714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,205100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,205000,189392653500,278000,278000,278000,278000,0
|
|
20240911,204900,189392653500,278000,278000,278000,278000,0
|
|
20240911,204800,189392653500,278000,278000,278000,278000,0
|
|
20240911,204700,189392653500,278000,278000,278000,278000,0
|
|
20240911,204600,189392653500,278000,278000,278000,278000,0
|
|
20240911,204500,189392653500,278000,278000,278000,278000,0
|
|
20240911,204400,189392653500,278000,278000,278000,278000,0
|
|
20240911,204300,189392653500,278000,278000,278000,278000,0
|
|
20240911,204200,189392653500,278000,278000,278000,278000,0
|
|
20240911,204100,189392653500,278000,278000,278000,278000,0
|
|
20240911,204000,189392653500,278000,278000,278000,278000,0
|
|
20240911,203900,189392653500,278000,278000,278000,278000,0
|
|
20240911,203800,189392653500,278000,278000,278000,278000,0
|
|
20240911,203700,189392653500,278000,278000,278000,278000,0
|
|
20240911,203600,189392653500,278000,278000,278000,278000,0
|
|
20240911,203500,189392653500,278000,278000,278000,278000,0
|
|
20240911,203400,189392653500,278000,278000,278000,278000,0
|
|
20240911,203300,189392653500,278000,278000,278000,278000,0
|
|
20240911,203200,189392653500,278000,278000,278000,278000,0
|
|
20240911,203100,189392653500,278000,278000,278000,278000,0
|
|
20240911,203000,189392653500,278000,278000,278000,278000,0
|
|
20240911,202900,189392653500,278000,278000,278000,278000,0
|
|
20240911,202800,189392653500,278000,278000,278000,278000,0
|
|
20240911,202700,189392653500,278000,278000,278000,278000,0
|
|
20240911,202600,189392653500,278000,278000,278000,278000,0
|
|
20240911,202500,189392653500,278000,278000,278000,278000,0
|
|
20240911,202400,189392653500,278000,278000,278000,278000,0
|
|
20240911,202300,189392653500,278000,278000,278000,278000,0
|
|
20240911,202200,189392653500,278000,278000,278000,278000,0
|
|
20240911,202100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,202000,189392653500,278000,278000,278000,278000,0
|
|
20240911,201900,189392653500,278000,278000,278000,278000,0
|
|
20240911,201800,189392653500,278000,278000,278000,278000,0
|
|
20240911,201700,189392653500,278000,278000,278000,278000,0
|
|
20240911,201600,189392653500,278000,278000,278000,278000,0
|
|
20240911,201500,189392653500,278000,278000,278000,278000,0
|
|
20240911,201400,189392653500,278000,278000,278000,278000,0
|
|
20240911,201300,189392653500,278000,278000,278000,278000,0
|
|
20240911,201200,189392653500,278000,278000,278000,278000,0
|
|
20240911,201100,189392653500,278000,278000,278000,278000,0
|
|
20240911,201000,189392653500,278000,278000,278000,278000,0
|
|
20240911,200900,189392653500,278000,278000,278000,278000,0
|
|
20240911,200800,189392653500,278000,278000,278000,278000,0
|
|
20240911,200700,189392653500,278000,278000,278000,278000,0
|
|
20240911,200600,189392653500,278000,278000,278000,278000,0
|
|
20240911,200500,189392653500,278000,278000,278000,278000,0
|
|
20240911,200400,189392653500,278000,278000,278000,278000,0
|
|
20240911,200300,189392653500,278000,278000,278000,278000,0
|
|
20240911,200200,189392653500,278000,278000,278000,278000,0
|
|
20240911,200100,189392653500,278000,278000,278000,278000,0
|
|
20240911,200000,189392653500,278000,278000,278000,278000,0
|
|
20240911,195900,189392653500,278000,278000,278000,278000,0
|
|
20240911,195800,189392653500,278000,278000,278000,278000,0
|
|
20240911,195700,189392653500,278000,278000,278000,278000,0
|
|
20240911,195600,189392653500,278000,278000,278000,278000,0
|
|
20240911,195500,189392653500,278000,278000,278000,278000,0
|
|
20240911,195400,189392653500,278000,278000,278000,278000,0
|
|
20240911,195300,189392653500,278000,278000,278000,278000,0
|
|
20240911,195200,189392653500,278000,278000,278000,278000,0
|
|
20240911,195100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,195000,189392653500,278000,278000,278000,278000,0
|
|
20240911,194900,189392653500,278000,278000,278000,278000,0
|
|
20240911,194800,189392653500,278000,278000,278000,278000,0
|
|
20240911,194700,189392653500,278000,278000,278000,278000,0
|
|
20240911,194600,189392653500,278000,278000,278000,278000,0
|
|
20240911,194500,189392653500,278000,278000,278000,278000,0
|
|
20240911,194400,189392653500,278000,278000,278000,278000,0
|
|
20240911,194300,189392653500,278000,278000,278000,278000,0
|
|
20240911,194200,189392653500,278000,278000,278000,278000,0
|
|
20240911,194100,189392653500,278000,278000,278000,278000,0
|
|
20240911,194000,189392653500,278000,278000,278000,278000,0
|
|
20240911,193900,189392653500,278000,278000,278000,278000,0
|
|
20240911,193800,189392653500,278000,278000,278000,278000,0
|
|
20240911,193700,189392653500,278000,278000,278000,278000,0
|
|
20240911,193600,189392653500,278000,278000,278000,278000,0
|
|
20240911,193500,189392653500,278000,278000,278000,278000,0
|
|
20240911,193400,189392653500,278000,278000,278000,278000,0
|
|
20240911,193300,189392653500,278000,278000,278000,278000,0
|
|
20240911,193200,189392653500,278000,278000,278000,278000,0
|
|
20240911,193100,189392653500,278000,278000,278000,278000,0
|
|
20240911,193000,189392653500,278000,278000,278000,278000,0
|
|
20240911,192900,189392653500,278000,278000,278000,278000,0
|
|
20240911,192800,189392653500,278000,278000,278000,278000,0
|
|
20240911,192700,189392653500,278000,278000,278000,278000,0
|
|
20240911,192600,189392653500,278000,278000,278000,278000,0
|
|
20240911,192500,189392653500,278000,278000,278000,278000,0
|
|
20240911,192400,189392653500,278000,278000,278000,278000,0
|
|
20240911,192300,189392653500,278000,278000,278000,278000,0
|
|
20240911,192200,189392653500,278000,278000,278000,278000,0
|
|
20240911,192100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,192000,189392653500,278000,278000,278000,278000,0
|
|
20240911,191900,189392653500,278000,278000,278000,278000,0
|
|
20240911,191800,189392653500,278000,278000,278000,278000,0
|
|
20240911,191700,189392653500,278000,278000,278000,278000,0
|
|
20240911,191600,189392653500,278000,278000,278000,278000,0
|
|
20240911,191500,189392653500,278000,278000,278000,278000,0
|
|
20240911,191400,189392653500,278000,278000,278000,278000,0
|
|
20240911,191300,189392653500,278000,278000,278000,278000,0
|
|
20240911,191200,189392653500,278000,278000,278000,278000,0
|
|
20240911,191100,189392653500,278000,278000,278000,278000,0
|
|
20240911,191000,189392653500,278000,278000,278000,278000,0
|
|
20240911,190900,189392653500,278000,278000,278000,278000,0
|
|
20240911,190800,189392653500,278000,278000,278000,278000,0
|
|
20240911,190700,189392653500,278000,278000,278000,278000,0
|
|
20240911,190600,189392653500,278000,278000,278000,278000,0
|
|
20240911,190500,189392653500,278000,278000,278000,278000,0
|
|
20240911,190400,189392653500,278000,278000,278000,278000,0
|
|
20240911,190300,189392653500,278000,278000,278000,278000,0
|
|
20240911,190200,189392653500,278000,278000,278000,278000,0
|
|
20240911,190100,189392653500,278000,278000,278000,278000,0
|
|
20240911,190000,189392653500,278000,278000,278000,278000,0
|
|
20240911,185900,189392653500,278000,278000,278000,278000,0
|
|
20240911,185800,189392653500,278000,278000,278000,278000,0
|
|
20240911,185700,189392653500,278000,278000,278000,278000,0
|
|
20240911,185600,189392653500,278000,278000,278000,278000,0
|
|
20240911,185500,189392653500,278000,278000,278000,278000,0
|
|
20240911,185400,189392653500,278000,278000,278000,278000,0
|
|
20240911,185300,189392653500,278000,278000,278000,278000,0
|
|
20240911,185200,189392653500,278000,278000,278000,278000,0
|
|
20240911,185100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,185000,189392653500,278000,278000,278000,278000,0
|
|
20240911,184900,189392653500,278000,278000,278000,278000,0
|
|
20240911,184800,189392653500,278000,278000,278000,278000,0
|
|
20240911,184700,189392653500,278000,278000,278000,278000,0
|
|
20240911,184600,189392653500,278000,278000,278000,278000,0
|
|
20240911,184500,189392653500,278000,278000,278000,278000,0
|
|
20240911,184400,189392653500,278000,278000,278000,278000,0
|
|
20240911,184300,189392653500,278000,278000,278000,278000,0
|
|
20240911,184200,189392653500,278000,278000,278000,278000,0
|
|
20240911,184100,189392653500,278000,278000,278000,278000,0
|
|
20240911,184000,189392653500,278000,278000,278000,278000,0
|
|
20240911,183900,189392653500,278000,278000,278000,278000,0
|
|
20240911,183800,189392653500,278000,278000,278000,278000,0
|
|
20240911,183700,189392653500,278000,278000,278000,278000,0
|
|
20240911,183600,189392653500,278000,278000,278000,278000,0
|
|
20240911,183500,189392653500,278000,278000,278000,278000,0
|
|
20240911,183400,189392653500,278000,278000,278000,278000,0
|
|
20240911,183300,189392653500,278000,278000,278000,278000,0
|
|
20240911,183200,189392653500,278000,278000,278000,278000,0
|
|
20240911,183100,189392653500,278000,278000,278000,278000,0
|
|
20240911,183000,189392653500,278000,278000,278000,278000,0
|
|
20240911,182900,189392653500,278000,278000,278000,278000,0
|
|
20240911,182800,189392653500,278000,278000,278000,278000,0
|
|
20240911,182700,189392653500,278000,278000,278000,278000,0
|
|
20240911,182600,189392653500,278000,278000,278000,278000,0
|
|
20240911,182500,189392653500,278000,278000,278000,278000,0
|
|
20240911,182400,189392653500,278000,278000,278000,278000,0
|
|
20240911,182300,189392653500,278000,278000,278000,278000,0
|
|
20240911,182200,189392653500,278000,278000,278000,278000,0
|
|
20240911,182100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,182000,189392653500,278000,278000,278000,278000,0
|
|
20240911,181900,189392653500,278000,278000,278000,278000,0
|
|
20240911,181800,189392653500,278000,278000,278000,278000,0
|
|
20240911,181700,189392653500,278000,278000,278000,278000,0
|
|
20240911,181600,189392653500,278000,278000,278000,278000,0
|
|
20240911,181500,189392653500,278000,278000,278000,278000,0
|
|
20240911,181400,189392653500,278000,278000,278000,278000,0
|
|
20240911,181300,189392653500,278000,278000,278000,278000,0
|
|
20240911,181200,189392653500,278000,278000,278000,278000,0
|
|
20240911,181100,189392653500,278000,278000,278000,278000,0
|
|
20240911,181000,189392653500,278000,278000,278000,278000,0
|
|
20240911,180900,189392653500,278000,278000,278000,278000,0
|
|
20240911,180800,189392653500,278000,278000,278000,278000,0
|
|
20240911,180700,189392653500,278000,278000,278000,278000,0
|
|
20240911,180600,189392653500,278000,278000,278000,278000,0
|
|
20240911,180500,189392653500,278000,278000,278000,278000,0
|
|
20240911,180400,189392653500,278000,278000,278000,278000,0
|
|
20240911,180300,189392653500,278000,278000,278000,278000,0
|
|
20240911,180200,189392653500,278000,278000,278000,278000,0
|
|
20240911,180100,189392653500,278000,278000,278000,278000,0
|
|
20240911,180000,189392653500,278000,278000,278000,278000,0
|
|
20240911,175900,189392653500,278000,278000,278000,278000,0
|
|
20240911,175800,189392653500,278000,278000,278000,278000,0
|
|
20240911,175700,189392653500,278000,278000,278000,278000,0
|
|
20240911,175600,189392653500,278000,278000,278000,278000,0
|
|
20240911,175500,189392653500,278000,278000,278000,278000,0
|
|
20240911,175400,189392653500,278000,278000,278000,278000,0
|
|
20240911,175300,189392653500,278000,278000,278000,278000,0
|
|
20240911,175200,189392653500,278000,278000,278000,278000,0
|
|
20240911,175100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,175000,189392653500,278000,278000,278000,278000,0
|
|
20240911,174900,189392653500,278000,278000,278000,278000,0
|
|
20240911,174800,189392653500,278000,278000,278000,278000,0
|
|
20240911,174700,189392653500,278000,278000,278000,278000,0
|
|
20240911,174600,189392653500,278000,278000,278000,278000,0
|
|
20240911,174500,189392653500,278000,278000,278000,278000,0
|
|
20240911,174400,189392653500,278000,278000,278000,278000,0
|
|
20240911,174300,189392653500,278000,278000,278000,278000,0
|
|
20240911,174200,189392653500,278000,278000,278000,278000,0
|
|
20240911,174100,189392653500,278000,278000,278000,278000,0
|
|
20240911,174000,189392653500,278000,278000,278000,278000,0
|
|
20240911,173900,189392653500,278000,278000,278000,278000,0
|
|
20240911,173800,189392653500,278000,278000,278000,278000,0
|
|
20240911,173700,189392653500,278000,278000,278000,278000,0
|
|
20240911,173600,189392653500,278000,278000,278000,278000,0
|
|
20240911,173500,189392653500,278000,278000,278000,278000,0
|
|
20240911,173400,189392653500,278000,278000,278000,278000,0
|
|
20240911,173300,189392653500,278000,278000,278000,278000,0
|
|
20240911,173200,189392653500,278000,278000,278000,278000,0
|
|
20240911,173100,189392653500,278000,278000,278000,278000,0
|
|
20240911,173000,189392653500,278000,278000,278000,278000,0
|
|
20240911,172900,189392653500,278000,278000,278000,278000,0
|
|
20240911,172800,189392653500,278000,278000,278000,278000,0
|
|
20240911,172700,189392653500,278000,278000,278000,278000,0
|
|
20240911,172600,189392653500,278000,278000,278000,278000,0
|
|
20240911,172500,189392653500,278000,278000,278000,278000,0
|
|
20240911,172400,189392653500,278000,278000,278000,278000,0
|
|
20240911,172300,189392653500,278000,278000,278000,278000,0
|
|
20240911,172200,189392653500,278000,278000,278000,278000,0
|
|
20240911,172100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,172000,189392653500,278000,278000,278000,278000,0
|
|
20240911,171900,189392653500,278000,278000,278000,278000,0
|
|
20240911,171800,189392653500,278000,278000,278000,278000,0
|
|
20240911,171700,189392653500,278000,278000,278000,278000,0
|
|
20240911,171600,189392653500,278000,278000,278000,278000,0
|
|
20240911,171500,189392653500,278000,278000,278000,278000,0
|
|
20240911,171400,189392653500,278000,278000,278000,278000,0
|
|
20240911,171300,189392653500,278000,278000,278000,278000,0
|
|
20240911,171200,189392653500,278000,278000,278000,278000,0
|
|
20240911,171100,189392653500,278000,278000,278000,278000,0
|
|
20240911,171000,189392653500,278000,278000,278000,278000,0
|
|
20240911,170900,189392653500,278000,278000,278000,278000,0
|
|
20240911,170800,189392653500,278000,278000,278000,278000,0
|
|
20240911,170700,189392653500,278000,278000,278000,278000,0
|
|
20240911,170600,189392653500,278000,278000,278000,278000,0
|
|
20240911,170500,189392653500,278000,278000,278000,278000,0
|
|
20240911,170400,189392653500,278000,278000,278000,278000,0
|
|
20240911,170300,189392653500,278000,278000,278000,278000,0
|
|
20240911,170200,189392653500,278000,278000,278000,278000,0
|
|
20240911,170100,189392653500,278000,278000,278000,278000,0
|
|
20240911,170000,189392653500,278000,278000,278000,278000,0
|
|
20240911,165900,189392653500,278000,278000,278000,278000,0
|
|
20240911,165800,189392653500,278000,278000,278000,278000,0
|
|
20240911,165700,189392653500,278000,278000,278000,278000,0
|
|
20240911,165600,189392653500,278000,278000,278000,278000,0
|
|
20240911,165500,189392653500,278000,278000,278000,278000,0
|
|
20240911,165400,189392653500,278000,278000,278000,278000,0
|
|
20240911,165300,189392653500,278000,278000,278000,278000,0
|
|
20240911,165200,189392653500,278000,278000,278000,278000,0
|
|
20240911,165100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,165000,189392653500,278000,278000,278000,278000,0
|
|
20240911,164900,189392653500,278000,278000,278000,278000,0
|
|
20240911,164800,189392653500,278000,278000,278000,278000,0
|
|
20240911,164700,189392653500,278000,278000,278000,278000,0
|
|
20240911,164600,189392653500,278000,278000,278000,278000,0
|
|
20240911,164500,189392653500,278000,278000,278000,278000,0
|
|
20240911,164400,189392653500,278000,278000,278000,278000,0
|
|
20240911,164300,189392653500,278000,278000,278000,278000,0
|
|
20240911,164200,189392653500,278000,278000,278000,278000,0
|
|
20240911,164100,189392653500,278000,278000,278000,278000,0
|
|
20240911,164000,189392653500,278000,278000,278000,278000,0
|
|
20240911,163900,189392653500,278000,278000,278000,278000,0
|
|
20240911,163800,189392653500,278000,278000,278000,278000,0
|
|
20240911,163700,189392653500,278000,278000,278000,278000,0
|
|
20240911,163600,189392653500,278000,278000,278000,278000,0
|
|
20240911,163500,189392653500,278000,278000,278000,278000,0
|
|
20240911,163400,189392653500,278000,278000,278000,278000,0
|
|
20240911,163300,189392653500,278000,278000,278000,278000,0
|
|
20240911,163200,189392653500,278000,278000,278000,278000,0
|
|
20240911,163100,189392653500,278000,278000,278000,278000,0
|
|
20240911,163000,189392653500,278000,278000,278000,278000,0
|
|
20240911,162900,189392653500,278000,278000,278000,278000,0
|
|
20240911,162800,189392653500,278000,278000,278000,278000,0
|
|
20240911,162700,189392653500,278000,278000,278000,278000,0
|
|
20240911,162600,189392653500,278000,278000,278000,278000,0
|
|
20240911,162500,189392653500,278000,278000,278000,278000,0
|
|
20240911,162400,189392653500,278000,278000,278000,278000,0
|
|
20240911,162300,189392653500,278000,278000,278000,278000,0
|
|
20240911,162200,189392653500,278000,278000,278000,278000,0
|
|
20240911,162100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,162000,189392653500,278000,278000,278000,278000,0
|
|
20240911,161900,189392653500,278000,278000,278000,278000,0
|
|
20240911,161800,189392653500,278000,278000,278000,278000,0
|
|
20240911,161700,189392653500,278000,278000,278000,278000,0
|
|
20240911,161600,189392653500,278000,278000,278000,278000,0
|
|
20240911,161500,189392653500,278000,278000,278000,278000,0
|
|
20240911,161400,189392653500,278000,278000,278000,278000,0
|
|
20240911,161300,189392653500,278000,278000,278000,278000,0
|
|
20240911,161200,189392653500,278000,278000,278000,278000,0
|
|
20240911,161100,189392653500,278000,278000,278000,278000,0
|
|
20240911,161000,189392653500,278000,278000,278000,278000,0
|
|
20240911,160900,189392653500,278000,278000,278000,278000,0
|
|
20240911,160800,189392653500,278000,278000,278000,278000,0
|
|
20240911,160700,189392653500,278000,278000,278000,278000,0
|
|
20240911,160600,189392653500,278000,278000,278000,278000,0
|
|
20240911,160500,189392653500,278000,278000,278000,278000,0
|
|
20240911,160400,189392653500,278000,278000,278000,278000,0
|
|
20240911,160300,189392653500,278000,278000,278000,278000,0
|
|
20240911,160200,189392653500,278000,278000,278000,278000,0
|
|
20240911,160100,189392653500,278000,278000,278000,278000,0
|
|
20240911,160000,189392653500,278000,278000,278000,278000,0
|
|
20240911,155900,189392653500,278000,278000,278000,278000,0
|
|
20240911,155800,189392653500,278000,278000,278000,278000,0
|
|
20240911,155700,189392653500,278000,278000,278000,278000,0
|
|
20240911,155600,189392653500,278000,278000,278000,278000,0
|
|
20240911,155500,189392653500,278000,278000,278000,278000,0
|
|
20240911,155400,189392653500,278000,278000,278000,278000,0
|
|
20240911,155300,189392653500,278000,278000,278000,278000,0
|
|
20240911,155200,189392653500,278000,278000,278000,278000,0
|
|
20240911,155100,189392653500,278000,278000,278000,278000,15714
|
|
20240911,155000,189392653500,278000,278000,278000,278000,0
|
|
20240911,154900,189392653500,278000,278000,278000,278000,0
|
|
20240911,154800,189392653500,278000,278000,278000,278000,0
|
|
20240911,154700,189392653500,278000,278000,278000,278000,0
|
|
20240911,154600,189392653500,278000,278000,278000,278000,0
|
|
20240911,154500,189392653500,278000,278000,278000,278000,0
|
|
20240911,154400,189392653500,278000,278000,278000,278000,0
|
|
20240911,154300,189392653500,278000,278000,278000,278000,0
|
|
20240911,154200,189392653500,278000,278000,278000,278000,0
|
|
20240911,154100,189392653500,278000,278000,278000,278000,0
|
|
20240911,154000,189392653500,278000,278000,278000,278000,0
|
|
20240911,153900,189392653500,278000,278000,278000,278000,0
|
|
20240911,153800,189392653500,278000,278000,278000,278000,0
|
|
20240911,153700,189392653500,278000,278000,278000,278000,0
|
|
20240911,153600,189392653500,278000,278000,278000,278000,0
|
|
20240911,153500,189392653500,278000,278000,278000,278000,0
|
|
20240911,153400,189392653500,278000,278000,278000,278000,0
|
|
20240911,153300,189392653500,278000,278000,278000,278000,0
|
|
20240911,153200,189392653500,278000,278000,278000,278000,0
|
|
20240911,153100,189392653500,278000,278000,278000,278000,0
|
|
20240911,153000,189392653500,278000,278000,278000,278000,15714
|
|
20240911,152900,185024161500,276500,276500,276500,276500,0
|
|
20240911,152800,185024161500,276500,276500,276500,276500,0
|
|
20240911,152700,185024161500,276500,276500,276500,276500,0
|
|
20240911,152600,185024161500,276500,276500,276500,276500,0
|
|
20240911,152500,185024161500,276500,276500,276500,276500,0
|
|
20240911,152400,185024161500,276500,276500,276500,276500,0
|
|
20240911,152300,185024161500,276500,276500,276500,276500,0
|
|
20240911,152200,185024161500,276500,276500,276500,276500,0
|
|
20240911,152100,185024161500,276500,276500,276500,276500,0
|
|
20240911,152000,185024161500,276500,276500,276500,276500,0
|
|
20240911,151900,185024161500,276500,276500,277000,276000,2271
|
|
20240911,151800,184395969000,277000,276500,277000,276000,1997
|
|
20240911,151700,183843656000,276500,276500,276500,276000,1190
|
|
20240911,151600,183514654000,276000,276500,276500,276000,678
|
|
20240911,151500,183327216000,276500,276500,276500,276000,963
|
|
20240911,151400,183061030000,276500,276000,277000,276000,1401
|
|
20240911,151300,182673770000,276500,276000,276500,276000,2339
|
|
20240911,151200,182027334000,276500,275500,276500,275000,1198
|
|
20240911,151100,181696693500,275500,276500,276500,275000,2987
|
|
20240911,151000,180872540000,276000,276500,276500,276000,497
|
|
20240911,150900,180735295000,276500,276000,276500,275500,485
|
|
20240911,150800,180601410500,275500,276000,277000,275500,1950
|
|
20240911,150700,180062658000,276000,276000,276500,275500,3735
|
|
20240911,150600,179030755500,276000,276000,276000,275500,595
|
|
20240911,150500,178866758000,276000,276000,276500,275500,2773
|
|
20240911,150400,178101488000,275500,275000,276000,275000,2592
|
|
20240911,150300,177387268500,275000,275000,275500,274000,3867
|
|
20240911,150200,176324474500,274500,275000,275000,274500,836
|
|
20240911,150100,176094609000,275000,275000,275000,274500,619
|
|
20240911,150000,175924587500,275000,275000,275000,274500,366
|
|
20240911,145900,175823981500,274500,275500,275500,274500,964
|
|
20240911,145800,175558828000,275000,275500,275500,275000,956
|
|
20240911,145700,175295844500,275000,274500,275500,274500,1831
|
|
20240911,145600,174792448500,274500,274500,275000,274500,546
|
|
20240911,145500,174642438500,274500,274500,275000,274500,277
|
|
20240911,145400,174566348000,274500,275000,275000,274500,421
|
|
20240911,145300,174450730500,274500,275000,275000,274500,522
|
|
20240911,145200,174307358500,274500,275000,275500,274500,680
|
|
20240911,145100,174120447000,275000,275500,275500,275000,902
|
|
20240911,145000,173872322500,275500,275000,275500,274500,1415
|
|
20240911,144900,173483121500,274500,274000,275000,274000,1232
|
|
20240911,144800,173144730500,274000,274500,274500,274000,328
|
|
20240911,144700,173054782500,274500,274500,274500,274000,408
|
|
20240911,144600,172942883000,274500,274500,274500,274000,329
|
|
20240911,144500,172852652500,274500,275500,275500,274000,1385
|
|
20240911,144400,172471805500,275000,274500,275500,274000,5560
|
|
20240911,144300,170943635000,274000,274000,274000,273500,709
|
|
20240911,144200,170749440000,273500,274000,274000,273500,401
|
|
20240911,144100,170639631500,273500,273500,274000,273500,543
|
|
20240911,144000,170490948500,273500,273000,274000,273000,1277
|
|
20240911,143900,170141772000,273000,273500,273500,273000,308
|
|
20240911,143800,170057639500,273000,272500,273500,272500,861
|
|
20240911,143700,169822648000,273000,273500,273500,272500,1312
|
|
20240911,143600,169464587000,273000,273500,273500,273000,252
|
|
20240911,143500,169395741000,273000,273500,273500,273000,478
|
|
20240911,143400,169265164500,273500,273000,273500,272500,1129
|
|
20240911,143300,168957103500,273000,273000,273500,272500,436
|
|
20240911,143200,168838116000,273500,272000,273500,272000,2389
|
|
20240911,143100,168187284500,272000,272000,272500,272000,1623
|
|
20240911,143000,167745797000,272500,272500,273000,272000,1235
|
|
20240911,142900,167409449500,272500,273000,273500,272500,3976
|
|
20240911,142800,166324660500,273000,274000,274000,273000,1023
|
|
20240911,142700,166044838500,273500,274000,274500,273500,1233
|
|
20240911,142600,165707074500,274500,274500,274500,274000,309
|
|
20240911,142500,165622355500,274000,273500,274500,273500,1403
|
|
20240911,142400,165238115500,274000,274000,274000,273500,404
|
|
20240911,142300,165127564500,274000,273500,274000,273500,362
|
|
20240911,142200,165028505000,273500,274000,274000,273500,326
|
|
20240911,142100,164939306000,274000,274000,274000,273500,321
|
|
20240911,142000,164851438500,274000,274000,274500,273500,603
|
|
20240911,141900,164686212000,273500,274500,274500,273500,583
|
|
20240911,141800,164526568000,274500,273500,274500,273500,470
|
|
20240911,141700,164397825500,273500,273500,274000,273500,465
|
|
20240911,141600,164270535000,273500,274500,274500,273500,1001
|
|
20240911,141500,163996271000,274500,274000,274500,274000,541
|
|
20240911,141400,163847986000,274000,274000,274500,273500,510
|
|
20240911,141300,163708291500,274000,273500,274500,273500,422
|
|
20240911,141200,163592611500,273500,274500,274500,273000,2226
|
|
20240911,141100,162983568000,274000,275000,275500,274000,2298
|
|
20240911,141000,162352479500,275500,275500,275500,275000,269
|
|
20240911,140900,162278426500,275000,275000,275500,275000,866
|
|
20240911,140800,162040232000,275000,274500,275000,274500,340
|
|
20240911,140700,161946839000,275000,276000,276000,274500,932
|
|
20240911,140600,161690300500,276000,277000,277000,275500,1829
|
|
20240911,140500,161184738000,277000,276500,277000,276000,2130
|
|
20240911,140400,160595736000,276000,276500,276500,276000,622
|
|
20240911,140300,160423774000,276500,276000,276500,275500,2157
|
|
20240911,140200,159828378000,276000,275000,276000,275000,1664
|
|
20240911,140100,159369908000,275000,275000,275500,274500,1365
|
|
20240911,140000,158994462000,274500,275000,275000,274500,553
|
|
20240911,135900,158842574500,275000,274500,275000,274500,208
|
|
20240911,135800,158785396000,275000,274500,275000,274000,1108
|
|
20240911,135700,158481189500,275000,274500,275000,274500,113
|
|
20240911,135600,158450126000,274500,274500,275000,274000,1236
|
|
20240911,135500,158110792000,274500,274000,274500,274000,372
|
|
20240911,135400,158008764500,274500,274000,274500,274000,159
|
|
20240911,135300,157965158000,274000,274000,274500,273500,424
|
|
20240911,135200,157849013000,273500,274500,274500,273500,344
|
|
20240911,135100,157754815000,274000,274000,274500,274000,383
|
|
20240911,135000,157649846000,274000,274000,274500,273500,195
|
|
20240911,134900,157596404000,273500,274000,274500,273500,859
|
|
20240911,134800,157361004000,274000,274500,274500,274000,454
|
|
20240911,134700,157236557500,274000,274500,274500,274000,197
|
|
20240911,134600,157182555500,274000,274000,274500,273500,487
|
|
20240911,134500,157049145000,273500,273500,274000,273000,1569
|
|
20240911,134400,156620350500,273500,274000,274000,273500,317
|
|
20240911,134300,156533598000,274000,273500,274000,273500,220
|
|
20240911,134200,156473368500,273500,273000,274000,273000,819
|
|
20240911,134100,156249434500,273000,273000,273500,273000,676
|
|
20240911,134000,156064753500,273000,273500,274000,273000,507
|
|
20240911,133900,155926070000,274000,273500,274000,273500,212
|
|
20240911,133800,155868053000,273500,273500,274000,273500,749
|
|
20240911,133700,155663161500,274000,274500,274500,273500,770
|
|
20240911,133600,155452120000,274500,274000,275000,274000,3113
|
|
20240911,133500,154597717500,274000,274000,274500,274000,219
|
|
20240911,133400,154537676000,274500,274500,274500,274000,152
|
|
20240911,133300,154495985500,274000,273500,274500,273500,1628
|
|
20240911,133200,154049971000,273500,273500,274000,273500,392
|
|
20240911,133100,153942719500,273500,274000,274000,273500,464
|
|
20240911,133000,153815786000,274000,274000,274500,273500,2329
|
|
20240911,132900,153178002500,274500,274500,275000,274000,1156
|
|
20240911,132800,152860849500,274500,275000,275500,274500,2651
|
|
20240911,132700,152132176500,275000,275500,275500,275000,256
|
|
20240911,132600,152061745500,275500,275000,275500,275000,361
|
|
20240911,132500,151962405500,275000,275500,276000,275000,1868
|
|
20240911,132400,151447764000,276000,275500,276000,275500,425
|
|
20240911,132300,151330624000,275500,275500,276000,275000,907
|
|
20240911,132200,151080863000,275500,275000,275500,275000,360
|
|
20240911,132100,150981830000,275500,275500,276000,275000,473
|
|
20240911,132000,150851474000,275000,275500,276000,275000,329
|
|
20240911,131900,150760856000,275500,275500,276000,275000,755
|
|
20240911,131800,150552838000,275000,275000,275500,275000,601
|
|
20240911,131700,150387448000,275000,275500,275500,275000,107
|
|
20240911,131600,150357982500,275000,275500,275500,275000,285
|
|
20240911,131500,150279520000,275500,275500,275500,275000,404
|
|
20240911,131400,150168265000,275000,275500,275500,275000,207
|
|
20240911,131300,150111305000,275500,274500,275500,274500,651
|
|
20240911,131200,149932295000,274500,275000,275500,274500,870
|
|
20240911,131100,149693104500,275000,275000,275500,275000,566
|
|
20240911,131000,149537421500,275000,275000,275500,275000,370
|
|
20240911,130900,149435625500,275500,275500,275500,275000,200
|
|
20240911,130800,149380571000,275500,275000,275500,275000,131
|
|
20240911,130700,149344510500,275500,275000,275500,274500,513
|
|
20240911,130600,149203350500,274500,274000,275000,274000,524
|
|
20240911,130500,149059497000,274500,274000,274500,274000,199
|
|
20240911,130400,149004913500,274000,276000,276500,274000,3267
|
|
20240911,130300,148106252000,276000,276500,276500,276000,516
|
|
20240911,130200,147963776500,276000,276000,276500,276000,256
|
|
20240911,130100,147893075000,276000,276500,276500,276000,344
|
|
20240911,130000,147798112000,276000,276000,276500,275500,530
|
|
20240911,125900,147651838000,276000,275500,276000,275500,460
|
|
20240911,125800,147525026000,275500,276000,276000,275000,1088
|
|
20240911,125700,147225638500,275500,275000,276000,275000,306
|
|
20240911,125600,147141346500,275000,276000,276000,275000,468
|
|
20240911,125500,147012379000,276000,276000,276000,275500,328
|
|
20240911,125400,146921891000,276000,276000,276000,275500,157
|
|
20240911,125300,146878584000,275500,276000,276500,275500,967
|
|
20240911,125200,146611674500,276000,276000,276500,276000,368
|
|
20240911,125100,146510002500,276000,276000,276500,275500,596
|
|
20240911,125000,146345501000,275500,276000,276000,275500,374
|
|
20240911,124900,146242310500,276000,276500,276500,276000,786
|
|
20240911,124800,146025286500,276000,276500,276500,276000,270
|
|
20240911,124700,145950737500,276000,276000,276500,275000,2651
|
|
20240911,124600,145219242500,276000,276000,276500,276000,459
|
|
20240911,124500,145092517000,276000,276500,276500,276000,263
|
|
20240911,124400,145019869000,276500,276000,276500,275500,1522
|
|
20240911,124300,144599806000,276000,274500,276000,274500,966
|
|
20240911,124200,144333849000,275000,275000,275000,274500,187
|
|
20240911,124100,144282495000,275000,275000,275000,274500,262
|
|
20240911,124000,144210517500,275000,274500,275000,274000,448
|
|
20240911,123900,144087521000,274500,274500,275000,274500,251
|
|
20240911,123800,144018562500,275000,275500,275500,274500,292
|
|
20240911,123700,143938269000,275500,275500,275500,275000,231
|
|
20240911,123600,143874665000,275000,275000,276000,275000,876
|
|
20240911,123500,143633455000,275500,275500,275500,275000,140
|
|
20240911,123400,143594924000,275000,275500,275500,275000,1343
|
|
20240911,123300,143225398000,275000,274500,275500,274500,544
|
|
20240911,123200,143075838000,274500,275000,275500,274500,249
|
|
20240911,123100,143007363500,275000,275000,275500,275000,650
|
|
20240911,123000,142828521000,275000,275000,275500,275000,213
|
|
20240911,122900,142769918500,275500,275500,275500,275000,384
|
|
20240911,122800,142664176000,275000,275000,275500,275000,300
|
|
20240911,122700,142581611000,275000,275500,275500,275000,363
|
|
20240911,122600,142481734500,275500,274500,275500,274500,367
|
|
20240911,122500,142380819500,275000,274500,275000,274500,183
|
|
20240911,122400,142330545000,275000,274500,275000,274500,272
|
|
20240911,122300,142255820500,274500,275000,275000,274500,389
|
|
20240911,122200,142148932000,275000,274000,275000,274000,1058
|
|
20240911,122100,141858441000,274500,274500,274500,274000,613
|
|
20240911,122000,141690409500,274500,273500,274500,273500,603
|
|
20240911,121900,141525220500,274000,273500,274500,273500,844
|
|
20240911,121800,141294195500,273500,273000,274000,273000,941
|
|
20240911,121700,141036753000,273500,273000,273500,273000,467
|
|
20240911,121600,140909195000,273500,274000,274000,273000,1277
|
|
20240911,121500,140559870500,273500,274000,274500,273500,1266
|
|
20240911,121400,140213558500,274000,274000,274000,273500,432
|
|
20240911,121300,140095229500,273500,273500,274000,273500,608
|
|
20240911,121200,139928877000,274000,273500,274000,273500,472
|
|
20240911,121100,139799685000,274000,274000,274000,273500,606
|
|
20240911,121000,139633812000,274000,274000,274500,273500,2416
|
|
20240911,120900,138972210000,274000,274000,274500,274000,583
|
|
20240911,120800,138812328000,274500,275000,275000,274000,1591
|
|
20240911,120700,138375605500,274500,275000,275000,274500,347
|
|
20240911,120600,138280309000,274500,275000,275500,274500,395
|
|
20240911,120500,138171714500,275500,275000,275500,275000,483
|
|
20240911,120400,138038806500,275000,275500,275500,275000,1086
|
|
20240911,120300,137739901500,275500,275500,275500,275000,606
|
|
20240911,120200,137573106500,275500,275500,275500,275000,245
|
|
20240911,120100,137505660500,275000,275500,275500,275000,253
|
|
20240911,120000,137436038000,275500,275000,275500,275000,459
|
|
20240911,115900,137309722500,275000,275000,275500,274500,810
|
|
20240911,115800,137087011500,274500,274500,275000,274500,489
|
|
20240911,115700,136952664500,274500,275000,275000,274500,1004
|
|
20240911,115600,136677004000,275000,275000,275000,274500,211
|
|
20240911,115500,136619001500,274500,275500,275500,274500,381
|
|
20240911,115400,136514179500,275500,275000,275500,274500,223
|
|
20240911,115300,136452798000,275000,274500,275500,274500,781
|
|
20240911,115200,136238016500,275000,275000,275000,274500,939
|
|
20240911,115100,135979874000,274500,274000,275000,274000,518
|
|
20240911,115000,135837699500,274500,274000,274500,274000,258
|
|
20240911,114900,135766921000,274500,274000,274500,274000,123
|
|
20240911,114800,135733201500,274000,273500,274500,273500,1848
|
|
20240911,114700,135227437000,274000,273500,274000,273500,910
|
|
20240911,114600,134978461000,273500,274000,274000,273500,236
|
|
20240911,114500,134913876000,274000,274000,274500,273500,318
|
|
20240911,114400,134826782500,274000,274500,274500,273500,759
|
|
20240911,114300,134618792000,274000,274500,274500,274000,167
|
|
20240911,114200,134572995000,274500,275000,275000,274000,361
|
|
20240911,114100,134473987000,275000,275000,275500,274500,672
|
|
20240911,114000,134289438500,275000,275500,275500,275000,492
|
|
20240911,113900,134154078500,275500,276000,276000,275000,1222
|
|
20240911,113800,133817639500,276000,275000,276000,275000,959
|
|
20240911,113700,133553446500,275000,274500,275500,274500,1427
|
|
20240911,113600,133161049000,275000,274000,275000,273500,1406
|
|
20240911,113500,132775420500,274000,273000,274000,273000,2650
|
|
20240911,113400,132050183000,273000,273500,273500,273000,808
|
|
20240911,113300,131829425500,273000,273500,274000,273000,1017
|
|
20240911,113200,131551270500,273500,274500,275000,273000,8326
|
|
20240911,113100,129268971500,274500,275500,275500,274500,4279
|
|
20240911,113000,128091702500,275500,276500,276500,275500,1598
|
|
20240911,112900,127650617000,276500,277000,277000,276000,794
|
|
20240911,112800,127431093000,276500,277000,277000,276500,877
|
|
20240911,112700,127188550500,276500,276500,277000,276500,326
|
|
20240911,112600,127098336500,276500,277000,277000,276500,207
|
|
20240911,112500,127041067000,277000,277000,277000,276500,245
|
|
20240911,112400,126973273500,276500,276500,277500,276500,1480
|
|
20240911,112300,126563198500,277000,276000,277000,276000,413
|
|
20240911,112200,126449072000,276500,275500,276500,275500,422
|
|
20240911,112100,126332563500,275500,276000,276500,275500,658
|
|
20240911,112000,126151109000,276000,276000,276500,275500,1432
|
|
20240911,111900,125755942000,276000,276000,276000,275500,585
|
|
20240911,111800,125594552500,276000,276500,277000,275500,4064
|
|
20240911,111700,124471683000,276500,278000,278000,276500,3450
|
|
20240911,111600,123515789500,278000,278000,278000,277500,730
|
|
20240911,111500,123313120500,278000,277500,278000,277000,1375
|
|
20240911,111400,122931539500,278000,277500,278000,277000,353
|
|
20240911,111300,122833574500,278000,277500,278000,277000,695
|
|
20240911,111200,122640582000,278000,278000,278000,277000,326
|
|
20240911,111100,122550069000,278000,278000,278000,277000,1164
|
|
20240911,111000,122227046500,277500,278000,278500,277500,1635
|
|
20240911,110900,121772465500,278000,277500,278000,277500,902
|
|
20240911,110800,121521824000,278000,277500,278000,277000,697
|
|
20240911,110700,121328347500,278000,277000,278000,276500,1153
|
|
20240911,110600,121008715500,277000,276500,277000,276000,292
|
|
20240911,110500,120927952500,276500,276500,276500,276000,248
|
|
20240911,110400,120859440000,276000,277000,277000,276000,2560
|
|
20240911,110300,120151276000,277500,277500,277500,277000,585
|
|
20240911,110200,119989187000,277500,278000,278000,276500,2148
|
|
20240911,110100,119394021500,278000,277000,278000,277000,625
|
|
20240911,110000,119220627000,277000,277000,277500,277000,262
|
|
20240911,105900,119147949000,277000,277500,277500,277000,550
|
|
20240911,105800,118995432000,277500,277500,277500,277000,522
|
|
20240911,105700,118850675000,277500,277000,277500,277000,512
|
|
20240911,105600,118708691000,277000,277000,277500,277000,533
|
|
20240911,105500,118560955500,277000,277500,278000,277000,751
|
|
20240911,105400,118352625500,277500,278000,278500,277500,1061
|
|
20240911,105300,118057582000,278500,278000,278500,278000,391
|
|
20240911,105200,117948827000,278000,279000,279000,278000,1057
|
|
20240911,105100,117654767500,278500,278500,279000,278000,1247
|
|
20240911,105000,117307459500,278000,278500,279000,278000,934
|
|
20240911,104900,117047456500,278000,278500,278500,278000,482
|
|
20240911,104800,116913276500,278000,278000,278500,277500,1095
|
|
20240911,104700,116608785500,278000,279500,279500,278000,1778
|
|
20240911,104600,116113011500,279500,277000,280000,276500,11572
|
|
20240911,104500,112889799000,277000,277000,277000,276500,2094
|
|
20240911,104400,112310603000,276500,276500,277000,276000,573
|
|
20240911,104300,112152153000,276500,276000,277000,276000,777
|
|
20240911,104200,111937428500,276000,275500,276500,275000,916
|
|
20240911,104100,111684914500,275500,274500,275500,274500,1881
|
|
20240911,104000,111167477500,274500,275000,275500,274500,4442
|
|
20240911,103900,109947629500,275000,276500,276500,275000,3962
|
|
20240911,103800,108856777000,276500,276500,276500,276000,1174
|
|
20240911,103700,108532558000,276000,276000,276500,276000,1192
|
|
20240911,103600,108203547000,276000,276000,276500,276000,656
|
|
20240911,103500,108022437000,276000,276000,276500,276000,779
|
|
20240911,103400,107807326500,276000,276500,276500,275500,3574
|
|
20240911,103300,106820541500,276500,277500,277500,276000,1973
|
|
20240911,103200,106274370500,277500,277500,277500,277000,746
|
|
20240911,103100,106067457000,277500,278000,278000,277000,477
|
|
20240911,103000,105935102500,278000,278000,278000,277500,475
|
|
20240911,102900,105803136000,278000,277500,278500,277000,861
|
|
20240911,102800,105564024000,277500,279000,279000,277000,2321
|
|
20240911,102700,104918561000,279000,278000,279000,277000,3212
|
|
20240911,102600,104025287500,278000,278000,278000,277000,1408
|
|
20240911,102500,103634586000,277500,277500,278000,277000,1140
|
|
20240911,102400,103318261500,277500,278000,278500,277000,1930
|
|
20240911,102300,102781955000,278000,277500,278500,277500,2139
|
|
20240911,102200,102187599000,277500,277500,278500,277000,3730
|
|
20240911,102100,101151908500,277500,278000,278500,277500,1291
|
|
20240911,102000,100793163000,278000,277000,278500,277000,3543
|
|
20240911,101900,99808643000,277000,275000,277000,274500,3326
|
|
20240911,101800,98889853000,275000,275500,276000,273500,3338
|
|
20240911,101700,97973130500,275000,274500,275500,274000,3398
|
|
20240911,101600,97039145500,274000,274500,275000,273500,4009
|
|
20240911,101500,95940309500,274500,275000,275500,274000,5614
|
|
20240911,101400,94398320500,275000,277500,277500,275000,2183
|
|
20240911,101300,93795843500,277000,277500,278500,276000,2324
|
|
20240911,101200,93150450500,277500,276500,278000,275000,5519
|
|
20240911,101100,91627540500,276500,276000,276500,275500,1407
|
|
20240911,101000,91239505000,275500,276500,276500,275000,3642
|
|
20240911,100900,90235705500,276000,279500,280000,276000,3467
|
|
20240911,100800,89271123500,279500,278500,280000,278000,3971
|
|
20240911,100700,88162275500,278500,277500,278500,276000,7129
|
|
20240911,100600,86183627500,277500,278500,278500,276500,4775
|
|
20240911,100500,84858809500,278000,279500,279500,278000,5630
|
|
20240911,100400,83288107500,279000,280500,280500,278500,4974
|
|
20240911,100300,81896336500,279500,279500,280500,279000,8094
|
|
20240911,100200,79630665000,279500,278000,280000,278000,14684
|
|
20240911,100100,75527622000,278500,278000,278500,277000,5179
|
|
20240911,100000,74088442500,277500,278000,278500,276500,3757
|
|
20240911,095900,73045579500,278000,277000,279000,276000,14296
|
|
20240911,095800,69075909000,277500,276000,278000,275500,14265
|
|
20240911,095700,65121965500,275500,276000,277500,274500,14554
|
|
20240911,095600,61105413500,275500,271500,276000,271000,24281
|
|
20240911,095500,54457232000,271500,269000,271500,269000,10503
|
|
20240911,095400,51618689500,269500,268500,269500,268000,2006
|
|
20240911,095300,51079444500,268500,268000,268500,267500,1467
|
|
20240911,095200,50686135500,268000,268500,268500,267500,914
|
|
20240911,095100,50441141500,268000,269000,269000,268000,733
|
|
20240911,095000,50244426000,269000,268500,269000,268500,629
|
|
20240911,094900,50075408000,269000,268500,269000,268500,747
|
|
20240911,094800,49874602000,269000,268500,269000,268000,928
|
|
20240911,094700,49625398000,268500,268000,268500,268000,288
|
|
20240911,094600,49548091500,268000,269500,269500,268000,1848
|
|
20240911,094500,49051832500,269000,270000,270000,269000,1186
|
|
20240911,094400,48732357000,269500,270000,270000,269500,988
|
|
20240911,094300,48465847500,269500,269000,270000,268500,2199
|
|
20240911,094200,47873644500,268500,269000,269500,268500,1246
|
|
20240911,094100,47538192500,269500,270000,270000,269000,3782
|
|
20240911,094000,46518729500,270000,268500,270000,268500,5128
|
|
20240911,093900,45137653500,269000,269500,269500,268500,924
|
|
20240911,093800,44889188500,269000,268500,269500,268500,926
|
|
20240911,093700,44639915500,268000,269000,269500,268000,1400
|
|
20240911,093600,44263751000,269000,269500,269500,269000,765
|
|
20240911,093500,44057691500,269500,269500,270000,268500,8531
|
|
20240911,093400,41759093000,269000,268000,269500,267500,10509
|
|
20240911,093300,38936054000,267500,267000,268000,267000,3061
|
|
20240911,093200,38117097000,267500,266000,267500,266000,1385
|
|
20240911,093100,37747247500,266500,266000,266500,265000,1748
|
|
20240911,093000,37282853500,266000,266500,267500,266000,3629
|
|
20240911,092900,36315220500,267000,267000,267500,266500,4855
|
|
20240911,092800,35018469000,267000,267000,267500,266500,1688
|
|
20240911,092700,34567850000,267000,267000,267000,266500,512
|
|
20240911,092600,34431189000,267000,267500,267500,266000,2338
|
|
20240911,092500,33807176000,267000,266500,267500,266000,6864
|
|
20240911,092400,31974523000,266500,266000,266500,265500,1191
|
|
20240911,092300,31657524500,266000,266500,266500,266000,2693
|
|
20240911,092200,30941072500,266500,266500,266500,266000,755
|
|
20240911,092100,30740132500,266500,266000,266500,266000,1047
|
|
20240911,092000,30461233500,266000,265500,266000,265500,4340
|
|
20240911,091900,29307401000,265500,265000,265500,264500,2484
|
|
20240911,091800,28648768000,265000,264500,265500,264000,1699
|
|
20240911,091700,28198792000,264500,263000,265000,263000,2970
|
|
20240911,091600,27415386000,263500,263500,264000,263000,1659
|
|
20240911,091500,26978092000,263500,264500,265000,263500,2732
|
|
20240911,091400,26256140500,264500,265000,265500,264500,2783
|
|
20240911,091300,25518671000,265500,265000,265500,264500,2031
|
|
20240911,091200,24980375500,265000,264500,265000,264500,1775
|
|
20240911,091100,24510395000,264500,266000,266000,264000,3649
|
|
20240911,091000,23542858000,266000,266000,266500,265500,4947
|
|
20240911,090900,22227689500,266000,266000,266000,264500,7511
|
|
20240911,090800,20235182500,266000,264500,266000,264000,9852
|
|
20240911,090700,17624851000,264500,264500,265000,263000,6741
|
|
20240911,090600,15845647000,264500,264500,265000,264000,5272
|
|
20240911,090500,14450923000,264500,263500,264500,263000,6881
|
|
20240911,090400,12635997000,263000,263500,264500,263000,5418
|
|
20240911,090300,11206184500,263500,264000,264500,262500,8038
|
|
20240911,090200,9088006000,264000,264000,264500,263500,4438
|
|
20240911,090100,7917101000,263500,263500,265000,262000,10271
|
|
20240911,090000,5206581500,264000,259500,264000,258500,19907
|