714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,205100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,205000,133001705000,245500,245500,245500,245500,0
|
|
20240909,204900,133001705000,245500,245500,245500,245500,0
|
|
20240909,204800,133001705000,245500,245500,245500,245500,0
|
|
20240909,204700,133001705000,245500,245500,245500,245500,0
|
|
20240909,204600,133001705000,245500,245500,245500,245500,0
|
|
20240909,204500,133001705000,245500,245500,245500,245500,0
|
|
20240909,204400,133001705000,245500,245500,245500,245500,0
|
|
20240909,204300,133001705000,245500,245500,245500,245500,0
|
|
20240909,204200,133001705000,245500,245500,245500,245500,0
|
|
20240909,204100,133001705000,245500,245500,245500,245500,0
|
|
20240909,204000,133001705000,245500,245500,245500,245500,0
|
|
20240909,203900,133001705000,245500,245500,245500,245500,0
|
|
20240909,203800,133001705000,245500,245500,245500,245500,0
|
|
20240909,203700,133001705000,245500,245500,245500,245500,0
|
|
20240909,203600,133001705000,245500,245500,245500,245500,0
|
|
20240909,203500,133001705000,245500,245500,245500,245500,0
|
|
20240909,203400,133001705000,245500,245500,245500,245500,0
|
|
20240909,203300,133001705000,245500,245500,245500,245500,0
|
|
20240909,203200,133001705000,245500,245500,245500,245500,0
|
|
20240909,203100,133001705000,245500,245500,245500,245500,0
|
|
20240909,203000,133001705000,245500,245500,245500,245500,0
|
|
20240909,202900,133001705000,245500,245500,245500,245500,0
|
|
20240909,202800,133001705000,245500,245500,245500,245500,0
|
|
20240909,202700,133001705000,245500,245500,245500,245500,0
|
|
20240909,202600,133001705000,245500,245500,245500,245500,0
|
|
20240909,202500,133001705000,245500,245500,245500,245500,0
|
|
20240909,202400,133001705000,245500,245500,245500,245500,0
|
|
20240909,202300,133001705000,245500,245500,245500,245500,0
|
|
20240909,202200,133001705000,245500,245500,245500,245500,0
|
|
20240909,202100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,202000,133001705000,245500,245500,245500,245500,0
|
|
20240909,201900,133001705000,245500,245500,245500,245500,0
|
|
20240909,201800,133001705000,245500,245500,245500,245500,0
|
|
20240909,201700,133001705000,245500,245500,245500,245500,0
|
|
20240909,201600,133001705000,245500,245500,245500,245500,0
|
|
20240909,201500,133001705000,245500,245500,245500,245500,0
|
|
20240909,201400,133001705000,245500,245500,245500,245500,0
|
|
20240909,201300,133001705000,245500,245500,245500,245500,0
|
|
20240909,201200,133001705000,245500,245500,245500,245500,0
|
|
20240909,201100,133001705000,245500,245500,245500,245500,0
|
|
20240909,201000,133001705000,245500,245500,245500,245500,0
|
|
20240909,200900,133001705000,245500,245500,245500,245500,0
|
|
20240909,200800,133001705000,245500,245500,245500,245500,0
|
|
20240909,200700,133001705000,245500,245500,245500,245500,0
|
|
20240909,200600,133001705000,245500,245500,245500,245500,0
|
|
20240909,200500,133001705000,245500,245500,245500,245500,0
|
|
20240909,200400,133001705000,245500,245500,245500,245500,0
|
|
20240909,200300,133001705000,245500,245500,245500,245500,0
|
|
20240909,200200,133001705000,245500,245500,245500,245500,0
|
|
20240909,200100,133001705000,245500,245500,245500,245500,0
|
|
20240909,200000,133001705000,245500,245500,245500,245500,0
|
|
20240909,195900,133001705000,245500,245500,245500,245500,0
|
|
20240909,195800,133001705000,245500,245500,245500,245500,0
|
|
20240909,195700,133001705000,245500,245500,245500,245500,0
|
|
20240909,195600,133001705000,245500,245500,245500,245500,0
|
|
20240909,195500,133001705000,245500,245500,245500,245500,0
|
|
20240909,195400,133001705000,245500,245500,245500,245500,0
|
|
20240909,195300,133001705000,245500,245500,245500,245500,0
|
|
20240909,195200,133001705000,245500,245500,245500,245500,0
|
|
20240909,195100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,195000,133001705000,245500,245500,245500,245500,0
|
|
20240909,194900,133001705000,245500,245500,245500,245500,0
|
|
20240909,194800,133001705000,245500,245500,245500,245500,0
|
|
20240909,194700,133001705000,245500,245500,245500,245500,0
|
|
20240909,194600,133001705000,245500,245500,245500,245500,0
|
|
20240909,194500,133001705000,245500,245500,245500,245500,0
|
|
20240909,194400,133001705000,245500,245500,245500,245500,0
|
|
20240909,194300,133001705000,245500,245500,245500,245500,0
|
|
20240909,194200,133001705000,245500,245500,245500,245500,0
|
|
20240909,194100,133001705000,245500,245500,245500,245500,0
|
|
20240909,194000,133001705000,245500,245500,245500,245500,0
|
|
20240909,193900,133001705000,245500,245500,245500,245500,0
|
|
20240909,193800,133001705000,245500,245500,245500,245500,0
|
|
20240909,193700,133001705000,245500,245500,245500,245500,0
|
|
20240909,193600,133001705000,245500,245500,245500,245500,0
|
|
20240909,193500,133001705000,245500,245500,245500,245500,0
|
|
20240909,193400,133001705000,245500,245500,245500,245500,0
|
|
20240909,193300,133001705000,245500,245500,245500,245500,0
|
|
20240909,193200,133001705000,245500,245500,245500,245500,0
|
|
20240909,193100,133001705000,245500,245500,245500,245500,0
|
|
20240909,193000,133001705000,245500,245500,245500,245500,0
|
|
20240909,192900,133001705000,245500,245500,245500,245500,0
|
|
20240909,192800,133001705000,245500,245500,245500,245500,0
|
|
20240909,192700,133001705000,245500,245500,245500,245500,0
|
|
20240909,192600,133001705000,245500,245500,245500,245500,0
|
|
20240909,192500,133001705000,245500,245500,245500,245500,0
|
|
20240909,192400,133001705000,245500,245500,245500,245500,0
|
|
20240909,192300,133001705000,245500,245500,245500,245500,0
|
|
20240909,192200,133001705000,245500,245500,245500,245500,0
|
|
20240909,192100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,192000,133001705000,245500,245500,245500,245500,0
|
|
20240909,191900,133001705000,245500,245500,245500,245500,0
|
|
20240909,191800,133001705000,245500,245500,245500,245500,0
|
|
20240909,191700,133001705000,245500,245500,245500,245500,0
|
|
20240909,191600,133001705000,245500,245500,245500,245500,0
|
|
20240909,191500,133001705000,245500,245500,245500,245500,0
|
|
20240909,191400,133001705000,245500,245500,245500,245500,0
|
|
20240909,191300,133001705000,245500,245500,245500,245500,0
|
|
20240909,191200,133001705000,245500,245500,245500,245500,0
|
|
20240909,191100,133001705000,245500,245500,245500,245500,0
|
|
20240909,191000,133001705000,245500,245500,245500,245500,0
|
|
20240909,190900,133001705000,245500,245500,245500,245500,0
|
|
20240909,190800,133001705000,245500,245500,245500,245500,0
|
|
20240909,190700,133001705000,245500,245500,245500,245500,0
|
|
20240909,190600,133001705000,245500,245500,245500,245500,0
|
|
20240909,190500,133001705000,245500,245500,245500,245500,0
|
|
20240909,190400,133001705000,245500,245500,245500,245500,0
|
|
20240909,190300,133001705000,245500,245500,245500,245500,0
|
|
20240909,190200,133001705000,245500,245500,245500,245500,0
|
|
20240909,190100,133001705000,245500,245500,245500,245500,0
|
|
20240909,190000,133001705000,245500,245500,245500,245500,0
|
|
20240909,185900,133001705000,245500,245500,245500,245500,0
|
|
20240909,185800,133001705000,245500,245500,245500,245500,0
|
|
20240909,185700,133001705000,245500,245500,245500,245500,0
|
|
20240909,185600,133001705000,245500,245500,245500,245500,0
|
|
20240909,185500,133001705000,245500,245500,245500,245500,0
|
|
20240909,185400,133001705000,245500,245500,245500,245500,0
|
|
20240909,185300,133001705000,245500,245500,245500,245500,0
|
|
20240909,185200,133001705000,245500,245500,245500,245500,0
|
|
20240909,185100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,185000,133001705000,245500,245500,245500,245500,0
|
|
20240909,184900,133001705000,245500,245500,245500,245500,0
|
|
20240909,184800,133001705000,245500,245500,245500,245500,0
|
|
20240909,184700,133001705000,245500,245500,245500,245500,0
|
|
20240909,184600,133001705000,245500,245500,245500,245500,0
|
|
20240909,184500,133001705000,245500,245500,245500,245500,0
|
|
20240909,184400,133001705000,245500,245500,245500,245500,0
|
|
20240909,184300,133001705000,245500,245500,245500,245500,0
|
|
20240909,184200,133001705000,245500,245500,245500,245500,0
|
|
20240909,184100,133001705000,245500,245500,245500,245500,0
|
|
20240909,184000,133001705000,245500,245500,245500,245500,0
|
|
20240909,183900,133001705000,245500,245500,245500,245500,0
|
|
20240909,183800,133001705000,245500,245500,245500,245500,0
|
|
20240909,183700,133001705000,245500,245500,245500,245500,0
|
|
20240909,183600,133001705000,245500,245500,245500,245500,0
|
|
20240909,183500,133001705000,245500,245500,245500,245500,0
|
|
20240909,183400,133001705000,245500,245500,245500,245500,0
|
|
20240909,183300,133001705000,245500,245500,245500,245500,0
|
|
20240909,183200,133001705000,245500,245500,245500,245500,0
|
|
20240909,183100,133001705000,245500,245500,245500,245500,0
|
|
20240909,183000,133001705000,245500,245500,245500,245500,0
|
|
20240909,182900,133001705000,245500,245500,245500,245500,0
|
|
20240909,182800,133001705000,245500,245500,245500,245500,0
|
|
20240909,182700,133001705000,245500,245500,245500,245500,0
|
|
20240909,182600,133001705000,245500,245500,245500,245500,0
|
|
20240909,182500,133001705000,245500,245500,245500,245500,0
|
|
20240909,182400,133001705000,245500,245500,245500,245500,0
|
|
20240909,182300,133001705000,245500,245500,245500,245500,0
|
|
20240909,182200,133001705000,245500,245500,245500,245500,0
|
|
20240909,182100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,182000,133001705000,245500,245500,245500,245500,0
|
|
20240909,181900,133001705000,245500,245500,245500,245500,0
|
|
20240909,181800,133001705000,245500,245500,245500,245500,0
|
|
20240909,181700,133001705000,245500,245500,245500,245500,0
|
|
20240909,181600,133001705000,245500,245500,245500,245500,0
|
|
20240909,181500,133001705000,245500,245500,245500,245500,0
|
|
20240909,181400,133001705000,245500,245500,245500,245500,0
|
|
20240909,181300,133001705000,245500,245500,245500,245500,0
|
|
20240909,181200,133001705000,245500,245500,245500,245500,0
|
|
20240909,181100,133001705000,245500,245500,245500,245500,0
|
|
20240909,181000,133001705000,245500,245500,245500,245500,0
|
|
20240909,180900,133001705000,245500,245500,245500,245500,0
|
|
20240909,180800,133001705000,245500,245500,245500,245500,0
|
|
20240909,180700,133001705000,245500,245500,245500,245500,0
|
|
20240909,180600,133001705000,245500,245500,245500,245500,0
|
|
20240909,180500,133001705000,245500,245500,245500,245500,0
|
|
20240909,180400,133001705000,245500,245500,245500,245500,0
|
|
20240909,180300,133001705000,245500,245500,245500,245500,0
|
|
20240909,180200,133001705000,245500,245500,245500,245500,0
|
|
20240909,180100,133001705000,245500,245500,245500,245500,0
|
|
20240909,180000,133001705000,245500,245500,245500,245500,0
|
|
20240909,175900,133001705000,245500,245500,245500,245500,0
|
|
20240909,175800,133001705000,245500,245500,245500,245500,0
|
|
20240909,175700,133001705000,245500,245500,245500,245500,0
|
|
20240909,175600,133001705000,245500,245500,245500,245500,0
|
|
20240909,175500,133001705000,245500,245500,245500,245500,0
|
|
20240909,175400,133001705000,245500,245500,245500,245500,0
|
|
20240909,175300,133001705000,245500,245500,245500,245500,0
|
|
20240909,175200,133001705000,245500,245500,245500,245500,0
|
|
20240909,175100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,175000,133001705000,245500,245500,245500,245500,0
|
|
20240909,174900,133001705000,245500,245500,245500,245500,0
|
|
20240909,174800,133001705000,245500,245500,245500,245500,0
|
|
20240909,174700,133001705000,245500,245500,245500,245500,0
|
|
20240909,174600,133001705000,245500,245500,245500,245500,0
|
|
20240909,174500,133001705000,245500,245500,245500,245500,0
|
|
20240909,174400,133001705000,245500,245500,245500,245500,0
|
|
20240909,174300,133001705000,245500,245500,245500,245500,0
|
|
20240909,174200,133001705000,245500,245500,245500,245500,0
|
|
20240909,174100,133001705000,245500,245500,245500,245500,0
|
|
20240909,174000,133001705000,245500,245500,245500,245500,0
|
|
20240909,173900,133001705000,245500,245500,245500,245500,0
|
|
20240909,173800,133001705000,245500,245500,245500,245500,0
|
|
20240909,173700,133001705000,245500,245500,245500,245500,0
|
|
20240909,173600,133001705000,245500,245500,245500,245500,0
|
|
20240909,173500,133001705000,245500,245500,245500,245500,0
|
|
20240909,173400,133001705000,245500,245500,245500,245500,0
|
|
20240909,173300,133001705000,245500,245500,245500,245500,0
|
|
20240909,173200,133001705000,245500,245500,245500,245500,0
|
|
20240909,173100,133001705000,245500,245500,245500,245500,0
|
|
20240909,173000,133001705000,245500,245500,245500,245500,0
|
|
20240909,172900,133001705000,245500,245500,245500,245500,0
|
|
20240909,172800,133001705000,245500,245500,245500,245500,0
|
|
20240909,172700,133001705000,245500,245500,245500,245500,0
|
|
20240909,172600,133001705000,245500,245500,245500,245500,0
|
|
20240909,172500,133001705000,245500,245500,245500,245500,0
|
|
20240909,172400,133001705000,245500,245500,245500,245500,0
|
|
20240909,172300,133001705000,245500,245500,245500,245500,0
|
|
20240909,172200,133001705000,245500,245500,245500,245500,0
|
|
20240909,172100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,172000,133001705000,245500,245500,245500,245500,0
|
|
20240909,171900,133001705000,245500,245500,245500,245500,0
|
|
20240909,171800,133001705000,245500,245500,245500,245500,0
|
|
20240909,171700,133001705000,245500,245500,245500,245500,0
|
|
20240909,171600,133001705000,245500,245500,245500,245500,0
|
|
20240909,171500,133001705000,245500,245500,245500,245500,0
|
|
20240909,171400,133001705000,245500,245500,245500,245500,0
|
|
20240909,171300,133001705000,245500,245500,245500,245500,0
|
|
20240909,171200,133001705000,245500,245500,245500,245500,0
|
|
20240909,171100,133001705000,245500,245500,245500,245500,0
|
|
20240909,171000,133001705000,245500,245500,245500,245500,0
|
|
20240909,170900,133001705000,245500,245500,245500,245500,0
|
|
20240909,170800,133001705000,245500,245500,245500,245500,0
|
|
20240909,170700,133001705000,245500,245500,245500,245500,0
|
|
20240909,170600,133001705000,245500,245500,245500,245500,0
|
|
20240909,170500,133001705000,245500,245500,245500,245500,0
|
|
20240909,170400,133001705000,245500,245500,245500,245500,0
|
|
20240909,170300,133001705000,245500,245500,245500,245500,0
|
|
20240909,170200,133001705000,245500,245500,245500,245500,0
|
|
20240909,170100,133001705000,245500,245500,245500,245500,0
|
|
20240909,170000,133001705000,245500,245500,245500,245500,0
|
|
20240909,165900,133001705000,245500,245500,245500,245500,0
|
|
20240909,165800,133001705000,245500,245500,245500,245500,0
|
|
20240909,165700,133001705000,245500,245500,245500,245500,0
|
|
20240909,165600,133001705000,245500,245500,245500,245500,0
|
|
20240909,165500,133001705000,245500,245500,245500,245500,0
|
|
20240909,165400,133001705000,245500,245500,245500,245500,0
|
|
20240909,165300,133001705000,245500,245500,245500,245500,0
|
|
20240909,165200,133001705000,245500,245500,245500,245500,0
|
|
20240909,165100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,165000,133001705000,245500,245500,245500,245500,0
|
|
20240909,164900,133001705000,245500,245500,245500,245500,0
|
|
20240909,164800,133001705000,245500,245500,245500,245500,0
|
|
20240909,164700,133001705000,245500,245500,245500,245500,0
|
|
20240909,164600,133001705000,245500,245500,245500,245500,0
|
|
20240909,164500,133001705000,245500,245500,245500,245500,0
|
|
20240909,164400,133001705000,245500,245500,245500,245500,0
|
|
20240909,164300,133001705000,245500,245500,245500,245500,0
|
|
20240909,164200,133001705000,245500,245500,245500,245500,0
|
|
20240909,164100,133001705000,245500,245500,245500,245500,0
|
|
20240909,164000,133001705000,245500,245500,245500,245500,0
|
|
20240909,163900,133001705000,245500,245500,245500,245500,0
|
|
20240909,163800,133001705000,245500,245500,245500,245500,0
|
|
20240909,163700,133001705000,245500,245500,245500,245500,0
|
|
20240909,163600,133001705000,245500,245500,245500,245500,0
|
|
20240909,163500,133001705000,245500,245500,245500,245500,0
|
|
20240909,163400,133001705000,245500,245500,245500,245500,0
|
|
20240909,163300,133001705000,245500,245500,245500,245500,0
|
|
20240909,163200,133001705000,245500,245500,245500,245500,0
|
|
20240909,163100,133001705000,245500,245500,245500,245500,0
|
|
20240909,163000,133001705000,245500,245500,245500,245500,0
|
|
20240909,162900,133001705000,245500,245500,245500,245500,0
|
|
20240909,162800,133001705000,245500,245500,245500,245500,0
|
|
20240909,162700,133001705000,245500,245500,245500,245500,0
|
|
20240909,162600,133001705000,245500,245500,245500,245500,0
|
|
20240909,162500,133001705000,245500,245500,245500,245500,0
|
|
20240909,162400,133001705000,245500,245500,245500,245500,0
|
|
20240909,162300,133001705000,245500,245500,245500,245500,0
|
|
20240909,162200,133001705000,245500,245500,245500,245500,0
|
|
20240909,162100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,162000,133001705000,245500,245500,245500,245500,0
|
|
20240909,161900,133001705000,245500,245500,245500,245500,0
|
|
20240909,161800,133001705000,245500,245500,245500,245500,0
|
|
20240909,161700,133001705000,245500,245500,245500,245500,0
|
|
20240909,161600,133001705000,245500,245500,245500,245500,0
|
|
20240909,161500,133001705000,245500,245500,245500,245500,0
|
|
20240909,161400,133001705000,245500,245500,245500,245500,0
|
|
20240909,161300,133001705000,245500,245500,245500,245500,0
|
|
20240909,161200,133001705000,245500,245500,245500,245500,0
|
|
20240909,161100,133001705000,245500,245500,245500,245500,0
|
|
20240909,161000,133001705000,245500,245500,245500,245500,0
|
|
20240909,160900,133001705000,245500,245500,245500,245500,0
|
|
20240909,160800,133001705000,245500,245500,245500,245500,0
|
|
20240909,160700,133001705000,245500,245500,245500,245500,0
|
|
20240909,160600,133001705000,245500,245500,245500,245500,0
|
|
20240909,160500,133001705000,245500,245500,245500,245500,0
|
|
20240909,160400,133001705000,245500,245500,245500,245500,0
|
|
20240909,160300,133001705000,245500,245500,245500,245500,0
|
|
20240909,160200,133001705000,245500,245500,245500,245500,0
|
|
20240909,160100,133001705000,245500,245500,245500,245500,0
|
|
20240909,160000,133001705000,245500,245500,245500,245500,0
|
|
20240909,155900,133001705000,245500,245500,245500,245500,0
|
|
20240909,155800,133001705000,245500,245500,245500,245500,0
|
|
20240909,155700,133001705000,245500,245500,245500,245500,0
|
|
20240909,155600,133001705000,245500,245500,245500,245500,0
|
|
20240909,155500,133001705000,245500,245500,245500,245500,0
|
|
20240909,155400,133001705000,245500,245500,245500,245500,0
|
|
20240909,155300,133001705000,245500,245500,245500,245500,0
|
|
20240909,155200,133001705000,245500,245500,245500,245500,0
|
|
20240909,155100,133001705000,245500,245500,245500,245500,13373
|
|
20240909,155000,133001705000,245500,245500,245500,245500,0
|
|
20240909,154900,133001705000,245500,245500,245500,245500,0
|
|
20240909,154800,133001705000,245500,245500,245500,245500,0
|
|
20240909,154700,133001705000,245500,245500,245500,245500,0
|
|
20240909,154600,133001705000,245500,245500,245500,245500,0
|
|
20240909,154500,133001705000,245500,245500,245500,245500,0
|
|
20240909,154400,133001705000,245500,245500,245500,245500,0
|
|
20240909,154300,133001705000,245500,245500,245500,245500,0
|
|
20240909,154200,133001705000,245500,245500,245500,245500,0
|
|
20240909,154100,133001705000,245500,245500,245500,245500,0
|
|
20240909,154000,133001705000,245500,245500,245500,245500,0
|
|
20240909,153900,133001705000,245500,245500,245500,245500,0
|
|
20240909,153800,133001705000,245500,245500,245500,245500,0
|
|
20240909,153700,133001705000,245500,245500,245500,245500,0
|
|
20240909,153600,133001705000,245500,245500,245500,245500,0
|
|
20240909,153500,133001705000,245500,245500,245500,245500,0
|
|
20240909,153400,133001705000,245500,245500,245500,245500,0
|
|
20240909,153300,133001705000,245500,245500,245500,245500,0
|
|
20240909,153200,133001705000,245500,245500,245500,245500,0
|
|
20240909,153100,133001705000,245500,245500,245500,245500,0
|
|
20240909,153000,133001705000,245500,245500,245500,245500,13373
|
|
20240909,152900,129718633500,245500,245500,245500,245500,0
|
|
20240909,152800,129718633500,245500,245500,245500,245500,0
|
|
20240909,152700,129718633500,245500,245500,245500,245500,0
|
|
20240909,152600,129718633500,245500,245500,245500,245500,0
|
|
20240909,152500,129718633500,245500,245500,245500,245500,0
|
|
20240909,152400,129718633500,245500,245500,245500,245500,0
|
|
20240909,152300,129718633500,245500,245500,245500,245500,0
|
|
20240909,152200,129718633500,245500,245500,245500,245500,0
|
|
20240909,152100,129718633500,245500,245500,245500,245500,0
|
|
20240909,152000,129718633500,245500,245500,245500,245500,0
|
|
20240909,151900,129718633500,245500,245500,246000,245000,1895
|
|
20240909,151800,129253545000,245500,245500,245500,245000,777
|
|
20240909,151700,129062837500,245500,245500,245500,245000,1097
|
|
20240909,151600,128793573500,245500,245500,245500,245000,2018
|
|
20240909,151500,128298226000,245000,245000,245500,245000,1500
|
|
20240909,151400,127930433000,245000,245500,245500,245000,1223
|
|
20240909,151300,127630474000,245000,245500,245500,245000,840
|
|
20240909,151200,127424452000,245000,245000,245500,245000,523
|
|
20240909,151100,127296173500,245500,245500,245500,245000,535
|
|
20240909,151000,127164885500,245500,245500,245500,245000,551
|
|
20240909,150900,127029645000,245500,246000,246000,245500,1555
|
|
20240909,150800,126647707500,245500,246000,246000,245500,967
|
|
20240909,150700,126410108500,246000,246000,246000,245500,952
|
|
20240909,150600,126176034500,246000,246000,246000,245500,1254
|
|
20240909,150500,125867578000,246000,246000,246000,245500,266
|
|
20240909,150400,125802177500,246000,245500,246000,245000,1635
|
|
20240909,150300,125400720500,245500,245500,245500,245000,557
|
|
20240909,150200,125264082500,245500,245500,246000,245000,1248
|
|
20240909,150100,124957741500,245500,245500,245500,245000,1774
|
|
20240909,150000,124522274000,245500,245000,245500,245000,966
|
|
20240909,145900,124285329500,245500,245500,246000,245000,1692
|
|
20240909,145800,123869971500,245500,246000,246000,245500,360
|
|
20240909,145700,123781453000,245500,246000,246000,245500,2680
|
|
20240909,145600,123123083500,246000,246000,246000,245500,1294
|
|
20240909,145500,122804864000,245500,245500,246000,245500,404
|
|
20240909,145400,122705532500,245500,246000,246000,245500,1007
|
|
20240909,145300,122457942000,245500,245500,246000,245500,657
|
|
20240909,145200,122296407500,246000,246000,246000,245500,597
|
|
20240909,145100,122149723500,245500,245500,246000,245500,1058
|
|
20240909,145000,121889633500,245500,245000,246000,245000,2092
|
|
20240909,144900,121376264000,245000,246000,246000,244500,3456
|
|
20240909,144800,120528451000,245500,245000,246000,245000,2573
|
|
20240909,144700,119896332500,245000,245500,245500,245000,1148
|
|
20240909,144600,119614553500,245000,245000,245500,245000,781
|
|
20240909,144500,119422959000,245000,245000,245500,245000,1056
|
|
20240909,144400,119164116000,245500,245500,245500,245000,900
|
|
20240909,144300,118943360000,245000,245000,245500,245000,1248
|
|
20240909,144200,118637475500,245000,246000,246000,245000,3022
|
|
20240909,144100,117895575500,246000,246000,246000,245500,692
|
|
20240909,144000,117725390000,246000,246000,246000,245500,701
|
|
20240909,143900,117552969000,246000,246000,246000,245500,1356
|
|
20240909,143800,117219457000,246000,246000,246000,245500,1955
|
|
20240909,143700,116739370500,246000,245500,246000,245500,734
|
|
20240909,143600,116558895000,246000,246000,246000,245500,396
|
|
20240909,143500,116461548000,246000,245500,246000,245000,736
|
|
20240909,143400,116280878500,245500,246000,246000,245000,1140
|
|
20240909,143300,116000804000,246000,245500,246000,245500,1324
|
|
20240909,143200,115675175000,245500,246000,246000,245500,301
|
|
20240909,143100,115601160500,245500,245500,246000,245000,1772
|
|
20240909,143000,115166301500,245000,244500,245500,244500,1108
|
|
20240909,142900,114894834000,245000,245500,245500,245000,1714
|
|
20240909,142800,114474755500,245500,246500,246500,245000,2712
|
|
20240909,142700,113808616000,246000,247000,247000,246000,1415
|
|
20240909,142600,113459873000,247000,247000,247000,246500,1673
|
|
20240909,142500,113046864500,247000,247000,247000,246500,351
|
|
20240909,142400,112960188000,247000,247000,247500,246500,2291
|
|
20240909,142300,112394338000,247000,246500,247000,246000,881
|
|
20240909,142200,112177177000,246500,246500,246500,246000,1024
|
|
20240909,142100,111924856500,246500,246000,246500,246000,662
|
|
20240909,142000,111761708500,246500,247000,247000,246000,1812
|
|
20240909,141900,111315113500,247000,246500,247000,246500,1127
|
|
20240909,141800,111036945000,247000,247000,247000,246500,530
|
|
20240909,141700,110906119500,247000,246500,247000,246000,1262
|
|
20240909,141600,110594843000,246500,247500,247500,246000,3742
|
|
20240909,141500,109671234500,247000,247500,247500,247000,3281
|
|
20240909,141400,108859226500,247500,247000,247500,247000,515
|
|
20240909,141300,108731802500,247000,247500,247500,247000,770
|
|
20240909,141200,108541474500,247000,247000,247500,246500,3555
|
|
20240909,141100,107663248000,247000,247000,247000,246500,972
|
|
20240909,141000,107423255000,246500,247500,247500,246500,1932
|
|
20240909,140900,106946045000,247500,246500,247500,246500,2657
|
|
20240909,140800,106289696500,247000,246500,247000,246500,550
|
|
20240909,140700,106153935500,246500,247000,247000,246000,1648
|
|
20240909,140600,105747523500,247000,247000,247000,246500,1626
|
|
20240909,140500,105345949000,247000,246500,247000,246000,1500
|
|
20240909,140400,104975941500,246500,246500,246500,246000,820
|
|
20240909,140300,104773877500,246500,246000,246500,245500,1586
|
|
20240909,140200,104383360500,246000,245500,246000,245000,1569
|
|
20240909,140100,103998493500,245500,245500,245500,244500,4366
|
|
20240909,140000,102928573000,245000,245500,246000,245000,566
|
|
20240909,135900,102789669000,246000,246500,246500,245000,3478
|
|
20240909,135800,101935172000,246500,246000,246500,245500,1195
|
|
20240909,135700,101641120000,245500,246000,246000,245500,699
|
|
20240909,135600,101469240000,245500,246500,246500,245500,818
|
|
20240909,135500,101268024500,246500,246000,246500,245500,845
|
|
20240909,135400,101060010500,246000,245500,246500,245000,2529
|
|
20240909,135300,100438035500,246000,248000,248000,245000,8568
|
|
20240909,135200,98326931000,248000,247000,248500,246500,4659
|
|
20240909,135100,97172653000,247000,247500,248000,246500,3424
|
|
20240909,135000,96325773500,247500,247000,247500,247000,928
|
|
20240909,134900,96096279500,247000,247500,247500,246500,4109
|
|
20240909,134800,95081717500,247500,246000,248000,246000,7025
|
|
20240909,134700,93345245500,246500,246000,246500,245500,1426
|
|
20240909,134600,92994259000,246000,245500,247500,245000,10492
|
|
20240909,134500,90411393000,245500,244500,245500,244000,2148
|
|
20240909,134400,89885033500,244000,244500,245000,244000,5482
|
|
20240909,134300,88544152000,245000,244500,245500,244000,5277
|
|
20240909,134200,87253286500,244500,243500,245500,243500,8354
|
|
20240909,134100,85211097500,243500,242000,243500,242000,5038
|
|
20240909,134000,83986535500,242500,242000,242500,242000,1308
|
|
20240909,133900,83669933000,242500,242000,242500,241500,668
|
|
20240909,133800,83508299000,242000,242500,242500,241500,815
|
|
20240909,133700,83311052500,242500,242500,242500,241500,1223
|
|
20240909,133600,83015038500,242500,242000,242500,241000,3386
|
|
20240909,133500,82196495000,242000,242000,242000,241500,943
|
|
20240909,133400,81968332500,242000,242000,242500,241500,2433
|
|
20240909,133300,81379403000,242000,242000,242000,241500,1804
|
|
20240909,133200,80942854000,242000,242000,242000,241000,1291
|
|
20240909,133100,80631018500,241500,241000,242500,241000,4244
|
|
20240909,133000,79603733000,241000,242000,242000,241000,1015
|
|
20240909,132900,79358529000,241500,241500,242000,241000,1918
|
|
20240909,132800,78895219000,242000,241000,242000,240500,4067
|
|
20240909,132700,77913719500,241000,240500,241000,240500,394
|
|
20240909,132600,77818782500,241000,240500,241000,240500,1943
|
|
20240909,132500,77351251500,240500,240000,240500,239500,1675
|
|
20240909,132400,76949159500,240000,240000,240000,239500,272
|
|
20240909,132300,76883903500,239500,239500,240000,239500,261
|
|
20240909,132200,76821310500,239500,239000,239500,239000,1185
|
|
20240909,132100,76537532000,239000,239500,240000,239000,501
|
|
20240909,132000,76417550000,239500,239500,240000,239500,583
|
|
20240909,131900,76277839000,239500,239500,240000,239000,884
|
|
20240909,131800,76066102000,239000,239500,239500,239000,212
|
|
20240909,131700,76015348000,239500,239500,239500,239000,175
|
|
20240909,131600,75973446000,239500,239000,239500,238500,1138
|
|
20240909,131500,75701496000,239000,239000,239000,238500,172
|
|
20240909,131400,75660457500,238500,239500,239500,238500,946
|
|
20240909,131300,75434366500,239000,239500,239500,238500,910
|
|
20240909,131200,75216887000,239000,239500,240000,239000,929
|
|
20240909,131100,74994445500,239500,239500,240000,239500,400
|
|
20240909,131000,74898599000,240000,239500,240000,239000,1566
|
|
20240909,130900,74523536500,239500,238500,239500,238500,1288
|
|
20240909,130800,74215429500,239000,238500,239000,238500,362
|
|
20240909,130700,74129071500,238500,238000,239000,238000,822
|
|
20240909,130600,73933025000,238500,238000,238500,238000,535
|
|
20240909,130500,73805684000,238000,238000,238000,237500,1250
|
|
20240909,130400,73508759500,237500,238000,238000,237500,155
|
|
20240909,130300,73471905000,238000,238000,238000,237500,145
|
|
20240909,130200,73437414500,238000,238000,238000,237500,815
|
|
20240909,130100,73243488000,238000,239000,239000,238000,718
|
|
20240909,130000,73072206500,239000,238500,239000,238000,1712
|
|
20240909,125900,72663851500,238000,238500,238500,238000,161
|
|
20240909,125800,72625527000,238000,238000,238500,238000,721
|
|
20240909,125700,72453902500,238000,238500,238500,238000,673
|
|
20240909,125600,72293721000,238000,238000,238500,238000,498
|
|
20240909,125500,72175188000,238500,238500,238500,238000,793
|
|
20240909,125400,71986401500,238500,238000,238500,238000,385
|
|
20240909,125300,71894711000,238000,238500,238500,238000,400
|
|
20240909,125200,71799480500,238500,238000,238500,238000,165
|
|
20240909,125100,71760203500,238000,238000,238500,238000,139
|
|
20240909,125000,71727087500,238000,238000,238500,238000,240
|
|
20240909,124900,71669961500,238000,239000,239000,238000,2841
|
|
20240909,124800,70991755500,239500,239500,239500,239000,62
|
|
20240909,124700,70976928500,239000,239000,239500,239000,179
|
|
20240909,124600,70934141500,239000,239500,239500,239000,294
|
|
20240909,124500,70863767500,239500,239000,239500,239000,223
|
|
20240909,124400,70810402000,239000,239500,239500,239000,121
|
|
20240909,124300,70781476500,239000,239500,239500,239000,607
|
|
20240909,124200,70636139000,239500,239000,239500,239000,69
|
|
20240909,124100,70619637500,239000,239000,239500,239000,340
|
|
20240909,124000,70538371500,239000,239000,239500,239000,328
|
|
20240909,123900,70459971000,239000,239500,239500,239000,104
|
|
20240909,123800,70435095500,239500,239000,239500,239000,114
|
|
20240909,123700,70407818500,239500,239000,239500,239000,234
|
|
20240909,123600,70351867000,239000,239500,239500,239000,105
|
|
20240909,123500,70326745500,239500,238500,239500,238500,1068
|
|
20240909,123400,70071468500,238500,239000,239000,238500,114
|
|
20240909,123300,70044242000,239000,238500,239000,238500,77
|
|
20240909,123200,70025857000,239000,238500,239000,238000,389
|
|
20240909,123100,69933073000,238000,238500,238500,238000,126
|
|
20240909,123000,69903069000,238500,238500,239000,238000,468
|
|
20240909,122900,69791470000,238500,238500,239000,238500,447
|
|
20240909,122800,69684814500,239000,238500,239000,238500,309
|
|
20240909,122700,69611103000,238500,238500,239000,238500,430
|
|
20240909,122600,69508466000,238500,239500,239500,238500,1325
|
|
20240909,122500,69191796500,239000,239500,239500,239000,107
|
|
20240909,122400,69166216000,239500,239500,239500,239000,1570
|
|
20240909,122300,68790273000,239500,240000,240000,239500,69
|
|
20240909,122200,68773727500,240000,240000,240000,239500,491
|
|
20240909,122100,68655893500,240000,240000,240500,240000,112
|
|
20240909,122000,68628993000,240000,240500,241000,240000,723
|
|
20240909,121900,68455129500,241000,240500,241000,240000,363
|
|
20240909,121800,68367766000,240500,240000,240500,240000,744
|
|
20240909,121700,68188844500,240000,240000,240500,240000,75
|
|
20240909,121600,68170828000,240000,239500,240500,239500,869
|
|
20240909,121500,67962375000,239500,239500,239500,239000,1064
|
|
20240909,121400,67707584500,239500,240500,240500,239500,184
|
|
20240909,121300,67663455500,240000,240000,240000,239500,1126
|
|
20240909,121200,67393224000,240500,240500,240500,240000,178
|
|
20240909,121100,67350422000,240500,240500,241000,240000,400
|
|
20240909,121000,67254214500,240500,241500,241500,240000,2716
|
|
20240909,120900,66600477500,241000,240000,241500,240000,4057
|
|
20240909,120800,65623656000,240000,239500,240000,239500,1728
|
|
20240909,120700,65209519500,239000,239500,239500,239000,154
|
|
20240909,120600,65172683500,239500,239000,239500,239000,436
|
|
20240909,120500,65068297500,239500,239000,239500,239000,200
|
|
20240909,120400,65020463500,239000,239000,239500,239000,93
|
|
20240909,120300,64998223500,239000,238500,239500,238500,547
|
|
20240909,120200,64867474500,238500,239000,239000,238500,248
|
|
20240909,120100,64808291000,239000,239500,239500,238500,1436
|
|
20240909,120000,64465103500,239500,239000,239500,239000,42
|
|
20240909,115900,64455054500,239500,239000,239500,239000,531
|
|
20240909,115800,64328120500,239000,239500,239500,239000,68
|
|
20240909,115700,64311835500,239500,238500,239500,238000,711
|
|
20240909,115600,64141950500,238500,238500,239000,238000,300
|
|
20240909,115500,64070394500,238500,238500,239000,238500,59
|
|
20240909,115400,64056299500,238500,238500,239000,238500,768
|
|
20240909,115300,63872994500,239000,239000,239500,238500,134
|
|
20240909,115200,63840982000,238500,239500,239500,238500,863
|
|
20240909,115100,63634449000,239000,239500,239500,238500,664
|
|
20240909,115000,63475528000,239000,239000,239000,238500,546
|
|
20240909,114900,63345079000,239000,239500,239500,238500,377
|
|
20240909,114800,63255016500,239500,238500,239500,238500,824
|
|
20240909,114700,63058223500,238500,238000,238500,237500,841
|
|
20240909,114600,62858044000,237500,237500,238000,237500,257
|
|
20240909,114500,62796959500,238000,237500,238000,237000,156
|
|
20240909,114400,62759885500,237000,237500,238000,237000,713
|
|
20240909,114300,62590556000,237500,237000,237500,237000,200
|
|
20240909,114200,62543097500,237500,238000,238000,237000,496
|
|
20240909,114100,62425282500,238000,237500,238000,237500,87
|
|
20240909,114000,62404579500,237500,237500,238000,237000,758
|
|
20240909,113900,62224582500,237000,237000,237500,237000,474
|
|
20240909,113800,62112026500,237000,237000,237500,237000,115
|
|
20240909,113700,62084735500,237500,237000,237500,237000,252
|
|
20240909,113600,62024911500,237500,237500,238000,237000,1074
|
|
20240909,113500,61769879000,237500,238000,238000,237500,468
|
|
20240909,113400,61658649000,238000,238500,238500,238000,1571
|
|
20240909,113300,61284732000,238500,238000,238500,238000,372
|
|
20240909,113200,61196031500,238000,238500,238500,238000,258
|
|
20240909,113100,61134536000,238000,238000,238500,238000,220
|
|
20240909,113000,61082122500,238000,239500,239500,238000,2261
|
|
20240909,112900,60542133000,239500,239500,240000,239000,788
|
|
20240909,112800,60353329500,239000,240500,240500,239000,1402
|
|
20240909,112700,60016841000,240500,240000,240500,239500,848
|
|
20240909,112600,59813104500,240000,240000,240000,239500,382
|
|
20240909,112500,59721434500,240000,240500,240500,239500,3800
|
|
20240909,112400,58809872000,240500,240000,240500,239500,1387
|
|
20240909,112300,58476596000,240000,240500,240500,239500,1515
|
|
20240909,112200,58112964000,240500,240500,240500,239500,2613
|
|
20240909,112100,57485784000,240500,240500,240500,240000,633
|
|
20240909,112000,57333575500,240500,240500,240500,239500,1505
|
|
20240909,111900,56972173500,240500,240000,240500,239500,1643
|
|
20240909,111800,56577807500,240000,239500,240000,239000,1107
|
|
20240909,111700,56312764500,239500,240000,240000,239000,2254
|
|
20240909,111600,55772254500,240000,240000,240500,239000,2208
|
|
20240909,111500,55242584500,240000,239500,240500,239500,8083
|
|
20240909,111400,53301993500,239500,238500,239500,238500,1661
|
|
20240909,111300,52904820500,239000,238500,239000,238500,987
|
|
20240909,111200,52669251000,238500,238000,239000,238000,598
|
|
20240909,111100,52526531000,238000,238500,238500,238000,386
|
|
20240909,111000,52434490000,238500,238000,238500,237500,1337
|
|
20240909,110900,52116277000,238500,239000,239000,238000,1577
|
|
20240909,110800,51739841500,239500,238500,239500,238500,1697
|
|
20240909,110700,51334193000,238500,239000,239000,238500,679
|
|
20240909,110600,51171973000,238500,237500,238500,237500,929
|
|
20240909,110500,50950627000,237500,238000,238000,237500,442
|
|
20240909,110400,50845535500,238000,239000,239000,237500,2764
|
|
20240909,110300,50187082000,239000,238500,239000,238000,1229
|
|
20240909,110200,49893823500,238500,238500,239000,238000,1014
|
|
20240909,110100,49652011500,238500,238000,239000,237500,4315
|
|
20240909,110000,48624503000,238000,237000,238000,237000,4105
|
|
20240909,105900,47649702500,237000,236500,237000,236000,1864
|
|
20240909,105800,47208667000,236500,236000,236500,235500,446
|
|
20240909,105700,47103421000,236000,235500,236000,235000,841
|
|
20240909,105600,46905258000,235500,236000,236500,235000,1950
|
|
20240909,105500,46445621500,236000,236000,236500,235500,1611
|
|
20240909,105400,46065099000,235500,236000,236000,235500,669
|
|
20240909,105300,45907410000,236000,236000,236500,235500,1256
|
|
20240909,105200,45610991500,235500,235500,236000,235000,3341
|
|
20240909,105100,44823942000,235500,235000,235500,235000,982
|
|
20240909,105000,44592867000,234500,235500,235500,234500,689
|
|
20240909,104900,44431088000,235500,235000,235500,234500,550
|
|
20240909,104800,44301834500,235000,234000,235000,234000,973
|
|
20240909,104700,44073676500,234000,234500,234500,234000,142
|
|
20240909,104600,44040436500,234500,234500,234500,234000,103
|
|
20240909,104500,44016297000,234000,235500,235500,234000,1146
|
|
20240909,104400,43747095500,235500,234500,235500,234000,348
|
|
20240909,104300,43665315500,234000,234500,235000,234000,569
|
|
20240909,104200,43531863500,234000,234500,234500,234000,276
|
|
20240909,104100,43467170500,234500,234000,235000,233500,645
|
|
20240909,104000,43316053500,233500,234500,234500,233500,2926
|
|
20240909,103900,42630786000,234500,234500,235000,234500,344
|
|
20240909,103800,42550081500,235000,235500,236000,234500,2097
|
|
20240909,103700,42057080500,236000,235500,236000,235500,526
|
|
20240909,103600,41933194500,236000,236500,236500,235500,843
|
|
20240909,103500,41734315000,236000,236000,236500,236000,426
|
|
20240909,103400,41633723000,236000,236000,236500,236000,925
|
|
20240909,103300,41415320500,236000,236000,236500,235500,2858
|
|
20240909,103200,40740082500,236000,236000,236000,235500,355
|
|
20240909,103100,40656416500,236000,235000,236000,235000,1475
|
|
20240909,103000,40309064500,235000,234500,235500,234000,2306
|
|
20240909,102900,39767226000,234500,234500,234500,234000,679
|
|
20240909,102800,39608046000,234000,234500,234500,234000,188
|
|
20240909,102700,39564038500,234500,235000,235000,234000,697
|
|
20240909,102600,39400641000,235000,233500,235000,233500,1588
|
|
20240909,102500,39028417000,233500,233500,233500,233000,801
|
|
20240909,102400,38841437000,233500,233000,233500,233000,93
|
|
20240909,102300,38819737500,233500,233500,233500,233000,109
|
|
20240909,102200,38794300500,233500,233000,233500,232500,634
|
|
20240909,102100,38646379000,233000,233000,233000,232500,511
|
|
20240909,102000,38527320500,233000,233000,233000,232500,174
|
|
20240909,101900,38486796000,233000,233000,233000,232500,71
|
|
20240909,101800,38470282000,233000,232500,233000,232500,42
|
|
20240909,101700,38460509000,233000,233000,233500,232500,401
|
|
20240909,101600,38367068500,233500,233500,233500,233000,930
|
|
20240909,101500,38149981000,233500,234000,234000,233500,119
|
|
20240909,101400,38122159000,234000,234000,234000,233500,248
|
|
20240909,101300,38064216500,234000,233500,234000,232500,1114
|
|
20240909,101200,37804357000,233500,233500,233500,233000,477
|
|
20240909,101100,37693009000,233500,233500,234000,233500,344
|
|
20240909,101000,37612677000,233000,233000,233500,233000,102
|
|
20240909,100900,37588872500,233500,232500,233500,232500,348
|
|
20240909,100800,37507810000,232500,233500,234000,232500,580
|
|
20240909,100700,37372572500,233500,233000,234000,233000,1081
|
|
20240909,100600,37120155000,233000,233500,233500,233000,216
|
|
20240909,100500,37069764500,233000,233000,233500,232500,464
|
|
20240909,100400,36961686500,233000,233000,233500,232500,491
|
|
20240909,100300,36847263500,233000,233000,233500,233000,284
|
|
20240909,100200,36781081500,233000,233000,233500,233000,234
|
|
20240909,100100,36726503000,233500,233000,233500,232500,439
|
|
20240909,100000,36624118500,233000,232000,233000,232000,641
|
|
20240909,095900,36475155500,232000,232000,232500,231500,1348
|
|
20240909,095800,36162549500,232000,232000,232500,232000,383
|
|
20240909,095700,36073672000,232000,233000,233000,232000,574
|
|
20240909,095600,35940330000,233000,233500,234000,232500,445
|
|
20240909,095500,35836541000,233500,234000,234500,233500,600
|
|
20240909,095400,35696270000,234000,234500,234500,234000,78
|
|
20240909,095300,35678003000,234000,233500,234500,233500,480
|
|
20240909,095200,35565674500,234000,232500,234000,232500,966
|
|
20240909,095100,35340512000,232500,233500,233500,232500,590
|
|
20240909,095000,35202976500,233500,234000,234000,233500,465
|
|
20240909,094900,35094374500,234000,233000,234500,233000,1227
|
|
20240909,094800,34807440000,233000,232500,233500,232500,935
|
|
20240909,094700,34589561000,232500,232000,233000,231500,1516
|
|
20240909,094600,34237595000,232000,232500,232500,231500,1882
|
|
20240909,094500,33801046000,232000,232500,233000,232000,1019
|
|
20240909,094400,33564260000,233000,232500,233000,232000,1305
|
|
20240909,094300,33260696000,233000,233500,233500,232500,1632
|
|
20240909,094200,32880640500,233500,235000,235000,233500,2091
|
|
20240909,094100,32390485000,235500,235500,236000,235500,299
|
|
20240909,094000,32320057000,235500,235500,235500,235000,894
|
|
20240909,093900,32109650500,235000,235500,236000,235000,133
|
|
20240909,093800,32078317500,235500,235500,236000,235500,364
|
|
20240909,093700,31992591000,235500,236000,236000,235000,1387
|
|
20240909,093600,31665715500,236000,236000,236000,235500,497
|
|
20240909,093500,31548470000,235500,234500,236500,234500,1773
|
|
20240909,093400,31130516000,234500,235000,235500,234500,206
|
|
20240909,093300,31082124500,235000,236500,236500,234500,2329
|
|
20240909,093200,30533644000,236500,235500,237000,235500,1562
|
|
20240909,093100,30164696500,236000,236500,236500,235500,1416
|
|
20240909,093000,29830418500,236500,235500,236500,235500,1071
|
|
20240909,092900,29577832500,236000,235500,236000,235500,778
|
|
20240909,092800,29394482500,235500,235000,235500,234500,641
|
|
20240909,092700,29243890000,235500,235500,235500,234500,2298
|
|
20240909,092600,28703512000,235000,237000,237000,235000,3417
|
|
20240909,092500,27896418000,237000,235500,237000,235000,2643
|
|
20240909,092400,27272460000,235500,234500,236000,234000,3137
|
|
20240909,092300,26535212500,234000,233000,234500,232500,2034
|
|
20240909,092200,26059890500,232500,233000,234000,232500,2465
|
|
20240909,092100,25484939500,233000,234500,234500,232500,1004
|
|
20240909,092000,25250504500,234000,232500,234500,232500,3525
|
|
20240909,091900,24425588000,232500,233500,233500,232500,1289
|
|
20240909,091800,24125151500,233000,234000,234000,233000,2136
|
|
20240909,091700,23625838500,234000,232000,234000,232000,2344
|
|
20240909,091600,23079516500,232500,232000,233500,232000,1996
|
|
20240909,091500,22615195000,231500,232500,232500,231000,3218
|
|
20240909,091400,21869225500,232500,230000,232500,230000,7877
|
|
20240909,091300,20045894000,230000,229000,230500,229000,1670
|
|
20240909,091200,19662054000,229500,228500,229500,228000,1533
|
|
20240909,091100,19311762500,228500,230500,230500,228500,4991
|
|
20240909,091000,18166432500,230500,230500,231000,229500,4206
|
|
20240909,090900,17198074500,230000,227500,231000,227500,4369
|
|
20240909,090800,16196079500,227500,226000,228000,226000,5201
|
|
20240909,090700,15014962500,226000,226000,227000,225500,6143
|
|
20240909,090600,13624560000,226000,227000,227500,225500,6046
|
|
20240909,090500,12256471000,227000,228000,229000,227000,3953
|
|
20240909,090400,11355721000,227500,229000,230000,227500,5164
|
|
20240909,090300,10173586000,229000,228000,230500,227500,12163
|
|
20240909,090200,7389795000,228500,231000,231000,228000,5341
|
|
20240909,090100,6163397000,231500,231000,232000,230500,2862
|
|
20240909,090000,5501787000,231000,231500,232500,229000,23663
|