714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,205100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,205000,147741153000,255500,255500,255500,255500,0
|
|
20240910,204900,147741153000,255500,255500,255500,255500,0
|
|
20240910,204800,147741153000,255500,255500,255500,255500,0
|
|
20240910,204700,147741153000,255500,255500,255500,255500,0
|
|
20240910,204600,147741153000,255500,255500,255500,255500,0
|
|
20240910,204500,147741153000,255500,255500,255500,255500,0
|
|
20240910,204400,147741153000,255500,255500,255500,255500,0
|
|
20240910,204300,147741153000,255500,255500,255500,255500,0
|
|
20240910,204200,147741153000,255500,255500,255500,255500,0
|
|
20240910,204100,147741153000,255500,255500,255500,255500,0
|
|
20240910,204000,147741153000,255500,255500,255500,255500,0
|
|
20240910,203900,147741153000,255500,255500,255500,255500,0
|
|
20240910,203800,147741153000,255500,255500,255500,255500,0
|
|
20240910,203700,147741153000,255500,255500,255500,255500,0
|
|
20240910,203600,147741153000,255500,255500,255500,255500,0
|
|
20240910,203500,147741153000,255500,255500,255500,255500,0
|
|
20240910,203400,147741153000,255500,255500,255500,255500,0
|
|
20240910,203300,147741153000,255500,255500,255500,255500,0
|
|
20240910,203200,147741153000,255500,255500,255500,255500,0
|
|
20240910,203100,147741153000,255500,255500,255500,255500,0
|
|
20240910,203000,147741153000,255500,255500,255500,255500,0
|
|
20240910,202900,147741153000,255500,255500,255500,255500,0
|
|
20240910,202800,147741153000,255500,255500,255500,255500,0
|
|
20240910,202700,147741153000,255500,255500,255500,255500,0
|
|
20240910,202600,147741153000,255500,255500,255500,255500,0
|
|
20240910,202500,147741153000,255500,255500,255500,255500,0
|
|
20240910,202400,147741153000,255500,255500,255500,255500,0
|
|
20240910,202300,147741153000,255500,255500,255500,255500,0
|
|
20240910,202200,147741153000,255500,255500,255500,255500,0
|
|
20240910,202100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,202000,147741153000,255500,255500,255500,255500,0
|
|
20240910,201900,147741153000,255500,255500,255500,255500,0
|
|
20240910,201800,147741153000,255500,255500,255500,255500,0
|
|
20240910,201700,147741153000,255500,255500,255500,255500,0
|
|
20240910,201600,147741153000,255500,255500,255500,255500,0
|
|
20240910,201500,147741153000,255500,255500,255500,255500,0
|
|
20240910,201400,147741153000,255500,255500,255500,255500,0
|
|
20240910,201300,147741153000,255500,255500,255500,255500,0
|
|
20240910,201200,147741153000,255500,255500,255500,255500,0
|
|
20240910,201100,147741153000,255500,255500,255500,255500,0
|
|
20240910,201000,147741153000,255500,255500,255500,255500,0
|
|
20240910,200900,147741153000,255500,255500,255500,255500,0
|
|
20240910,200800,147741153000,255500,255500,255500,255500,0
|
|
20240910,200700,147741153000,255500,255500,255500,255500,0
|
|
20240910,200600,147741153000,255500,255500,255500,255500,0
|
|
20240910,200500,147741153000,255500,255500,255500,255500,0
|
|
20240910,200400,147741153000,255500,255500,255500,255500,0
|
|
20240910,200300,147741153000,255500,255500,255500,255500,0
|
|
20240910,200200,147741153000,255500,255500,255500,255500,0
|
|
20240910,200100,147741153000,255500,255500,255500,255500,0
|
|
20240910,200000,147741153000,255500,255500,255500,255500,0
|
|
20240910,195900,147741153000,255500,255500,255500,255500,0
|
|
20240910,195800,147741153000,255500,255500,255500,255500,0
|
|
20240910,195700,147741153000,255500,255500,255500,255500,0
|
|
20240910,195600,147741153000,255500,255500,255500,255500,0
|
|
20240910,195500,147741153000,255500,255500,255500,255500,0
|
|
20240910,195400,147741153000,255500,255500,255500,255500,0
|
|
20240910,195300,147741153000,255500,255500,255500,255500,0
|
|
20240910,195200,147741153000,255500,255500,255500,255500,0
|
|
20240910,195100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,195000,147741153000,255500,255500,255500,255500,0
|
|
20240910,194900,147741153000,255500,255500,255500,255500,0
|
|
20240910,194800,147741153000,255500,255500,255500,255500,0
|
|
20240910,194700,147741153000,255500,255500,255500,255500,0
|
|
20240910,194600,147741153000,255500,255500,255500,255500,0
|
|
20240910,194500,147741153000,255500,255500,255500,255500,0
|
|
20240910,194400,147741153000,255500,255500,255500,255500,0
|
|
20240910,194300,147741153000,255500,255500,255500,255500,0
|
|
20240910,194200,147741153000,255500,255500,255500,255500,0
|
|
20240910,194100,147741153000,255500,255500,255500,255500,0
|
|
20240910,194000,147741153000,255500,255500,255500,255500,0
|
|
20240910,193900,147741153000,255500,255500,255500,255500,0
|
|
20240910,193800,147741153000,255500,255500,255500,255500,0
|
|
20240910,193700,147741153000,255500,255500,255500,255500,0
|
|
20240910,193600,147741153000,255500,255500,255500,255500,0
|
|
20240910,193500,147741153000,255500,255500,255500,255500,0
|
|
20240910,193400,147741153000,255500,255500,255500,255500,0
|
|
20240910,193300,147741153000,255500,255500,255500,255500,0
|
|
20240910,193200,147741153000,255500,255500,255500,255500,0
|
|
20240910,193100,147741153000,255500,255500,255500,255500,0
|
|
20240910,193000,147741153000,255500,255500,255500,255500,0
|
|
20240910,192900,147741153000,255500,255500,255500,255500,0
|
|
20240910,192800,147741153000,255500,255500,255500,255500,0
|
|
20240910,192700,147741153000,255500,255500,255500,255500,0
|
|
20240910,192600,147741153000,255500,255500,255500,255500,0
|
|
20240910,192500,147741153000,255500,255500,255500,255500,0
|
|
20240910,192400,147741153000,255500,255500,255500,255500,0
|
|
20240910,192300,147741153000,255500,255500,255500,255500,0
|
|
20240910,192200,147741153000,255500,255500,255500,255500,0
|
|
20240910,192100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,192000,147741153000,255500,255500,255500,255500,0
|
|
20240910,191900,147741153000,255500,255500,255500,255500,0
|
|
20240910,191800,147741153000,255500,255500,255500,255500,0
|
|
20240910,191700,147741153000,255500,255500,255500,255500,0
|
|
20240910,191600,147741153000,255500,255500,255500,255500,0
|
|
20240910,191500,147741153000,255500,255500,255500,255500,0
|
|
20240910,191400,147741153000,255500,255500,255500,255500,0
|
|
20240910,191300,147741153000,255500,255500,255500,255500,0
|
|
20240910,191200,147741153000,255500,255500,255500,255500,0
|
|
20240910,191100,147741153000,255500,255500,255500,255500,0
|
|
20240910,191000,147741153000,255500,255500,255500,255500,0
|
|
20240910,190900,147741153000,255500,255500,255500,255500,0
|
|
20240910,190800,147741153000,255500,255500,255500,255500,0
|
|
20240910,190700,147741153000,255500,255500,255500,255500,0
|
|
20240910,190600,147741153000,255500,255500,255500,255500,0
|
|
20240910,190500,147741153000,255500,255500,255500,255500,0
|
|
20240910,190400,147741153000,255500,255500,255500,255500,0
|
|
20240910,190300,147741153000,255500,255500,255500,255500,0
|
|
20240910,190200,147741153000,255500,255500,255500,255500,0
|
|
20240910,190100,147741153000,255500,255500,255500,255500,0
|
|
20240910,190000,147741153000,255500,255500,255500,255500,0
|
|
20240910,185900,147741153000,255500,255500,255500,255500,0
|
|
20240910,185800,147741153000,255500,255500,255500,255500,0
|
|
20240910,185700,147741153000,255500,255500,255500,255500,0
|
|
20240910,185600,147741153000,255500,255500,255500,255500,0
|
|
20240910,185500,147741153000,255500,255500,255500,255500,0
|
|
20240910,185400,147741153000,255500,255500,255500,255500,0
|
|
20240910,185300,147741153000,255500,255500,255500,255500,0
|
|
20240910,185200,147741153000,255500,255500,255500,255500,0
|
|
20240910,185100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,185000,147741153000,255500,255500,255500,255500,0
|
|
20240910,184900,147741153000,255500,255500,255500,255500,0
|
|
20240910,184800,147741153000,255500,255500,255500,255500,0
|
|
20240910,184700,147741153000,255500,255500,255500,255500,0
|
|
20240910,184600,147741153000,255500,255500,255500,255500,0
|
|
20240910,184500,147741153000,255500,255500,255500,255500,0
|
|
20240910,184400,147741153000,255500,255500,255500,255500,0
|
|
20240910,184300,147741153000,255500,255500,255500,255500,0
|
|
20240910,184200,147741153000,255500,255500,255500,255500,0
|
|
20240910,184100,147741153000,255500,255500,255500,255500,0
|
|
20240910,184000,147741153000,255500,255500,255500,255500,0
|
|
20240910,183900,147741153000,255500,255500,255500,255500,0
|
|
20240910,183800,147741153000,255500,255500,255500,255500,0
|
|
20240910,183700,147741153000,255500,255500,255500,255500,0
|
|
20240910,183600,147741153000,255500,255500,255500,255500,0
|
|
20240910,183500,147741153000,255500,255500,255500,255500,0
|
|
20240910,183400,147741153000,255500,255500,255500,255500,0
|
|
20240910,183300,147741153000,255500,255500,255500,255500,0
|
|
20240910,183200,147741153000,255500,255500,255500,255500,0
|
|
20240910,183100,147741153000,255500,255500,255500,255500,0
|
|
20240910,183000,147741153000,255500,255500,255500,255500,0
|
|
20240910,182900,147741153000,255500,255500,255500,255500,0
|
|
20240910,182800,147741153000,255500,255500,255500,255500,0
|
|
20240910,182700,147741153000,255500,255500,255500,255500,0
|
|
20240910,182600,147741153000,255500,255500,255500,255500,0
|
|
20240910,182500,147741153000,255500,255500,255500,255500,0
|
|
20240910,182400,147741153000,255500,255500,255500,255500,0
|
|
20240910,182300,147741153000,255500,255500,255500,255500,0
|
|
20240910,182200,147741153000,255500,255500,255500,255500,0
|
|
20240910,182100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,182000,147741153000,255500,255500,255500,255500,0
|
|
20240910,181900,147741153000,255500,255500,255500,255500,0
|
|
20240910,181800,147741153000,255500,255500,255500,255500,0
|
|
20240910,181700,147741153000,255500,255500,255500,255500,0
|
|
20240910,181600,147741153000,255500,255500,255500,255500,0
|
|
20240910,181500,147741153000,255500,255500,255500,255500,0
|
|
20240910,181400,147741153000,255500,255500,255500,255500,0
|
|
20240910,181300,147741153000,255500,255500,255500,255500,0
|
|
20240910,181200,147741153000,255500,255500,255500,255500,0
|
|
20240910,181100,147741153000,255500,255500,255500,255500,0
|
|
20240910,181000,147741153000,255500,255500,255500,255500,0
|
|
20240910,180900,147741153000,255500,255500,255500,255500,0
|
|
20240910,180800,147741153000,255500,255500,255500,255500,0
|
|
20240910,180700,147741153000,255500,255500,255500,255500,0
|
|
20240910,180600,147741153000,255500,255500,255500,255500,0
|
|
20240910,180500,147741153000,255500,255500,255500,255500,0
|
|
20240910,180400,147741153000,255500,255500,255500,255500,0
|
|
20240910,180300,147741153000,255500,255500,255500,255500,0
|
|
20240910,180200,147741153000,255500,255500,255500,255500,0
|
|
20240910,180100,147741153000,255500,255500,255500,255500,0
|
|
20240910,180000,147741153000,255500,255500,255500,255500,0
|
|
20240910,175900,147741153000,255500,255500,255500,255500,0
|
|
20240910,175800,147741153000,255500,255500,255500,255500,0
|
|
20240910,175700,147741153000,255500,255500,255500,255500,0
|
|
20240910,175600,147741153000,255500,255500,255500,255500,0
|
|
20240910,175500,147741153000,255500,255500,255500,255500,0
|
|
20240910,175400,147741153000,255500,255500,255500,255500,0
|
|
20240910,175300,147741153000,255500,255500,255500,255500,0
|
|
20240910,175200,147741153000,255500,255500,255500,255500,0
|
|
20240910,175100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,175000,147741153000,255500,255500,255500,255500,0
|
|
20240910,174900,147741153000,255500,255500,255500,255500,0
|
|
20240910,174800,147741153000,255500,255500,255500,255500,0
|
|
20240910,174700,147741153000,255500,255500,255500,255500,0
|
|
20240910,174600,147741153000,255500,255500,255500,255500,0
|
|
20240910,174500,147741153000,255500,255500,255500,255500,0
|
|
20240910,174400,147741153000,255500,255500,255500,255500,0
|
|
20240910,174300,147741153000,255500,255500,255500,255500,0
|
|
20240910,174200,147741153000,255500,255500,255500,255500,0
|
|
20240910,174100,147741153000,255500,255500,255500,255500,0
|
|
20240910,174000,147741153000,255500,255500,255500,255500,0
|
|
20240910,173900,147741153000,255500,255500,255500,255500,0
|
|
20240910,173800,147741153000,255500,255500,255500,255500,0
|
|
20240910,173700,147741153000,255500,255500,255500,255500,0
|
|
20240910,173600,147741153000,255500,255500,255500,255500,0
|
|
20240910,173500,147741153000,255500,255500,255500,255500,0
|
|
20240910,173400,147741153000,255500,255500,255500,255500,0
|
|
20240910,173300,147741153000,255500,255500,255500,255500,0
|
|
20240910,173200,147741153000,255500,255500,255500,255500,0
|
|
20240910,173100,147741153000,255500,255500,255500,255500,0
|
|
20240910,173000,147741153000,255500,255500,255500,255500,0
|
|
20240910,172900,147741153000,255500,255500,255500,255500,0
|
|
20240910,172800,147741153000,255500,255500,255500,255500,0
|
|
20240910,172700,147741153000,255500,255500,255500,255500,0
|
|
20240910,172600,147741153000,255500,255500,255500,255500,0
|
|
20240910,172500,147741153000,255500,255500,255500,255500,0
|
|
20240910,172400,147741153000,255500,255500,255500,255500,0
|
|
20240910,172300,147741153000,255500,255500,255500,255500,0
|
|
20240910,172200,147741153000,255500,255500,255500,255500,0
|
|
20240910,172100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,172000,147741153000,255500,255500,255500,255500,0
|
|
20240910,171900,147741153000,255500,255500,255500,255500,0
|
|
20240910,171800,147741153000,255500,255500,255500,255500,0
|
|
20240910,171700,147741153000,255500,255500,255500,255500,0
|
|
20240910,171600,147741153000,255500,255500,255500,255500,0
|
|
20240910,171500,147741153000,255500,255500,255500,255500,0
|
|
20240910,171400,147741153000,255500,255500,255500,255500,0
|
|
20240910,171300,147741153000,255500,255500,255500,255500,0
|
|
20240910,171200,147741153000,255500,255500,255500,255500,0
|
|
20240910,171100,147741153000,255500,255500,255500,255500,0
|
|
20240910,171000,147741153000,255500,255500,255500,255500,0
|
|
20240910,170900,147741153000,255500,255500,255500,255500,0
|
|
20240910,170800,147741153000,255500,255500,255500,255500,0
|
|
20240910,170700,147741153000,255500,255500,255500,255500,0
|
|
20240910,170600,147741153000,255500,255500,255500,255500,0
|
|
20240910,170500,147741153000,255500,255500,255500,255500,0
|
|
20240910,170400,147741153000,255500,255500,255500,255500,0
|
|
20240910,170300,147741153000,255500,255500,255500,255500,0
|
|
20240910,170200,147741153000,255500,255500,255500,255500,0
|
|
20240910,170100,147741153000,255500,255500,255500,255500,0
|
|
20240910,170000,147741153000,255500,255500,255500,255500,0
|
|
20240910,165900,147741153000,255500,255500,255500,255500,0
|
|
20240910,165800,147741153000,255500,255500,255500,255500,0
|
|
20240910,165700,147741153000,255500,255500,255500,255500,0
|
|
20240910,165600,147741153000,255500,255500,255500,255500,0
|
|
20240910,165500,147741153000,255500,255500,255500,255500,0
|
|
20240910,165400,147741153000,255500,255500,255500,255500,0
|
|
20240910,165300,147741153000,255500,255500,255500,255500,0
|
|
20240910,165200,147741153000,255500,255500,255500,255500,0
|
|
20240910,165100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,165000,147741153000,255500,255500,255500,255500,0
|
|
20240910,164900,147741153000,255500,255500,255500,255500,0
|
|
20240910,164800,147741153000,255500,255500,255500,255500,0
|
|
20240910,164700,147741153000,255500,255500,255500,255500,0
|
|
20240910,164600,147741153000,255500,255500,255500,255500,0
|
|
20240910,164500,147741153000,255500,255500,255500,255500,0
|
|
20240910,164400,147741153000,255500,255500,255500,255500,0
|
|
20240910,164300,147741153000,255500,255500,255500,255500,0
|
|
20240910,164200,147741153000,255500,255500,255500,255500,0
|
|
20240910,164100,147741153000,255500,255500,255500,255500,0
|
|
20240910,164000,147741153000,255500,255500,255500,255500,0
|
|
20240910,163900,147741153000,255500,255500,255500,255500,0
|
|
20240910,163800,147741153000,255500,255500,255500,255500,0
|
|
20240910,163700,147741153000,255500,255500,255500,255500,0
|
|
20240910,163600,147741153000,255500,255500,255500,255500,0
|
|
20240910,163500,147741153000,255500,255500,255500,255500,0
|
|
20240910,163400,147741153000,255500,255500,255500,255500,0
|
|
20240910,163300,147741153000,255500,255500,255500,255500,0
|
|
20240910,163200,147741153000,255500,255500,255500,255500,0
|
|
20240910,163100,147741153000,255500,255500,255500,255500,0
|
|
20240910,163000,147741153000,255500,255500,255500,255500,0
|
|
20240910,162900,147741153000,255500,255500,255500,255500,0
|
|
20240910,162800,147741153000,255500,255500,255500,255500,0
|
|
20240910,162700,147741153000,255500,255500,255500,255500,0
|
|
20240910,162600,147741153000,255500,255500,255500,255500,0
|
|
20240910,162500,147741153000,255500,255500,255500,255500,0
|
|
20240910,162400,147741153000,255500,255500,255500,255500,0
|
|
20240910,162300,147741153000,255500,255500,255500,255500,0
|
|
20240910,162200,147741153000,255500,255500,255500,255500,0
|
|
20240910,162100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,162000,147741153000,255500,255500,255500,255500,0
|
|
20240910,161900,147741153000,255500,255500,255500,255500,0
|
|
20240910,161800,147741153000,255500,255500,255500,255500,0
|
|
20240910,161700,147741153000,255500,255500,255500,255500,0
|
|
20240910,161600,147741153000,255500,255500,255500,255500,0
|
|
20240910,161500,147741153000,255500,255500,255500,255500,0
|
|
20240910,161400,147741153000,255500,255500,255500,255500,0
|
|
20240910,161300,147741153000,255500,255500,255500,255500,0
|
|
20240910,161200,147741153000,255500,255500,255500,255500,0
|
|
20240910,161100,147741153000,255500,255500,255500,255500,0
|
|
20240910,161000,147741153000,255500,255500,255500,255500,0
|
|
20240910,160900,147741153000,255500,255500,255500,255500,0
|
|
20240910,160800,147741153000,255500,255500,255500,255500,0
|
|
20240910,160700,147741153000,255500,255500,255500,255500,0
|
|
20240910,160600,147741153000,255500,255500,255500,255500,0
|
|
20240910,160500,147741153000,255500,255500,255500,255500,0
|
|
20240910,160400,147741153000,255500,255500,255500,255500,0
|
|
20240910,160300,147741153000,255500,255500,255500,255500,0
|
|
20240910,160200,147741153000,255500,255500,255500,255500,0
|
|
20240910,160100,147741153000,255500,255500,255500,255500,0
|
|
20240910,160000,147741153000,255500,255500,255500,255500,0
|
|
20240910,155900,147741153000,255500,255500,255500,255500,0
|
|
20240910,155800,147741153000,255500,255500,255500,255500,0
|
|
20240910,155700,147741153000,255500,255500,255500,255500,0
|
|
20240910,155600,147741153000,255500,255500,255500,255500,0
|
|
20240910,155500,147741153000,255500,255500,255500,255500,0
|
|
20240910,155400,147741153000,255500,255500,255500,255500,0
|
|
20240910,155300,147741153000,255500,255500,255500,255500,0
|
|
20240910,155200,147741153000,255500,255500,255500,255500,0
|
|
20240910,155100,147741153000,255500,255500,255500,255500,15400
|
|
20240910,155000,147741153000,255500,255500,255500,255500,0
|
|
20240910,154900,147741153000,255500,255500,255500,255500,0
|
|
20240910,154800,147741153000,255500,255500,255500,255500,0
|
|
20240910,154700,147741153000,255500,255500,255500,255500,0
|
|
20240910,154600,147741153000,255500,255500,255500,255500,0
|
|
20240910,154500,147741153000,255500,255500,255500,255500,0
|
|
20240910,154400,147741153000,255500,255500,255500,255500,0
|
|
20240910,154300,147741153000,255500,255500,255500,255500,0
|
|
20240910,154200,147741153000,255500,255500,255500,255500,0
|
|
20240910,154100,147741153000,255500,255500,255500,255500,0
|
|
20240910,154000,147741153000,255500,255500,255500,255500,0
|
|
20240910,153900,147741153000,255500,255500,255500,255500,0
|
|
20240910,153800,147741153000,255500,255500,255500,255500,0
|
|
20240910,153700,147741153000,255500,255500,255500,255500,0
|
|
20240910,153600,147741153000,255500,255500,255500,255500,0
|
|
20240910,153500,147741153000,255500,255500,255500,255500,0
|
|
20240910,153400,147741153000,255500,255500,255500,255500,0
|
|
20240910,153300,147741153000,255500,255500,255500,255500,0
|
|
20240910,153200,147741153000,255500,255500,255500,255500,0
|
|
20240910,153100,147741153000,255500,255500,255500,255500,0
|
|
20240910,153000,147741153000,255500,255500,255500,255500,15400
|
|
20240910,152900,143806453000,254000,254000,254000,254000,0
|
|
20240910,152800,143806453000,254000,254000,254000,254000,0
|
|
20240910,152700,143806453000,254000,254000,254000,254000,0
|
|
20240910,152600,143806453000,254000,254000,254000,254000,0
|
|
20240910,152500,143806453000,254000,254000,254000,254000,0
|
|
20240910,152400,143806453000,254000,254000,254000,254000,0
|
|
20240910,152300,143806453000,254000,254000,254000,254000,0
|
|
20240910,152200,143806453000,254000,254000,254000,254000,0
|
|
20240910,152100,143806453000,254000,254000,254000,254000,0
|
|
20240910,152000,143806453000,254000,254000,254000,254000,0
|
|
20240910,151900,143806453000,254000,254000,254500,254000,841
|
|
20240910,151800,143592650500,254500,254000,254500,253500,1019
|
|
20240910,151700,143333825000,254000,254000,254500,254000,646
|
|
20240910,151600,143169707500,254000,254000,254500,253500,1320
|
|
20240910,151500,142834423500,254500,254500,254500,254000,602
|
|
20240910,151400,142681464000,254000,254500,254500,254000,384
|
|
20240910,151300,142583922500,254000,255000,255500,254000,3357
|
|
20240910,151200,141728817000,255500,255000,255500,255000,587
|
|
20240910,151100,141579115500,255000,255000,255500,255000,295
|
|
20240910,151000,141503862500,255000,255500,255500,255000,1810
|
|
20240910,150900,141042284500,255000,255000,255500,255000,805
|
|
20240910,150800,140836881500,255000,255500,255500,255000,210
|
|
20240910,150700,140783284500,255500,255000,255500,255000,129
|
|
20240910,150600,140750370500,255000,255000,255500,255000,1014
|
|
20240910,150500,140491687000,255000,255000,255500,255000,243
|
|
20240910,150400,140429690000,255000,255000,255500,255000,501
|
|
20240910,150300,140301870000,255000,255000,255500,255000,525
|
|
20240910,150200,140167964000,255000,255000,255500,255000,672
|
|
20240910,150100,139996502500,255500,255000,255500,255000,354
|
|
20240910,150000,139906169500,255000,255500,255500,255000,450
|
|
20240910,145900,139791297000,255500,255000,255500,255000,566
|
|
20240910,145800,139646934000,255000,255000,255500,255000,381
|
|
20240910,145700,139549655000,255000,255500,256000,255000,569
|
|
20240910,145600,139404281500,255500,256000,256500,255500,990
|
|
20240910,145500,139150921500,256500,256000,256500,256000,283
|
|
20240910,145400,139078424500,256000,256000,256500,256000,585
|
|
20240910,145300,138928596000,256500,256000,256500,255500,1717
|
|
20240910,145200,138488971000,256000,256000,256000,255500,736
|
|
20240910,145100,138300575500,256000,255500,256000,255500,488
|
|
20240910,145000,138175666000,255500,255500,256000,255000,3258
|
|
20240910,144900,137342894000,255000,255500,255500,255000,320
|
|
20240910,144800,137261234000,255500,255000,255500,255000,266
|
|
20240910,144700,137193352500,255500,255000,255500,255000,104
|
|
20240910,144600,137166794000,255000,255500,255500,255000,231
|
|
20240910,144500,137107846000,255000,255000,255500,254500,1781
|
|
20240910,144400,136653650000,254500,255000,255000,254500,912
|
|
20240910,144300,136421520000,254500,254500,255000,254500,259
|
|
20240910,144200,136355570500,255000,255000,255000,254500,249
|
|
20240910,144100,136292184000,254500,254500,255000,254500,114
|
|
20240910,144000,136263138500,255000,254500,255000,254500,303
|
|
20240910,143900,136185980500,254500,254500,255000,254000,691
|
|
20240910,143800,136010097000,255000,254500,255000,254500,416
|
|
20240910,143700,135904156000,254500,254500,255000,254500,520
|
|
20240910,143600,135771713000,255000,255000,255000,254500,1038
|
|
20240910,143500,135507518500,254500,255500,255500,254500,509
|
|
20240910,143400,135377707500,255500,256000,256000,255000,1141
|
|
20240910,143300,135086520500,255500,256000,256500,255500,1372
|
|
20240910,143200,134735468000,256000,256500,256500,256000,232
|
|
20240910,143100,134676011500,256000,257000,257000,256000,1033
|
|
20240910,143000,134411331500,256500,256500,257000,256500,128
|
|
20240910,142900,134378453500,256500,256500,257000,256000,800
|
|
20240910,142800,134173265500,257000,256500,257000,256000,1143
|
|
20240910,142700,133880089500,256000,256000,256500,256000,250
|
|
20240910,142600,133816069500,256500,256500,257000,256000,1624
|
|
20240910,142500,133399842500,256500,256500,257000,256500,514
|
|
20240910,142400,133267788500,257000,256500,257000,256500,335
|
|
20240910,142300,133181701000,256500,257000,257500,256500,2321
|
|
20240910,142200,132585435500,257500,257000,257500,256500,3058
|
|
20240910,142100,131798571500,257000,257000,257000,256500,239
|
|
20240910,142000,131737174500,257000,257000,257000,256500,676
|
|
20240910,141900,131563617000,256500,256500,257000,256500,559
|
|
20240910,141800,131420080000,256500,257000,257000,256500,310
|
|
20240910,141700,131340512500,257000,256500,257000,256000,1347
|
|
20240910,141600,130995000000,257000,256000,257000,256000,1783
|
|
20240910,141500,130538059000,256000,256000,256000,255500,180
|
|
20240910,141400,130492025500,255500,255500,256000,255000,1029
|
|
20240910,141300,130229097500,255000,255000,255500,255000,72
|
|
20240910,141200,130210706500,255000,256000,256000,255000,887
|
|
20240910,141100,129984096000,255500,255500,256000,255500,366
|
|
20240910,141000,129890497000,255500,255500,256000,255500,234
|
|
20240910,140900,129830682500,255500,256000,256000,255500,416
|
|
20240910,140800,129724348500,256000,255500,256000,255500,106
|
|
20240910,140700,129697248000,255500,256000,256000,255500,659
|
|
20240910,140600,129528660500,255500,255500,256000,255500,1444
|
|
20240910,140500,129159682000,255500,255500,256000,255500,1726
|
|
20240910,140400,128718568000,255500,255500,256000,255500,170
|
|
20240910,140300,128675086500,255500,256000,256000,255500,122
|
|
20240910,140200,128643891500,255500,255000,256000,255000,473
|
|
20240910,140100,128523068500,255000,255500,255500,255000,208
|
|
20240910,140000,128469951000,255500,255500,255500,255000,567
|
|
20240910,135900,128325091500,255500,255500,256000,254500,1519
|
|
20240910,135800,127937279500,255500,256000,256500,255500,1933
|
|
20240910,135700,127442429500,256000,255500,256000,255000,1295
|
|
20240910,135600,127111500500,255500,255000,255500,255000,1066
|
|
20240910,135500,126839182500,255000,254500,255500,254500,1497
|
|
20240910,135400,126457497000,254500,254500,255000,254500,799
|
|
20240910,135300,126254056500,254500,255000,255000,254000,886
|
|
20240910,135200,126028578000,255000,254000,255000,254000,850
|
|
20240910,135100,125812252500,254500,254500,254500,254000,406
|
|
20240910,135000,125709014000,254500,254500,254500,254000,264
|
|
20240910,134900,125641896500,254500,254000,254500,254000,945
|
|
20240910,134800,125401470500,254000,254500,254500,254000,538
|
|
20240910,134700,125264735500,254500,253500,254500,253500,934
|
|
20240910,134600,125027457000,254000,253000,254000,253000,535
|
|
20240910,134500,124891660500,253500,252500,253500,252500,892
|
|
20240910,134400,124665917000,253000,252500,253000,252500,250
|
|
20240910,134300,124602773000,253000,252500,253000,252500,901
|
|
20240910,134200,124375261500,252000,252500,252500,252000,304
|
|
20240910,134100,124298637500,252500,252000,252500,252000,1569
|
|
20240910,134000,123903208500,252000,252500,252500,252000,838
|
|
20240910,133900,123691973000,252500,252500,252500,252000,611
|
|
20240910,133800,123537967000,252500,253500,253500,252500,1383
|
|
20240910,133700,123188487500,253500,253000,253500,253000,322
|
|
20240910,133600,123107011500,253500,254000,254000,253000,1203
|
|
20240910,133500,122802071000,254000,252500,254000,252500,1206
|
|
20240910,133400,122496609500,252500,252500,253000,252500,1215
|
|
20240910,133300,122189455000,252500,252000,252500,252000,392
|
|
20240910,133200,122090584500,252500,252500,252500,252000,361
|
|
20240910,133100,121999528500,252500,251500,252500,251500,1735
|
|
20240910,133000,121562096000,252000,251000,252500,251000,1180
|
|
20240910,132900,121264914500,251500,251000,251500,251000,340
|
|
20240910,132800,121179544500,251000,251500,252000,251000,916
|
|
20240910,132700,120949233000,251500,251000,252000,251000,1143
|
|
20240910,132600,120662023500,251000,251000,251500,251000,787
|
|
20240910,132500,120464467000,251000,251500,251500,251000,619
|
|
20240910,132400,120309084500,251000,251500,251500,251000,444
|
|
20240910,132300,120197630500,251000,251000,251500,251000,374
|
|
20240910,132200,120103742500,251000,251000,251500,251000,977
|
|
20240910,132100,119858207500,251000,250500,251500,250500,1655
|
|
20240910,132000,119442781500,251000,250500,251000,250500,439
|
|
20240910,131900,119332753500,250500,250000,251500,250000,1284
|
|
20240910,131800,119011029000,250000,250500,251000,250000,3223
|
|
20240910,131700,118203988500,250500,251000,251500,250500,1049
|
|
20240910,131600,117940721000,251000,252000,252000,251000,836
|
|
20240910,131500,117730649000,251500,251500,252000,251000,553
|
|
20240910,131400,117591642000,251500,252000,252000,250500,6800
|
|
20240910,131300,115884801500,251500,252000,252500,251000,2834
|
|
20240910,131200,115171646000,252000,253000,253000,252000,2063
|
|
20240910,131100,114650940000,253000,253000,253000,252500,2154
|
|
20240910,131000,114106868000,252500,252500,253000,252500,247
|
|
20240910,130900,114044441000,253000,253000,253500,252500,1069
|
|
20240910,130800,113774051000,253000,253500,253500,253000,812
|
|
20240910,130700,113568586500,253000,254500,255000,253000,3394
|
|
20240910,130600,112706558000,254500,254500,255000,254500,185
|
|
20240910,130500,112659468500,255000,255000,255000,254500,277
|
|
20240910,130400,112588913500,254500,255000,255000,254500,234
|
|
20240910,130300,112529333500,254500,255000,255000,254500,223
|
|
20240910,130200,112472575000,255000,254500,255000,254500,81
|
|
20240910,130100,112451950500,255000,254500,255000,254500,387
|
|
20240910,130000,112353405500,255000,255000,255500,254500,623
|
|
20240910,125900,112194566000,255500,255500,255500,255000,136
|
|
20240910,125800,112159844500,255500,255500,256000,255000,3930
|
|
20240910,125700,111156396000,255500,255000,255500,255000,373
|
|
20240910,125600,111061141000,255000,255500,255500,255000,294
|
|
20240910,125500,110986099000,255000,255000,255500,255000,143
|
|
20240910,125400,110949615500,255000,255500,255500,255000,430
|
|
20240910,125300,110839920000,255000,255500,255500,255000,220
|
|
20240910,125200,110783761500,255000,255500,255500,255000,233
|
|
20240910,125100,110724304000,255500,255500,255500,255000,64
|
|
20240910,125000,110707971000,255500,255500,255500,255000,157
|
|
20240910,124900,110667896500,255500,255500,255500,255000,54
|
|
20240910,124800,110654116500,255500,254500,255500,254000,1237
|
|
20240910,124700,110338934500,254000,254000,254500,254000,212
|
|
20240910,124600,110285056000,254000,255000,255000,254000,642
|
|
20240910,124500,110121652000,254500,254500,255000,254500,177
|
|
20240910,124400,110076574000,254500,254500,255000,254500,178
|
|
20240910,124300,110031261000,255000,255000,255000,254500,96
|
|
20240910,124200,110006803500,255000,255500,255500,255000,989
|
|
20240910,124100,109754603500,255500,255000,255500,255000,53
|
|
20240910,124000,109741070000,255500,255500,255500,255000,329
|
|
20240910,123900,109657149500,255500,255000,255500,255000,191
|
|
20240910,123800,109608359500,255000,255500,255500,255000,65
|
|
20240910,123700,109591756500,255500,255500,255500,255000,375
|
|
20240910,123600,109495965500,255500,255500,256000,255000,320
|
|
20240910,123500,109414198500,255500,256000,256000,255500,486
|
|
20240910,123400,109290005500,255500,255000,256000,255000,278
|
|
20240910,123300,109219032000,255000,255500,255500,255000,204
|
|
20240910,123200,109166931000,255000,255500,256000,255000,195
|
|
20240910,123100,109117118000,255000,255500,255500,255000,245
|
|
20240910,123000,109054532500,255500,255500,255500,255000,248
|
|
20240910,122900,108991205000,255000,255000,255500,255000,642
|
|
20240910,122800,108827475500,255000,255000,255500,254500,328
|
|
20240910,122700,108743827500,255000,255000,255500,255000,547
|
|
20240910,122600,108604289000,255500,255500,255500,255000,308
|
|
20240910,122500,108525626500,255000,254000,255000,254000,457
|
|
20240910,122400,108409284500,254500,254000,254500,253500,709
|
|
20240910,122300,108229186500,253500,254000,254000,253500,514
|
|
20240910,122200,108098665500,254000,253500,254500,253500,130
|
|
20240910,122100,108065653500,253500,254000,254500,253500,673
|
|
20240910,122000,107894694000,254000,254000,254000,253500,103
|
|
20240910,121900,107868549500,253500,253500,254000,253500,364
|
|
20240910,121800,107776199000,253500,253500,254500,253500,420
|
|
20240910,121700,107669556000,254000,254000,254000,253500,497
|
|
20240910,121600,107543345000,253500,253000,254000,253000,1557
|
|
20240910,121500,107148405000,253500,253500,253500,253000,2149
|
|
20240910,121400,106604276000,253500,253500,254000,253500,2007
|
|
20240910,121300,106095450500,253500,253500,254000,253500,505
|
|
20240910,121200,105967399000,254000,255000,255000,253500,3732
|
|
20240910,121100,105019069500,255000,254500,255000,254500,45
|
|
20240910,121000,105007599500,255000,254500,255000,254500,186
|
|
20240910,120900,104960191000,254500,255000,255000,254500,315
|
|
20240910,120800,104880008000,254500,255000,255000,254500,311
|
|
20240910,120700,104800801500,255000,254500,255000,254500,164
|
|
20240910,120600,104758994000,254500,255500,255500,254500,414
|
|
20240910,120500,104653454000,255500,255000,255500,255000,430
|
|
20240910,120400,104543791000,255000,255500,255500,255000,97
|
|
20240910,120300,104519044500,255500,255000,255500,254500,384
|
|
20240910,120200,104421166000,255000,254500,255000,254500,748
|
|
20240910,120100,104230466500,254500,255000,255000,254500,88
|
|
20240910,120000,104208058500,254500,254500,255000,254500,466
|
|
20240910,115900,104089432000,255000,255000,255000,254500,159
|
|
20240910,115800,104048937500,255000,254500,255000,254500,437
|
|
20240910,115700,103937713000,255000,254500,255000,254500,462
|
|
20240910,115600,103820112000,254500,255000,255000,254500,470
|
|
20240910,115500,103700482500,255000,255000,255000,254500,326
|
|
20240910,115400,103617498000,255000,254500,255000,254500,117
|
|
20240910,115300,103587708500,255000,254500,255000,254500,465
|
|
20240910,115200,103469337500,255000,255000,255500,254500,949
|
|
20240910,115100,103227379500,255000,256000,256000,255000,960
|
|
20240910,115000,102982102500,256000,256000,256500,255500,615
|
|
20240910,114900,102824878000,256000,256000,256000,255500,420
|
|
20240910,114800,102717514000,256000,256000,256000,255500,125
|
|
20240910,114700,102685522000,256000,256000,256000,255500,426
|
|
20240910,114600,102576597000,256000,256000,256500,255500,783
|
|
20240910,114500,102376176000,256500,256000,256500,256000,130
|
|
20240910,114400,102342871000,256500,256000,256500,255500,549
|
|
20240910,114300,102202452000,256000,255500,256000,255500,99
|
|
20240910,114200,102177127000,255500,255500,256000,255500,399
|
|
20240910,114100,102075161500,255500,255500,256000,255500,720
|
|
20240910,114000,101891148000,255500,256000,256000,255500,273
|
|
20240910,113900,101821262000,255500,255500,256000,255000,436
|
|
20240910,113800,101709858500,255500,255000,255500,255000,521
|
|
20240910,113700,101576894000,255000,256000,256000,255000,109
|
|
20240910,113600,101549060500,255500,255500,256000,255500,563
|
|
20240910,113500,101405195000,256000,255500,256000,255500,414
|
|
20240910,113400,101299409500,255500,255500,256000,255500,298
|
|
20240910,113300,101223240000,255500,255500,255500,255000,358
|
|
20240910,113200,101131907500,255500,255000,255500,254500,1314
|
|
20240910,113100,100796979000,254500,254000,255000,254000,1794
|
|
20240910,113000,100340496500,254000,254500,255000,254000,2521
|
|
20240910,112900,99699360000,254500,254500,255000,254500,374
|
|
20240910,112800,99604148500,254500,254500,255000,254500,692
|
|
20240910,112700,99428005000,254500,254500,255000,254500,648
|
|
20240910,112600,99263029000,254500,254500,255000,254500,234
|
|
20240910,112500,99203404000,255000,255000,255500,255000,1240
|
|
20240910,112400,98887182500,255000,255500,255500,255000,383
|
|
20240910,112300,98789483000,255500,255000,255500,255000,50
|
|
20240910,112200,98776714000,255500,255500,255500,255000,716
|
|
20240910,112100,98594077500,255500,255500,255500,255000,367
|
|
20240910,112000,98500441500,255000,255000,255500,255000,189
|
|
20240910,111900,98452189000,255500,255500,256000,255000,436
|
|
20240910,111800,98340912000,255500,255500,256000,255000,563
|
|
20240910,111700,98197044500,256000,254500,256000,254500,1107
|
|
20240910,111600,97914470500,254500,255000,255000,254500,467
|
|
20240910,111500,97795573500,255000,255500,255500,254500,1190
|
|
20240910,111400,97492146500,255500,255000,255500,255000,874
|
|
20240910,111300,97269122500,255500,256000,256000,255000,1126
|
|
20240910,111200,96981635500,256000,255500,256000,255000,1185
|
|
20240910,111100,96679150000,255500,255500,256000,255000,890
|
|
20240910,111000,96451769500,256000,255500,256000,255000,1517
|
|
20240910,110900,96064297000,255000,255000,255500,255000,1395
|
|
20240910,110800,95708537000,255500,255000,255500,254500,1654
|
|
20240910,110700,95286806000,255000,255000,255500,254500,3204
|
|
20240910,110600,94469877500,255500,255500,256000,255000,2232
|
|
20240910,110500,93899972500,255500,255500,257000,255500,1929
|
|
20240910,110400,93406053500,255500,256000,256500,255500,2268
|
|
20240910,110300,92825838000,256500,257000,257000,256000,362
|
|
20240910,110200,92732984000,257000,257000,257000,256000,1340
|
|
20240910,110100,92389441000,256500,257500,257500,256500,1761
|
|
20240910,110000,91937171000,257000,258000,258000,257000,995
|
|
20240910,105900,91680916500,257500,258000,258000,257000,1060
|
|
20240910,105800,91407959000,258000,257500,258000,257500,133
|
|
20240910,105700,91373685000,257500,258000,258000,257500,424
|
|
20240910,105600,91264418500,258000,257500,258000,257000,660
|
|
20240910,105500,91094592500,257000,257500,257500,257000,135
|
|
20240910,105400,91059869000,257500,257500,258000,257000,722
|
|
20240910,105300,90873914000,257500,257500,257500,257000,684
|
|
20240910,105200,90697910500,257000,257500,257500,257000,144
|
|
20240910,105100,90660870000,257500,257500,257500,257000,385
|
|
20240910,105000,90561884500,257000,257500,257500,257000,684
|
|
20240910,104900,90385782500,258000,258000,258000,257500,58
|
|
20240910,104800,90370820000,258000,257500,258000,257000,815
|
|
20240910,104700,90160941000,257500,256000,258000,256000,1019
|
|
20240910,104600,89899080500,256500,256500,256500,256000,446
|
|
20240910,104500,89784825000,256500,256000,256500,256000,526
|
|
20240910,104400,89650092000,256000,256500,256500,256000,233
|
|
20240910,104300,89590350000,256500,257000,257000,256500,209
|
|
20240910,104200,89536713000,257000,257500,257500,256500,1526
|
|
20240910,104100,89144956500,257000,257000,257500,257000,643
|
|
20240910,104000,88979562500,257000,257000,257000,256500,386
|
|
20240910,103900,88880504000,257000,257000,257000,256500,765
|
|
20240910,103800,88684137000,256500,256500,257000,256500,443
|
|
20240910,103700,88570359500,257000,256500,257000,256000,754
|
|
20240910,103600,88377080000,256500,256500,256500,256000,577
|
|
20240910,103500,88229228500,256500,256000,256500,256000,727
|
|
20240910,103400,88042953000,256000,256500,257000,256000,1071
|
|
20240910,103300,87768457500,256500,255500,256500,255500,633
|
|
20240910,103200,87606429000,256000,256500,256500,255500,1932
|
|
20240910,103100,87112067000,256500,256500,257000,256000,1021
|
|
20240910,103000,86850401500,256000,257500,257500,256000,1265
|
|
20240910,102900,86525711500,257500,257000,257500,256500,459
|
|
20240910,102800,86407727500,257500,257500,257500,256500,609
|
|
20240910,102700,86251161000,257500,257000,257500,257000,576
|
|
20240910,102600,86103113500,257500,257500,258000,257000,1062
|
|
20240910,102500,85829677500,257500,256500,257500,256500,1090
|
|
20240910,102400,85549717500,256500,256500,257000,256000,501
|
|
20240910,102300,85421192000,256500,256500,257000,256000,1885
|
|
20240910,102200,84938039500,257000,257000,257000,256500,424
|
|
20240910,102100,84829229000,257000,257000,257000,256500,236
|
|
20240910,102000,84768642000,257000,257500,257500,257000,855
|
|
20240910,101900,84548886500,257000,257500,257500,257000,349
|
|
20240910,101800,84459068000,257000,257500,257500,257000,510
|
|
20240910,101700,84327958500,257500,257500,257500,257000,405
|
|
20240910,101600,84223846500,257500,257500,257500,257000,566
|
|
20240910,101500,84078320500,257500,257000,258000,257000,1107
|
|
20240910,101400,83793297000,257000,257500,258000,257000,495
|
|
20240910,101300,83665870500,257500,257500,258000,257000,1398
|
|
20240910,101200,83305868000,257500,256500,257500,256500,1102
|
|
20240910,101100,83022560000,256500,256500,257000,256000,665
|
|
20240910,101000,82852018500,256500,257000,257500,256000,476
|
|
20240910,100900,82729754000,257000,256500,257500,256000,1348
|
|
20240910,100800,82383820000,256500,256500,256500,256000,728
|
|
20240910,100700,82197188500,256500,256000,257000,256000,622
|
|
20240910,100600,82037711000,256500,255500,256500,255500,1017
|
|
20240910,100500,81777530500,256000,256000,256500,256000,1288
|
|
20240910,100400,81447755500,256000,256500,257000,256000,4264
|
|
20240910,100300,80355361500,256500,257500,258000,256500,2801
|
|
20240910,100200,79635609500,257500,257500,258000,257000,1132
|
|
20240910,100100,79344128500,258000,258500,259000,257500,1283
|
|
20240910,100000,79013141000,258500,258000,259000,257500,1111
|
|
20240910,095900,78726366500,258000,258000,258000,257500,1767
|
|
20240910,095800,78271270500,257500,258500,258500,257500,997
|
|
20240910,095700,78014169500,258500,258000,259000,257500,858
|
|
20240910,095600,77792431000,258000,259500,259500,257500,1621
|
|
20240910,095500,77373384000,259500,259500,259500,259000,591
|
|
20240910,095400,77220055000,259000,258500,259500,258500,1326
|
|
20240910,095300,76876518500,259000,259000,259000,258500,566
|
|
20240910,095200,76730108500,259000,259000,259000,258000,1064
|
|
20240910,095100,76455261500,259000,259000,259000,258500,1058
|
|
20240910,095000,76181533500,258500,257500,258500,257000,1323
|
|
20240910,094900,75840308000,257500,257500,258000,257000,1062
|
|
20240910,094800,75566953000,257000,259500,259500,257000,6844
|
|
20240910,094700,73801287000,259500,259500,260000,259000,2088
|
|
20240910,094600,73259138500,259500,260000,260000,259500,879
|
|
20240910,094500,73030932500,259500,259500,260000,259000,927
|
|
20240910,094400,72790346000,259000,259000,259500,258500,1500
|
|
20240910,094300,72401844000,259000,259000,259500,258500,890
|
|
20240910,094200,72171311500,259000,260500,260500,258500,3534
|
|
20240910,094100,71255034500,260000,259500,260000,259500,988
|
|
20240910,094000,70998197500,259500,259000,260000,259000,940
|
|
20240910,093900,70754549500,258500,258500,259000,258000,893
|
|
20240910,093800,70523816500,259000,259000,259500,258500,1357
|
|
20240910,093700,70172535000,259000,260000,260500,259000,2400
|
|
20240910,093600,69549189000,260000,258000,260000,258000,1326
|
|
20240910,093500,69206122000,258000,259000,259000,258000,1720
|
|
20240910,093400,68761720500,259000,259000,260000,258500,6014
|
|
20240910,093300,67202844000,259000,259500,260000,258500,3685
|
|
20240910,093200,66248057000,259500,260500,261000,259500,2875
|
|
20240910,093100,65500195000,260500,262000,262000,260500,2269
|
|
20240910,093000,64907226000,261500,263000,263500,261000,4160
|
|
20240910,092900,63816823000,263500,263500,263500,262500,4356
|
|
20240910,092800,62670326000,263000,263500,264000,263000,3086
|
|
20240910,092700,61857330500,264000,263500,264500,263000,6449
|
|
20240910,092600,60157092000,264000,264000,264500,263500,4404
|
|
20240910,092500,58993820000,264000,263000,264500,263000,14266
|
|
20240910,092400,55229767000,263000,261000,263000,260500,7564
|
|
20240910,092300,53246563500,260500,262500,262500,260500,6648
|
|
20240910,092200,51507684500,262500,259500,262500,259500,12272
|
|
20240910,092100,48301680000,259500,260500,260500,259500,2418
|
|
20240910,092000,47673038500,260000,259500,260500,259000,4639
|
|
20240910,091900,46467661000,260000,259500,260000,259000,5443
|
|
20240910,091800,45053823500,259500,258500,260000,258000,3559
|
|
20240910,091700,44131150500,258000,258000,259500,257500,6629
|
|
20240910,091600,42416141000,258000,257500,258000,256500,2633
|
|
20240910,091500,41739167000,257500,255500,257500,255500,3293
|
|
20240910,091400,40893351000,255500,258000,258500,255500,8740
|
|
20240910,091300,38652077000,258500,259500,259500,258000,4116
|
|
20240910,091200,37586119500,259500,260500,261500,259000,10439
|
|
20240910,091100,34868887000,260500,257500,260500,257000,17575
|
|
20240910,091000,30316838500,257000,255500,257500,255500,3823
|
|
20240910,090900,29335958500,255500,253500,256000,253500,2813
|
|
20240910,090800,28619331000,253500,254000,254500,253000,4231
|
|
20240910,090700,27546739500,253500,255500,257000,253500,9711
|
|
20240910,090600,25069828000,255500,257000,258000,254000,8881
|
|
20240910,090500,22799797500,257000,259000,259500,257000,13555
|
|
20240910,090400,19290040500,259000,256000,259000,256000,10345
|
|
20240910,090300,16623908000,256000,255500,256000,254500,8243
|
|
20240910,090200,14518169500,255500,256000,256500,254000,8476
|
|
20240910,090100,12357774000,256000,253000,258500,252000,22836
|
|
20240910,090000,6525919000,253000,251500,254000,251500,25869
|