897000,239000,239000,239000,239000,0
|
|
20240906,195700,162664897000,239000,239000,239000,239000,0
|
|
20240906,195600,162664897000,239000,239000,239000,239000,0
|
|
20240906,195500,162664897000,239000,239000,239000,239000,0
|
|
20240906,195400,162664897000,239000,239000,239000,239000,0
|
|
20240906,195300,162664897000,239000,239000,239000,239000,0
|
|
20240906,195200,162664897000,239000,239000,239000,239000,0
|
|
20240906,195100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,195000,162664897000,239000,239000,239000,239000,0
|
|
20240906,194900,162664897000,239000,239000,239000,239000,0
|
|
20240906,194800,162664897000,239000,239000,239000,239000,0
|
|
20240906,194700,162664897000,239000,239000,239000,239000,0
|
|
20240906,194600,162664897000,239000,239000,239000,239000,0
|
|
20240906,194500,162664897000,239000,239000,239000,239000,0
|
|
20240906,194400,162664897000,239000,239000,239000,239000,0
|
|
20240906,194300,162664897000,239000,239000,239000,239000,0
|
|
20240906,194200,162664897000,239000,239000,239000,239000,0
|
|
20240906,194100,162664897000,239000,239000,239000,239000,0
|
|
20240906,194000,162664897000,239000,239000,239000,239000,0
|
|
20240906,193900,162664897000,239000,239000,239000,239000,0
|
|
20240906,193800,162664897000,239000,239000,239000,239000,0
|
|
20240906,193700,162664897000,239000,239000,239000,239000,0
|
|
20240906,193600,162664897000,239000,239000,239000,239000,0
|
|
20240906,193500,162664897000,239000,239000,239000,239000,0
|
|
20240906,193400,162664897000,239000,239000,239000,239000,0
|
|
20240906,193300,162664897000,239000,239000,239000,239000,0
|
|
20240906,193200,162664897000,239000,239000,239000,239000,0
|
|
20240906,193100,162664897000,239000,239000,239000,239000,0
|
|
20240906,193000,162664897000,239000,239000,239000,239000,0
|
|
20240906,192900,162664897000,239000,239000,239000,239000,0
|
|
20240906,192800,162664897000,239000,239000,239000,239000,0
|
|
20240906,192700,162664897000,239000,239000,239000,239000,0
|
|
20240906,192600,162664897000,239000,239000,239000,239000,0
|
|
20240906,192500,162664897000,239000,239000,239000,239000,0
|
|
20240906,192400,162664897000,239000,239000,239000,239000,0
|
|
20240906,192300,162664897000,239000,239000,239000,239000,0
|
|
20240906,192200,162664897000,239000,239000,239000,239000,0
|
|
20240906,192100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,192000,162664897000,239000,239000,239000,239000,0
|
|
20240906,191900,162664897000,239000,239000,239000,239000,0
|
|
20240906,191800,162664897000,239000,239000,239000,239000,0
|
|
20240906,191700,162664897000,239000,239000,239000,239000,0
|
|
20240906,191600,162664897000,239000,239000,239000,239000,0
|
|
20240906,191500,162664897000,239000,239000,239000,239000,0
|
|
20240906,191400,162664897000,239000,239000,239000,239000,0
|
|
20240906,191300,162664897000,239000,239000,239000,239000,0
|
|
20240906,191200,162664897000,239000,239000,239000,239000,0
|
|
20240906,191100,162664897000,239000,239000,239000,239000,0
|
|
20240906,191000,162664897000,239000,239000,239000,239000,0
|
|
20240906,190900,162664897000,239000,239000,239000,239000,0
|
|
20240906,190800,162664897000,239000,239000,239000,239000,0
|
|
20240906,190700,162664897000,239000,239000,239000,239000,0
|
|
20240906,190600,162664897000,239000,239000,239000,239000,0
|
|
20240906,190500,162664897000,239000,239000,239000,239000,0
|
|
20240906,190400,162664897000,239000,239000,239000,239000,0
|
|
20240906,190300,162664897000,239000,239000,239000,239000,0
|
|
20240906,190200,162664897000,239000,239000,239000,239000,0
|
|
20240906,190100,162664897000,239000,239000,239000,239000,0
|
|
20240906,190000,162664897000,239000,239000,239000,239000,0
|
|
20240906,185900,162664897000,239000,239000,239000,239000,0
|
|
20240906,185800,162664897000,239000,239000,239000,239000,0
|
|
20240906,185700,162664897000,239000,239000,239000,239000,0
|
|
20240906,185600,162664897000,239000,239000,239000,239000,0
|
|
20240906,185500,162664897000,239000,239000,239000,239000,0
|
|
20240906,185400,162664897000,239000,239000,239000,239000,0
|
|
20240906,185300,162664897000,239000,239000,239000,239000,0
|
|
20240906,185200,162664897000,239000,239000,239000,239000,0
|
|
20240906,185100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,185000,162664897000,239000,239000,239000,239000,0
|
|
20240906,184900,162664897000,239000,239000,239000,239000,0
|
|
20240906,184800,162664897000,239000,239000,239000,239000,0
|
|
20240906,184700,162664897000,239000,239000,239000,239000,0
|
|
20240906,184600,162664897000,239000,239000,239000,239000,0
|
|
20240906,184500,162664897000,239000,239000,239000,239000,0
|
|
20240906,184400,162664897000,239000,239000,239000,239000,0
|
|
20240906,184300,162664897000,239000,239000,239000,239000,0
|
|
20240906,184200,162664897000,239000,239000,239000,239000,0
|
|
20240906,184100,162664897000,239000,239000,239000,239000,0
|
|
20240906,184000,162664897000,239000,239000,239000,239000,0
|
|
20240906,183900,162664897000,239000,239000,239000,239000,0
|
|
20240906,183800,162664897000,239000,239000,239000,239000,0
|
|
20240906,183700,162664897000,239000,239000,239000,239000,0
|
|
20240906,183600,162664897000,239000,239000,239000,239000,0
|
|
20240906,183500,162664897000,239000,239000,239000,239000,0
|
|
20240906,183400,162664897000,239000,239000,239000,239000,0
|
|
20240906,183300,162664897000,239000,239000,239000,239000,0
|
|
20240906,183200,162664897000,239000,239000,239000,239000,0
|
|
20240906,183100,162664897000,239000,239000,239000,239000,0
|
|
20240906,183000,162664897000,239000,239000,239000,239000,0
|
|
20240906,182900,162664897000,239000,239000,239000,239000,0
|
|
20240906,182800,162664897000,239000,239000,239000,239000,0
|
|
20240906,182700,162664897000,239000,239000,239000,239000,0
|
|
20240906,182600,162664897000,239000,239000,239000,239000,0
|
|
20240906,182500,162664897000,239000,239000,239000,239000,0
|
|
20240906,182400,162664897000,239000,239000,239000,239000,0
|
|
20240906,182300,162664897000,239000,239000,239000,239000,0
|
|
20240906,182200,162664897000,239000,239000,239000,239000,0
|
|
20240906,182100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,182000,162664897000,239000,239000,239000,239000,0
|
|
20240906,181900,162664897000,239000,239000,239000,239000,0
|
|
20240906,181800,162664897000,239000,239000,239000,239000,0
|
|
20240906,181700,162664897000,239000,239000,239000,239000,0
|
|
20240906,181600,162664897000,239000,239000,239000,239000,0
|
|
20240906,181500,162664897000,239000,239000,239000,239000,0
|
|
20240906,181400,162664897000,239000,239000,239000,239000,0
|
|
20240906,181300,162664897000,239000,239000,239000,239000,0
|
|
20240906,181200,162664897000,239000,239000,239000,239000,0
|
|
20240906,181100,162664897000,239000,239000,239000,239000,0
|
|
20240906,181000,162664897000,239000,239000,239000,239000,0
|
|
20240906,180900,162664897000,239000,239000,239000,239000,0
|
|
20240906,180800,162664897000,239000,239000,239000,239000,0
|
|
20240906,180700,162664897000,239000,239000,239000,239000,0
|
|
20240906,180600,162664897000,239000,239000,239000,239000,0
|
|
20240906,180500,162664897000,239000,239000,239000,239000,0
|
|
20240906,180400,162664897000,239000,239000,239000,239000,0
|
|
20240906,180300,162664897000,239000,239000,239000,239000,0
|
|
20240906,180200,162664897000,239000,239000,239000,239000,0
|
|
20240906,180100,162664897000,239000,239000,239000,239000,0
|
|
20240906,180000,162664897000,239000,239000,239000,239000,0
|
|
20240906,175900,162664897000,239000,239000,239000,239000,0
|
|
20240906,175800,162664897000,239000,239000,239000,239000,0
|
|
20240906,175700,162664897000,239000,239000,239000,239000,0
|
|
20240906,175600,162664897000,239000,239000,239000,239000,0
|
|
20240906,175500,162664897000,239000,239000,239000,239000,0
|
|
20240906,175400,162664897000,239000,239000,239000,239000,0
|
|
20240906,175300,162664897000,239000,239000,239000,239000,0
|
|
20240906,175200,162664897000,239000,239000,239000,239000,0
|
|
20240906,175100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,175000,162664897000,239000,239000,239000,239000,0
|
|
20240906,174900,162664897000,239000,239000,239000,239000,0
|
|
20240906,174800,162664897000,239000,239000,239000,239000,0
|
|
20240906,174700,162664897000,239000,239000,239000,239000,0
|
|
20240906,174600,162664897000,239000,239000,239000,239000,0
|
|
20240906,174500,162664897000,239000,239000,239000,239000,0
|
|
20240906,174400,162664897000,239000,239000,239000,239000,0
|
|
20240906,174300,162664897000,239000,239000,239000,239000,0
|
|
20240906,174200,162664897000,239000,239000,239000,239000,0
|
|
20240906,174100,162664897000,239000,239000,239000,239000,0
|
|
20240906,174000,162664897000,239000,239000,239000,239000,0
|
|
20240906,173900,162664897000,239000,239000,239000,239000,0
|
|
20240906,173800,162664897000,239000,239000,239000,239000,0
|
|
20240906,173700,162664897000,239000,239000,239000,239000,0
|
|
20240906,173600,162664897000,239000,239000,239000,239000,0
|
|
20240906,173500,162664897000,239000,239000,239000,239000,0
|
|
20240906,173400,162664897000,239000,239000,239000,239000,0
|
|
20240906,173300,162664897000,239000,239000,239000,239000,0
|
|
20240906,173200,162664897000,239000,239000,239000,239000,0
|
|
20240906,173100,162664897000,239000,239000,239000,239000,0
|
|
20240906,173000,162664897000,239000,239000,239000,239000,0
|
|
20240906,172900,162664897000,239000,239000,239000,239000,0
|
|
20240906,172800,162664897000,239000,239000,239000,239000,0
|
|
20240906,172700,162664897000,239000,239000,239000,239000,0
|
|
20240906,172600,162664897000,239000,239000,239000,239000,0
|
|
20240906,172500,162664897000,239000,239000,239000,239000,0
|
|
20240906,172400,162664897000,239000,239000,239000,239000,0
|
|
20240906,172300,162664897000,239000,239000,239000,239000,0
|
|
20240906,172200,162664897000,239000,239000,239000,239000,0
|
|
20240906,172100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,172000,162664897000,239000,239000,239000,239000,0
|
|
20240906,171900,162664897000,239000,239000,239000,239000,0
|
|
20240906,171800,162664897000,239000,239000,239000,239000,0
|
|
20240906,171700,162664897000,239000,239000,239000,239000,0
|
|
20240906,171600,162664897000,239000,239000,239000,239000,0
|
|
20240906,171500,162664897000,239000,239000,239000,239000,0
|
|
20240906,171400,162664897000,239000,239000,239000,239000,0
|
|
20240906,171300,162664897000,239000,239000,239000,239000,0
|
|
20240906,171200,162664897000,239000,239000,239000,239000,0
|
|
20240906,171100,162664897000,239000,239000,239000,239000,0
|
|
20240906,171000,162664897000,239000,239000,239000,239000,0
|
|
20240906,170900,162664897000,239000,239000,239000,239000,0
|
|
20240906,170800,162664897000,239000,239000,239000,239000,0
|
|
20240906,170700,162664897000,239000,239000,239000,239000,0
|
|
20240906,170600,162664897000,239000,239000,239000,239000,0
|
|
20240906,170500,162664897000,239000,239000,239000,239000,0
|
|
20240906,170400,162664897000,239000,239000,239000,239000,0
|
|
20240906,170300,162664897000,239000,239000,239000,239000,0
|
|
20240906,170200,162664897000,239000,239000,239000,239000,0
|
|
20240906,170100,162664897000,239000,239000,239000,239000,0
|
|
20240906,170000,162664897000,239000,239000,239000,239000,0
|
|
20240906,165900,162664897000,239000,239000,239000,239000,0
|
|
20240906,165800,162664897000,239000,239000,239000,239000,0
|
|
20240906,165700,162664897000,239000,239000,239000,239000,0
|
|
20240906,165600,162664897000,239000,239000,239000,239000,0
|
|
20240906,165500,162664897000,239000,239000,239000,239000,0
|
|
20240906,165400,162664897000,239000,239000,239000,239000,0
|
|
20240906,165300,162664897000,239000,239000,239000,239000,0
|
|
20240906,165200,162664897000,239000,239000,239000,239000,0
|
|
20240906,165100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,165000,162664897000,239000,239000,239000,239000,0
|
|
20240906,164900,162664897000,239000,239000,239000,239000,0
|
|
20240906,164800,162664897000,239000,239000,239000,239000,0
|
|
20240906,164700,162664897000,239000,239000,239000,239000,0
|
|
20240906,164600,162664897000,239000,239000,239000,239000,0
|
|
20240906,164500,162664897000,239000,239000,239000,239000,0
|
|
20240906,164400,162664897000,239000,239000,239000,239000,0
|
|
20240906,164300,162664897000,239000,239000,239000,239000,0
|
|
20240906,164200,162664897000,239000,239000,239000,239000,0
|
|
20240906,164100,162664897000,239000,239000,239000,239000,0
|
|
20240906,164000,162664897000,239000,239000,239000,239000,0
|
|
20240906,163900,162664897000,239000,239000,239000,239000,0
|
|
20240906,163800,162664897000,239000,239000,239000,239000,0
|
|
20240906,163700,162664897000,239000,239000,239000,239000,0
|
|
20240906,163600,162664897000,239000,239000,239000,239000,0
|
|
20240906,163500,162664897000,239000,239000,239000,239000,0
|
|
20240906,163400,162664897000,239000,239000,239000,239000,0
|
|
20240906,163300,162664897000,239000,239000,239000,239000,0
|
|
20240906,163200,162664897000,239000,239000,239000,239000,0
|
|
20240906,163100,162664897000,239000,239000,239000,239000,0
|
|
20240906,163000,162664897000,239000,239000,239000,239000,0
|
|
20240906,162900,162664897000,239000,239000,239000,239000,0
|
|
20240906,162800,162664897000,239000,239000,239000,239000,0
|
|
20240906,162700,162664897000,239000,239000,239000,239000,0
|
|
20240906,162600,162664897000,239000,239000,239000,239000,0
|
|
20240906,162500,162664897000,239000,239000,239000,239000,0
|
|
20240906,162400,162664897000,239000,239000,239000,239000,0
|
|
20240906,162300,162664897000,239000,239000,239000,239000,0
|
|
20240906,162200,162664897000,239000,239000,239000,239000,0
|
|
20240906,162100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,162000,162664897000,239000,239000,239000,239000,0
|
|
20240906,161900,162664897000,239000,239000,239000,239000,0
|
|
20240906,161800,162664897000,239000,239000,239000,239000,0
|
|
20240906,161700,162664897000,239000,239000,239000,239000,0
|
|
20240906,161600,162664897000,239000,239000,239000,239000,0
|
|
20240906,161500,162664897000,239000,239000,239000,239000,0
|
|
20240906,161400,162664897000,239000,239000,239000,239000,0
|
|
20240906,161300,162664897000,239000,239000,239000,239000,0
|
|
20240906,161200,162664897000,239000,239000,239000,239000,0
|
|
20240906,161100,162664897000,239000,239000,239000,239000,0
|
|
20240906,161000,162664897000,239000,239000,239000,239000,0
|
|
20240906,160900,162664897000,239000,239000,239000,239000,0
|
|
20240906,160800,162664897000,239000,239000,239000,239000,0
|
|
20240906,160700,162664897000,239000,239000,239000,239000,0
|
|
20240906,160600,162664897000,239000,239000,239000,239000,0
|
|
20240906,160500,162664897000,239000,239000,239000,239000,0
|
|
20240906,160400,162664897000,239000,239000,239000,239000,0
|
|
20240906,160300,162664897000,239000,239000,239000,239000,0
|
|
20240906,160200,162664897000,239000,239000,239000,239000,0
|
|
20240906,160100,162664897000,239000,239000,239000,239000,0
|
|
20240906,160000,162664897000,239000,239000,239000,239000,0
|
|
20240906,155900,162664897000,239000,239000,239000,239000,0
|
|
20240906,155800,162664897000,239000,239000,239000,239000,0
|
|
20240906,155700,162664897000,239000,239000,239000,239000,0
|
|
20240906,155600,162664897000,239000,239000,239000,239000,0
|
|
20240906,155500,162664897000,239000,239000,239000,239000,0
|
|
20240906,155400,162664897000,239000,239000,239000,239000,0
|
|
20240906,155300,162664897000,239000,239000,239000,239000,0
|
|
20240906,155200,162664897000,239000,239000,239000,239000,0
|
|
20240906,155100,162664897000,239000,239000,239000,239000,12226
|
|
20240906,155000,162664897000,239000,239000,239000,239000,0
|
|
20240906,154900,162664897000,239000,239000,239000,239000,0
|
|
20240906,154800,162664897000,239000,239000,239000,239000,0
|
|
20240906,154700,162664897000,239000,239000,239000,239000,0
|
|
20240906,154600,162664897000,239000,239000,239000,239000,0
|
|
20240906,154500,162664897000,239000,239000,239000,239000,0
|
|
20240906,154400,162664897000,239000,239000,239000,239000,0
|
|
20240906,154300,162664897000,239000,239000,239000,239000,0
|
|
20240906,154200,162664897000,239000,239000,239000,239000,0
|
|
20240906,154100,162664897000,239000,239000,239000,239000,0
|
|
20240906,154000,162664897000,239000,239000,239000,239000,0
|
|
20240906,153900,162664897000,239000,239000,239000,239000,0
|
|
20240906,153800,162664897000,239000,239000,239000,239000,0
|
|
20240906,153700,162664897000,239000,239000,239000,239000,0
|
|
20240906,153600,162664897000,239000,239000,239000,239000,0
|
|
20240906,153500,162664897000,239000,239000,239000,239000,0
|
|
20240906,153400,162664897000,239000,239000,239000,239000,0
|
|
20240906,153300,162664897000,239000,239000,239000,239000,0
|
|
20240906,153200,162664897000,239000,239000,239000,239000,0
|
|
20240906,153100,162664897000,239000,239000,239000,239000,0
|
|
20240906,153000,162664897000,239000,239000,239000,239000,12226
|
|
20240906,152900,159742883000,239500,239500,239500,239500,0
|
|
20240906,152800,159742883000,239500,239500,239500,239500,0
|
|
20240906,152700,159742883000,239500,239500,239500,239500,0
|
|
20240906,152600,159742883000,239500,239500,239500,239500,0
|
|
20240906,152500,159742883000,239500,239500,239500,239500,0
|
|
20240906,152400,159742883000,239500,239500,239500,239500,0
|
|
20240906,152300,159742883000,239500,239500,239500,239500,0
|
|
20240906,152200,159742883000,239500,239500,239500,239500,0
|
|
20240906,152100,159742883000,239500,239500,239500,239500,0
|
|
20240906,152000,159742883000,239500,239500,239500,239500,0
|
|
20240906,151900,159742883000,239500,239000,239500,238500,1973
|
|
20240906,151800,159271115500,238500,239000,239500,238500,901
|
|
20240906,151700,159055899000,239000,238500,239500,238500,2038
|
|
20240906,151600,158569368000,238500,238500,239000,238500,927
|
|
20240906,151500,158348137000,238500,239000,239000,238500,294
|
|
20240906,151400,158277980500,238500,239000,239000,238500,909
|
|
20240906,151300,158060924500,239000,239000,239500,238500,1917
|
|
20240906,151200,157602685500,239000,239000,239500,239000,1398
|
|
20240906,151100,157268546000,239500,239000,239500,239000,1027
|
|
20240906,151000,157023042000,239000,239500,240000,239000,1668
|
|
20240906,150900,156623608500,239500,239500,240000,239500,897
|
|
20240906,150800,156408743000,239500,240000,240000,239500,542
|
|
20240906,150700,156278837500,240000,239500,240000,239500,507
|
|
20240906,150600,156157370500,240000,239500,240000,239500,557
|
|
20240906,150500,156023874000,239500,240000,240000,239500,352
|
|
20240906,150400,155939504000,239500,240000,240500,239500,783
|
|
20240906,150300,155751646500,240000,240000,240500,240000,541
|
|
20240906,150200,155621782000,240000,239500,240500,239500,1621
|
|
20240906,150100,155232671500,240000,239500,240000,239500,292
|
|
20240906,150000,155162659500,239500,239500,240000,239500,612
|
|
20240906,145900,155015851500,239500,240000,240000,239500,452
|
|
20240906,145800,154907513000,239500,239500,240000,239500,313
|
|
20240906,145700,154832514500,239500,239500,240000,239500,683
|
|
20240906,145600,154668719000,239500,240000,240500,239500,2213
|
|
20240906,145500,154137880000,240500,240500,240500,240000,319
|
|
20240906,145400,154061255000,240000,240000,240500,240000,979
|
|
20240906,145300,153825894500,240000,240500,241000,240000,1251
|
|
20240906,145200,153524929500,240000,240500,241000,240000,1330
|
|
20240906,145100,153205096000,240500,240000,240500,240000,633
|
|
20240906,145000,153052925500,240000,240000,240500,240000,297
|
|
20240906,144900,152981564500,240000,240000,241000,240000,2217
|
|
20240906,144800,152448370000,240500,238500,240500,238500,2880
|
|
20240906,144700,151758434500,239000,238500,239000,238500,375
|
|
20240906,144600,151668917000,239000,239000,239000,238500,450
|
|
20240906,144500,151561497500,239000,238500,239000,238500,456
|
|
20240906,144400,151452696000,238500,239000,239000,238500,361
|
|
20240906,144300,151366487500,238500,239000,239500,238500,1864
|
|
20240906,144200,150921438500,239000,239000,239500,238500,387
|
|
20240906,144100,150828938000,238500,238500,239500,238000,2069
|
|
20240906,144000,150334934000,238500,238500,239000,238500,751
|
|
20240906,143900,150155786000,239000,238500,239000,238500,419
|
|
20240906,143800,150055792000,238500,238500,239000,238500,880
|
|
20240906,143700,149845877500,239000,238500,239500,238000,1452
|
|
20240906,143600,149499101500,238000,238000,238500,238000,319
|
|
20240906,143500,149423106500,238000,238000,238500,238000,384
|
|
20240906,143400,149331663000,238000,238500,239000,238000,1170
|
|
20240906,143300,149052559000,238500,239000,239500,238500,1383
|
|
20240906,143200,148722027500,239000,239000,240000,239000,1756
|
|
20240906,143100,148301489500,239500,239500,239500,239000,415
|
|
20240906,143000,148202150500,239000,239000,239500,239000,288
|
|
20240906,142900,148133278000,239000,239000,239500,239000,302
|
|
20240906,142800,148061050000,239000,239000,239500,239000,417
|
|
20240906,142700,147961281000,239000,239000,239500,239000,213
|
|
20240906,142600,147910334000,239000,239000,239500,239000,278
|
|
20240906,142500,147843855500,239000,238500,239500,238000,705
|
|
20240906,142400,147675700000,238500,238500,239000,238000,1062
|
|
20240906,142300,147422402500,238500,239500,240000,238500,1295
|
|
20240906,142200,147112520500,239500,239500,240000,239000,728
|
|
20240906,142100,146938218500,239000,239500,239500,239000,362
|
|
20240906,142000,146851625000,239500,239500,239500,239000,304
|
|
20240906,141900,146778934000,239000,239500,239500,239000,390
|
|
20240906,141800,146685656500,239000,239500,239500,238500,2192
|
|
20240906,141700,146162203500,239500,239000,239500,239000,876
|
|
20240906,141600,145952765500,239500,240500,240500,239000,1680
|
|
20240906,141500,145550106000,240500,241000,241500,240000,3359
|
|
20240906,141400,144742179500,241000,241000,241500,241000,261
|
|
20240906,141300,144679250000,241500,241000,241500,241000,249
|
|
20240906,141200,144619200500,241000,241000,241500,241000,317
|
|
20240906,141100,144542730000,241000,241000,241500,241000,204
|
|
20240906,141000,144493542500,241000,241500,241500,241000,556
|
|
20240906,140900,144359368500,242000,241000,242000,241000,655
|
|
20240906,140800,144201187500,241000,241000,241500,241000,369
|
|
20240906,140700,144112132000,241000,241500,242000,241000,609
|
|
20240906,140600,143965120000,241500,242500,243500,241500,3882
|
|
20240906,140500,143024601000,242500,243000,243000,242500,469
|
|
20240906,140400,142910727000,243000,242500,243000,242500,448
|
|
20240906,140300,142801979500,242500,243000,243500,242500,1082
|
|
20240906,140200,142539049000,243000,243500,243500,243000,324
|
|
20240906,140100,142460204000,243500,243000,243500,242500,538
|
|
20240906,140000,142329411000,243000,243000,243500,242500,1320
|
|
20240906,135900,142008800000,243000,243000,243500,243000,596
|
|
20240906,135800,141863782000,243000,243000,243500,243000,377
|
|
20240906,135700,141772041500,243000,243500,243500,243000,483
|
|
20240906,135600,141654577500,243000,243000,243500,243000,615
|
|
20240906,135500,141504906000,243500,242500,243500,242000,2351
|
|
20240906,135400,140934535500,242500,244500,244500,242500,4160
|
|
20240906,135300,139922517500,244500,244000,244500,243500,622
|
|
20240906,135200,139770728000,244000,243500,244000,243500,1323
|
|
20240906,135100,139447983000,243500,243500,244000,243500,758
|
|
20240906,135000,139263238500,243500,243500,244000,243500,476
|
|
20240906,134900,139147228000,244000,243500,244000,243000,1213
|
|
20240906,134800,138851847500,243500,243500,243500,243000,266
|
|
20240906,134700,138787176000,243500,243000,243500,243000,258
|
|
20240906,134600,138724430000,243000,243500,243500,243000,219
|
|
20240906,134500,138671197000,243000,243500,243500,243000,252
|
|
20240906,134400,138609924000,243000,243000,243500,242500,912
|
|
20240906,134300,138388300000,243000,242500,243500,242500,567
|
|
20240906,134200,138250463500,243000,243000,243000,242500,1059
|
|
20240906,134100,137993253000,243000,243500,244000,243000,1028
|
|
20240906,134000,137743026000,243000,244000,244000,243000,1612
|
|
20240906,133900,137350517500,244000,243500,244000,243500,468
|
|
20240906,133800,137236393000,243500,243000,244000,243000,861
|
|
20240906,133700,137026643500,243000,243500,243500,243000,1388
|
|
20240906,133600,136688813000,243500,242500,243500,242500,941
|
|
20240906,133500,136460217000,242500,242500,243000,242500,225
|
|
20240906,133400,136405610000,242500,243000,243000,242500,279
|
|
20240906,133300,136337923000,242500,242500,243000,242500,481
|
|
20240906,133200,136221128000,243000,242000,243000,242000,884
|
|
20240906,133100,136006753000,242500,242500,243000,241500,1355
|
|
20240906,133000,135678490500,243000,242000,243000,241500,589
|
|
20240906,132900,135535790000,241500,241500,242000,241500,347
|
|
20240906,132800,135451966500,241500,241500,242000,241500,221
|
|
20240906,132700,135398560500,242000,241000,242000,241000,485
|
|
20240906,132600,135281318500,241000,242500,242500,241000,2261
|
|
20240906,132500,134734109000,242000,242000,242500,242000,454
|
|
20240906,132400,134624093500,242000,242500,242500,242000,336
|
|
20240906,132300,134542691500,242000,242000,243000,242000,1126
|
|
20240906,132200,134269691500,242000,242500,243000,242000,1381
|
|
20240906,132100,133934796000,242500,242000,242500,242000,598
|
|
20240906,132000,133789875500,242000,241000,242500,241000,848
|
|
20240906,131900,133584682500,241000,241500,241500,241000,474
|
|
20240906,131800,133470298000,241500,242000,242500,241000,644
|
|
20240906,131700,133314562500,242000,241500,242000,241500,1011
|
|
20240906,131600,133070042500,241500,241500,242000,241500,357
|
|
20240906,131500,132983721000,241500,241000,241500,241000,530
|
|
20240906,131400,132855773000,241500,241000,241500,240500,2585
|
|
20240906,131300,132232152000,241000,240500,241500,240500,1940
|
|
20240906,131200,131764707000,241000,241000,241000,240500,710
|
|
20240906,131100,131593679500,240500,240000,241000,239500,913
|
|
20240906,131000,131374260000,240000,240000,240000,239500,677
|
|
20240906,130900,131211876000,239500,239500,240000,239500,129
|
|
20240906,130800,131180975500,239500,240000,240000,239500,213
|
|
20240906,130700,131129956000,239500,239000,239500,239000,1260
|
|
20240906,130600,130828589500,239000,239000,239500,239000,515
|
|
20240906,130500,130705488000,239000,239000,239500,239000,882
|
|
20240906,130400,130494688000,239000,240500,240500,239000,3073
|
|
20240906,130300,129757969500,241000,240000,241000,240000,791
|
|
20240906,130200,129567764000,240500,240500,240500,240000,343
|
|
20240906,130100,129485379000,240000,240500,241000,240000,844
|
|
20240906,130000,129282407000,241000,241000,241500,240500,429
|
|
20240906,125900,129178989500,240500,242000,242500,240000,2919
|
|
20240906,125800,128475273500,242000,241500,242500,241500,1127
|
|
20240906,125700,128202665500,242000,241500,242000,241500,176
|
|
20240906,125600,128160142000,241500,242500,242500,241500,800
|
|
20240906,125500,127966614500,242000,242500,243000,242000,687
|
|
20240906,125400,127800093000,242500,243000,243500,242500,2779
|
|
20240906,125300,127124837500,243000,243500,244000,243000,946
|
|
20240906,125200,126894563500,243000,243000,243500,242500,727
|
|
20240906,125100,126717955500,243000,242500,243500,242000,854
|
|
20240906,125000,126510598500,242500,242000,242500,241500,833
|
|
20240906,124900,126309016000,242000,243000,243500,242000,1920
|
|
20240906,124800,125843133000,243000,243500,244000,243000,816
|
|
20240906,124700,125644297000,243500,244500,245000,243000,3729
|
|
20240906,124600,124734597500,244500,243500,245000,243500,3240
|
|
20240906,124500,123942937500,243500,243500,244000,243000,1552
|
|
20240906,124400,123565064000,243500,243500,244000,243000,1843
|
|
20240906,124300,123115899000,243500,244500,244500,243000,5978
|
|
20240906,124200,121656457500,244500,243000,244500,242000,6097
|
|
20240906,124100,120172187000,242500,241500,243000,241000,4630
|
|
20240906,124000,119051618000,241000,241000,241500,241000,335
|
|
20240906,123900,118970826500,241000,241000,241500,241000,1642
|
|
20240906,123800,118574820000,241000,240500,241500,240500,968
|
|
20240906,123700,118341535500,240500,241000,241500,240000,1404
|
|
20240906,123600,118003632000,241000,241000,241500,240500,1497
|
|
20240906,123500,117642800500,241500,239500,241500,239500,5035
|
|
20240906,123400,116432591500,239500,239500,240000,239000,1146
|
|
20240906,123300,116158097500,240000,240000,240500,239500,1707
|
|
20240906,123200,115748427000,239500,240000,240500,239500,1741
|
|
20240906,123100,115330642000,240000,240000,240500,240000,164
|
|
20240906,123000,115291252000,240000,239500,240500,239500,1647
|
|
20240906,122900,114896026000,239500,238500,240000,238500,2327
|
|
20240906,122800,114338796000,239000,239000,239500,238500,1206
|
|
20240906,122700,114050589000,239000,238500,239500,238500,468
|
|
20240906,122600,113938769000,239000,239500,239500,238500,1071
|
|
20240906,122500,113682844500,239000,239500,240000,239000,1968
|
|
20240906,122400,113211496500,239000,239000,239500,239000,875
|
|
20240906,122300,113002166000,239500,238000,239500,238000,2772
|
|
20240906,122200,112339881000,238000,238000,238500,237500,1861
|
|
20240906,122100,111896726000,238000,237500,238000,237500,393
|
|
20240906,122000,111803270000,237500,237000,238000,237000,1519
|
|
20240906,121900,111442462500,237500,236500,237500,236000,1407
|
|
20240906,121800,111109235500,236000,236000,236500,236000,205
|
|
20240906,121700,111060844000,236000,237000,237000,236000,1673
|
|
20240906,121600,110665194500,236500,236500,237000,236000,2418
|
|
20240906,121500,110092637500,236000,236000,236500,236000,2575
|
|
20240906,121400,109483766000,236000,235500,236500,235500,431
|
|
20240906,121300,109382017000,235500,236000,236000,235500,296
|
|
20240906,121200,109312225500,236000,236000,236500,236000,506
|
|
20240906,121100,109192808000,236000,235500,236500,235500,1876
|
|
20240906,121000,108750032500,235500,236000,236500,235500,608
|
|
20240906,120900,108606544000,236000,236000,236500,236000,1028
|
|
20240906,120800,108363894000,236000,236500,237000,235500,2534
|
|
20240906,120700,107765196500,236500,237000,237000,236500,2292
|
|
20240906,120600,107222034500,236500,236500,237500,236500,2995
|
|
20240906,120500,106512587500,237000,236000,237000,236000,1954
|
|
20240906,120400,106050473500,236500,235500,236500,235500,1764
|
|
20240906,120300,105634190000,235500,235500,235500,235000,1064
|
|
20240906,120200,105383661500,235500,235000,235500,235000,201
|
|
20240906,120100,105336396000,235000,235000,235500,235000,162
|
|
20240906,120000,105298324500,235000,234500,235500,234500,816
|
|
20240906,115900,105106605500,235000,234500,235000,234500,365
|
|
20240906,115800,105020880500,234500,235000,235000,234500,253
|
|
20240906,115700,104961521000,235000,235000,235000,234500,610
|
|
20240906,115600,104818211500,234500,234500,235000,234500,367
|
|
20240906,115500,104732009500,234500,234500,235000,234000,905
|
|
20240906,115400,104519684500,234000,233500,234500,233500,1377
|
|
20240906,115300,104197342000,233500,233500,234000,233500,110
|
|
20240906,115200,104171649500,233500,234000,234000,233500,1192
|
|
20240906,115100,103892820500,234500,234000,234500,234000,324
|
|
20240906,115000,103816976000,234000,234500,234500,234000,264
|
|
20240906,114900,103755172500,234500,234500,234500,234000,267
|
|
20240906,114800,103692664500,234000,234000,234500,234000,192
|
|
20240906,114700,103647735500,234000,234000,234500,234000,288
|
|
20240906,114600,103580338500,234000,234000,234500,234000,212
|
|
20240906,114500,103530703500,234500,234000,234500,234000,888
|
|
20240906,114400,103322655000,234000,234500,234500,234000,459
|
|
20240906,114300,103215171500,234000,233500,234500,233500,713
|
|
20240906,114200,103048435000,233500,233500,234000,233500,262
|
|
20240906,114100,102987256500,233500,234000,234000,233000,286
|
|
20240906,114000,102920507000,233000,233500,234000,233000,804
|
|
20240906,113900,102732900500,233500,233500,234000,233000,1394
|
|
20240906,113800,102407440000,233500,234500,234500,233500,1200
|
|
20240906,113700,102126608500,234000,234500,234500,234000,680
|
|
20240906,113600,101967409000,234500,235000,235000,234000,1078
|
|
20240906,113500,101714839500,234500,235500,235500,234500,1271
|
|
20240906,113400,101416233500,235000,235500,236000,235000,1106
|
|
20240906,113300,101156070000,235000,236500,237000,235000,2500
|
|
20240906,113200,100565542000,237000,237000,237000,236500,582
|
|
20240906,113100,100427810000,237000,236000,237000,235500,3682
|
|
20240906,113000,99557308000,236000,236000,236000,235500,536
|
|
20240906,112900,99430950000,235500,236500,236500,235500,1737
|
|
20240906,112800,99020982500,236500,236500,236500,236000,644
|
|
20240906,112700,98868793500,236500,236500,236500,236000,496
|
|
20240906,112600,98751662000,236500,236500,236500,236000,1037
|
|
20240906,112500,98506821000,236500,235500,236500,235500,2370
|
|
20240906,112400,97947428000,235500,236000,236000,235500,815
|
|
20240906,112300,97755405500,235500,236000,236000,235000,1332
|
|
20240906,112200,97441804000,235500,236500,236500,235500,2660
|
|
20240906,112100,96813879000,236000,236000,236500,235500,1155
|
|
20240906,112000,96541213000,236000,236500,237000,235500,2143
|
|
20240906,111900,96034945500,237000,236500,237000,236500,795
|
|
20240906,111800,95846658500,236500,236000,237000,236000,1218
|
|
20240906,111700,95558656000,236000,237000,237000,236000,1892
|
|
20240906,111600,95111348500,237000,237000,237000,236500,1529
|
|
20240906,111500,94749065000,237000,236000,237000,236000,2354
|
|
20240906,111400,94192044000,236000,236000,236500,236000,825
|
|
20240906,111300,93997223000,236000,236000,236500,236000,715
|
|
20240906,111200,93828383500,236000,236000,236500,235500,2084
|
|
20240906,111100,93336539000,236000,237000,237500,236000,2270
|
|
20240906,111000,92799210500,237000,237000,237500,236500,1356
|
|
20240906,110900,92477851500,237000,236500,237000,236000,1617
|
|
20240906,110800,92095519500,236000,236500,237000,236000,2528
|
|
20240906,110700,91497148000,236000,235500,236500,235000,2919
|
|
20240906,110600,90808800000,235500,235500,235500,235000,1962
|
|
20240906,110500,90346857000,235500,236500,236500,235500,2787
|
|
20240906,110400,89688884000,236000,236500,236500,235500,1106
|
|
20240906,110300,89427958000,236000,236000,236500,235000,2719
|
|
20240906,110200,88786996500,236000,234500,236000,234500,1735
|
|
20240906,110100,88378581500,234500,235000,235500,234500,452
|
|
20240906,110000,88272443000,235000,235000,235500,234500,899
|
|
20240906,105900,88061193500,235000,234500,235500,234500,500
|
|
20240906,105800,87943671000,235000,235000,235500,234500,652
|
|
20240906,105700,87790497500,235000,234000,235000,234000,660
|
|
20240906,105600,87635775500,234000,234500,234500,234000,1354
|
|
20240906,105500,87318853500,234500,236000,236000,234500,4985
|
|
20240906,105400,86146172000,236000,236000,236000,235500,950
|
|
20240906,105300,85922065500,236000,236000,236000,235500,690
|
|
20240906,105200,85759489000,236000,235500,236000,235000,3844
|
|
20240906,105100,84854266500,235500,235000,235500,234500,2306
|
|
20240906,105000,84312397500,234500,234500,234500,234000,933
|
|
20240906,104900,84093696000,234000,234500,235000,234000,2146
|
|
20240906,104800,83590571000,234500,234000,234500,233500,1573
|
|
20240906,104700,83222379000,234000,233500,234000,233000,596
|
|
20240906,104600,83083138500,233500,233500,233500,233000,711
|
|
20240906,104500,82917197000,233500,233500,233500,233000,1199
|
|
20240906,104400,82637303000,233500,233000,233500,232500,1753
|
|
20240906,104300,82228080500,233000,233500,233500,232500,927
|
|
20240906,104200,82012078000,233000,231500,233000,231500,3949
|
|
20240906,104100,81093668500,232000,231500,232000,231000,999
|
|
20240906,104000,80862440500,231500,230000,232000,230000,2478
|
|
20240906,103900,80290730500,230000,230000,230500,229500,998
|
|
20240906,103800,80061179500,230000,229500,230000,229500,1469
|
|
20240906,103700,79723737500,230000,230000,230500,229500,5583
|
|
20240906,103600,78440463000,230000,231000,231000,230000,1593
|
|
20240906,103500,78073327000,230500,230500,231000,230500,1008
|
|
20240906,103400,77840696000,231000,231000,231000,230500,699
|
|
20240906,103300,77679392000,230500,231000,231500,230500,1136
|
|
20240906,103200,77416935000,231000,231000,231500,231000,375
|
|
20240906,103100,77330289500,231000,231000,232000,231000,3004
|
|
20240906,103000,76634957500,231000,231500,232000,231000,1970
|
|
20240906,102900,76179060000,231500,232000,232500,231500,1242
|
|
20240906,102800,75890977000,232000,231500,232500,231500,3317
|
|
20240906,102700,75121481500,231500,230500,232000,230500,1594
|
|
20240906,102600,74752902500,230500,230500,231000,230500,668
|
|
20240906,102500,74598873500,230500,230500,231000,230000,1194
|
|
20240906,102400,74323644000,230500,232000,232000,230500,2695
|
|
20240906,102300,73701299000,231500,231500,232000,231000,1647
|
|
20240906,102200,73320226500,231000,231000,232000,230500,1862
|
|
20240906,102100,72889481000,230500,231500,231500,230500,993
|
|
20240906,102000,72660055500,231000,230500,231500,230500,741
|
|
20240906,101900,72489024500,230500,231000,231000,230000,1603
|
|
20240906,101800,72119473500,231000,230000,231000,230000,746
|
|
20240906,101700,71947515500,231000,230000,231000,230000,1161
|
|
20240906,101600,71680154500,230000,230000,231500,229500,4194
|
|
20240906,101500,70712281000,230000,231500,232000,229500,2156
|
|
20240906,101400,70214969000,231500,230000,232000,230000,3289
|
|
20240906,101300,69454910500,230500,230000,231000,229000,1725
|
|
20240906,101200,69058381500,230000,230500,230500,229000,1805
|
|
20240906,101100,68643633500,230000,230000,231000,229500,2364
|
|
20240906,101000,68099145500,230500,229000,230500,229000,4443
|
|
20240906,100900,67077502500,229000,228500,230000,228500,4939
|
|
20240906,100800,65946539000,228500,229500,230000,228500,3300
|
|
20240906,100700,65190123000,229500,229500,230500,229000,7737
|
|
20240906,100600,63413915000,229500,230000,231500,229000,5926
|
|
20240906,100500,62051820500,230000,230000,231500,230000,5272
|
|
20240906,100400,60835941000,230000,232000,232000,230000,8300
|
|
20240906,100300,58923334000,231500,231000,232000,230500,3762
|
|
20240906,100200,58053230500,231000,231500,232500,231000,8208
|
|
20240906,100100,56151555000,231000,232000,233500,231000,7605
|
|
20240906,100000,54386224000,232000,234000,234000,232000,6781
|
|
20240906,095900,52805335000,234000,234000,234000,233500,1341
|
|
20240906,095800,52491746000,234000,233500,234500,233500,1927
|
|
20240906,095700,52040819500,234000,235000,235000,233500,1381
|
|
20240906,095600,51717337500,234500,234000,235000,234000,1388
|
|
20240906,095500,51392183500,234500,234500,235500,234000,2335
|
|
20240906,095400,50843756000,234500,234000,235000,234000,1711
|
|
20240906,095300,50442733000,234000,233500,234500,233500,1868
|
|
20240906,095200,50005841500,233500,234500,234500,233500,1822
|
|
20240906,095100,49579597500,234500,234500,236000,234000,5869
|
|
20240906,095000,48200941000,234000,234500,235500,233500,7316
|
|
20240906,094900,46486897500,234500,234000,235500,233000,7622
|
|
20240906,094800,44701228500,233500,235000,235000,233500,5412
|
|
20240906,094700,43434023500,235000,235000,235500,234500,1069
|
|
20240906,094600,43183046000,235000,235500,236000,235000,787
|
|
20240906,094500,42997988500,235500,234500,236000,234500,2387
|
|
20240906,094400,42436423000,234500,236000,236000,234000,6699
|
|
20240906,094300,40862476000,235500,236500,237000,235500,3784
|
|
20240906,094200,39969134000,236500,236000,237000,236000,1987
|
|
20240906,094100,39499567000,236000,236000,236500,235500,2970
|
|
20240906,094000,38799014500,236000,236000,237000,236000,2448
|
|
20240906,093900,38220562500,236000,236500,237000,236000,2422
|
|
20240906,093800,37647912500,236500,235500,237500,235500,5806
|
|
20240906,093700,36274016000,235500,236500,237000,235500,7304
|
|
20240906,093600,34550003500,237000,237500,238000,236500,4339
|
|
20240906,093500,33521463500,237500,238500,239000,236500,7079
|
|
20240906,093400,31841063000,238000,239500,240000,238000,1953
|
|
20240906,093300,31375090000,239500,239000,239500,238000,3235
|
|
20240906,093200,30602059000,239000,240500,240500,238500,3185
|
|
20240906,093100,29838888500,240500,241000,241500,240500,578
|
|
20240906,093000,29699839000,241000,241000,241500,240000,3351
|
|
20240906,092900,28893253000,241000,241000,242000,240500,1870
|
|
20240906,092800,28442010500,241000,241500,242000,241000,1547
|
|
20240906,092700,28068549500,242000,242000,242500,241500,1505
|
|
20240906,092600,27704248000,242000,242500,243000,242000,635
|
|
20240906,092500,27550447500,242500,242500,244000,242500,1715
|
|
20240906,092400,27133265000,242500,243500,243500,242000,1191
|
|
20240906,092300,26844057000,243500,244500,245000,243000,1800
|
|
20240906,092200,26404636000,244500,244000,245000,244000,1808
|
|
20240906,092100,25962310000,244500,243500,244500,243000,1659
|
|
20240906,092000,25557704500,243500,244000,244500,243000,1068
|
|
20240906,091900,25297132500,244000,243500,244000,243500,862
|
|
20240906,091800,25087037500,243500,242000,243500,242000,1170
|
|
20240906,091700,24803046000,242500,243500,244000,242000,2318
|
|
20240906,091600,24240580000,243500,243500,244500,243000,1852
|
|
20240906,091500,23788857500,243500,244000,244500,243500,1135
|
|
20240906,091400,23511854500,243500,243500,245000,242500,3033
|
|
20240906,091300,22773267000,243500,243500,244500,243000,1349
|
|
20240906,091200,22444292500,243000,244500,244500,242500,1959
|
|
20240906,091100,21966947000,244500,244000,245500,243500,3962
|
|
20240906,091000,20997032500,244000,244500,245000,243000,2371
|
|
20240906,090900,20418502000,245000,241500,245500,241000,7708
|
|
20240906,090800,18538992500,241500,239500,242000,239500,3095
|
|
20240906,090700,17793603000,239500,240500,241000,239500,1980
|
|
20240906,090600,17318232000,240500,241500,242500,240500,3899
|
|
20240906,090500,16375439000,241500,240000,244000,240000,4884
|
|
20240906,090400,15191203500,240000,239000,240500,238500,3031
|
|
20240906,090300,14465035500,239000,238000,242500,238000,7370
|
|
20240906,090200,12696908500,238000,240000,240000,236000,19251
|
|
20240906,090100,8115687000,240000,241000,241500,239000,12295
|
|
20240906,090000,5164168500,242000,245000,245000,240500,20799
|