724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,210000,102051156500,326000,326000,326000,326000,0
|
|
20240923,205900,102051156500,326000,326000,326000,326000,0
|
|
20240923,205800,102051156500,326000,326000,326000,326000,0
|
|
20240923,205700,102051156500,326000,326000,326000,326000,0
|
|
20240923,205600,102051156500,326000,326000,326000,326000,0
|
|
20240923,205500,102051156500,326000,326000,326000,326000,0
|
|
20240923,205400,102051156500,326000,326000,326000,326000,0
|
|
20240923,205300,102051156500,326000,326000,326000,326000,0
|
|
20240923,205200,102051156500,326000,326000,326000,326000,0
|
|
20240923,205100,102051156500,326000,326000,326000,326000,0
|
|
20240923,205000,102051156500,326000,326000,326000,326000,0
|
|
20240923,204900,102051156500,326000,326000,326000,326000,0
|
|
20240923,204800,102051156500,326000,326000,326000,326000,0
|
|
20240923,204700,102051156500,326000,326000,326000,326000,0
|
|
20240923,204600,102051156500,326000,326000,326000,326000,0
|
|
20240923,204500,102051156500,326000,326000,326000,326000,0
|
|
20240923,204400,102051156500,326000,326000,326000,326000,0
|
|
20240923,204300,102051156500,326000,326000,326000,326000,0
|
|
20240923,204200,102051156500,326000,326000,326000,326000,0
|
|
20240923,204100,102051156500,326000,326000,326000,326000,0
|
|
20240923,204000,102051156500,326000,326000,326000,326000,0
|
|
20240923,203900,102051156500,326000,326000,326000,326000,0
|
|
20240923,203800,102051156500,326000,326000,326000,326000,0
|
|
20240923,203700,102051156500,326000,326000,326000,326000,0
|
|
20240923,203600,102051156500,326000,326000,326000,326000,0
|
|
20240923,203500,102051156500,326000,326000,326000,326000,0
|
|
20240923,203400,102051156500,326000,326000,326000,326000,0
|
|
20240923,203300,102051156500,326000,326000,326000,326000,0
|
|
20240923,203200,102051156500,326000,326000,326000,326000,0
|
|
20240923,203100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,203000,102051156500,326000,326000,326000,326000,0
|
|
20240923,202900,102051156500,326000,326000,326000,326000,0
|
|
20240923,202800,102051156500,326000,326000,326000,326000,0
|
|
20240923,202700,102051156500,326000,326000,326000,326000,0
|
|
20240923,202600,102051156500,326000,326000,326000,326000,0
|
|
20240923,202500,102051156500,326000,326000,326000,326000,0
|
|
20240923,202400,102051156500,326000,326000,326000,326000,0
|
|
20240923,202300,102051156500,326000,326000,326000,326000,0
|
|
20240923,202200,102051156500,326000,326000,326000,326000,0
|
|
20240923,202100,102051156500,326000,326000,326000,326000,0
|
|
20240923,202000,102051156500,326000,326000,326000,326000,0
|
|
20240923,201900,102051156500,326000,326000,326000,326000,0
|
|
20240923,201800,102051156500,326000,326000,326000,326000,0
|
|
20240923,201700,102051156500,326000,326000,326000,326000,0
|
|
20240923,201600,102051156500,326000,326000,326000,326000,0
|
|
20240923,201500,102051156500,326000,326000,326000,326000,0
|
|
20240923,201400,102051156500,326000,326000,326000,326000,0
|
|
20240923,201300,102051156500,326000,326000,326000,326000,0
|
|
20240923,201200,102051156500,326000,326000,326000,326000,0
|
|
20240923,201100,102051156500,326000,326000,326000,326000,0
|
|
20240923,201000,102051156500,326000,326000,326000,326000,0
|
|
20240923,200900,102051156500,326000,326000,326000,326000,0
|
|
20240923,200800,102051156500,326000,326000,326000,326000,0
|
|
20240923,200700,102051156500,326000,326000,326000,326000,0
|
|
20240923,200600,102051156500,326000,326000,326000,326000,0
|
|
20240923,200500,102051156500,326000,326000,326000,326000,0
|
|
20240923,200400,102051156500,326000,326000,326000,326000,0
|
|
20240923,200300,102051156500,326000,326000,326000,326000,0
|
|
20240923,200200,102051156500,326000,326000,326000,326000,0
|
|
20240923,200100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,200000,102051156500,326000,326000,326000,326000,0
|
|
20240923,195900,102051156500,326000,326000,326000,326000,0
|
|
20240923,195800,102051156500,326000,326000,326000,326000,0
|
|
20240923,195700,102051156500,326000,326000,326000,326000,0
|
|
20240923,195600,102051156500,326000,326000,326000,326000,0
|
|
20240923,195500,102051156500,326000,326000,326000,326000,0
|
|
20240923,195400,102051156500,326000,326000,326000,326000,0
|
|
20240923,195300,102051156500,326000,326000,326000,326000,0
|
|
20240923,195200,102051156500,326000,326000,326000,326000,0
|
|
20240923,195100,102051156500,326000,326000,326000,326000,0
|
|
20240923,195000,102051156500,326000,326000,326000,326000,0
|
|
20240923,194900,102051156500,326000,326000,326000,326000,0
|
|
20240923,194800,102051156500,326000,326000,326000,326000,0
|
|
20240923,194700,102051156500,326000,326000,326000,326000,0
|
|
20240923,194600,102051156500,326000,326000,326000,326000,0
|
|
20240923,194500,102051156500,326000,326000,326000,326000,0
|
|
20240923,194400,102051156500,326000,326000,326000,326000,0
|
|
20240923,194300,102051156500,326000,326000,326000,326000,0
|
|
20240923,194200,102051156500,326000,326000,326000,326000,0
|
|
20240923,194100,102051156500,326000,326000,326000,326000,0
|
|
20240923,194000,102051156500,326000,326000,326000,326000,0
|
|
20240923,193900,102051156500,326000,326000,326000,326000,0
|
|
20240923,193800,102051156500,326000,326000,326000,326000,0
|
|
20240923,193700,102051156500,326000,326000,326000,326000,0
|
|
20240923,193600,102051156500,326000,326000,326000,326000,0
|
|
20240923,193500,102051156500,326000,326000,326000,326000,0
|
|
20240923,193400,102051156500,326000,326000,326000,326000,0
|
|
20240923,193300,102051156500,326000,326000,326000,326000,0
|
|
20240923,193200,102051156500,326000,326000,326000,326000,0
|
|
20240923,193100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,193000,102051156500,326000,326000,326000,326000,0
|
|
20240923,192900,102051156500,326000,326000,326000,326000,0
|
|
20240923,192800,102051156500,326000,326000,326000,326000,0
|
|
20240923,192700,102051156500,326000,326000,326000,326000,0
|
|
20240923,192600,102051156500,326000,326000,326000,326000,0
|
|
20240923,192500,102051156500,326000,326000,326000,326000,0
|
|
20240923,192400,102051156500,326000,326000,326000,326000,0
|
|
20240923,192300,102051156500,326000,326000,326000,326000,0
|
|
20240923,192200,102051156500,326000,326000,326000,326000,0
|
|
20240923,192100,102051156500,326000,326000,326000,326000,0
|
|
20240923,192000,102051156500,326000,326000,326000,326000,0
|
|
20240923,191900,102051156500,326000,326000,326000,326000,0
|
|
20240923,191800,102051156500,326000,326000,326000,326000,0
|
|
20240923,191700,102051156500,326000,326000,326000,326000,0
|
|
20240923,191600,102051156500,326000,326000,326000,326000,0
|
|
20240923,191500,102051156500,326000,326000,326000,326000,0
|
|
20240923,191400,102051156500,326000,326000,326000,326000,0
|
|
20240923,191300,102051156500,326000,326000,326000,326000,0
|
|
20240923,191200,102051156500,326000,326000,326000,326000,0
|
|
20240923,191100,102051156500,326000,326000,326000,326000,0
|
|
20240923,191000,102051156500,326000,326000,326000,326000,0
|
|
20240923,190900,102051156500,326000,326000,326000,326000,0
|
|
20240923,190800,102051156500,326000,326000,326000,326000,0
|
|
20240923,190700,102051156500,326000,326000,326000,326000,0
|
|
20240923,190600,102051156500,326000,326000,326000,326000,0
|
|
20240923,190500,102051156500,326000,326000,326000,326000,0
|
|
20240923,190400,102051156500,326000,326000,326000,326000,0
|
|
20240923,190300,102051156500,326000,326000,326000,326000,0
|
|
20240923,190200,102051156500,326000,326000,326000,326000,0
|
|
20240923,190100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,190000,102051156500,326000,326000,326000,326000,0
|
|
20240923,185900,102051156500,326000,326000,326000,326000,0
|
|
20240923,185800,102051156500,326000,326000,326000,326000,0
|
|
20240923,185700,102051156500,326000,326000,326000,326000,0
|
|
20240923,185600,102051156500,326000,326000,326000,326000,0
|
|
20240923,185500,102051156500,326000,326000,326000,326000,0
|
|
20240923,185400,102051156500,326000,326000,326000,326000,0
|
|
20240923,185300,102051156500,326000,326000,326000,326000,0
|
|
20240923,185200,102051156500,326000,326000,326000,326000,0
|
|
20240923,185100,102051156500,326000,326000,326000,326000,0
|
|
20240923,185000,102051156500,326000,326000,326000,326000,0
|
|
20240923,184900,102051156500,326000,326000,326000,326000,0
|
|
20240923,184800,102051156500,326000,326000,326000,326000,0
|
|
20240923,184700,102051156500,326000,326000,326000,326000,0
|
|
20240923,184600,102051156500,326000,326000,326000,326000,0
|
|
20240923,184500,102051156500,326000,326000,326000,326000,0
|
|
20240923,184400,102051156500,326000,326000,326000,326000,0
|
|
20240923,184300,102051156500,326000,326000,326000,326000,0
|
|
20240923,184200,102051156500,326000,326000,326000,326000,0
|
|
20240923,184100,102051156500,326000,326000,326000,326000,0
|
|
20240923,184000,102051156500,326000,326000,326000,326000,0
|
|
20240923,183900,102051156500,326000,326000,326000,326000,0
|
|
20240923,183800,102051156500,326000,326000,326000,326000,0
|
|
20240923,183700,102051156500,326000,326000,326000,326000,0
|
|
20240923,183600,102051156500,326000,326000,326000,326000,0
|
|
20240923,183500,102051156500,326000,326000,326000,326000,0
|
|
20240923,183400,102051156500,326000,326000,326000,326000,0
|
|
20240923,183300,102051156500,326000,326000,326000,326000,0
|
|
20240923,183200,102051156500,326000,326000,326000,326000,0
|
|
20240923,183100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,183000,102051156500,326000,326000,326000,326000,0
|
|
20240923,182900,102051156500,326000,326000,326000,326000,0
|
|
20240923,182800,102051156500,326000,326000,326000,326000,0
|
|
20240923,182700,102051156500,326000,326000,326000,326000,0
|
|
20240923,182600,102051156500,326000,326000,326000,326000,0
|
|
20240923,182500,102051156500,326000,326000,326000,326000,0
|
|
20240923,182400,102051156500,326000,326000,326000,326000,0
|
|
20240923,182300,102051156500,326000,326000,326000,326000,0
|
|
20240923,182200,102051156500,326000,326000,326000,326000,0
|
|
20240923,182100,102051156500,326000,326000,326000,326000,0
|
|
20240923,182000,102051156500,326000,326000,326000,326000,0
|
|
20240923,181900,102051156500,326000,326000,326000,326000,0
|
|
20240923,181800,102051156500,326000,326000,326000,326000,0
|
|
20240923,181700,102051156500,326000,326000,326000,326000,0
|
|
20240923,181600,102051156500,326000,326000,326000,326000,0
|
|
20240923,181500,102051156500,326000,326000,326000,326000,0
|
|
20240923,181400,102051156500,326000,326000,326000,326000,0
|
|
20240923,181300,102051156500,326000,326000,326000,326000,0
|
|
20240923,181200,102051156500,326000,326000,326000,326000,0
|
|
20240923,181100,102051156500,326000,326000,326000,326000,0
|
|
20240923,181000,102051156500,326000,326000,326000,326000,0
|
|
20240923,180900,102051156500,326000,326000,326000,326000,0
|
|
20240923,180800,102051156500,326000,326000,326000,326000,0
|
|
20240923,180700,102051156500,326000,326000,326000,326000,0
|
|
20240923,180600,102051156500,326000,326000,326000,326000,0
|
|
20240923,180500,102051156500,326000,326000,326000,326000,0
|
|
20240923,180400,102051156500,326000,326000,326000,326000,0
|
|
20240923,180300,102051156500,326000,326000,326000,326000,0
|
|
20240923,180200,102051156500,326000,326000,326000,326000,0
|
|
20240923,180100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,180000,102051156500,326000,326000,326000,326000,0
|
|
20240923,175900,102051156500,326000,326000,326000,326000,0
|
|
20240923,175800,102051156500,326000,326000,326000,326000,0
|
|
20240923,175700,102051156500,326000,326000,326000,326000,0
|
|
20240923,175600,102051156500,326000,326000,326000,326000,0
|
|
20240923,175500,102051156500,326000,326000,326000,326000,0
|
|
20240923,175400,102051156500,326000,326000,326000,326000,0
|
|
20240923,175300,102051156500,326000,326000,326000,326000,0
|
|
20240923,175200,102051156500,326000,326000,326000,326000,0
|
|
20240923,175100,102051156500,326000,326000,326000,326000,0
|
|
20240923,175000,102051156500,326000,326000,326000,326000,0
|
|
20240923,174900,102051156500,326000,326000,326000,326000,0
|
|
20240923,174800,102051156500,326000,326000,326000,326000,0
|
|
20240923,174700,102051156500,326000,326000,326000,326000,0
|
|
20240923,174600,102051156500,326000,326000,326000,326000,0
|
|
20240923,174500,102051156500,326000,326000,326000,326000,0
|
|
20240923,174400,102051156500,326000,326000,326000,326000,0
|
|
20240923,174300,102051156500,326000,326000,326000,326000,0
|
|
20240923,174200,102051156500,326000,326000,326000,326000,0
|
|
20240923,174100,102051156500,326000,326000,326000,326000,0
|
|
20240923,174000,102051156500,326000,326000,326000,326000,0
|
|
20240923,173900,102051156500,326000,326000,326000,326000,0
|
|
20240923,173800,102051156500,326000,326000,326000,326000,0
|
|
20240923,173700,102051156500,326000,326000,326000,326000,0
|
|
20240923,173600,102051156500,326000,326000,326000,326000,0
|
|
20240923,173500,102051156500,326000,326000,326000,326000,0
|
|
20240923,173400,102051156500,326000,326000,326000,326000,0
|
|
20240923,173300,102051156500,326000,326000,326000,326000,0
|
|
20240923,173200,102051156500,326000,326000,326000,326000,0
|
|
20240923,173100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,173000,102051156500,326000,326000,326000,326000,0
|
|
20240923,172900,102051156500,326000,326000,326000,326000,0
|
|
20240923,172800,102051156500,326000,326000,326000,326000,0
|
|
20240923,172700,102051156500,326000,326000,326000,326000,0
|
|
20240923,172600,102051156500,326000,326000,326000,326000,0
|
|
20240923,172500,102051156500,326000,326000,326000,326000,0
|
|
20240923,172400,102051156500,326000,326000,326000,326000,0
|
|
20240923,172300,102051156500,326000,326000,326000,326000,0
|
|
20240923,172200,102051156500,326000,326000,326000,326000,0
|
|
20240923,172100,102051156500,326000,326000,326000,326000,0
|
|
20240923,172000,102051156500,326000,326000,326000,326000,0
|
|
20240923,171900,102051156500,326000,326000,326000,326000,0
|
|
20240923,171800,102051156500,326000,326000,326000,326000,0
|
|
20240923,171700,102051156500,326000,326000,326000,326000,0
|
|
20240923,171600,102051156500,326000,326000,326000,326000,0
|
|
20240923,171500,102051156500,326000,326000,326000,326000,0
|
|
20240923,171400,102051156500,326000,326000,326000,326000,0
|
|
20240923,171300,102051156500,326000,326000,326000,326000,0
|
|
20240923,171200,102051156500,326000,326000,326000,326000,0
|
|
20240923,171100,102051156500,326000,326000,326000,326000,0
|
|
20240923,171000,102051156500,326000,326000,326000,326000,0
|
|
20240923,170900,102051156500,326000,326000,326000,326000,0
|
|
20240923,170800,102051156500,326000,326000,326000,326000,0
|
|
20240923,170700,102051156500,326000,326000,326000,326000,0
|
|
20240923,170600,102051156500,326000,326000,326000,326000,0
|
|
20240923,170500,102051156500,326000,326000,326000,326000,0
|
|
20240923,170400,102051156500,326000,326000,326000,326000,0
|
|
20240923,170300,102051156500,326000,326000,326000,326000,0
|
|
20240923,170200,102051156500,326000,326000,326000,326000,0
|
|
20240923,170100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,170000,102051156500,326000,326000,326000,326000,0
|
|
20240923,165900,102051156500,326000,326000,326000,326000,0
|
|
20240923,165800,102051156500,326000,326000,326000,326000,0
|
|
20240923,165700,102051156500,326000,326000,326000,326000,0
|
|
20240923,165600,102051156500,326000,326000,326000,326000,0
|
|
20240923,165500,102051156500,326000,326000,326000,326000,0
|
|
20240923,165400,102051156500,326000,326000,326000,326000,0
|
|
20240923,165300,102051156500,326000,326000,326000,326000,0
|
|
20240923,165200,102051156500,326000,326000,326000,326000,0
|
|
20240923,165100,102051156500,326000,326000,326000,326000,0
|
|
20240923,165000,102051156500,326000,326000,326000,326000,0
|
|
20240923,164900,102051156500,326000,326000,326000,326000,0
|
|
20240923,164800,102051156500,326000,326000,326000,326000,0
|
|
20240923,164700,102051156500,326000,326000,326000,326000,0
|
|
20240923,164600,102051156500,326000,326000,326000,326000,0
|
|
20240923,164500,102051156500,326000,326000,326000,326000,0
|
|
20240923,164400,102051156500,326000,326000,326000,326000,0
|
|
20240923,164300,102051156500,326000,326000,326000,326000,0
|
|
20240923,164200,102051156500,326000,326000,326000,326000,0
|
|
20240923,164100,102051156500,326000,326000,326000,326000,0
|
|
20240923,164000,102051156500,326000,326000,326000,326000,0
|
|
20240923,163900,102051156500,326000,326000,326000,326000,0
|
|
20240923,163800,102051156500,326000,326000,326000,326000,0
|
|
20240923,163700,102051156500,326000,326000,326000,326000,0
|
|
20240923,163600,102051156500,326000,326000,326000,326000,0
|
|
20240923,163500,102051156500,326000,326000,326000,326000,0
|
|
20240923,163400,102051156500,326000,326000,326000,326000,0
|
|
20240923,163300,102051156500,326000,326000,326000,326000,0
|
|
20240923,163200,102051156500,326000,326000,326000,326000,0
|
|
20240923,163100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,163000,102051156500,326000,326000,326000,326000,0
|
|
20240923,162900,102051156500,326000,326000,326000,326000,0
|
|
20240923,162800,102051156500,326000,326000,326000,326000,0
|
|
20240923,162700,102051156500,326000,326000,326000,326000,0
|
|
20240923,162600,102051156500,326000,326000,326000,326000,0
|
|
20240923,162500,102051156500,326000,326000,326000,326000,0
|
|
20240923,162400,102051156500,326000,326000,326000,326000,0
|
|
20240923,162300,102051156500,326000,326000,326000,326000,0
|
|
20240923,162200,102051156500,326000,326000,326000,326000,0
|
|
20240923,162100,102051156500,326000,326000,326000,326000,0
|
|
20240923,162000,102051156500,326000,326000,326000,326000,0
|
|
20240923,161900,102051156500,326000,326000,326000,326000,0
|
|
20240923,161800,102051156500,326000,326000,326000,326000,0
|
|
20240923,161700,102051156500,326000,326000,326000,326000,0
|
|
20240923,161600,102051156500,326000,326000,326000,326000,0
|
|
20240923,161500,102051156500,326000,326000,326000,326000,0
|
|
20240923,161400,102051156500,326000,326000,326000,326000,0
|
|
20240923,161300,102051156500,326000,326000,326000,326000,0
|
|
20240923,161200,102051156500,326000,326000,326000,326000,0
|
|
20240923,161100,102051156500,326000,326000,326000,326000,0
|
|
20240923,161000,102051156500,326000,326000,326000,326000,0
|
|
20240923,160900,102051156500,326000,326000,326000,326000,0
|
|
20240923,160800,102051156500,326000,326000,326000,326000,0
|
|
20240923,160700,102051156500,326000,326000,326000,326000,0
|
|
20240923,160600,102051156500,326000,326000,326000,326000,0
|
|
20240923,160500,102051156500,326000,326000,326000,326000,0
|
|
20240923,160400,102051156500,326000,326000,326000,326000,0
|
|
20240923,160300,102051156500,326000,326000,326000,326000,0
|
|
20240923,160200,102051156500,326000,326000,326000,326000,0
|
|
20240923,160100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,160000,102051156500,326000,326000,326000,326000,0
|
|
20240923,155900,102051156500,326000,326000,326000,326000,0
|
|
20240923,155800,102051156500,326000,326000,326000,326000,0
|
|
20240923,155700,102051156500,326000,326000,326000,326000,0
|
|
20240923,155600,102051156500,326000,326000,326000,326000,0
|
|
20240923,155500,102051156500,326000,326000,326000,326000,0
|
|
20240923,155400,102051156500,326000,326000,326000,326000,0
|
|
20240923,155300,102051156500,326000,326000,326000,326000,0
|
|
20240923,155200,102051156500,326000,326000,326000,326000,0
|
|
20240923,155100,102051156500,326000,326000,326000,326000,0
|
|
20240923,155000,102051156500,326000,326000,326000,326000,0
|
|
20240923,154900,102051156500,326000,326000,326000,326000,0
|
|
20240923,154800,102051156500,326000,326000,326000,326000,0
|
|
20240923,154700,102051156500,326000,326000,326000,326000,0
|
|
20240923,154600,102051156500,326000,326000,326000,326000,0
|
|
20240923,154500,102051156500,326000,326000,326000,326000,0
|
|
20240923,154400,102051156500,326000,326000,326000,326000,0
|
|
20240923,154300,102051156500,326000,326000,326000,326000,0
|
|
20240923,154200,102051156500,326000,326000,326000,326000,0
|
|
20240923,154100,102051156500,326000,326000,326000,326000,0
|
|
20240923,154000,102051156500,326000,326000,326000,326000,0
|
|
20240923,153900,102051156500,326000,326000,326000,326000,0
|
|
20240923,153800,102051156500,326000,326000,326000,326000,0
|
|
20240923,153700,102051156500,326000,326000,326000,326000,0
|
|
20240923,153600,102051156500,326000,326000,326000,326000,0
|
|
20240923,153500,102051156500,326000,326000,326000,326000,0
|
|
20240923,153400,102051156500,326000,326000,326000,326000,0
|
|
20240923,153300,102051156500,326000,326000,326000,326000,0
|
|
20240923,153200,102051156500,326000,326000,326000,326000,0
|
|
20240923,153100,102051156500,326000,326000,326000,326000,15399
|
|
20240923,153000,102051156500,326000,326000,326000,326000,15399
|
|
20240923,152900,97031082500,323000,323000,323000,323000,0
|
|
20240923,152800,97031082500,323000,323000,323000,323000,0
|
|
20240923,152700,97031082500,323000,323000,323000,323000,0
|
|
20240923,152600,97031082500,323000,323000,323000,323000,0
|
|
20240923,152500,97031082500,323000,323000,323000,323000,0
|
|
20240923,152400,97031082500,323000,323000,323000,323000,0
|
|
20240923,152300,97031082500,323000,323000,323000,323000,0
|
|
20240923,152200,97031082500,323000,323000,323000,323000,0
|
|
20240923,152100,97031082500,323000,323000,323000,323000,0
|
|
20240923,152000,97031082500,323000,323000,323000,323000,0
|
|
20240923,151900,97031082500,323000,323000,323500,323000,490
|
|
20240923,151800,96872659000,323500,323500,323500,323000,498
|
|
20240923,151700,96711620000,323500,323500,324000,323000,1041
|
|
20240923,151600,96374946000,323500,324000,324000,323500,767
|
|
20240923,151500,96126716500,324000,324000,324000,323500,324
|
|
20240923,151400,96021792500,324000,324000,324000,323500,341
|
|
20240923,151300,95911367000,324000,324000,324000,323500,351
|
|
20240923,151200,95797727500,324000,324000,324000,323500,495
|
|
20240923,151100,95637504000,324000,323500,324000,323500,203
|
|
20240923,151000,95571765500,324000,323500,324000,323500,285
|
|
20240923,150900,95479510000,324000,323500,324000,323500,288
|
|
20240923,150800,95386269000,323500,324000,324000,323000,1136
|
|
20240923,150700,95018705000,324000,324000,324000,323500,320
|
|
20240923,150600,94915074500,324000,324000,324000,323500,676
|
|
20240923,150500,94696116000,324000,324000,324000,323500,651
|
|
20240923,150400,94485340500,323500,324500,324500,323500,648
|
|
20240923,150300,94275302000,324000,325000,325000,324000,1926
|
|
20240923,150200,93650526500,325000,325000,325000,324500,412
|
|
20240923,150100,93516662500,325000,325000,325000,324500,412
|
|
20240923,150000,93382819500,325000,325000,325000,324500,954
|
|
20240923,145900,93073100000,325000,325000,325000,324500,573
|
|
20240923,145800,92886941000,324500,325000,325000,324500,505
|
|
20240923,145700,92722851500,324500,324500,325000,324000,722
|
|
20240923,145600,92488607000,324500,324500,324500,324000,467
|
|
20240923,145500,92337106000,324500,324500,324500,324000,1050
|
|
20240923,145400,91996404000,324500,324500,324500,324000,613
|
|
20240923,145300,91797487500,324500,324000,324500,324000,1076
|
|
20240923,145200,91448363500,324500,324500,324500,324000,478
|
|
20240923,145100,91293319500,324500,324500,324500,324000,595
|
|
20240923,145000,91100370000,324500,324000,324500,324000,366
|
|
20240923,144900,90981698500,324000,324000,324500,324000,1014
|
|
20240923,144800,90653006500,324500,324500,325000,324000,2039
|
|
20240923,144700,89991297000,324500,324000,324500,323500,1839
|
|
20240923,144600,89395582000,323500,324000,324000,323500,536
|
|
20240923,144500,89221940500,324000,323500,324000,323500,387
|
|
20240923,144400,89096662000,324000,323000,324000,323000,443
|
|
20240923,144300,88953275000,323500,323000,323500,323000,571
|
|
20240923,144200,88768769500,323000,322000,323000,322000,471
|
|
20240923,144100,88616853000,322500,322500,322500,322000,425
|
|
20240923,144000,88479936000,322500,323500,324000,322000,2206
|
|
20240923,143900,87766969000,324000,324500,324500,323500,787
|
|
20240923,143800,87511956000,324500,324000,325000,323500,4674
|
|
20240923,143700,85996064000,324000,324000,324000,323500,631
|
|
20240923,143600,85791701000,324000,323500,324000,323500,293
|
|
20240923,143500,85696792500,324000,324000,324000,323500,291
|
|
20240923,143400,85602524000,324000,323500,324000,323500,487
|
|
20240923,143300,85444867000,323500,323500,324000,323000,987
|
|
20240923,143200,85125509000,323500,323500,323500,323000,554
|
|
20240923,143100,84946291000,323500,323000,323500,323000,748
|
|
20240923,143000,84704365500,323500,322500,323500,322500,970
|
|
20240923,142900,84391042000,323000,323000,323000,322500,367
|
|
20240923,142800,84272585000,323000,322500,323000,322500,396
|
|
20240923,142700,84144795000,322500,322000,323000,322000,1132
|
|
20240923,142600,83779688000,322500,322500,322500,322000,234
|
|
20240923,142500,83704248500,322500,322000,322500,322000,268
|
|
20240923,142400,83617899500,322000,322000,322500,322000,376
|
|
20240923,142300,83496804000,322000,322500,322500,322000,545
|
|
20240923,142200,83321280000,322500,322500,323000,322000,595
|
|
20240923,142100,83129291500,323000,322000,323000,322000,430
|
|
20240923,142000,82990593500,322000,322500,322500,322000,267
|
|
20240923,141900,82904556500,322500,322500,323000,322000,388
|
|
20240923,141800,82779416000,323000,320500,323000,320500,2032
|
|
20240923,141700,82125676500,320500,320500,321000,320500,136
|
|
20240923,141600,82082069000,320500,321000,321000,320500,417
|
|
20240923,141500,81948386000,320500,321000,321000,320500,181
|
|
20240923,141400,81890354500,320500,321000,321500,320500,326
|
|
20240923,141300,81785752500,321000,321000,321500,321000,314
|
|
20240923,141200,81684922500,321500,321500,321500,321000,59
|
|
20240923,141100,81665976000,321500,321000,321500,321000,172
|
|
20240923,141000,81610739500,321000,320500,321500,320500,1228
|
|
20240923,140900,81216606000,321000,321000,321000,320500,186
|
|
20240923,140800,81156946000,320500,320500,321000,320500,139
|
|
20240923,140700,81112387000,320500,320500,321000,320500,80
|
|
20240923,140600,81086742000,321000,321000,321000,320500,118
|
|
20240923,140500,81048868000,321000,320500,321000,320500,356
|
|
20240923,140400,80934738000,320500,320500,321000,320500,129
|
|
20240923,140300,80893392000,320500,320500,321000,320500,322
|
|
20240923,140200,80790184500,320500,320500,320500,320000,294
|
|
20240923,140100,80695963500,321000,320500,321000,320500,591
|
|
20240923,140000,80506544500,321000,320500,321000,320500,141
|
|
20240923,135900,80461345500,320500,320500,321000,320500,62
|
|
20240923,135800,80441458000,320500,321000,321000,320500,32
|
|
20240923,135700,80431189500,321000,321000,321000,320500,302
|
|
20240923,135600,80334291500,321000,320000,321000,320000,1430
|
|
20240923,135500,79875994500,320000,320000,320500,320000,155
|
|
20240923,135400,79826335000,320000,320000,320500,320000,275
|
|
20240923,135300,79738333000,320000,320000,320500,320000,308
|
|
20240923,135200,79639772500,320000,320000,320500,320000,107
|
|
20240923,135100,79605527000,320000,320000,320500,320000,153
|
|
20240923,135000,79556565500,320000,320000,320500,320000,117
|
|
20240923,134900,79519123000,320000,320000,320500,320000,112
|
|
20240923,134800,79483270500,320500,320000,320500,320000,193
|
|
20240923,134700,79421494500,320000,320500,320500,320000,49
|
|
20240923,134600,79405802500,320500,320000,320500,320000,82
|
|
20240923,134500,79379558500,320000,319500,320000,319500,1577
|
|
20240923,134400,78875095500,319500,319500,320000,319500,196
|
|
20240923,134300,78812471500,320000,319500,320000,319500,154
|
|
20240923,134200,78763242500,319500,319500,320000,319500,117
|
|
20240923,134100,78725860500,319500,319500,320000,319500,196
|
|
20240923,134000,78663203000,319500,319500,320000,319500,270
|
|
20240923,133900,78576929000,319500,319500,320000,319500,268
|
|
20240923,133800,78491295500,320000,319500,320000,319500,263
|
|
20240923,133700,78407205500,319500,319500,320000,319500,137
|
|
20240923,133600,78363428000,319500,319500,320000,319500,310
|
|
20240923,133500,78264370500,319500,319500,319500,319500,537
|
|
20240923,133400,78092799000,319500,319500,320000,319500,94
|
|
20240923,133300,78062749000,319500,319500,320000,319500,197
|
|
20240923,133200,77999806000,319500,319500,320000,319500,254
|
|
20240923,133100,77918642500,319500,319500,320000,319500,344
|
|
20240923,133000,77808718500,319500,320000,320000,319500,120
|
|
20240923,132900,77770374000,319500,319500,320000,319500,188
|
|
20240923,132800,77710303000,320000,319500,320000,319500,175
|
|
20240923,132700,77654371500,320000,319500,320000,319500,77
|
|
20240923,132600,77629769000,319500,319500,320000,319500,268
|
|
20240923,132500,77544133500,319500,319500,320000,319500,232
|
|
20240923,132400,77470008000,320000,319500,320000,319500,312
|
|
20240923,132300,77370257500,320000,320000,320000,319500,98
|
|
20240923,132200,77338942000,320000,320000,320000,319500,2254
|
|
20240923,132100,76617725000,320000,320500,321000,320000,1478
|
|
20240923,132000,76144113500,320500,321000,321000,320500,84
|
|
20240923,131900,76117179500,321000,320500,321000,320500,123
|
|
20240923,131800,76077718000,321000,321000,321000,320500,483
|
|
20240923,131700,75922707000,320500,321000,321000,320500,209
|
|
20240923,131600,75855669500,320500,320500,321000,320500,128
|
|
20240923,131500,75814621500,320500,320500,321000,320500,153
|
|
20240923,131400,75765572000,320500,320500,321000,320500,128
|
|
20240923,131300,75724536000,321000,321000,321000,320500,247
|
|
20240923,131200,75645321500,320500,320500,321000,320500,77
|
|
20240923,131100,75620638000,320500,320500,321000,320500,161
|
|
20240923,131000,75569027500,320500,320500,321000,320500,173
|
|
20240923,130900,75513567000,320500,320500,321000,320500,53
|
|
20240923,130800,75496564500,320500,320500,321000,320500,361
|
|
20240923,130700,75380852500,320500,321000,321000,320500,878
|
|
20240923,130600,75099066000,321000,321000,321500,321000,67
|
|
20240923,130500,75077557000,321500,321000,321500,321000,50
|
|
20240923,130400,75061500000,321000,321000,321500,320500,140
|
|
20240923,130300,75016552500,320500,321000,321500,320500,179
|
|
20240923,130200,74959095500,321000,321000,321500,320500,314
|
|
20240923,130100,74858302000,321500,320500,321500,320500,486
|
|
20240923,130000,74702299000,321000,320500,321000,320500,196
|
|
20240923,125900,74639426000,321000,320500,321000,320500,229
|
|
20240923,125800,74566022500,320500,321000,321500,320500,423
|
|
20240923,125700,74430247500,321500,321000,321500,321000,199
|
|
20240923,125600,74366361500,321500,321500,321500,321000,122
|
|
20240923,125500,74327173500,321500,321000,321500,321000,214
|
|
20240923,125400,74258459000,321500,321500,321500,321000,106
|
|
20240923,125300,74224381500,321500,321500,321500,321000,276
|
|
20240923,125200,74135699000,321500,321500,322000,321500,171
|
|
20240923,125100,74080663500,321500,322000,322000,321500,116
|
|
20240923,125000,74043360000,322000,321500,322000,321000,259
|
|
20240923,124900,73960097500,321500,322000,322000,321500,312
|
|
20240923,124800,73859786500,321500,322000,322000,321500,78
|
|
20240923,124700,73834707500,321500,322000,322000,321500,163
|
|
20240923,124600,73782267000,322000,321500,322000,321500,101
|
|
20240923,124500,73749783000,321500,321000,322000,321000,440
|
|
20240923,124400,73608233500,321000,321500,321500,321000,253
|
|
20240923,124300,73526931500,321000,321500,321500,321000,211
|
|
20240923,124200,73459117500,321000,321500,321500,321000,363
|
|
20240923,124100,73342533500,321000,321000,321500,321000,390
|
|
20240923,124000,73217332500,321500,322000,322000,321500,1173
|
|
20240923,123900,72839885000,322500,322000,322500,322000,180
|
|
20240923,123800,72781920000,322000,322500,322500,322000,267
|
|
20240923,123700,72695938000,322500,322000,322500,322000,106
|
|
20240923,123600,72661802500,322000,322000,322500,322000,110
|
|
20240923,123500,72626357000,322000,322000,322500,322000,164
|
|
20240923,123400,72573534500,322000,322000,322500,322000,211
|
|
20240923,123300,72505572000,322000,322500,322500,321500,471
|
|
20240923,123200,72353857500,322500,323000,323000,322000,306
|
|
20240923,123100,72255168500,323000,323000,323500,322500,171
|
|
20240923,123000,72199940000,323000,323500,323500,323000,206
|
|
20240923,122900,72133375000,323000,324000,324000,323000,365
|
|
20240923,122800,72015299000,324000,324500,325000,323500,677
|
|
20240923,122700,71795892500,324500,325500,325500,324000,552
|
|
20240923,122600,71616640000,325500,325500,326000,325000,231
|
|
20240923,122500,71541483500,325500,325000,326000,325000,2217
|
|
20240923,122400,70819234500,325000,326000,326000,324500,1834
|
|
20240923,122300,70222583500,326000,325500,326000,325000,1191
|
|
20240923,122200,69834956000,325500,325500,325500,325000,730
|
|
20240923,122100,69597530000,325500,325000,325500,325000,799
|
|
20240923,122000,69337748500,324500,324000,325000,324000,1130
|
|
20240923,121900,68970997500,324000,323500,324000,323000,1157
|
|
20240923,121800,68596523000,323500,324000,324000,323500,580
|
|
20240923,121700,68408889500,323500,324000,324000,323500,283
|
|
20240923,121600,68317275500,324000,324000,324500,323500,1288
|
|
20240923,121500,67899821500,324000,324000,324500,324000,1134
|
|
20240923,121400,67532148000,324000,323500,324000,323500,744
|
|
20240923,121300,67291255000,323000,322500,323500,322500,936
|
|
20240923,121200,66988802500,322500,322500,322500,322000,1216
|
|
20240923,121100,66596650000,322500,321500,322500,321500,740
|
|
20240923,121000,66358357500,321500,322000,322000,321500,119
|
|
20240923,120900,66320094000,322000,321000,322000,321000,1037
|
|
20240923,120800,65986464000,321000,321000,321000,320500,539
|
|
20240923,120700,65813464500,321000,321500,321500,320500,448
|
|
20240923,120600,65669664000,321000,321500,322000,321000,749
|
|
20240923,120500,65428974000,321500,321500,322000,321500,365
|
|
20240923,120400,65311619000,321500,321500,322000,321500,33
|
|
20240923,120300,65300996500,322000,322000,322000,321500,504
|
|
20240923,120200,65138715000,322000,322000,322500,321500,654
|
|
20240923,120100,64928148000,322000,322000,322000,321500,177
|
|
20240923,120000,64871185000,321500,322000,322000,321500,119
|
|
20240923,115900,64832890500,322000,322000,322000,321500,397
|
|
20240923,115800,64705087500,322000,322000,322000,321500,284
|
|
20240923,115700,64613739500,322000,321000,322000,321000,1410
|
|
20240923,115600,64160093000,321000,321000,321000,320500,456
|
|
20240923,115500,64013723500,321000,320500,321000,320500,169
|
|
20240923,115400,63959493500,321000,321000,321000,320500,639
|
|
20240923,115300,63754400500,321000,321000,321000,320500,357
|
|
20240923,115200,63639858000,321000,320500,321000,320000,652
|
|
20240923,115100,63430883500,320500,320000,320500,320000,915
|
|
20240923,115000,63137658500,320000,319000,320500,319000,1454
|
|
20240923,114900,62672695000,319000,319500,319500,319000,110
|
|
20240923,114800,62637560500,319500,319000,319500,319000,572
|
|
20240923,114700,62455049000,319000,318500,319000,318500,821
|
|
20240923,114600,62193190500,318500,318500,319000,318500,198
|
|
20240923,114500,62130122000,318500,318500,319000,318500,331
|
|
20240923,114400,62024647000,318500,319000,319000,318500,211
|
|
20240923,114300,61957385000,318500,318500,319000,318500,331
|
|
20240923,114200,61851958500,318500,318500,319000,318500,123
|
|
20240923,114100,61812769500,318500,319000,319000,318500,214
|
|
20240923,114000,61744603500,319000,318500,319000,318500,421
|
|
20240923,113900,61610349000,318500,318500,319000,318500,264
|
|
20240923,113800,61526244500,318500,319000,319000,318500,126
|
|
20240923,113700,61486095000,319000,318500,319000,318500,250
|
|
20240923,113600,61406460500,319000,318500,319000,318500,125
|
|
20240923,113500,61366643000,319000,318500,319000,318500,183
|
|
20240923,113400,61308300500,318500,318500,319000,318500,224
|
|
20240923,113300,61236932000,318500,318500,319000,318500,195
|
|
20240923,113200,61174821000,319000,318500,319000,318500,543
|
|
20240923,113100,61001853000,318500,318500,319000,318500,99
|
|
20240923,113000,60970305000,319000,319000,319500,318500,1627
|
|
20240923,112900,60451320500,319500,319500,319500,319000,314
|
|
20240923,112800,60351144500,319000,319000,319500,319000,279
|
|
20240923,112700,60262108500,319000,319000,319500,319000,150
|
|
20240923,112600,60214220500,319000,319500,319500,319000,1035
|
|
20240923,112500,59883882000,319500,320000,320000,319500,727
|
|
20240923,112400,59651583500,319500,320000,320500,319500,226
|
|
20240923,112300,59579262500,320000,320000,320500,320000,198
|
|
20240923,112200,59515895000,320000,320000,320500,320000,460
|
|
20240923,112100,59368691500,320000,320000,320500,319500,242
|
|
20240923,112000,59291236500,320000,319500,320000,319500,1054
|
|
20240923,111900,58954027000,319500,319500,320000,319500,178
|
|
20240923,111800,58897155500,319500,319500,320000,319500,214
|
|
20240923,111700,58828765500,319500,319500,320000,319500,236
|
|
20240923,111600,58753350000,319500,319500,320000,319500,261
|
|
20240923,111500,58669955000,319500,319500,320000,319500,156
|
|
20240923,111400,58620106500,319500,319500,320000,319500,186
|
|
20240923,111300,58560677500,319500,319500,320000,319500,102
|
|
20240923,111200,58528073500,319500,319500,320000,319500,117
|
|
20240923,111100,58490668500,319500,319000,320000,319000,1159
|
|
20240923,111000,58120441500,319000,319000,319500,319000,198
|
|
20240923,110900,58057264500,319000,320000,320000,319000,1154
|
|
20240923,110800,57688569000,319500,319500,320000,319500,183
|
|
20240923,110700,57630085000,320000,320000,320000,319500,132
|
|
20240923,110600,57587898000,319500,320000,320000,319500,89
|
|
20240923,110500,57559445000,320000,320000,320500,320000,322
|
|
20240923,110400,57456394000,320000,320000,320500,320000,223
|
|
20240923,110300,57385033000,320000,320000,320500,319500,225
|
|
20240923,110200,57313045000,320000,319500,320000,319500,35
|
|
20240923,110100,57301849500,320000,320500,320500,319500,1121
|
|
20240923,110000,56943171500,320000,319500,320000,319500,568
|
|
20240923,105900,56761467500,320000,319500,320000,319500,131
|
|
20240923,105800,56719588000,319500,319500,320000,319500,175
|
|
20240923,105700,56663643500,319500,319500,320000,319000,378
|
|
20240923,105600,56542914000,319500,319500,319500,319000,658
|
|
20240923,105500,56332751500,319000,319000,319500,319000,163
|
|
20240923,105400,56280740500,319500,319000,319500,319000,301
|
|
20240923,105300,56184654500,319000,320500,320500,319000,1526
|
|
20240923,105200,55696582000,320000,320000,320500,320000,116
|
|
20240923,105100,55659452000,320000,320000,320500,320000,140
|
|
20240923,105000,55614637500,320000,320000,320500,320000,184
|
|
20240923,104900,55555734500,320000,320500,320500,320000,263
|
|
20240923,104800,55471483000,320500,320500,320500,320000,272
|
|
20240923,104700,55384336500,320000,320000,320500,319500,936
|
|
20240923,104600,55084859000,319500,320000,320000,319500,264
|
|
20240923,104500,55000501500,319500,319500,320000,319000,669
|
|
20240923,104400,54786727500,319000,319500,319500,319000,363
|
|
20240923,104300,54670768000,319500,319500,320000,319000,523
|
|
20240923,104200,54503691500,319500,320000,320000,319500,1305
|
|
20240923,104100,54086720500,320000,320500,320500,319500,1489
|
|
20240923,104000,53610217000,320500,320000,320500,320000,174
|
|
20240923,103900,53554510000,320500,320000,320500,320000,157
|
|
20240923,103800,53504250500,320000,320000,320500,320000,1388
|
|
20240923,103700,53060088500,320000,320500,320500,320000,506
|
|
20240923,103600,52897935500,320500,320000,320500,319500,1156
|
|
20240923,103500,52528025000,320000,320000,320500,320000,328
|
|
20240923,103400,52423039500,320000,320500,320500,320000,143
|
|
20240923,103300,52377264500,320500,320000,320500,320000,163
|
|
20240923,103200,52325053500,320500,320500,321000,320000,504
|
|
20240923,103100,52163520000,320000,321500,321500,320000,1703
|
|
20240923,103000,51617324500,321000,321500,321500,321000,215
|
|
20240923,102900,51548239000,321500,321500,321500,321000,578
|
|
20240923,102800,51362448500,321500,321000,321500,321000,495
|
|
20240923,102700,51203340000,321500,321000,321500,320500,2173
|
|
20240923,102600,50504992500,321000,319500,321000,319000,1756
|
|
20240923,102500,49942784500,319500,318500,319500,318000,1459
|
|
20240923,102400,49477619500,318500,318000,318500,317500,758
|
|
20240923,102300,49236588500,317500,317500,318000,317500,240
|
|
20240923,102200,49160342500,318000,318000,318000,317500,262
|
|
20240923,102100,49077143000,317500,317500,318000,317500,145
|
|
20240923,102000,49031092500,317500,318000,318000,317500,365
|
|
20240923,101900,48915191500,317500,317500,318000,317000,2173
|
|
20240923,101800,48226063500,317500,318000,318000,317500,1927
|
|
20240923,101700,47613922500,318000,318500,318500,318000,303
|
|
20240923,101600,47517560500,318500,318500,318500,318000,242
|
|
20240923,101500,47440571000,318500,318000,318500,318000,271
|
|
20240923,101400,47354327000,318500,318500,319000,318000,360
|
|
20240923,101300,47239719000,318500,317500,319000,317500,1668
|
|
20240923,101200,46708979500,317500,317500,318000,317500,657
|
|
20240923,101100,46500287000,317500,318000,318000,317500,2364
|
|
20240923,101000,45749640500,317500,318000,318000,317500,275
|
|
20240923,100900,45662303500,318000,317500,318000,317500,821
|
|
20240923,100800,45401398500,318000,318000,318000,317500,423
|
|
20240923,100700,45267004000,318000,317500,318000,317500,2188
|
|
20240923,100600,44571587500,317500,318500,318500,317500,604
|
|
20240923,100500,44379640500,318000,318000,318500,317500,1669
|
|
20240923,100400,43848963000,318000,318000,318500,317500,1965
|
|
20240923,100300,43224157000,318500,318500,319000,318000,2508
|
|
20240923,100200,42425373000,318500,320000,320000,318500,3706
|
|
20240923,100100,41242910500,319500,319500,320000,319000,798
|
|
20240923,100000,40987978000,319000,319000,319500,319000,467
|
|
20240923,095900,40838925500,319000,320500,321000,319000,3049
|
|
20240923,095800,39863405500,320500,321000,321000,320500,425
|
|
20240923,095700,39727167000,320500,321000,321000,320500,544
|
|
20240923,095600,39552740500,320500,321000,321500,320500,1041
|
|
20240923,095500,39218809500,321500,320000,321500,320000,1180
|
|
20240923,095400,38840467000,320000,320500,320500,320000,178
|
|
20240923,095300,38783467000,320000,319000,321000,319000,1780
|
|
20240923,095200,38214240500,319000,319000,319500,319000,257
|
|
20240923,095100,38132204000,319000,320500,321500,319000,2280
|
|
20240923,095000,37401082500,320500,319000,320500,319000,4269
|
|
20240923,094900,36036491000,319500,319500,319500,319000,1856
|
|
20240923,094800,35444387000,319500,319500,320000,319000,1446
|
|
20240923,094700,34982364500,319500,319500,320000,319000,4454
|
|
20240923,094600,33559354000,319500,320000,320500,319500,2844
|
|
20240923,094500,32649552500,320000,320500,321000,320000,3667
|
|
20240923,094400,31474843500,320500,321500,322000,320500,2203
|
|
20240923,094300,30767561000,321500,322000,322000,321500,1175
|
|
20240923,094200,30389767500,321500,322000,322500,321500,916
|
|
20240923,094100,30094814000,322000,322000,322500,321500,2510
|
|
20240923,094000,29286610500,322000,323000,323000,322000,1516
|
|
20240923,093900,28798015500,322500,322500,323000,322500,2393
|
|
20240923,093800,28025999000,322500,323500,323500,322500,1664
|
|
20240923,093700,27488502000,323500,324500,324500,323500,1127
|
|
20240923,093600,27123564500,324500,324500,324500,323000,722
|
|
20240923,093500,26889688000,324500,323500,324500,323000,887
|
|
20240923,093400,26602680000,323500,323000,324000,322500,2886
|
|
20240923,093300,25669779500,323000,324000,324500,323000,5530
|
|
20240923,093200,23881235000,324500,325000,325500,324000,2671
|
|
20240923,093100,23014610500,325000,325500,326000,325000,1767
|
|
20240923,093000,22439922500,326000,327000,327000,325500,591
|
|
20240923,092900,22247114000,326500,326000,326500,325500,1761
|
|
20240923,092800,21672888000,326000,327500,327500,326000,1707
|
|
20240923,092700,21115435500,328000,328000,328000,327500,1099
|
|
20240923,092600,20755206500,328000,328500,329000,327500,1181
|
|
20240923,092500,20367555000,328500,330500,330500,328500,743
|
|
20240923,092400,20122838000,330000,329000,331000,329000,1121
|
|
20240923,092300,19752639500,329500,330000,330000,329000,740
|
|
20240923,092200,19508572000,330500,330500,330500,330000,513
|
|
20240923,092100,19339231000,330000,330000,330500,330000,267
|
|
20240923,092000,19251087500,330000,331000,331000,330000,557
|
|
20240923,091900,19067015000,331000,331000,331500,331000,609
|
|
20240923,091800,18865377500,331000,331000,331500,331000,232
|
|
20240923,091700,18788533500,331000,331000,331500,330500,518
|
|
20240923,091600,18617073500,330500,330500,331000,330000,879
|
|
20240923,091500,18326400000,330500,328000,330500,327500,2227
|
|
20240923,091400,17592692000,328000,330500,331000,328000,1468
|
|
20240923,091300,17108556500,330500,331500,331500,330500,1355
|
|
20240923,091200,16660174500,331000,332500,332500,331000,1475
|
|
20240923,091100,16170927500,332500,332000,332500,331500,1965
|
|
20240923,091000,15518412000,332000,332000,332500,331500,1235
|
|
20240923,090900,15108633000,332000,332000,332500,331000,2634
|
|
20240923,090800,14234556000,332000,332000,332500,331000,1817
|
|
20240923,090700,13631817500,331500,331000,334500,330500,10125
|
|
20240923,090600,10260299000,331000,331000,332000,330000,7786
|
|
20240923,090500,7684222000,331000,327000,331000,326500,2673
|
|
20240923,090400,6806226500,327000,324500,327500,324000,2918
|
|
20240923,090300,5854632500,324500,326000,326000,324000,2175
|
|
20240923,090200,5148189500,326000,325000,327000,323000,4333
|
|
20240923,090100,3740573500,325000,329000,329500,324500,5315
|
|
20240923,090000,2001340500,329500,328500,329500,325500,5909
|