714 lines
41 KiB
CSV
714 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,205100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,205000,61278792000,283500,283500,283500,283500,0
|
|
20240913,204900,61278792000,283500,283500,283500,283500,0
|
|
20240913,204800,61278792000,283500,283500,283500,283500,0
|
|
20240913,204700,61278792000,283500,283500,283500,283500,0
|
|
20240913,204600,61278792000,283500,283500,283500,283500,0
|
|
20240913,204500,61278792000,283500,283500,283500,283500,0
|
|
20240913,204400,61278792000,283500,283500,283500,283500,0
|
|
20240913,204300,61278792000,283500,283500,283500,283500,0
|
|
20240913,204200,61278792000,283500,283500,283500,283500,0
|
|
20240913,204100,61278792000,283500,283500,283500,283500,0
|
|
20240913,204000,61278792000,283500,283500,283500,283500,0
|
|
20240913,203900,61278792000,283500,283500,283500,283500,0
|
|
20240913,203800,61278792000,283500,283500,283500,283500,0
|
|
20240913,203700,61278792000,283500,283500,283500,283500,0
|
|
20240913,203600,61278792000,283500,283500,283500,283500,0
|
|
20240913,203500,61278792000,283500,283500,283500,283500,0
|
|
20240913,203400,61278792000,283500,283500,283500,283500,0
|
|
20240913,203300,61278792000,283500,283500,283500,283500,0
|
|
20240913,203200,61278792000,283500,283500,283500,283500,0
|
|
20240913,203100,61278792000,283500,283500,283500,283500,0
|
|
20240913,203000,61278792000,283500,283500,283500,283500,0
|
|
20240913,202900,61278792000,283500,283500,283500,283500,0
|
|
20240913,202800,61278792000,283500,283500,283500,283500,0
|
|
20240913,202700,61278792000,283500,283500,283500,283500,0
|
|
20240913,202600,61278792000,283500,283500,283500,283500,0
|
|
20240913,202500,61278792000,283500,283500,283500,283500,0
|
|
20240913,202400,61278792000,283500,283500,283500,283500,0
|
|
20240913,202300,61278792000,283500,283500,283500,283500,0
|
|
20240913,202200,61278792000,283500,283500,283500,283500,0
|
|
20240913,202100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,202000,61278792000,283500,283500,283500,283500,0
|
|
20240913,201900,61278792000,283500,283500,283500,283500,0
|
|
20240913,201800,61278792000,283500,283500,283500,283500,0
|
|
20240913,201700,61278792000,283500,283500,283500,283500,0
|
|
20240913,201600,61278792000,283500,283500,283500,283500,0
|
|
20240913,201500,61278792000,283500,283500,283500,283500,0
|
|
20240913,201400,61278792000,283500,283500,283500,283500,0
|
|
20240913,201300,61278792000,283500,283500,283500,283500,0
|
|
20240913,201200,61278792000,283500,283500,283500,283500,0
|
|
20240913,201100,61278792000,283500,283500,283500,283500,0
|
|
20240913,201000,61278792000,283500,283500,283500,283500,0
|
|
20240913,200900,61278792000,283500,283500,283500,283500,0
|
|
20240913,200800,61278792000,283500,283500,283500,283500,0
|
|
20240913,200700,61278792000,283500,283500,283500,283500,0
|
|
20240913,200600,61278792000,283500,283500,283500,283500,0
|
|
20240913,200500,61278792000,283500,283500,283500,283500,0
|
|
20240913,200400,61278792000,283500,283500,283500,283500,0
|
|
20240913,200300,61278792000,283500,283500,283500,283500,0
|
|
20240913,200200,61278792000,283500,283500,283500,283500,0
|
|
20240913,200100,61278792000,283500,283500,283500,283500,0
|
|
20240913,200000,61278792000,283500,283500,283500,283500,0
|
|
20240913,195900,61278792000,283500,283500,283500,283500,0
|
|
20240913,195800,61278792000,283500,283500,283500,283500,0
|
|
20240913,195700,61278792000,283500,283500,283500,283500,0
|
|
20240913,195600,61278792000,283500,283500,283500,283500,0
|
|
20240913,195500,61278792000,283500,283500,283500,283500,0
|
|
20240913,195400,61278792000,283500,283500,283500,283500,0
|
|
20240913,195300,61278792000,283500,283500,283500,283500,0
|
|
20240913,195200,61278792000,283500,283500,283500,283500,0
|
|
20240913,195100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,195000,61278792000,283500,283500,283500,283500,0
|
|
20240913,194900,61278792000,283500,283500,283500,283500,0
|
|
20240913,194800,61278792000,283500,283500,283500,283500,0
|
|
20240913,194700,61278792000,283500,283500,283500,283500,0
|
|
20240913,194600,61278792000,283500,283500,283500,283500,0
|
|
20240913,194500,61278792000,283500,283500,283500,283500,0
|
|
20240913,194400,61278792000,283500,283500,283500,283500,0
|
|
20240913,194300,61278792000,283500,283500,283500,283500,0
|
|
20240913,194200,61278792000,283500,283500,283500,283500,0
|
|
20240913,194100,61278792000,283500,283500,283500,283500,0
|
|
20240913,194000,61278792000,283500,283500,283500,283500,0
|
|
20240913,193900,61278792000,283500,283500,283500,283500,0
|
|
20240913,193800,61278792000,283500,283500,283500,283500,0
|
|
20240913,193700,61278792000,283500,283500,283500,283500,0
|
|
20240913,193600,61278792000,283500,283500,283500,283500,0
|
|
20240913,193500,61278792000,283500,283500,283500,283500,0
|
|
20240913,193400,61278792000,283500,283500,283500,283500,0
|
|
20240913,193300,61278792000,283500,283500,283500,283500,0
|
|
20240913,193200,61278792000,283500,283500,283500,283500,0
|
|
20240913,193100,61278792000,283500,283500,283500,283500,0
|
|
20240913,193000,61278792000,283500,283500,283500,283500,0
|
|
20240913,192900,61278792000,283500,283500,283500,283500,0
|
|
20240913,192800,61278792000,283500,283500,283500,283500,0
|
|
20240913,192700,61278792000,283500,283500,283500,283500,0
|
|
20240913,192600,61278792000,283500,283500,283500,283500,0
|
|
20240913,192500,61278792000,283500,283500,283500,283500,0
|
|
20240913,192400,61278792000,283500,283500,283500,283500,0
|
|
20240913,192300,61278792000,283500,283500,283500,283500,0
|
|
20240913,192200,61278792000,283500,283500,283500,283500,0
|
|
20240913,192100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,192000,61278792000,283500,283500,283500,283500,0
|
|
20240913,191900,61278792000,283500,283500,283500,283500,0
|
|
20240913,191800,61278792000,283500,283500,283500,283500,0
|
|
20240913,191700,61278792000,283500,283500,283500,283500,0
|
|
20240913,191600,61278792000,283500,283500,283500,283500,0
|
|
20240913,191500,61278792000,283500,283500,283500,283500,0
|
|
20240913,191400,61278792000,283500,283500,283500,283500,0
|
|
20240913,191300,61278792000,283500,283500,283500,283500,0
|
|
20240913,191200,61278792000,283500,283500,283500,283500,0
|
|
20240913,191100,61278792000,283500,283500,283500,283500,0
|
|
20240913,191000,61278792000,283500,283500,283500,283500,0
|
|
20240913,190900,61278792000,283500,283500,283500,283500,0
|
|
20240913,190800,61278792000,283500,283500,283500,283500,0
|
|
20240913,190700,61278792000,283500,283500,283500,283500,0
|
|
20240913,190600,61278792000,283500,283500,283500,283500,0
|
|
20240913,190500,61278792000,283500,283500,283500,283500,0
|
|
20240913,190400,61278792000,283500,283500,283500,283500,0
|
|
20240913,190300,61278792000,283500,283500,283500,283500,0
|
|
20240913,190200,61278792000,283500,283500,283500,283500,0
|
|
20240913,190100,61278792000,283500,283500,283500,283500,0
|
|
20240913,190000,61278792000,283500,283500,283500,283500,0
|
|
20240913,185900,61278792000,283500,283500,283500,283500,0
|
|
20240913,185800,61278792000,283500,283500,283500,283500,0
|
|
20240913,185700,61278792000,283500,283500,283500,283500,0
|
|
20240913,185600,61278792000,283500,283500,283500,283500,0
|
|
20240913,185500,61278792000,283500,283500,283500,283500,0
|
|
20240913,185400,61278792000,283500,283500,283500,283500,0
|
|
20240913,185300,61278792000,283500,283500,283500,283500,0
|
|
20240913,185200,61278792000,283500,283500,283500,283500,0
|
|
20240913,185100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,185000,61278792000,283500,283500,283500,283500,0
|
|
20240913,184900,61278792000,283500,283500,283500,283500,0
|
|
20240913,184800,61278792000,283500,283500,283500,283500,0
|
|
20240913,184700,61278792000,283500,283500,283500,283500,0
|
|
20240913,184600,61278792000,283500,283500,283500,283500,0
|
|
20240913,184500,61278792000,283500,283500,283500,283500,0
|
|
20240913,184400,61278792000,283500,283500,283500,283500,0
|
|
20240913,184300,61278792000,283500,283500,283500,283500,0
|
|
20240913,184200,61278792000,283500,283500,283500,283500,0
|
|
20240913,184100,61278792000,283500,283500,283500,283500,0
|
|
20240913,184000,61278792000,283500,283500,283500,283500,0
|
|
20240913,183900,61278792000,283500,283500,283500,283500,0
|
|
20240913,183800,61278792000,283500,283500,283500,283500,0
|
|
20240913,183700,61278792000,283500,283500,283500,283500,0
|
|
20240913,183600,61278792000,283500,283500,283500,283500,0
|
|
20240913,183500,61278792000,283500,283500,283500,283500,0
|
|
20240913,183400,61278792000,283500,283500,283500,283500,0
|
|
20240913,183300,61278792000,283500,283500,283500,283500,0
|
|
20240913,183200,61278792000,283500,283500,283500,283500,0
|
|
20240913,183100,61278792000,283500,283500,283500,283500,0
|
|
20240913,183000,61278792000,283500,283500,283500,283500,0
|
|
20240913,182900,61278792000,283500,283500,283500,283500,0
|
|
20240913,182800,61278792000,283500,283500,283500,283500,0
|
|
20240913,182700,61278792000,283500,283500,283500,283500,0
|
|
20240913,182600,61278792000,283500,283500,283500,283500,0
|
|
20240913,182500,61278792000,283500,283500,283500,283500,0
|
|
20240913,182400,61278792000,283500,283500,283500,283500,0
|
|
20240913,182300,61278792000,283500,283500,283500,283500,0
|
|
20240913,182200,61278792000,283500,283500,283500,283500,0
|
|
20240913,182100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,182000,61278792000,283500,283500,283500,283500,0
|
|
20240913,181900,61278792000,283500,283500,283500,283500,0
|
|
20240913,181800,61278792000,283500,283500,283500,283500,0
|
|
20240913,181700,61278792000,283500,283500,283500,283500,0
|
|
20240913,181600,61278792000,283500,283500,283500,283500,0
|
|
20240913,181500,61278792000,283500,283500,283500,283500,0
|
|
20240913,181400,61278792000,283500,283500,283500,283500,0
|
|
20240913,181300,61278792000,283500,283500,283500,283500,0
|
|
20240913,181200,61278792000,283500,283500,283500,283500,0
|
|
20240913,181100,61278792000,283500,283500,283500,283500,0
|
|
20240913,181000,61278792000,283500,283500,283500,283500,0
|
|
20240913,180900,61278792000,283500,283500,283500,283500,0
|
|
20240913,180800,61278792000,283500,283500,283500,283500,0
|
|
20240913,180700,61278792000,283500,283500,283500,283500,0
|
|
20240913,180600,61278792000,283500,283500,283500,283500,0
|
|
20240913,180500,61278792000,283500,283500,283500,283500,0
|
|
20240913,180400,61278792000,283500,283500,283500,283500,0
|
|
20240913,180300,61278792000,283500,283500,283500,283500,0
|
|
20240913,180200,61278792000,283500,283500,283500,283500,0
|
|
20240913,180100,61278792000,283500,283500,283500,283500,0
|
|
20240913,180000,61278792000,283500,283500,283500,283500,0
|
|
20240913,175900,61278792000,283500,283500,283500,283500,0
|
|
20240913,175800,61278792000,283500,283500,283500,283500,0
|
|
20240913,175700,61278792000,283500,283500,283500,283500,0
|
|
20240913,175600,61278792000,283500,283500,283500,283500,0
|
|
20240913,175500,61278792000,283500,283500,283500,283500,0
|
|
20240913,175400,61278792000,283500,283500,283500,283500,0
|
|
20240913,175300,61278792000,283500,283500,283500,283500,0
|
|
20240913,175200,61278792000,283500,283500,283500,283500,0
|
|
20240913,175100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,175000,61278792000,283500,283500,283500,283500,0
|
|
20240913,174900,61278792000,283500,283500,283500,283500,0
|
|
20240913,174800,61278792000,283500,283500,283500,283500,0
|
|
20240913,174700,61278792000,283500,283500,283500,283500,0
|
|
20240913,174600,61278792000,283500,283500,283500,283500,0
|
|
20240913,174500,61278792000,283500,283500,283500,283500,0
|
|
20240913,174400,61278792000,283500,283500,283500,283500,0
|
|
20240913,174300,61278792000,283500,283500,283500,283500,0
|
|
20240913,174200,61278792000,283500,283500,283500,283500,0
|
|
20240913,174100,61278792000,283500,283500,283500,283500,0
|
|
20240913,174000,61278792000,283500,283500,283500,283500,0
|
|
20240913,173900,61278792000,283500,283500,283500,283500,0
|
|
20240913,173800,61278792000,283500,283500,283500,283500,0
|
|
20240913,173700,61278792000,283500,283500,283500,283500,0
|
|
20240913,173600,61278792000,283500,283500,283500,283500,0
|
|
20240913,173500,61278792000,283500,283500,283500,283500,0
|
|
20240913,173400,61278792000,283500,283500,283500,283500,0
|
|
20240913,173300,61278792000,283500,283500,283500,283500,0
|
|
20240913,173200,61278792000,283500,283500,283500,283500,0
|
|
20240913,173100,61278792000,283500,283500,283500,283500,0
|
|
20240913,173000,61278792000,283500,283500,283500,283500,0
|
|
20240913,172900,61278792000,283500,283500,283500,283500,0
|
|
20240913,172800,61278792000,283500,283500,283500,283500,0
|
|
20240913,172700,61278792000,283500,283500,283500,283500,0
|
|
20240913,172600,61278792000,283500,283500,283500,283500,0
|
|
20240913,172500,61278792000,283500,283500,283500,283500,0
|
|
20240913,172400,61278792000,283500,283500,283500,283500,0
|
|
20240913,172300,61278792000,283500,283500,283500,283500,0
|
|
20240913,172200,61278792000,283500,283500,283500,283500,0
|
|
20240913,172100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,172000,61278792000,283500,283500,283500,283500,0
|
|
20240913,171900,61278792000,283500,283500,283500,283500,0
|
|
20240913,171800,61278792000,283500,283500,283500,283500,0
|
|
20240913,171700,61278792000,283500,283500,283500,283500,0
|
|
20240913,171600,61278792000,283500,283500,283500,283500,0
|
|
20240913,171500,61278792000,283500,283500,283500,283500,0
|
|
20240913,171400,61278792000,283500,283500,283500,283500,0
|
|
20240913,171300,61278792000,283500,283500,283500,283500,0
|
|
20240913,171200,61278792000,283500,283500,283500,283500,0
|
|
20240913,171100,61278792000,283500,283500,283500,283500,0
|
|
20240913,171000,61278792000,283500,283500,283500,283500,0
|
|
20240913,170900,61278792000,283500,283500,283500,283500,0
|
|
20240913,170800,61278792000,283500,283500,283500,283500,0
|
|
20240913,170700,61278792000,283500,283500,283500,283500,0
|
|
20240913,170600,61278792000,283500,283500,283500,283500,0
|
|
20240913,170500,61278792000,283500,283500,283500,283500,0
|
|
20240913,170400,61278792000,283500,283500,283500,283500,0
|
|
20240913,170300,61278792000,283500,283500,283500,283500,0
|
|
20240913,170200,61278792000,283500,283500,283500,283500,0
|
|
20240913,170100,61278792000,283500,283500,283500,283500,0
|
|
20240913,170000,61278792000,283500,283500,283500,283500,0
|
|
20240913,165900,61278792000,283500,283500,283500,283500,0
|
|
20240913,165800,61278792000,283500,283500,283500,283500,0
|
|
20240913,165700,61278792000,283500,283500,283500,283500,0
|
|
20240913,165600,61278792000,283500,283500,283500,283500,0
|
|
20240913,165500,61278792000,283500,283500,283500,283500,0
|
|
20240913,165400,61278792000,283500,283500,283500,283500,0
|
|
20240913,165300,61278792000,283500,283500,283500,283500,0
|
|
20240913,165200,61278792000,283500,283500,283500,283500,0
|
|
20240913,165100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,165000,61278792000,283500,283500,283500,283500,0
|
|
20240913,164900,61278792000,283500,283500,283500,283500,0
|
|
20240913,164800,61278792000,283500,283500,283500,283500,0
|
|
20240913,164700,61278792000,283500,283500,283500,283500,0
|
|
20240913,164600,61278792000,283500,283500,283500,283500,0
|
|
20240913,164500,61278792000,283500,283500,283500,283500,0
|
|
20240913,164400,61278792000,283500,283500,283500,283500,0
|
|
20240913,164300,61278792000,283500,283500,283500,283500,0
|
|
20240913,164200,61278792000,283500,283500,283500,283500,0
|
|
20240913,164100,61278792000,283500,283500,283500,283500,0
|
|
20240913,164000,61278792000,283500,283500,283500,283500,0
|
|
20240913,163900,61278792000,283500,283500,283500,283500,0
|
|
20240913,163800,61278792000,283500,283500,283500,283500,0
|
|
20240913,163700,61278792000,283500,283500,283500,283500,0
|
|
20240913,163600,61278792000,283500,283500,283500,283500,0
|
|
20240913,163500,61278792000,283500,283500,283500,283500,0
|
|
20240913,163400,61278792000,283500,283500,283500,283500,0
|
|
20240913,163300,61278792000,283500,283500,283500,283500,0
|
|
20240913,163200,61278792000,283500,283500,283500,283500,0
|
|
20240913,163100,61278792000,283500,283500,283500,283500,0
|
|
20240913,163000,61278792000,283500,283500,283500,283500,0
|
|
20240913,162900,61278792000,283500,283500,283500,283500,0
|
|
20240913,162800,61278792000,283500,283500,283500,283500,0
|
|
20240913,162700,61278792000,283500,283500,283500,283500,0
|
|
20240913,162600,61278792000,283500,283500,283500,283500,0
|
|
20240913,162500,61278792000,283500,283500,283500,283500,0
|
|
20240913,162400,61278792000,283500,283500,283500,283500,0
|
|
20240913,162300,61278792000,283500,283500,283500,283500,0
|
|
20240913,162200,61278792000,283500,283500,283500,283500,0
|
|
20240913,162100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,162000,61278792000,283500,283500,283500,283500,0
|
|
20240913,161900,61278792000,283500,283500,283500,283500,0
|
|
20240913,161800,61278792000,283500,283500,283500,283500,0
|
|
20240913,161700,61278792000,283500,283500,283500,283500,0
|
|
20240913,161600,61278792000,283500,283500,283500,283500,0
|
|
20240913,161500,61278792000,283500,283500,283500,283500,0
|
|
20240913,161400,61278792000,283500,283500,283500,283500,0
|
|
20240913,161300,61278792000,283500,283500,283500,283500,0
|
|
20240913,161200,61278792000,283500,283500,283500,283500,0
|
|
20240913,161100,61278792000,283500,283500,283500,283500,0
|
|
20240913,161000,61278792000,283500,283500,283500,283500,0
|
|
20240913,160900,61278792000,283500,283500,283500,283500,0
|
|
20240913,160800,61278792000,283500,283500,283500,283500,0
|
|
20240913,160700,61278792000,283500,283500,283500,283500,0
|
|
20240913,160600,61278792000,283500,283500,283500,283500,0
|
|
20240913,160500,61278792000,283500,283500,283500,283500,0
|
|
20240913,160400,61278792000,283500,283500,283500,283500,0
|
|
20240913,160300,61278792000,283500,283500,283500,283500,0
|
|
20240913,160200,61278792000,283500,283500,283500,283500,0
|
|
20240913,160100,61278792000,283500,283500,283500,283500,0
|
|
20240913,160000,61278792000,283500,283500,283500,283500,0
|
|
20240913,155900,61278792000,283500,283500,283500,283500,0
|
|
20240913,155800,61278792000,283500,283500,283500,283500,0
|
|
20240913,155700,61278792000,283500,283500,283500,283500,0
|
|
20240913,155600,61278792000,283500,283500,283500,283500,0
|
|
20240913,155500,61278792000,283500,283500,283500,283500,0
|
|
20240913,155400,61278792000,283500,283500,283500,283500,0
|
|
20240913,155300,61278792000,283500,283500,283500,283500,0
|
|
20240913,155200,61278792000,283500,283500,283500,283500,0
|
|
20240913,155100,61278792000,283500,283500,283500,283500,16654
|
|
20240913,155000,61278792000,283500,283500,283500,283500,0
|
|
20240913,154900,61278792000,283500,283500,283500,283500,0
|
|
20240913,154800,61278792000,283500,283500,283500,283500,0
|
|
20240913,154700,61278792000,283500,283500,283500,283500,0
|
|
20240913,154600,61278792000,283500,283500,283500,283500,0
|
|
20240913,154500,61278792000,283500,283500,283500,283500,0
|
|
20240913,154400,61278792000,283500,283500,283500,283500,0
|
|
20240913,154300,61278792000,283500,283500,283500,283500,0
|
|
20240913,154200,61278792000,283500,283500,283500,283500,0
|
|
20240913,154100,61278792000,283500,283500,283500,283500,0
|
|
20240913,154000,61278792000,283500,283500,283500,283500,0
|
|
20240913,153900,61278792000,283500,283500,283500,283500,0
|
|
20240913,153800,61278792000,283500,283500,283500,283500,0
|
|
20240913,153700,61278792000,283500,283500,283500,283500,0
|
|
20240913,153600,61278792000,283500,283500,283500,283500,0
|
|
20240913,153500,61278792000,283500,283500,283500,283500,0
|
|
20240913,153400,61278792000,283500,283500,283500,283500,0
|
|
20240913,153300,61278792000,283500,283500,283500,283500,0
|
|
20240913,153200,61278792000,283500,283500,283500,283500,0
|
|
20240913,153100,61278792000,283500,283500,283500,283500,0
|
|
20240913,153000,61278792000,283500,283500,283500,283500,16654
|
|
20240913,152900,56557383000,284500,284500,284500,284500,0
|
|
20240913,152800,56557383000,284500,284500,284500,284500,0
|
|
20240913,152700,56557383000,284500,284500,284500,284500,0
|
|
20240913,152600,56557383000,284500,284500,284500,284500,0
|
|
20240913,152500,56557383000,284500,284500,284500,284500,0
|
|
20240913,152400,56557383000,284500,284500,284500,284500,0
|
|
20240913,152300,56557383000,284500,284500,284500,284500,0
|
|
20240913,152200,56557383000,284500,284500,284500,284500,0
|
|
20240913,152100,56557383000,284500,284500,284500,284500,0
|
|
20240913,152000,56557383000,284500,284500,284500,284500,0
|
|
20240913,151900,56557383000,284500,284500,284500,284000,1305
|
|
20240913,151800,56186673500,284500,284500,285000,284000,1898
|
|
20240913,151700,55646657500,284500,285000,285000,284500,884
|
|
20240913,151600,55395038000,284500,284500,285000,284500,686
|
|
20240913,151500,55199741500,285000,285000,285000,284500,269
|
|
20240913,151400,55123168000,284500,285000,285000,284500,954
|
|
20240913,151300,54851687000,285000,285000,285000,284500,825
|
|
20240913,151200,54616611500,284500,285000,285000,284500,175
|
|
20240913,151100,54566804500,285000,284500,285000,284500,258
|
|
20240913,151000,54493373500,284500,284500,285000,284500,391
|
|
20240913,150900,54382048500,285000,285000,285000,284500,116
|
|
20240913,150800,54349021000,285000,285000,285000,284500,223
|
|
20240913,150700,54285538500,284500,285000,285500,284500,606
|
|
20240913,150600,54112874500,285500,285000,285500,285000,1004
|
|
20240913,150500,53826678000,285500,285500,285500,285000,358
|
|
20240913,150400,53724624000,285000,285500,285500,285000,423
|
|
20240913,150300,53604041000,285500,286000,286000,285000,276
|
|
20240913,150200,53525255500,285500,285500,286000,285000,572
|
|
20240913,150100,53361959000,285000,285500,286000,285000,1290
|
|
20240913,150000,52994157000,286000,285000,286000,285000,1912
|
|
20240913,145900,52448168000,285500,285500,285500,285000,1094
|
|
20240913,145800,52136037500,285500,285500,285500,285000,246
|
|
20240913,145700,52065807500,285500,285500,285500,285000,500
|
|
20240913,145600,51923063000,285000,285000,285500,285000,120
|
|
20240913,145500,51888822000,285500,285500,286000,285000,210
|
|
20240913,145400,51828870500,286000,285500,286000,285500,354
|
|
20240913,145300,51727789500,285500,285500,285500,285000,1258
|
|
20240913,145200,51368653000,285500,285500,285500,285000,404
|
|
20240913,145100,51253427500,285000,285500,285500,285000,314
|
|
20240913,145000,51163798000,285500,285500,285500,285000,615
|
|
20240913,144900,50988459500,285500,285000,285500,285000,74
|
|
20240913,144800,50967343000,285500,285500,285500,285000,71
|
|
20240913,144700,50947083000,285500,284500,285500,284500,1337
|
|
20240913,144600,50566023500,285000,285000,285000,284500,205
|
|
20240913,144500,50507680000,285000,285000,285000,284500,630
|
|
20240913,144400,50328399500,285000,285500,286000,285000,883
|
|
20240913,144300,50076444500,285500,286500,286500,285500,632
|
|
20240913,144200,49895770500,286500,286000,286500,285500,1285
|
|
20240913,144100,49528149500,285500,286000,286000,285500,281
|
|
20240913,144000,49447861500,286000,285500,286000,285000,795
|
|
20240913,143900,49220936500,285000,285000,285500,285000,90
|
|
20240913,143800,49195269000,285000,285000,285500,284500,815
|
|
20240913,143700,48963106500,285000,285000,285500,285000,1034
|
|
20240913,143600,48668397000,285000,285500,285500,285000,433
|
|
20240913,143500,48544898500,285500,285500,286000,285500,562
|
|
20240913,143400,48384431500,285500,285500,285500,285000,243
|
|
20240913,143300,48315075500,285500,285000,285500,285000,332
|
|
20240913,143200,48220437500,285000,285000,285000,284500,646
|
|
20240913,143100,48036333000,285000,284500,285000,284000,1651
|
|
20240913,143000,47566194500,284500,285000,285000,284000,429
|
|
20240913,142900,47444240500,284500,284500,284500,284000,979
|
|
20240913,142800,47165772500,284500,284000,284500,284000,122
|
|
20240913,142700,47131082500,284500,284500,284500,284000,763
|
|
20240913,142600,46914279500,284500,284500,285000,284500,534
|
|
20240913,142500,46762347000,284500,284500,285000,284500,206
|
|
20240913,142400,46703642500,285000,284500,285000,284500,117
|
|
20240913,142300,46670336000,285000,284500,285000,284500,194
|
|
20240913,142200,46615135500,284500,284500,285000,284000,1336
|
|
20240913,142100,46235492000,284000,284500,285000,284000,418
|
|
20240913,142000,46116568500,285000,284500,285000,284000,1014
|
|
20240913,141900,45828298000,284000,284000,284500,284000,309
|
|
20240913,141800,45740521000,284000,284500,284500,284000,369
|
|
20240913,141700,45635660500,284500,284500,285000,284000,637
|
|
20240913,141600,45454437500,284500,284500,284500,284000,967
|
|
20240913,141500,45179398500,284500,284500,284500,284000,141
|
|
20240913,141400,45139293000,284500,285000,285000,284000,397
|
|
20240913,141300,45026365000,284000,285000,285000,284000,2158
|
|
20240913,141200,44413063000,285000,285000,285500,284500,1610
|
|
20240913,141100,43954913500,285500,285500,286000,285000,700
|
|
20240913,141000,43755156000,285500,285500,286000,285000,1205
|
|
20240913,140900,43411086000,285000,285000,285500,284500,1395
|
|
20240913,140800,43013603000,285000,284500,285000,284500,23
|
|
20240913,140700,43007054000,284500,285000,285000,284500,848
|
|
20240913,140600,42765785500,284500,284500,285000,284500,268
|
|
20240913,140500,42689431000,285000,285000,285500,284500,214
|
|
20240913,140400,42628462500,285000,284500,285000,284500,1295
|
|
20240913,140300,42259399500,284500,284500,285000,284500,203
|
|
20240913,140200,42201636000,285000,284500,285000,284500,457
|
|
20240913,140100,42071611500,284500,285000,285500,284500,880
|
|
20240913,140000,41821039500,285000,285000,285500,285000,260
|
|
20240913,135900,41746930000,285000,285000,285000,284500,847
|
|
20240913,135800,41505594500,284500,285000,285000,284500,65
|
|
20240913,135700,41487080500,284500,284500,285000,284500,61
|
|
20240913,135600,41469718000,284500,284500,285500,284500,415
|
|
20240913,135500,41351520000,285500,285000,285500,284500,1017
|
|
20240913,135400,41061676500,285000,285000,285000,284500,704
|
|
20240913,135300,40861190500,285000,284500,285000,284500,507
|
|
20240913,135200,40716716500,285000,285000,285000,284500,189
|
|
20240913,135100,40662860000,284500,285000,285000,284500,342
|
|
20240913,135000,40565409000,285000,284500,285000,284500,997
|
|
20240913,134900,40281425500,285000,284500,285000,284500,464
|
|
20240913,134800,40149271000,284500,285000,285000,284500,369
|
|
20240913,134700,40044206500,285000,285500,285500,284500,1987
|
|
20240913,134600,39478316000,285000,285500,285500,285000,201
|
|
20240913,134500,39421009000,285000,285500,285500,285000,232
|
|
20240913,134400,39354882500,285500,285500,285500,285000,160
|
|
20240913,134300,39309220500,285500,285000,285500,285000,666
|
|
20240913,134200,39119181500,285000,285000,285500,285000,392
|
|
20240913,134100,39007367000,285500,285500,285500,285000,496
|
|
20240913,134000,38865968000,285500,285500,286000,285500,543
|
|
20240913,133900,38710932500,285500,286000,286500,285500,809
|
|
20240913,133800,38479784500,286000,286000,286500,286000,430
|
|
20240913,133700,38356722000,286000,286500,286500,286000,171
|
|
20240913,133600,38307811000,286000,286500,286500,286000,121
|
|
20240913,133500,38273200000,286000,286500,286500,286000,11
|
|
20240913,133400,38270053000,286500,286000,286500,286000,19
|
|
20240913,133300,38264615000,286000,286000,286500,286000,30
|
|
20240913,133200,38256029000,286500,286000,286500,286000,20
|
|
20240913,133100,38250305500,286500,286500,287000,286000,232
|
|
20240913,133000,38183889500,286500,286500,287000,286500,51
|
|
20240913,132900,38169275500,287000,287000,287500,286500,339
|
|
20240913,132800,38071984000,287500,287000,287500,287000,745
|
|
20240913,132700,37858156000,287000,286500,287000,286500,527
|
|
20240913,132600,37707159000,286500,286500,286500,286000,382
|
|
20240913,132500,37597724000,286500,286000,286500,286000,954
|
|
20240913,132400,37324865500,286000,286000,286000,285500,120
|
|
20240913,132300,37290553500,286000,286000,286000,285500,73
|
|
20240913,132200,37269694500,286000,286000,286000,285500,619
|
|
20240913,132100,37092664500,286000,285500,286000,285500,86
|
|
20240913,132000,37068075000,286000,285500,286000,285500,254
|
|
20240913,131900,36995444000,285500,285500,286000,285500,29
|
|
20240913,131800,36987164000,285500,285000,286000,285000,1478
|
|
20240913,131700,36565180000,285500,285000,285500,285000,83
|
|
20240913,131600,36541489000,285500,285500,285500,285000,306
|
|
20240913,131500,36454196500,285500,286000,286000,285500,919
|
|
20240913,131400,36191709000,285500,286000,286000,285000,1813
|
|
20240913,131300,35673496000,286000,285500,286000,285500,1247
|
|
20240913,131200,35317149000,285500,285500,285500,285500,35
|
|
20240913,131100,35307156500,285500,285500,286000,285500,153
|
|
20240913,131000,35263470500,285500,285500,286000,285500,251
|
|
20240913,130900,35191796000,285500,286000,286000,285500,444
|
|
20240913,130800,35064950000,285500,285500,286000,285500,40
|
|
20240913,130700,35053525500,285500,286000,286000,285500,161
|
|
20240913,130600,35007541500,286000,285500,286000,285500,123
|
|
20240913,130500,34972423000,285500,285500,286000,285500,24
|
|
20240913,130400,34965564500,286000,286000,286500,286000,437
|
|
20240913,130300,34840570500,286000,286000,286000,285500,338
|
|
20240913,130200,34743903000,286000,286500,286500,286000,216
|
|
20240913,130100,34682067000,286000,286000,286500,286000,280
|
|
20240913,130000,34601936500,286000,286000,286500,285500,1427
|
|
20240913,125900,34193847500,286000,286000,286000,285500,62
|
|
20240913,125800,34176121000,285500,285500,286000,285500,253
|
|
20240913,125700,34103785500,286000,285500,286000,285500,536
|
|
20240913,125600,33950506000,285500,285500,286000,285500,488
|
|
20240913,125500,33810996000,285500,285500,286000,285500,192
|
|
20240913,125400,33756101000,286000,285500,286000,285500,160
|
|
20240913,125300,33710408000,286000,286000,286000,285000,364
|
|
20240913,125200,33606482000,286000,285500,286000,285500,318
|
|
20240913,125100,33515554000,285500,286000,286000,285500,151
|
|
20240913,125000,33472426000,285500,286000,286000,285500,670
|
|
20240913,124900,33281133500,285500,286000,286000,285500,216
|
|
20240913,124800,33219358000,285500,285500,286000,285500,52
|
|
20240913,124700,33204509500,285500,285500,286000,285500,50
|
|
20240913,124600,33190229500,286000,286000,286500,285500,1773
|
|
20240913,124500,32683191000,286000,286500,286500,286000,35
|
|
20240913,124400,32673170000,286000,286500,286500,286000,139
|
|
20240913,124300,32633414000,286500,286500,286500,286000,174
|
|
20240913,124200,32583565000,286500,286500,286500,286000,32
|
|
20240913,124100,32574406500,286500,287000,287000,286500,394
|
|
20240913,124000,32461522500,287000,287000,287000,287000,88
|
|
20240913,123900,32436266500,287000,286500,287000,286500,18
|
|
20240913,123800,32431107000,286500,286500,287000,286500,324
|
|
20240913,123700,32338218500,287000,286500,287000,286500,547
|
|
20240913,123600,32181231500,286500,287000,287000,286500,547
|
|
20240913,123500,32024496500,287000,286500,287000,286500,65
|
|
20240913,123400,32005847000,286500,287000,287000,286500,20
|
|
20240913,123300,32000113000,287000,286500,287000,286500,149
|
|
20240913,123200,31957366000,287000,287000,287000,286500,19
|
|
20240913,123100,31951918000,287000,287000,287000,286500,195
|
|
20240913,123000,31895967000,287000,287000,287000,286500,66
|
|
20240913,122900,31877029000,287000,287000,287000,286500,245
|
|
20240913,122800,31806719000,287000,287000,287000,286500,26
|
|
20240913,122700,31799266500,287000,286500,287000,286500,24
|
|
20240913,122600,31792382000,286500,287000,287000,286500,60
|
|
20240913,122500,31775167500,287000,287000,287500,287000,876
|
|
20240913,122400,31523753500,286500,287000,287000,286500,26
|
|
20240913,122300,31516296000,287000,286500,287000,286500,18
|
|
20240913,122200,31511134000,286500,287000,287000,286500,28
|
|
20240913,122100,31503103500,287000,287000,287000,286500,151
|
|
20240913,122000,31459780000,287000,287500,287500,287000,45
|
|
20240913,121900,31446847500,287000,286500,287500,286500,371
|
|
20240913,121800,31340391500,287000,286500,287000,286500,460
|
|
20240913,121700,31208590500,286000,286500,286500,286000,21
|
|
20240913,121600,31202578000,286500,286000,286500,286000,76
|
|
20240913,121500,31180837500,286000,286500,286500,286000,24
|
|
20240913,121400,31173969000,286000,286500,287000,286000,347
|
|
20240913,121300,31074556500,287000,286500,287000,286500,33
|
|
20240913,121200,31065095500,287000,287000,287000,286500,251
|
|
20240913,121100,30993178000,287000,287000,287000,286500,59
|
|
20240913,121000,30976248500,287000,287000,287000,286500,95
|
|
20240913,120900,30948998000,287000,287000,287000,286500,47
|
|
20240913,120800,30935521000,287000,287500,287500,286500,231
|
|
20240913,120700,30869223000,287500,287000,287500,287000,62
|
|
20240913,120600,30851411500,287500,286500,287500,286500,226
|
|
20240913,120500,30786531500,287000,286500,287000,286500,498
|
|
20240913,120400,30643752000,286500,286500,286500,286500,209
|
|
20240913,120300,30583873500,286000,286500,286500,286000,245
|
|
20240913,120200,30513795500,286500,286500,286500,286000,92
|
|
20240913,120100,30487446500,286000,286500,286500,286000,204
|
|
20240913,120000,30429017000,286500,286000,286500,286000,60
|
|
20240913,115900,30411853500,286000,286500,286500,286000,46
|
|
20240913,115800,30398678500,286000,286500,286500,286000,624
|
|
20240913,115700,30220064500,286000,286000,286500,286000,61
|
|
20240913,115600,30202605000,286000,286000,286500,286000,185
|
|
20240913,115500,30149668500,286500,286500,286500,286000,47
|
|
20240913,115400,30136204500,286000,286000,286000,285500,424
|
|
20240913,115300,30014945500,286000,286000,286000,285500,180
|
|
20240913,115200,29963538000,285500,285500,285500,285500,54
|
|
20240913,115100,29948121000,286000,285500,286000,285000,1254
|
|
20240913,115000,29590124500,285500,285000,285500,285000,528
|
|
20240913,114900,29439630000,285500,285500,285500,285000,209
|
|
20240913,114800,29380050000,285000,285500,285500,285000,162
|
|
20240913,114700,29333871500,285000,285500,285500,285000,156
|
|
20240913,114600,29289404500,285500,285500,285500,285000,64
|
|
20240913,114500,29271141000,285000,285500,285500,285000,158
|
|
20240913,114400,29226107000,285500,285500,285500,285000,403
|
|
20240913,114300,29111149000,285500,285500,286000,285500,451
|
|
20240913,114200,28982386000,286000,286000,286000,285500,212
|
|
20240913,114100,28921772000,286000,286000,286000,285500,26
|
|
20240913,114000,28914346000,285500,286000,286000,285500,132
|
|
20240913,113900,28876634500,286000,286000,286000,285500,749
|
|
20240913,113800,28662709000,286000,285500,286000,285500,658
|
|
20240913,113700,28474843500,285500,286000,286000,285500,63
|
|
20240913,113600,28456841500,286000,285500,286000,285500,150
|
|
20240913,113500,28413983500,286000,286000,286000,285500,180
|
|
20240913,113400,28362547500,286000,286000,286500,286000,288
|
|
20240913,113300,28280177500,286000,286000,286500,286000,281
|
|
20240913,113200,28199778500,286000,286000,286500,286000,252
|
|
20240913,113100,28127702000,286000,286000,286500,286000,57
|
|
20240913,113000,28111398500,286500,286500,286500,286000,284
|
|
20240913,112900,28030053500,286000,286000,286500,286000,43
|
|
20240913,112800,28017748000,286000,285500,286000,285500,394
|
|
20240913,112700,27905096000,286000,286000,286500,285500,764
|
|
20240913,112600,27686591500,286500,286000,286500,286000,92
|
|
20240913,112500,27660262500,286000,286500,286500,286000,506
|
|
20240913,112400,27515366500,286500,286500,286500,286000,326
|
|
20240913,112300,27422085000,286500,286000,286500,286000,949
|
|
20240913,112200,27150354500,286500,287000,287000,286000,421
|
|
20240913,112100,27029738000,287000,287500,287500,286500,969
|
|
20240913,112000,26751677000,287500,287000,287500,287000,54
|
|
20240913,111900,26736171500,287000,287500,287500,287000,85
|
|
20240913,111800,26711752000,287500,287000,287500,287000,51
|
|
20240913,111700,26697093500,287500,288000,288000,287000,469
|
|
20240913,111600,26562247000,288000,288000,288000,287500,94
|
|
20240913,111500,26535195500,288000,287500,288000,287500,880
|
|
20240913,111400,26282152000,287500,287500,287500,287000,57
|
|
20240913,111300,26265780500,287500,287500,287500,287000,40
|
|
20240913,111200,26254293000,287000,287500,287500,287000,288
|
|
20240913,111100,26171543000,287000,287000,287500,287000,74
|
|
20240913,111000,26150295000,287500,287500,287500,287000,35
|
|
20240913,110900,26140233000,287500,287500,287500,287000,202
|
|
20240913,110800,26082162000,287000,287500,287500,287000,55
|
|
20240913,110700,26066358000,287500,287500,287500,287000,30
|
|
20240913,110600,26057738500,287500,287500,287500,287000,137
|
|
20240913,110500,26018355500,287500,287000,287500,287000,25
|
|
20240913,110400,26011174500,287000,286500,287000,286500,873
|
|
20240913,110300,25760633500,287000,286500,287000,286500,446
|
|
20240913,110200,25632843500,286500,287000,287000,286500,834
|
|
20240913,110100,25393884500,286500,287000,287500,286500,651
|
|
20240913,110000,25207044500,287000,287500,287500,287000,78
|
|
20240913,105900,25184641000,287000,288000,288000,287000,561
|
|
20240913,105800,25023361500,287500,288000,288000,287500,61
|
|
20240913,105700,25005808000,288000,288000,288000,287500,159
|
|
20240913,105600,24960049500,288000,288000,288000,287500,60
|
|
20240913,105500,24942770500,288000,287500,288000,287500,153
|
|
20240913,105400,24898719000,288000,287500,288000,287000,742
|
|
20240913,105300,24685373000,287500,287500,287500,287000,223
|
|
20240913,105200,24621294500,287500,287500,287500,287000,605
|
|
20240913,105100,24447633500,287000,287000,287500,287000,59
|
|
20240913,105000,24430688500,287500,287500,287500,287000,323
|
|
20240913,104900,24337891000,287500,287500,287500,287000,198
|
|
20240913,104800,24280975000,287500,287500,288000,287500,127
|
|
20240913,104700,24244456000,287500,287500,288000,287500,128
|
|
20240913,104600,24207640500,287500,287500,288000,287500,496
|
|
20240913,104500,24065017500,288000,287500,288000,287500,144
|
|
20240913,104400,24023598000,287500,288500,288500,287500,857
|
|
20240913,104300,23776833500,288000,288500,289000,288000,544
|
|
20240913,104200,23619912500,289000,289500,289500,289000,573
|
|
20240913,104100,23454289000,289500,289500,289500,289000,272
|
|
20240913,104000,23375559000,289500,290000,290000,289000,980
|
|
20240913,103900,23091916000,289500,290000,290000,289500,602
|
|
20240913,103800,22917374000,290000,290000,290000,289500,140
|
|
20240913,103700,22876779500,290000,289500,290000,289500,154
|
|
20240913,103600,22832169000,290000,290000,290000,289500,94
|
|
20240913,103500,22804921000,290000,290000,290000,289500,318
|
|
20240913,103400,22712704500,290000,289500,290000,289500,574
|
|
20240913,103300,22546253000,289500,290000,290000,289500,133
|
|
20240913,103200,22507686500,289500,290000,290500,289500,743
|
|
20240913,103100,22292263000,290500,290500,290500,290000,217
|
|
20240913,103000,22229225000,290000,290500,291000,290000,613
|
|
20240913,102900,22051152500,290500,290000,290500,290000,130
|
|
20240913,102800,22013411500,290500,290000,290500,290000,131
|
|
20240913,102700,21975414500,290000,290000,290000,289500,312
|
|
20240913,102600,21884945000,290000,290000,290000,289500,110
|
|
20240913,102500,21853053500,290000,289500,290000,289000,168
|
|
20240913,102400,21804415500,289500,290000,290000,289000,299
|
|
20240913,102300,21717805500,290000,289500,290000,289000,244
|
|
20240913,102200,21647164500,289500,290000,290000,289500,332
|
|
20240913,102100,21551039500,290000,290500,291000,289500,688
|
|
20240913,102000,21351413500,290500,291000,291000,290500,484
|
|
20240913,101900,21210746000,290500,290500,291000,290000,943
|
|
20240913,101800,20936706000,290500,290000,291000,290000,1918
|
|
20240913,101700,20379947500,289500,289500,289500,289000,684
|
|
20240913,101600,20182012000,289000,289500,289500,289000,133
|
|
20240913,101500,20143535500,289500,289000,289500,289000,389
|
|
20240913,101400,20030934000,289000,289000,289500,289000,577
|
|
20240913,101300,19864157500,289000,289000,289000,288500,127
|
|
20240913,101200,19827473500,289000,289000,289000,288500,66
|
|
20240913,101100,19808407500,289000,289000,289000,288500,80
|
|
20240913,101000,19785294500,289000,289000,289000,288500,49
|
|
20240913,100900,19771140000,289000,288500,289000,288500,59
|
|
20240913,100800,19754113000,289000,289000,289000,288500,206
|
|
20240913,100700,19694597500,289000,288000,289500,288000,1178
|
|
20240913,100600,19354517000,288000,288500,288500,288000,86
|
|
20240913,100500,19329743000,288500,288000,288500,288000,50
|
|
20240913,100400,19315332000,288500,288500,288500,288000,107
|
|
20240913,100300,19284504500,288500,289000,289000,288000,134
|
|
20240913,100200,19245845000,288500,288500,289000,288500,706
|
|
20240913,100100,19042148000,288500,288500,288500,288000,108
|
|
20240913,100000,19011028000,288500,288500,288500,288000,40
|
|
20240913,095900,18999495000,288000,288000,288500,288000,51
|
|
20240913,095800,18984800500,288500,288000,288500,288000,103
|
|
20240913,095700,18955124500,288000,288000,288500,288000,613
|
|
20240913,095600,18778579500,288500,288500,288500,288000,84
|
|
20240913,095500,18754371500,288500,289000,289000,288000,485
|
|
20240913,095400,18614630000,288000,288500,289000,288000,1742
|
|
20240913,095300,18111866500,288500,289500,289500,288500,435
|
|
20240913,095200,17986136500,289500,289000,289500,289000,98
|
|
20240913,095100,17957799500,289000,289000,289000,288500,129
|
|
20240913,095000,17920526000,289000,289000,289000,288500,123
|
|
20240913,094900,17884979500,289000,289000,289000,288500,517
|
|
20240913,094800,17735573000,288500,289000,289000,288500,157
|
|
20240913,094700,17690278000,289000,289000,289000,288500,84
|
|
20240913,094600,17666031500,289000,289000,289000,288500,60
|
|
20240913,094500,17648697500,289000,288500,289000,288500,87
|
|
20240913,094400,17623572000,288500,288500,288500,288000,698
|
|
20240913,094300,17422342500,288500,288500,289000,288000,335
|
|
20240913,094200,17325709500,288500,288500,289000,288500,1216
|
|
20240913,094100,16974885000,288500,288500,289000,288500,88
|
|
20240913,094000,16949489500,288500,288500,289000,288500,518
|
|
20240913,093900,16800045000,288500,288500,289000,288000,444
|
|
20240913,093800,16671961500,288500,289000,289000,288000,890
|
|
20240913,093700,16415150500,289000,289000,289500,289000,439
|
|
20240913,093600,16288275000,289000,288500,289000,288500,413
|
|
20240913,093500,16168918500,289000,289000,289000,288500,128
|
|
20240913,093400,16131981500,289000,289000,289000,288500,95
|
|
20240913,093300,16104562500,288500,288500,289000,288000,710
|
|
20240913,093200,15899792500,288000,289000,289000,288000,277
|
|
20240913,093100,15819920500,289000,288000,289000,288000,375
|
|
20240913,093000,15711719000,288000,287500,288000,287500,324
|
|
20240913,092900,15618528500,287500,288500,288500,287000,1092
|
|
20240913,092800,15304234000,288500,289000,289000,288500,677
|
|
20240913,092700,15108877500,289000,290000,290500,288500,1213
|
|
20240913,092600,14757735000,290000,290000,290500,289500,1004
|
|
20240913,092500,14466570500,290000,290000,290000,289500,233
|
|
20240913,092400,14399011000,290000,289500,290000,289500,1242
|
|
20240913,092300,14039062500,289000,289000,289500,288500,491
|
|
20240913,092200,13897210500,288500,290000,290500,288500,1593
|
|
20240913,092100,13435640000,290000,287500,290000,287500,2880
|
|
20240913,092000,12603338000,287500,287000,287500,287000,839
|
|
20240913,091900,12362143000,287000,286500,287500,286000,654
|
|
20240913,091800,12174664500,286500,288000,288000,286000,2451
|
|
20240913,091700,11470114500,288000,287500,288500,287500,779
|
|
20240913,091600,11245908000,287500,287000,287500,286500,770
|
|
20240913,091500,11024832500,286500,286500,286500,286000,638
|
|
20240913,091400,10842143000,286000,285000,286500,285000,356
|
|
20240913,091300,10740399000,285000,284500,285000,284000,894
|
|
20240913,091200,10486040500,284500,285000,285500,284500,1015
|
|
20240913,091100,10197105000,285000,285000,285500,284500,1747
|
|
20240913,091000,9699752500,285000,286500,286500,284500,5240
|
|
20240913,090900,8202550500,286000,288000,288000,286000,3134
|
|
20240913,090800,7302568500,288000,287500,288000,287500,1486
|
|
20240913,090700,6875073500,287500,286500,288000,286500,1374
|
|
20240913,090600,6480331500,286500,286000,287000,285500,1661
|
|
20240913,090500,6004986500,286000,287500,288000,285500,3479
|
|
20240913,090400,5007919000,287500,288000,288500,287500,1259
|
|
20240913,090300,4645454500,288000,290000,290500,287500,4340
|
|
20240913,090200,3390681000,290500,291000,291000,290000,1560
|
|
20240913,090100,2937779500,291000,292000,292000,290500,4285
|
|
20240913,090000,1689662000,292000,291000,292000,290500,5804
|