714 lines
42 KiB
CSV
714 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,205100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,205000,135425862500,290000,290000,290000,290000,0
|
|
20240912,204900,135425862500,290000,290000,290000,290000,0
|
|
20240912,204800,135425862500,290000,290000,290000,290000,0
|
|
20240912,204700,135425862500,290000,290000,290000,290000,0
|
|
20240912,204600,135425862500,290000,290000,290000,290000,0
|
|
20240912,204500,135425862500,290000,290000,290000,290000,0
|
|
20240912,204400,135425862500,290000,290000,290000,290000,0
|
|
20240912,204300,135425862500,290000,290000,290000,290000,0
|
|
20240912,204200,135425862500,290000,290000,290000,290000,0
|
|
20240912,204100,135425862500,290000,290000,290000,290000,0
|
|
20240912,204000,135425862500,290000,290000,290000,290000,0
|
|
20240912,203900,135425862500,290000,290000,290000,290000,0
|
|
20240912,203800,135425862500,290000,290000,290000,290000,0
|
|
20240912,203700,135425862500,290000,290000,290000,290000,0
|
|
20240912,203600,135425862500,290000,290000,290000,290000,0
|
|
20240912,203500,135425862500,290000,290000,290000,290000,0
|
|
20240912,203400,135425862500,290000,290000,290000,290000,0
|
|
20240912,203300,135425862500,290000,290000,290000,290000,0
|
|
20240912,203200,135425862500,290000,290000,290000,290000,0
|
|
20240912,203100,135425862500,290000,290000,290000,290000,0
|
|
20240912,203000,135425862500,290000,290000,290000,290000,0
|
|
20240912,202900,135425862500,290000,290000,290000,290000,0
|
|
20240912,202800,135425862500,290000,290000,290000,290000,0
|
|
20240912,202700,135425862500,290000,290000,290000,290000,0
|
|
20240912,202600,135425862500,290000,290000,290000,290000,0
|
|
20240912,202500,135425862500,290000,290000,290000,290000,0
|
|
20240912,202400,135425862500,290000,290000,290000,290000,0
|
|
20240912,202300,135425862500,290000,290000,290000,290000,0
|
|
20240912,202200,135425862500,290000,290000,290000,290000,0
|
|
20240912,202100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,202000,135425862500,290000,290000,290000,290000,0
|
|
20240912,201900,135425862500,290000,290000,290000,290000,0
|
|
20240912,201800,135425862500,290000,290000,290000,290000,0
|
|
20240912,201700,135425862500,290000,290000,290000,290000,0
|
|
20240912,201600,135425862500,290000,290000,290000,290000,0
|
|
20240912,201500,135425862500,290000,290000,290000,290000,0
|
|
20240912,201400,135425862500,290000,290000,290000,290000,0
|
|
20240912,201300,135425862500,290000,290000,290000,290000,0
|
|
20240912,201200,135425862500,290000,290000,290000,290000,0
|
|
20240912,201100,135425862500,290000,290000,290000,290000,0
|
|
20240912,201000,135425862500,290000,290000,290000,290000,0
|
|
20240912,200900,135425862500,290000,290000,290000,290000,0
|
|
20240912,200800,135425862500,290000,290000,290000,290000,0
|
|
20240912,200700,135425862500,290000,290000,290000,290000,0
|
|
20240912,200600,135425862500,290000,290000,290000,290000,0
|
|
20240912,200500,135425862500,290000,290000,290000,290000,0
|
|
20240912,200400,135425862500,290000,290000,290000,290000,0
|
|
20240912,200300,135425862500,290000,290000,290000,290000,0
|
|
20240912,200200,135425862500,290000,290000,290000,290000,0
|
|
20240912,200100,135425862500,290000,290000,290000,290000,0
|
|
20240912,200000,135425862500,290000,290000,290000,290000,0
|
|
20240912,195900,135425862500,290000,290000,290000,290000,0
|
|
20240912,195800,135425862500,290000,290000,290000,290000,0
|
|
20240912,195700,135425862500,290000,290000,290000,290000,0
|
|
20240912,195600,135425862500,290000,290000,290000,290000,0
|
|
20240912,195500,135425862500,290000,290000,290000,290000,0
|
|
20240912,195400,135425862500,290000,290000,290000,290000,0
|
|
20240912,195300,135425862500,290000,290000,290000,290000,0
|
|
20240912,195200,135425862500,290000,290000,290000,290000,0
|
|
20240912,195100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,195000,135425862500,290000,290000,290000,290000,0
|
|
20240912,194900,135425862500,290000,290000,290000,290000,0
|
|
20240912,194800,135425862500,290000,290000,290000,290000,0
|
|
20240912,194700,135425862500,290000,290000,290000,290000,0
|
|
20240912,194600,135425862500,290000,290000,290000,290000,0
|
|
20240912,194500,135425862500,290000,290000,290000,290000,0
|
|
20240912,194400,135425862500,290000,290000,290000,290000,0
|
|
20240912,194300,135425862500,290000,290000,290000,290000,0
|
|
20240912,194200,135425862500,290000,290000,290000,290000,0
|
|
20240912,194100,135425862500,290000,290000,290000,290000,0
|
|
20240912,194000,135425862500,290000,290000,290000,290000,0
|
|
20240912,193900,135425862500,290000,290000,290000,290000,0
|
|
20240912,193800,135425862500,290000,290000,290000,290000,0
|
|
20240912,193700,135425862500,290000,290000,290000,290000,0
|
|
20240912,193600,135425862500,290000,290000,290000,290000,0
|
|
20240912,193500,135425862500,290000,290000,290000,290000,0
|
|
20240912,193400,135425862500,290000,290000,290000,290000,0
|
|
20240912,193300,135425862500,290000,290000,290000,290000,0
|
|
20240912,193200,135425862500,290000,290000,290000,290000,0
|
|
20240912,193100,135425862500,290000,290000,290000,290000,0
|
|
20240912,193000,135425862500,290000,290000,290000,290000,0
|
|
20240912,192900,135425862500,290000,290000,290000,290000,0
|
|
20240912,192800,135425862500,290000,290000,290000,290000,0
|
|
20240912,192700,135425862500,290000,290000,290000,290000,0
|
|
20240912,192600,135425862500,290000,290000,290000,290000,0
|
|
20240912,192500,135425862500,290000,290000,290000,290000,0
|
|
20240912,192400,135425862500,290000,290000,290000,290000,0
|
|
20240912,192300,135425862500,290000,290000,290000,290000,0
|
|
20240912,192200,135425862500,290000,290000,290000,290000,0
|
|
20240912,192100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,192000,135425862500,290000,290000,290000,290000,0
|
|
20240912,191900,135425862500,290000,290000,290000,290000,0
|
|
20240912,191800,135425862500,290000,290000,290000,290000,0
|
|
20240912,191700,135425862500,290000,290000,290000,290000,0
|
|
20240912,191600,135425862500,290000,290000,290000,290000,0
|
|
20240912,191500,135425862500,290000,290000,290000,290000,0
|
|
20240912,191400,135425862500,290000,290000,290000,290000,0
|
|
20240912,191300,135425862500,290000,290000,290000,290000,0
|
|
20240912,191200,135425862500,290000,290000,290000,290000,0
|
|
20240912,191100,135425862500,290000,290000,290000,290000,0
|
|
20240912,191000,135425862500,290000,290000,290000,290000,0
|
|
20240912,190900,135425862500,290000,290000,290000,290000,0
|
|
20240912,190800,135425862500,290000,290000,290000,290000,0
|
|
20240912,190700,135425862500,290000,290000,290000,290000,0
|
|
20240912,190600,135425862500,290000,290000,290000,290000,0
|
|
20240912,190500,135425862500,290000,290000,290000,290000,0
|
|
20240912,190400,135425862500,290000,290000,290000,290000,0
|
|
20240912,190300,135425862500,290000,290000,290000,290000,0
|
|
20240912,190200,135425862500,290000,290000,290000,290000,0
|
|
20240912,190100,135425862500,290000,290000,290000,290000,0
|
|
20240912,190000,135425862500,290000,290000,290000,290000,0
|
|
20240912,185900,135425862500,290000,290000,290000,290000,0
|
|
20240912,185800,135425862500,290000,290000,290000,290000,0
|
|
20240912,185700,135425862500,290000,290000,290000,290000,0
|
|
20240912,185600,135425862500,290000,290000,290000,290000,0
|
|
20240912,185500,135425862500,290000,290000,290000,290000,0
|
|
20240912,185400,135425862500,290000,290000,290000,290000,0
|
|
20240912,185300,135425862500,290000,290000,290000,290000,0
|
|
20240912,185200,135425862500,290000,290000,290000,290000,0
|
|
20240912,185100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,185000,135425862500,290000,290000,290000,290000,0
|
|
20240912,184900,135425862500,290000,290000,290000,290000,0
|
|
20240912,184800,135425862500,290000,290000,290000,290000,0
|
|
20240912,184700,135425862500,290000,290000,290000,290000,0
|
|
20240912,184600,135425862500,290000,290000,290000,290000,0
|
|
20240912,184500,135425862500,290000,290000,290000,290000,0
|
|
20240912,184400,135425862500,290000,290000,290000,290000,0
|
|
20240912,184300,135425862500,290000,290000,290000,290000,0
|
|
20240912,184200,135425862500,290000,290000,290000,290000,0
|
|
20240912,184100,135425862500,290000,290000,290000,290000,0
|
|
20240912,184000,135425862500,290000,290000,290000,290000,0
|
|
20240912,183900,135425862500,290000,290000,290000,290000,0
|
|
20240912,183800,135425862500,290000,290000,290000,290000,0
|
|
20240912,183700,135425862500,290000,290000,290000,290000,0
|
|
20240912,183600,135425862500,290000,290000,290000,290000,0
|
|
20240912,183500,135425862500,290000,290000,290000,290000,0
|
|
20240912,183400,135425862500,290000,290000,290000,290000,0
|
|
20240912,183300,135425862500,290000,290000,290000,290000,0
|
|
20240912,183200,135425862500,290000,290000,290000,290000,0
|
|
20240912,183100,135425862500,290000,290000,290000,290000,0
|
|
20240912,183000,135425862500,290000,290000,290000,290000,0
|
|
20240912,182900,135425862500,290000,290000,290000,290000,0
|
|
20240912,182800,135425862500,290000,290000,290000,290000,0
|
|
20240912,182700,135425862500,290000,290000,290000,290000,0
|
|
20240912,182600,135425862500,290000,290000,290000,290000,0
|
|
20240912,182500,135425862500,290000,290000,290000,290000,0
|
|
20240912,182400,135425862500,290000,290000,290000,290000,0
|
|
20240912,182300,135425862500,290000,290000,290000,290000,0
|
|
20240912,182200,135425862500,290000,290000,290000,290000,0
|
|
20240912,182100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,182000,135425862500,290000,290000,290000,290000,0
|
|
20240912,181900,135425862500,290000,290000,290000,290000,0
|
|
20240912,181800,135425862500,290000,290000,290000,290000,0
|
|
20240912,181700,135425862500,290000,290000,290000,290000,0
|
|
20240912,181600,135425862500,290000,290000,290000,290000,0
|
|
20240912,181500,135425862500,290000,290000,290000,290000,0
|
|
20240912,181400,135425862500,290000,290000,290000,290000,0
|
|
20240912,181300,135425862500,290000,290000,290000,290000,0
|
|
20240912,181200,135425862500,290000,290000,290000,290000,0
|
|
20240912,181100,135425862500,290000,290000,290000,290000,0
|
|
20240912,181000,135425862500,290000,290000,290000,290000,0
|
|
20240912,180900,135425862500,290000,290000,290000,290000,0
|
|
20240912,180800,135425862500,290000,290000,290000,290000,0
|
|
20240912,180700,135425862500,290000,290000,290000,290000,0
|
|
20240912,180600,135425862500,290000,290000,290000,290000,0
|
|
20240912,180500,135425862500,290000,290000,290000,290000,0
|
|
20240912,180400,135425862500,290000,290000,290000,290000,0
|
|
20240912,180300,135425862500,290000,290000,290000,290000,0
|
|
20240912,180200,135425862500,290000,290000,290000,290000,0
|
|
20240912,180100,135425862500,290000,290000,290000,290000,0
|
|
20240912,180000,135425862500,290000,290000,290000,290000,0
|
|
20240912,175900,135425862500,290000,290000,290000,290000,0
|
|
20240912,175800,135425862500,290000,290000,290000,290000,0
|
|
20240912,175700,135425862500,290000,290000,290000,290000,0
|
|
20240912,175600,135425862500,290000,290000,290000,290000,0
|
|
20240912,175500,135425862500,290000,290000,290000,290000,0
|
|
20240912,175400,135425862500,290000,290000,290000,290000,0
|
|
20240912,175300,135425862500,290000,290000,290000,290000,0
|
|
20240912,175200,135425862500,290000,290000,290000,290000,0
|
|
20240912,175100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,175000,135425862500,290000,290000,290000,290000,0
|
|
20240912,174900,135425862500,290000,290000,290000,290000,0
|
|
20240912,174800,135425862500,290000,290000,290000,290000,0
|
|
20240912,174700,135425862500,290000,290000,290000,290000,0
|
|
20240912,174600,135425862500,290000,290000,290000,290000,0
|
|
20240912,174500,135425862500,290000,290000,290000,290000,0
|
|
20240912,174400,135425862500,290000,290000,290000,290000,0
|
|
20240912,174300,135425862500,290000,290000,290000,290000,0
|
|
20240912,174200,135425862500,290000,290000,290000,290000,0
|
|
20240912,174100,135425862500,290000,290000,290000,290000,0
|
|
20240912,174000,135425862500,290000,290000,290000,290000,0
|
|
20240912,173900,135425862500,290000,290000,290000,290000,0
|
|
20240912,173800,135425862500,290000,290000,290000,290000,0
|
|
20240912,173700,135425862500,290000,290000,290000,290000,0
|
|
20240912,173600,135425862500,290000,290000,290000,290000,0
|
|
20240912,173500,135425862500,290000,290000,290000,290000,0
|
|
20240912,173400,135425862500,290000,290000,290000,290000,0
|
|
20240912,173300,135425862500,290000,290000,290000,290000,0
|
|
20240912,173200,135425862500,290000,290000,290000,290000,0
|
|
20240912,173100,135425862500,290000,290000,290000,290000,0
|
|
20240912,173000,135425862500,290000,290000,290000,290000,0
|
|
20240912,172900,135425862500,290000,290000,290000,290000,0
|
|
20240912,172800,135425862500,290000,290000,290000,290000,0
|
|
20240912,172700,135425862500,290000,290000,290000,290000,0
|
|
20240912,172600,135425862500,290000,290000,290000,290000,0
|
|
20240912,172500,135425862500,290000,290000,290000,290000,0
|
|
20240912,172400,135425862500,290000,290000,290000,290000,0
|
|
20240912,172300,135425862500,290000,290000,290000,290000,0
|
|
20240912,172200,135425862500,290000,290000,290000,290000,0
|
|
20240912,172100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,172000,135425862500,290000,290000,290000,290000,0
|
|
20240912,171900,135425862500,290000,290000,290000,290000,0
|
|
20240912,171800,135425862500,290000,290000,290000,290000,0
|
|
20240912,171700,135425862500,290000,290000,290000,290000,0
|
|
20240912,171600,135425862500,290000,290000,290000,290000,0
|
|
20240912,171500,135425862500,290000,290000,290000,290000,0
|
|
20240912,171400,135425862500,290000,290000,290000,290000,0
|
|
20240912,171300,135425862500,290000,290000,290000,290000,0
|
|
20240912,171200,135425862500,290000,290000,290000,290000,0
|
|
20240912,171100,135425862500,290000,290000,290000,290000,0
|
|
20240912,171000,135425862500,290000,290000,290000,290000,0
|
|
20240912,170900,135425862500,290000,290000,290000,290000,0
|
|
20240912,170800,135425862500,290000,290000,290000,290000,0
|
|
20240912,170700,135425862500,290000,290000,290000,290000,0
|
|
20240912,170600,135425862500,290000,290000,290000,290000,0
|
|
20240912,170500,135425862500,290000,290000,290000,290000,0
|
|
20240912,170400,135425862500,290000,290000,290000,290000,0
|
|
20240912,170300,135425862500,290000,290000,290000,290000,0
|
|
20240912,170200,135425862500,290000,290000,290000,290000,0
|
|
20240912,170100,135425862500,290000,290000,290000,290000,0
|
|
20240912,170000,135425862500,290000,290000,290000,290000,0
|
|
20240912,165900,135425862500,290000,290000,290000,290000,0
|
|
20240912,165800,135425862500,290000,290000,290000,290000,0
|
|
20240912,165700,135425862500,290000,290000,290000,290000,0
|
|
20240912,165600,135425862500,290000,290000,290000,290000,0
|
|
20240912,165500,135425862500,290000,290000,290000,290000,0
|
|
20240912,165400,135425862500,290000,290000,290000,290000,0
|
|
20240912,165300,135425862500,290000,290000,290000,290000,0
|
|
20240912,165200,135425862500,290000,290000,290000,290000,0
|
|
20240912,165100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,165000,135425862500,290000,290000,290000,290000,0
|
|
20240912,164900,135425862500,290000,290000,290000,290000,0
|
|
20240912,164800,135425862500,290000,290000,290000,290000,0
|
|
20240912,164700,135425862500,290000,290000,290000,290000,0
|
|
20240912,164600,135425862500,290000,290000,290000,290000,0
|
|
20240912,164500,135425862500,290000,290000,290000,290000,0
|
|
20240912,164400,135425862500,290000,290000,290000,290000,0
|
|
20240912,164300,135425862500,290000,290000,290000,290000,0
|
|
20240912,164200,135425862500,290000,290000,290000,290000,0
|
|
20240912,164100,135425862500,290000,290000,290000,290000,0
|
|
20240912,164000,135425862500,290000,290000,290000,290000,0
|
|
20240912,163900,135425862500,290000,290000,290000,290000,0
|
|
20240912,163800,135425862500,290000,290000,290000,290000,0
|
|
20240912,163700,135425862500,290000,290000,290000,290000,0
|
|
20240912,163600,135425862500,290000,290000,290000,290000,0
|
|
20240912,163500,135425862500,290000,290000,290000,290000,0
|
|
20240912,163400,135425862500,290000,290000,290000,290000,0
|
|
20240912,163300,135425862500,290000,290000,290000,290000,0
|
|
20240912,163200,135425862500,290000,290000,290000,290000,0
|
|
20240912,163100,135425862500,290000,290000,290000,290000,0
|
|
20240912,163000,135425862500,290000,290000,290000,290000,0
|
|
20240912,162900,135425862500,290000,290000,290000,290000,0
|
|
20240912,162800,135425862500,290000,290000,290000,290000,0
|
|
20240912,162700,135425862500,290000,290000,290000,290000,0
|
|
20240912,162600,135425862500,290000,290000,290000,290000,0
|
|
20240912,162500,135425862500,290000,290000,290000,290000,0
|
|
20240912,162400,135425862500,290000,290000,290000,290000,0
|
|
20240912,162300,135425862500,290000,290000,290000,290000,0
|
|
20240912,162200,135425862500,290000,290000,290000,290000,0
|
|
20240912,162100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,162000,135425862500,290000,290000,290000,290000,0
|
|
20240912,161900,135425862500,290000,290000,290000,290000,0
|
|
20240912,161800,135425862500,290000,290000,290000,290000,0
|
|
20240912,161700,135425862500,290000,290000,290000,290000,0
|
|
20240912,161600,135425862500,290000,290000,290000,290000,0
|
|
20240912,161500,135425862500,290000,290000,290000,290000,0
|
|
20240912,161400,135425862500,290000,290000,290000,290000,0
|
|
20240912,161300,135425862500,290000,290000,290000,290000,0
|
|
20240912,161200,135425862500,290000,290000,290000,290000,0
|
|
20240912,161100,135425862500,290000,290000,290000,290000,0
|
|
20240912,161000,135425862500,290000,290000,290000,290000,0
|
|
20240912,160900,135425862500,290000,290000,290000,290000,0
|
|
20240912,160800,135425862500,290000,290000,290000,290000,0
|
|
20240912,160700,135425862500,290000,290000,290000,290000,0
|
|
20240912,160600,135425862500,290000,290000,290000,290000,0
|
|
20240912,160500,135425862500,290000,290000,290000,290000,0
|
|
20240912,160400,135425862500,290000,290000,290000,290000,0
|
|
20240912,160300,135425862500,290000,290000,290000,290000,0
|
|
20240912,160200,135425862500,290000,290000,290000,290000,0
|
|
20240912,160100,135425862500,290000,290000,290000,290000,0
|
|
20240912,160000,135425862500,290000,290000,290000,290000,0
|
|
20240912,155900,135425862500,290000,290000,290000,290000,0
|
|
20240912,155800,135425862500,290000,290000,290000,290000,0
|
|
20240912,155700,135425862500,290000,290000,290000,290000,0
|
|
20240912,155600,135425862500,290000,290000,290000,290000,0
|
|
20240912,155500,135425862500,290000,290000,290000,290000,0
|
|
20240912,155400,135425862500,290000,290000,290000,290000,0
|
|
20240912,155300,135425862500,290000,290000,290000,290000,0
|
|
20240912,155200,135425862500,290000,290000,290000,290000,0
|
|
20240912,155100,135425862500,290000,290000,290000,290000,80284
|
|
20240912,155000,135425862500,290000,290000,290000,290000,0
|
|
20240912,154900,135425862500,290000,290000,290000,290000,0
|
|
20240912,154800,135425862500,290000,290000,290000,290000,0
|
|
20240912,154700,135425862500,290000,290000,290000,290000,0
|
|
20240912,154600,135425862500,290000,290000,290000,290000,0
|
|
20240912,154500,135425862500,290000,290000,290000,290000,0
|
|
20240912,154400,135425862500,290000,290000,290000,290000,0
|
|
20240912,154300,135425862500,290000,290000,290000,290000,0
|
|
20240912,154200,135425862500,290000,290000,290000,290000,0
|
|
20240912,154100,135425862500,290000,290000,290000,290000,0
|
|
20240912,154000,135425862500,290000,290000,290000,290000,0
|
|
20240912,153900,135425862500,290000,290000,290000,290000,0
|
|
20240912,153800,135425862500,290000,290000,290000,290000,0
|
|
20240912,153700,135425862500,290000,290000,290000,290000,0
|
|
20240912,153600,135425862500,290000,290000,290000,290000,0
|
|
20240912,153500,135425862500,290000,290000,290000,290000,0
|
|
20240912,153400,135425862500,290000,290000,290000,290000,0
|
|
20240912,153300,135425862500,290000,290000,290000,290000,0
|
|
20240912,153200,135425862500,290000,290000,290000,290000,0
|
|
20240912,153100,135425862500,290000,290000,290000,290000,0
|
|
20240912,153000,135425862500,290000,290000,290000,290000,80284
|
|
20240912,152900,112143502500,289000,289000,289000,289000,0
|
|
20240912,152800,112143502500,289000,289000,289000,289000,0
|
|
20240912,152700,112143502500,289000,289000,289000,289000,0
|
|
20240912,152600,112143502500,289000,289000,289000,289000,0
|
|
20240912,152500,112143502500,289000,289000,289000,289000,0
|
|
20240912,152400,112143502500,289000,289000,289000,289000,0
|
|
20240912,152300,112143502500,289000,289000,289000,289000,0
|
|
20240912,152200,112143502500,289000,289000,289000,289000,0
|
|
20240912,152100,112143502500,289000,289000,289000,289000,0
|
|
20240912,152000,112143502500,289000,289000,289000,289000,0
|
|
20240912,151900,112143502500,289000,289500,289500,289000,1299
|
|
20240912,151800,111767829000,289500,289500,289500,289000,310
|
|
20240912,151700,111678097500,289500,289000,289500,288500,1015
|
|
20240912,151600,111384700000,289000,289000,289500,288500,836
|
|
20240912,151500,111142948000,289000,289000,289500,288500,1039
|
|
20240912,151400,110842534000,288500,289000,289500,288500,871
|
|
20240912,151300,110590765000,289500,289500,289500,289000,293
|
|
20240912,151200,110505963500,289000,289500,289500,289000,519
|
|
20240912,151100,110355750500,289500,289500,289500,289000,390
|
|
20240912,151000,110242912000,289500,289500,290000,289000,539
|
|
20240912,150900,110086880500,289500,289000,289500,289000,773
|
|
20240912,150800,109863132000,289500,289000,289500,289000,499
|
|
20240912,150700,109718692000,289500,289500,289500,289000,521
|
|
20240912,150600,109567910500,289500,289000,289500,289000,386
|
|
20240912,150500,109456228500,289000,289500,289500,289000,756
|
|
20240912,150400,109237540500,289500,289500,289500,289000,360
|
|
20240912,150300,109133341000,289500,289500,289500,289000,527
|
|
20240912,150200,108980854500,289000,289000,289500,289000,422
|
|
20240912,150100,108858769000,289000,288500,289500,288500,403
|
|
20240912,150000,108742246000,289000,289500,289500,288500,682
|
|
20240912,145900,108545129500,289000,289000,289500,288500,202
|
|
20240912,145800,108486733500,289000,289000,289500,288500,342
|
|
20240912,145700,108387901500,289500,289500,290000,289000,473
|
|
20240912,145600,108250939000,290000,289500,290000,289000,428
|
|
20240912,145500,108127004500,289500,290000,290000,289000,313
|
|
20240912,145400,108036406000,289500,290000,290000,289500,1013
|
|
20240912,145300,107743022000,289500,289500,290000,289500,354
|
|
20240912,145200,107640433500,290000,290000,290000,289500,500
|
|
20240912,145100,107495576500,290000,290000,290000,289500,679
|
|
20240912,145000,107298779500,289500,289000,290000,289000,681
|
|
20240912,144900,107101638000,289500,288500,290000,288500,3122
|
|
20240912,144800,106198325500,289000,288500,289000,288500,251
|
|
20240912,144700,106125829000,289000,288500,289000,288500,225
|
|
20240912,144600,106060843000,288500,289000,289000,288500,149
|
|
20240912,144500,106017800500,289000,288500,289000,288500,675
|
|
20240912,144400,105822772000,289000,289000,289000,288000,1306
|
|
20240912,144300,105445869500,289000,288500,289000,288500,496
|
|
20240912,144200,105302697000,289000,289000,289000,288500,165
|
|
20240912,144100,105255040000,288500,288500,289000,288500,189
|
|
20240912,144000,105200456000,288500,288500,289000,288500,185
|
|
20240912,143900,105147030000,288500,288500,289000,288000,198
|
|
20240912,143800,105089919500,288500,288000,289000,288000,354
|
|
20240912,143700,104987805500,288000,288500,289000,288000,700
|
|
20240912,143600,104785856000,288500,288500,289000,288500,323
|
|
20240912,143500,104692599000,289000,289000,289000,288500,361
|
|
20240912,143400,104588326500,289000,288500,289000,288500,147
|
|
20240912,143300,104545884500,289000,289000,289000,288500,1055
|
|
20240912,143200,104241298500,289000,288500,289000,288500,194
|
|
20240912,143100,104185285000,289000,288500,289000,288500,275
|
|
20240912,143000,104105908500,289000,288500,289000,288500,362
|
|
20240912,142900,104001430000,288500,288000,288500,288000,490
|
|
20240912,142800,103860129500,288500,288500,289000,288000,834
|
|
20240912,142700,103619511000,288500,289000,289000,288500,159
|
|
20240912,142600,103573586000,288500,288500,289000,288500,361
|
|
20240912,142500,103469393000,289000,288000,289000,288000,401
|
|
20240912,142400,103353680000,288000,288500,288500,288000,456
|
|
20240912,142300,103222157500,288000,288500,288500,288000,542
|
|
20240912,142200,103065931500,288500,288000,288500,287500,352
|
|
20240912,142100,102964464000,288000,287500,288500,287500,1147
|
|
20240912,142000,102634133500,288000,288000,288500,287500,817
|
|
20240912,141900,102398841000,288000,288000,288500,288000,266
|
|
20240912,141800,102322163000,288500,288500,288500,288000,227
|
|
20240912,141700,102256729000,288000,288500,288500,288000,459
|
|
20240912,141600,102124473500,288000,287500,288000,287000,1810
|
|
20240912,141500,101603302500,288000,287000,288000,287000,444
|
|
20240912,141400,101475670500,287500,287000,287500,287000,985
|
|
20240912,141300,101192493500,287500,286500,287500,286500,226
|
|
20240912,141200,101127560000,287000,287000,287000,286500,1703
|
|
20240912,141100,100638828000,286500,286500,287000,286000,396
|
|
20240912,141000,100525343000,286500,286500,286500,286000,225
|
|
20240912,140900,100460905000,286000,286000,286500,285500,466
|
|
20240912,140800,100327586000,285500,286000,286500,285500,976
|
|
20240912,140700,100048444000,286000,286000,286500,286000,121
|
|
20240912,140600,100013791500,286500,286000,286500,286000,180
|
|
20240912,140500,99962241000,286000,286500,286500,286000,206
|
|
20240912,140400,99903249500,286000,286500,286500,286000,247
|
|
20240912,140300,99832525500,286000,287000,287000,286000,746
|
|
20240912,140200,99618768000,287000,286500,287000,286000,352
|
|
20240912,140100,99517920500,286000,286500,286500,286000,284
|
|
20240912,140000,99436583000,286500,286000,286500,286000,634
|
|
20240912,135900,99254960500,286500,286000,286500,286000,144
|
|
20240912,135800,99213717000,286500,286000,286500,285500,283
|
|
20240912,135700,99132745500,285500,286000,286000,285500,223
|
|
20240912,135600,99068988000,285500,286000,286000,285500,405
|
|
20240912,135500,98953171500,286000,285500,286000,285500,287
|
|
20240912,135400,98871109500,285500,286000,286000,285500,229
|
|
20240912,135300,98805648000,285500,285500,286000,285500,204
|
|
20240912,135200,98747343000,286000,286000,286000,285500,286
|
|
20240912,135100,98665559500,286000,286000,286000,285500,197
|
|
20240912,135000,98609242500,286000,285500,286000,285500,178
|
|
20240912,134900,98558350500,285500,286000,286000,285500,451
|
|
20240912,134800,98429455000,286000,286500,286500,285500,1033
|
|
20240912,134700,98134030500,286000,286500,286500,286000,512
|
|
20240912,134600,97987420500,286500,286500,286500,286000,255
|
|
20240912,134500,97914372500,286500,286000,286500,286000,193
|
|
20240912,134400,97859125500,286000,285500,286000,285500,309
|
|
20240912,134300,97770766000,285500,286000,286000,285500,166
|
|
20240912,134200,97723302000,285500,286000,286000,285500,678
|
|
20240912,134100,97529443000,286000,285500,286000,285500,144
|
|
20240912,134000,97488293000,286000,285500,286000,285500,198
|
|
20240912,133900,97431751500,285500,286500,286500,285500,1599
|
|
20240912,133800,96974424000,286500,286500,287000,286000,993
|
|
20240912,133700,96689913500,286000,286500,286500,286000,225
|
|
20240912,133600,96625463500,286000,286500,286500,286000,193
|
|
20240912,133500,96570182000,286500,286000,286500,286000,139
|
|
20240912,133400,96530372500,286000,286500,286500,286000,936
|
|
20240912,133300,96262261000,286500,286500,286500,286000,228
|
|
20240912,133200,96196966500,286500,286000,286500,286000,370
|
|
20240912,133100,96091016500,286500,286000,286500,286000,130
|
|
20240912,133000,96053785500,286000,286000,286500,286000,333
|
|
20240912,132900,95958429500,286500,286000,286500,286000,96
|
|
20240912,132800,95930946500,286000,286500,286500,286000,83
|
|
20240912,132700,95907184500,286000,285500,286500,285500,1601
|
|
20240912,132600,95449103000,286000,285500,286000,285500,504
|
|
20240912,132500,95305120500,286000,286500,286500,285500,735
|
|
20240912,132400,95094870500,286000,286500,286500,286000,142
|
|
20240912,132300,95054219000,286000,286000,286500,286000,304
|
|
20240912,132200,94967218500,286000,286500,286500,286000,212
|
|
20240912,132100,94906550000,286000,286000,286500,286000,261
|
|
20240912,132000,94831876500,286000,286000,286500,286000,341
|
|
20240912,131900,94734343000,286500,286000,286500,286000,1265
|
|
20240912,131800,94372486000,286500,286500,287000,286000,147
|
|
20240912,131700,94330419500,287000,287000,287000,286500,1161
|
|
20240912,131600,93997751000,287000,287000,287500,286500,696
|
|
20240912,131500,93797987500,287000,286500,287000,286500,350
|
|
20240912,131400,93697556500,287000,287000,287500,286500,353
|
|
20240912,131300,93596316500,287000,287000,287500,287000,70
|
|
20240912,131200,93576216500,287000,287500,287500,287000,81
|
|
20240912,131100,93552951000,287500,287000,288000,287000,312
|
|
20240912,131000,93463253500,287000,287000,287500,287000,370
|
|
20240912,130900,93356905500,287500,287500,287500,287000,241
|
|
20240912,130800,93287651000,287500,287500,287500,287000,60
|
|
20240912,130700,93270412500,287500,287000,287500,287000,421
|
|
20240912,130600,93149479000,287000,287500,287500,287000,181
|
|
20240912,130500,93097505500,287500,287500,287500,287000,1218
|
|
20240912,130400,92747352500,287500,287000,287500,287000,352
|
|
20240912,130300,92646317500,287500,287000,287500,287000,276
|
|
20240912,130200,92566998500,287000,287500,287500,287000,725
|
|
20240912,130100,92358890000,287500,288000,288000,287000,438
|
|
20240912,130000,92233010500,287500,288000,288000,287500,798
|
|
20240912,125900,92003566000,287500,288000,288000,287500,104
|
|
20240912,125800,91973633000,287500,288000,288000,287500,266
|
|
20240912,125700,91897059500,287500,288000,288000,287500,1039
|
|
20240912,125600,91598303500,287500,287500,288000,287500,517
|
|
20240912,125500,91449655500,287500,287500,288000,287000,120
|
|
20240912,125400,91415127000,287500,288000,288000,287000,547
|
|
20240912,125300,91257850500,287500,287000,288000,287000,758
|
|
20240912,125200,91039894000,287500,287500,287500,287000,123
|
|
20240912,125100,91004549500,287500,287500,287500,287000,253
|
|
20240912,125000,90931856000,287000,287500,287500,287000,123
|
|
20240912,124900,90896526500,287500,287000,287500,287000,88
|
|
20240912,124800,90871236000,287000,288000,288000,287000,1172
|
|
20240912,124700,90534289000,288000,288000,288000,287500,406
|
|
20240912,124600,90417438000,288000,288000,288000,287500,226
|
|
20240912,124500,90352363500,288000,287500,288000,287000,391
|
|
20240912,124400,90239953000,287500,287500,287500,287000,115
|
|
20240912,124300,90206902500,287500,287500,287500,287000,513
|
|
20240912,124200,90059432500,287500,287500,287500,287000,116
|
|
20240912,124100,90026093000,287500,287000,287500,287000,354
|
|
20240912,124000,89924465000,287000,287000,287000,286500,273
|
|
20240912,123900,89846142500,287000,287500,287500,286500,748
|
|
20240912,123800,89631421000,287000,286000,287000,286000,654
|
|
20240912,123700,89443801000,286000,286500,286500,286000,218
|
|
20240912,123600,89381361000,286500,286500,286500,286000,345
|
|
20240912,123500,89282533500,286500,286500,286500,286000,862
|
|
20240912,123400,89035992500,286500,286500,286500,286000,491
|
|
20240912,123300,88895339000,286000,286500,286500,286000,166
|
|
20240912,123200,88847794500,286500,286500,287000,286000,562
|
|
20240912,123100,88686790500,286500,286500,286500,286000,150
|
|
20240912,123000,88643842500,286500,286500,287000,286000,312
|
|
20240912,122900,88554487000,286500,286500,286500,286000,334
|
|
20240912,122800,88458868000,286500,286000,286500,285500,287
|
|
20240912,122700,88376684000,286000,285500,286000,285500,1267
|
|
20240912,122600,88014714500,285000,285500,285500,285000,148
|
|
20240912,122500,87972469500,285500,285500,285500,285000,203
|
|
20240912,122400,87914531000,285500,285000,285500,284500,348
|
|
20240912,122300,87815308000,284500,285000,285000,284500,194
|
|
20240912,122200,87760074000,285500,285500,285500,285000,854
|
|
20240912,122100,87516571500,285500,285000,285500,284500,3470
|
|
20240912,122000,86527607000,285000,283500,285000,283500,2644
|
|
20240912,121900,85776450500,284000,284000,284000,283500,702
|
|
20240912,121800,85577356000,284000,284000,284000,283500,405
|
|
20240912,121700,85462385000,284000,284000,284000,283500,801
|
|
20240912,121600,85235217000,284000,284000,284000,283500,960
|
|
20240912,121500,84962705000,283500,285000,285000,283500,5776
|
|
20240912,121400,83322830500,285000,285500,285500,285000,1490
|
|
20240912,121300,82898163000,285500,285500,285500,285000,196
|
|
20240912,121200,82842253000,285500,286000,286000,285500,1107
|
|
20240912,121100,82526007500,285500,286000,286000,285500,889
|
|
20240912,121000,82272028000,285500,285000,286000,285000,1890
|
|
20240912,120900,81732379500,285000,285500,285500,285000,590
|
|
20240912,120800,81564109500,285500,285500,285500,285000,443
|
|
20240912,120700,81437791500,285500,286000,286000,284500,7369
|
|
20240912,120600,79337094000,286000,287000,287000,285500,2299
|
|
20240912,120500,78679066500,287000,287500,288000,286500,2370
|
|
20240912,120400,77998324500,288000,288500,288500,287500,1165
|
|
20240912,120300,77662843000,288500,288500,288500,288000,286
|
|
20240912,120200,77580369500,288500,289500,289500,288000,1287
|
|
20240912,120100,77208979500,289000,289000,289500,288500,176
|
|
20240912,120000,77158085500,289500,289000,289500,288500,817
|
|
20240912,115900,76922030000,288500,289000,289000,288500,634
|
|
20240912,115800,76738878500,289000,289500,289500,288500,702
|
|
20240912,115700,76535903500,289500,290000,290000,289000,577
|
|
20240912,115600,76368821000,290000,290000,290000,289500,155
|
|
20240912,115500,76323910000,289500,289500,290000,289500,127
|
|
20240912,115400,76287127000,290000,290000,290000,289500,46
|
|
20240912,115300,76273790000,290000,289500,290000,289000,137
|
|
20240912,115200,76234091500,289500,291000,291000,289000,1021
|
|
20240912,115100,75938073500,291000,291500,291500,290500,460
|
|
20240912,115000,75804213000,291000,291500,291500,291000,82
|
|
20240912,114900,75780331500,291500,291500,292000,291000,583
|
|
20240912,114800,75610388000,291500,292000,292000,291500,522
|
|
20240912,114700,75458097000,292000,291500,292000,291000,223
|
|
20240912,114600,75393086500,291000,291500,291500,291000,141
|
|
20240912,114500,75352004000,291500,291500,291500,291000,149
|
|
20240912,114400,75308575000,292000,292000,292000,291500,796
|
|
20240912,114300,75076467000,292000,292000,292000,291500,131
|
|
20240912,114200,75038258500,291500,292000,292000,291500,451
|
|
20240912,114100,74906692000,292000,291500,292000,291500,343
|
|
20240912,114000,74806667000,291500,291500,292000,291000,2031
|
|
20240912,113900,74214618500,291000,291500,291500,291000,262
|
|
20240912,113800,74138257500,291500,291500,291500,291000,450
|
|
20240912,113700,74007261000,291500,291000,291500,290500,1013
|
|
20240912,113600,73712323000,291500,292000,292000,291500,2516
|
|
20240912,113500,72978717000,292000,291500,292000,291500,399
|
|
20240912,113400,72862249500,292000,291500,292000,291000,1105
|
|
20240912,113300,72540049000,291500,291500,291500,291000,1076
|
|
20240912,113200,72226593500,291500,291500,291500,291000,1106
|
|
20240912,113100,71904228500,291000,291500,291500,291000,1912
|
|
20240912,113000,71346893500,291500,290000,291500,290000,12310
|
|
20240912,112900,67771500500,289500,289000,290000,288500,3298
|
|
20240912,112800,66817308500,288500,289000,289000,288500,146
|
|
20240912,112700,66775158500,289000,289000,289000,288500,213
|
|
20240912,112600,66713664500,288500,289000,289000,288500,413
|
|
20240912,112500,66594347500,289000,289000,289000,288500,121
|
|
20240912,112400,66559412500,288500,289000,289000,288500,162
|
|
20240912,112300,66512652500,288500,288500,289000,288500,238
|
|
20240912,112200,66443967000,288500,289000,289000,288500,278
|
|
20240912,112100,66363674000,289000,289000,289000,288500,711
|
|
20240912,112000,66158479500,288500,288500,289000,288000,624
|
|
20240912,111900,65978484000,289000,289000,289500,288500,539
|
|
20240912,111800,65822719500,289500,289000,289500,289000,212
|
|
20240912,111700,65761396000,289500,289500,289500,289000,90
|
|
20240912,111600,65735367500,289500,289500,290000,289000,306
|
|
20240912,111500,65646802000,289500,290000,290000,289500,744
|
|
20240912,111400,65431267500,290000,290000,290000,289500,177
|
|
20240912,111300,65379943500,290000,289500,290000,289000,797
|
|
20240912,111200,65149171500,289500,289500,290000,289500,420
|
|
20240912,111100,65027564000,289500,289500,290000,289000,1229
|
|
20240912,111000,64671741500,289500,290000,290000,289500,349
|
|
20240912,110900,64570629500,290000,290000,290000,289500,256
|
|
20240912,110800,64496403000,290000,290000,290000,289500,377
|
|
20240912,110700,64387165000,290000,289500,290000,289000,981
|
|
20240912,110600,64103072500,289500,289500,289500,289000,250
|
|
20240912,110500,64030712000,289000,289500,289500,289000,195
|
|
20240912,110400,63974281000,289500,289500,289500,289000,435
|
|
20240912,110300,63848358500,289500,289500,289500,289000,239
|
|
20240912,110200,63779196000,289500,289500,289500,289000,581
|
|
20240912,110100,63611077500,289500,289500,289500,289000,948
|
|
20240912,110000,63336965500,289000,289500,289500,289000,338
|
|
20240912,105900,63239176000,289500,288500,289500,288500,1088
|
|
20240912,105800,62924720000,289000,289000,289000,288500,1440
|
|
20240912,105700,62508909000,288500,289000,289000,288500,280
|
|
20240912,105600,62428024500,289000,289000,289000,288500,334
|
|
20240912,105500,62331523500,289000,288000,289000,288000,123
|
|
20240912,105400,62295992000,288500,288500,289000,288000,620
|
|
20240912,105300,62117016000,288500,289000,289000,288000,743
|
|
20240912,105200,61902423500,289000,288500,289000,288500,1021
|
|
20240912,105100,61607673500,289000,289000,289000,288500,247
|
|
20240912,105000,61536301000,288500,288500,289000,288500,321
|
|
20240912,104900,61443583000,288500,289000,289500,288500,1045
|
|
20240912,104800,61141592000,289500,289500,289500,289000,351
|
|
20240912,104700,61040017500,289500,289500,289500,289000,345
|
|
20240912,104600,60940166500,289500,289000,289500,289000,332
|
|
20240912,104500,60844107000,289500,289000,289500,289000,418
|
|
20240912,104400,60723152000,289000,289500,289500,289000,807
|
|
20240912,104300,60489543000,289000,289000,289500,289000,392
|
|
20240912,104200,60376094500,289500,289500,289500,289000,1063
|
|
20240912,104100,60068373000,289500,289000,289500,289000,451
|
|
20240912,104000,59937994500,289500,290000,290000,289000,1299
|
|
20240912,103900,59561879000,290000,289500,290000,289500,647
|
|
20240912,103800,59374458000,290000,290000,290000,289500,258
|
|
20240912,103700,59299656500,290000,289500,290000,289500,354
|
|
20240912,103600,59197010500,289500,289500,290000,289000,498
|
|
20240912,103500,59052755500,289500,289000,290000,289000,1397
|
|
20240912,103400,58648201500,289000,289500,289500,289000,266
|
|
20240912,103300,58571286500,289500,289500,289500,288500,684
|
|
20240912,103200,58373474500,289000,289500,290000,289000,634
|
|
20240912,103100,58189790500,290000,289500,290000,289500,1157
|
|
20240912,103000,57854501000,289500,288000,289500,287500,4081
|
|
20240912,102900,56675883000,288000,288000,288000,287500,303
|
|
20240912,102800,56588654500,288000,288000,288500,287500,373
|
|
20240912,102700,56481147500,288500,288500,288500,287500,709
|
|
20240912,102600,56276889500,288000,288000,288500,288000,587
|
|
20240912,102500,56107780000,288500,288000,288500,287500,1627
|
|
20240912,102400,55638810000,288500,288500,288500,288000,316
|
|
20240912,102300,55547681500,288500,288500,288500,288000,292
|
|
20240912,102200,55463457000,288000,288500,288500,288000,233
|
|
20240912,102100,55396274500,288500,288000,288500,287500,351
|
|
20240912,102000,55295090500,288000,288000,288500,287500,849
|
|
20240912,101900,55050579000,288000,288000,288000,287500,540
|
|
20240912,101800,54895134500,288000,288000,288000,287000,843
|
|
20240912,101700,54652682500,288000,287500,288000,287500,712
|
|
20240912,101600,54447794500,287500,286500,287500,286500,649
|
|
20240912,101500,54261398000,287000,286000,287000,286000,754
|
|
20240912,101400,54045148000,286500,286500,286500,286000,598
|
|
20240912,101300,53873867000,286500,286500,287000,286000,315
|
|
20240912,101200,53783632000,286500,286500,287000,285500,2811
|
|
20240912,101100,52979493000,286500,287000,287500,286000,2546
|
|
20240912,101000,52250481500,287000,287500,288000,287000,540
|
|
20240912,100900,52095151000,287500,287500,288000,287500,1007
|
|
20240912,100800,51805432500,287500,288000,288000,287500,834
|
|
20240912,100700,51565306500,288000,287500,288000,287500,198
|
|
20240912,100600,51508303000,287500,288000,288000,287500,1205
|
|
20240912,100500,51161282500,287500,287500,288000,286500,800
|
|
20240912,100400,50931609500,287500,287500,288000,287500,611
|
|
20240912,100300,50755799500,288000,287500,288000,287000,735
|
|
20240912,100200,50544645000,287500,288500,289000,287000,3485
|
|
20240912,100100,49542305000,288000,289500,289500,287500,2821
|
|
20240912,100000,48728384500,288500,290000,290500,288500,3175
|
|
20240912,095900,47808179500,290000,290000,290000,289500,875
|
|
20240912,095800,47554465000,290000,290000,290000,289500,1137
|
|
20240912,095700,47224768000,290000,290000,290000,289500,1119
|
|
20240912,095600,46900287500,290000,289000,290000,289000,1213
|
|
20240912,095500,46548841500,289000,289500,289500,289000,992
|
|
20240912,095400,46261951000,289500,290500,290500,289000,2126
|
|
20240912,095300,45646593500,289500,290000,290500,289500,6762
|
|
20240912,095200,43684630500,289500,289500,290000,289500,3725
|
|
20240912,095100,42605247500,289500,289000,289500,288500,7423
|
|
20240912,095000,40458536500,289000,288500,289000,288000,3118
|
|
20240912,094900,39559569500,288500,288500,289000,288000,2637
|
|
20240912,094800,38798721000,288500,288500,288500,288000,1164
|
|
20240912,094700,38463013000,288500,287000,288500,286500,6040
|
|
20240912,094600,36726169500,287000,285500,287000,285500,2192
|
|
20240912,094500,36098432000,286000,286000,286500,285000,1121
|
|
20240912,094400,35778179500,286500,286500,286500,286000,986
|
|
20240912,094300,35495891000,286500,285500,286500,285500,1302
|
|
20240912,094200,35123054500,286000,286000,286000,285500,460
|
|
20240912,094100,34991520000,286500,286000,286500,286000,1353
|
|
20240912,094000,34604391000,286000,285500,286500,285500,3121
|
|
20240912,093900,33712264000,285500,285500,285500,284500,1281
|
|
20240912,093800,33347134500,285000,285000,285500,285000,1262
|
|
20240912,093700,32987039500,285000,284500,285500,284500,1124
|
|
20240912,093600,32666687000,284500,283500,285000,283500,1812
|
|
20240912,093500,32151195000,284000,284500,284500,283500,499
|
|
20240912,093400,32009448000,284000,284000,284500,283500,806
|
|
20240912,093300,31780550000,284000,284000,284000,283500,1967
|
|
20240912,093200,31222712000,284000,283500,284000,283000,1339
|
|
20240912,093100,30843047500,283000,282500,283500,282500,1219
|
|
20240912,093000,30497979500,282500,282000,283500,281500,1649
|
|
20240912,092900,30032464000,282500,281500,282500,281500,670
|
|
20240912,092800,29843707000,282000,280000,282000,280000,601
|
|
20240912,092700,29674810000,280000,281500,282500,280000,969
|
|
20240912,092600,29402812000,281500,282000,283000,281500,1934
|
|
20240912,092500,28857267500,282500,280000,282500,280000,1397
|
|
20240912,092400,28465092000,279500,279500,280500,279000,2194
|
|
20240912,092300,27851269500,279500,280000,280500,279500,1640
|
|
20240912,092200,27392321500,280000,281000,281000,280000,3737
|
|
20240912,092100,26344819000,281000,281000,281500,280500,944
|
|
20240912,092000,26079519500,280500,280500,281000,280500,1296
|
|
20240912,091900,25715707500,280500,281000,281000,280500,2678
|
|
20240912,091800,24963814000,281000,281500,282000,281000,570
|
|
20240912,091700,24803366500,281500,281500,282500,281000,1132
|
|
20240912,091600,24484656000,281500,283000,283000,281500,2389
|
|
20240912,091500,23811033000,283000,283000,283000,282000,760
|
|
20240912,091400,23596185500,283000,282000,283000,282000,951
|
|
20240912,091300,23327694500,282000,280500,282500,280500,1340
|
|
20240912,091200,22950698000,280500,282000,282000,280500,3709
|
|
20240912,091100,21908088500,281500,283500,284000,281000,4884
|
|
20240912,091000,20528714500,283500,284500,285000,283500,3094
|
|
20240912,090900,19649872000,285000,285000,285500,284500,2695
|
|
20240912,090800,18881613000,285000,284500,285500,283500,731
|
|
20240912,090700,18673630000,283500,283500,284500,283500,1784
|
|
20240912,090600,18167271000,283500,286000,286000,283500,10400
|
|
20240912,090500,15201727000,286000,289000,289000,285500,11134
|
|
20240912,090400,11998832500,289000,287000,289000,287000,4420
|
|
20240912,090300,10724673000,287500,286000,288000,286000,4467
|
|
20240912,090200,9443128000,285500,285000,286500,284500,3310
|
|
20240912,090100,8497643000,285000,289000,289000,285000,12842
|
|
20240912,090000,4796394500,288500,288000,289000,286500,16647
|