723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,205900,131543683500,313500,313500,313500,313500,0
|
|
20240924,205800,131543683500,313500,313500,313500,313500,0
|
|
20240924,205700,131543683500,313500,313500,313500,313500,0
|
|
20240924,205600,131543683500,313500,313500,313500,313500,0
|
|
20240924,205500,131543683500,313500,313500,313500,313500,0
|
|
20240924,205400,131543683500,313500,313500,313500,313500,0
|
|
20240924,205300,131543683500,313500,313500,313500,313500,0
|
|
20240924,205200,131543683500,313500,313500,313500,313500,0
|
|
20240924,205100,131543683500,313500,313500,313500,313500,0
|
|
20240924,205000,131543683500,313500,313500,313500,313500,0
|
|
20240924,204900,131543683500,313500,313500,313500,313500,0
|
|
20240924,204800,131543683500,313500,313500,313500,313500,0
|
|
20240924,204700,131543683500,313500,313500,313500,313500,0
|
|
20240924,204600,131543683500,313500,313500,313500,313500,0
|
|
20240924,204500,131543683500,313500,313500,313500,313500,0
|
|
20240924,204400,131543683500,313500,313500,313500,313500,0
|
|
20240924,204300,131543683500,313500,313500,313500,313500,0
|
|
20240924,204200,131543683500,313500,313500,313500,313500,0
|
|
20240924,204100,131543683500,313500,313500,313500,313500,0
|
|
20240924,204000,131543683500,313500,313500,313500,313500,0
|
|
20240924,203900,131543683500,313500,313500,313500,313500,0
|
|
20240924,203800,131543683500,313500,313500,313500,313500,0
|
|
20240924,203700,131543683500,313500,313500,313500,313500,0
|
|
20240924,203600,131543683500,313500,313500,313500,313500,0
|
|
20240924,203500,131543683500,313500,313500,313500,313500,0
|
|
20240924,203400,131543683500,313500,313500,313500,313500,0
|
|
20240924,203300,131543683500,313500,313500,313500,313500,0
|
|
20240924,203200,131543683500,313500,313500,313500,313500,0
|
|
20240924,203100,131543683500,313500,313500,313500,313500,0
|
|
20240924,203000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,202900,131543683500,313500,313500,313500,313500,0
|
|
20240924,202800,131543683500,313500,313500,313500,313500,0
|
|
20240924,202700,131543683500,313500,313500,313500,313500,0
|
|
20240924,202600,131543683500,313500,313500,313500,313500,0
|
|
20240924,202500,131543683500,313500,313500,313500,313500,0
|
|
20240924,202400,131543683500,313500,313500,313500,313500,0
|
|
20240924,202300,131543683500,313500,313500,313500,313500,0
|
|
20240924,202200,131543683500,313500,313500,313500,313500,0
|
|
20240924,202100,131543683500,313500,313500,313500,313500,0
|
|
20240924,202000,131543683500,313500,313500,313500,313500,0
|
|
20240924,201900,131543683500,313500,313500,313500,313500,0
|
|
20240924,201800,131543683500,313500,313500,313500,313500,0
|
|
20240924,201700,131543683500,313500,313500,313500,313500,0
|
|
20240924,201600,131543683500,313500,313500,313500,313500,0
|
|
20240924,201500,131543683500,313500,313500,313500,313500,0
|
|
20240924,201400,131543683500,313500,313500,313500,313500,0
|
|
20240924,201300,131543683500,313500,313500,313500,313500,0
|
|
20240924,201200,131543683500,313500,313500,313500,313500,0
|
|
20240924,201100,131543683500,313500,313500,313500,313500,0
|
|
20240924,201000,131543683500,313500,313500,313500,313500,0
|
|
20240924,200900,131543683500,313500,313500,313500,313500,0
|
|
20240924,200800,131543683500,313500,313500,313500,313500,0
|
|
20240924,200700,131543683500,313500,313500,313500,313500,0
|
|
20240924,200600,131543683500,313500,313500,313500,313500,0
|
|
20240924,200500,131543683500,313500,313500,313500,313500,0
|
|
20240924,200400,131543683500,313500,313500,313500,313500,0
|
|
20240924,200300,131543683500,313500,313500,313500,313500,0
|
|
20240924,200200,131543683500,313500,313500,313500,313500,0
|
|
20240924,200100,131543683500,313500,313500,313500,313500,0
|
|
20240924,200000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,195900,131543683500,313500,313500,313500,313500,0
|
|
20240924,195800,131543683500,313500,313500,313500,313500,0
|
|
20240924,195700,131543683500,313500,313500,313500,313500,0
|
|
20240924,195600,131543683500,313500,313500,313500,313500,0
|
|
20240924,195500,131543683500,313500,313500,313500,313500,0
|
|
20240924,195400,131543683500,313500,313500,313500,313500,0
|
|
20240924,195300,131543683500,313500,313500,313500,313500,0
|
|
20240924,195200,131543683500,313500,313500,313500,313500,0
|
|
20240924,195100,131543683500,313500,313500,313500,313500,0
|
|
20240924,195000,131543683500,313500,313500,313500,313500,0
|
|
20240924,194900,131543683500,313500,313500,313500,313500,0
|
|
20240924,194800,131543683500,313500,313500,313500,313500,0
|
|
20240924,194700,131543683500,313500,313500,313500,313500,0
|
|
20240924,194600,131543683500,313500,313500,313500,313500,0
|
|
20240924,194500,131543683500,313500,313500,313500,313500,0
|
|
20240924,194400,131543683500,313500,313500,313500,313500,0
|
|
20240924,194300,131543683500,313500,313500,313500,313500,0
|
|
20240924,194200,131543683500,313500,313500,313500,313500,0
|
|
20240924,194100,131543683500,313500,313500,313500,313500,0
|
|
20240924,194000,131543683500,313500,313500,313500,313500,0
|
|
20240924,193900,131543683500,313500,313500,313500,313500,0
|
|
20240924,193800,131543683500,313500,313500,313500,313500,0
|
|
20240924,193700,131543683500,313500,313500,313500,313500,0
|
|
20240924,193600,131543683500,313500,313500,313500,313500,0
|
|
20240924,193500,131543683500,313500,313500,313500,313500,0
|
|
20240924,193400,131543683500,313500,313500,313500,313500,0
|
|
20240924,193300,131543683500,313500,313500,313500,313500,0
|
|
20240924,193200,131543683500,313500,313500,313500,313500,0
|
|
20240924,193100,131543683500,313500,313500,313500,313500,0
|
|
20240924,193000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,192900,131543683500,313500,313500,313500,313500,0
|
|
20240924,192800,131543683500,313500,313500,313500,313500,0
|
|
20240924,192700,131543683500,313500,313500,313500,313500,0
|
|
20240924,192600,131543683500,313500,313500,313500,313500,0
|
|
20240924,192500,131543683500,313500,313500,313500,313500,0
|
|
20240924,192400,131543683500,313500,313500,313500,313500,0
|
|
20240924,192300,131543683500,313500,313500,313500,313500,0
|
|
20240924,192200,131543683500,313500,313500,313500,313500,0
|
|
20240924,192100,131543683500,313500,313500,313500,313500,0
|
|
20240924,192000,131543683500,313500,313500,313500,313500,0
|
|
20240924,191900,131543683500,313500,313500,313500,313500,0
|
|
20240924,191800,131543683500,313500,313500,313500,313500,0
|
|
20240924,191700,131543683500,313500,313500,313500,313500,0
|
|
20240924,191600,131543683500,313500,313500,313500,313500,0
|
|
20240924,191500,131543683500,313500,313500,313500,313500,0
|
|
20240924,191400,131543683500,313500,313500,313500,313500,0
|
|
20240924,191300,131543683500,313500,313500,313500,313500,0
|
|
20240924,191200,131543683500,313500,313500,313500,313500,0
|
|
20240924,191100,131543683500,313500,313500,313500,313500,0
|
|
20240924,191000,131543683500,313500,313500,313500,313500,0
|
|
20240924,190900,131543683500,313500,313500,313500,313500,0
|
|
20240924,190800,131543683500,313500,313500,313500,313500,0
|
|
20240924,190700,131543683500,313500,313500,313500,313500,0
|
|
20240924,190600,131543683500,313500,313500,313500,313500,0
|
|
20240924,190500,131543683500,313500,313500,313500,313500,0
|
|
20240924,190400,131543683500,313500,313500,313500,313500,0
|
|
20240924,190300,131543683500,313500,313500,313500,313500,0
|
|
20240924,190200,131543683500,313500,313500,313500,313500,0
|
|
20240924,190100,131543683500,313500,313500,313500,313500,0
|
|
20240924,190000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,185900,131543683500,313500,313500,313500,313500,0
|
|
20240924,185800,131543683500,313500,313500,313500,313500,0
|
|
20240924,185700,131543683500,313500,313500,313500,313500,0
|
|
20240924,185600,131543683500,313500,313500,313500,313500,0
|
|
20240924,185500,131543683500,313500,313500,313500,313500,0
|
|
20240924,185400,131543683500,313500,313500,313500,313500,0
|
|
20240924,185300,131543683500,313500,313500,313500,313500,0
|
|
20240924,185200,131543683500,313500,313500,313500,313500,0
|
|
20240924,185100,131543683500,313500,313500,313500,313500,0
|
|
20240924,185000,131543683500,313500,313500,313500,313500,0
|
|
20240924,184900,131543683500,313500,313500,313500,313500,0
|
|
20240924,184800,131543683500,313500,313500,313500,313500,0
|
|
20240924,184700,131543683500,313500,313500,313500,313500,0
|
|
20240924,184600,131543683500,313500,313500,313500,313500,0
|
|
20240924,184500,131543683500,313500,313500,313500,313500,0
|
|
20240924,184400,131543683500,313500,313500,313500,313500,0
|
|
20240924,184300,131543683500,313500,313500,313500,313500,0
|
|
20240924,184200,131543683500,313500,313500,313500,313500,0
|
|
20240924,184100,131543683500,313500,313500,313500,313500,0
|
|
20240924,184000,131543683500,313500,313500,313500,313500,0
|
|
20240924,183900,131543683500,313500,313500,313500,313500,0
|
|
20240924,183800,131543683500,313500,313500,313500,313500,0
|
|
20240924,183700,131543683500,313500,313500,313500,313500,0
|
|
20240924,183600,131543683500,313500,313500,313500,313500,0
|
|
20240924,183500,131543683500,313500,313500,313500,313500,0
|
|
20240924,183400,131543683500,313500,313500,313500,313500,0
|
|
20240924,183300,131543683500,313500,313500,313500,313500,0
|
|
20240924,183200,131543683500,313500,313500,313500,313500,0
|
|
20240924,183100,131543683500,313500,313500,313500,313500,0
|
|
20240924,183000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,182900,131543683500,313500,313500,313500,313500,0
|
|
20240924,182800,131543683500,313500,313500,313500,313500,0
|
|
20240924,182700,131543683500,313500,313500,313500,313500,0
|
|
20240924,182600,131543683500,313500,313500,313500,313500,0
|
|
20240924,182500,131543683500,313500,313500,313500,313500,0
|
|
20240924,182400,131543683500,313500,313500,313500,313500,0
|
|
20240924,182300,131543683500,313500,313500,313500,313500,0
|
|
20240924,182200,131543683500,313500,313500,313500,313500,0
|
|
20240924,182100,131543683500,313500,313500,313500,313500,0
|
|
20240924,182000,131543683500,313500,313500,313500,313500,0
|
|
20240924,181900,131543683500,313500,313500,313500,313500,0
|
|
20240924,181800,131543683500,313500,313500,313500,313500,0
|
|
20240924,181700,131543683500,313500,313500,313500,313500,0
|
|
20240924,181600,131543683500,313500,313500,313500,313500,0
|
|
20240924,181500,131543683500,313500,313500,313500,313500,0
|
|
20240924,181400,131543683500,313500,313500,313500,313500,0
|
|
20240924,181300,131543683500,313500,313500,313500,313500,0
|
|
20240924,181200,131543683500,313500,313500,313500,313500,0
|
|
20240924,181100,131543683500,313500,313500,313500,313500,0
|
|
20240924,181000,131543683500,313500,313500,313500,313500,0
|
|
20240924,180900,131543683500,313500,313500,313500,313500,0
|
|
20240924,180800,131543683500,313500,313500,313500,313500,0
|
|
20240924,180700,131543683500,313500,313500,313500,313500,0
|
|
20240924,180600,131543683500,313500,313500,313500,313500,0
|
|
20240924,180500,131543683500,313500,313500,313500,313500,0
|
|
20240924,180400,131543683500,313500,313500,313500,313500,0
|
|
20240924,180300,131543683500,313500,313500,313500,313500,0
|
|
20240924,180200,131543683500,313500,313500,313500,313500,0
|
|
20240924,180100,131543683500,313500,313500,313500,313500,0
|
|
20240924,180000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,175900,131543683500,313500,313500,313500,313500,0
|
|
20240924,175800,131543683500,313500,313500,313500,313500,0
|
|
20240924,175700,131543683500,313500,313500,313500,313500,0
|
|
20240924,175600,131543683500,313500,313500,313500,313500,0
|
|
20240924,175500,131543683500,313500,313500,313500,313500,0
|
|
20240924,175400,131543683500,313500,313500,313500,313500,0
|
|
20240924,175300,131543683500,313500,313500,313500,313500,0
|
|
20240924,175200,131543683500,313500,313500,313500,313500,0
|
|
20240924,175100,131543683500,313500,313500,313500,313500,0
|
|
20240924,175000,131543683500,313500,313500,313500,313500,0
|
|
20240924,174900,131543683500,313500,313500,313500,313500,0
|
|
20240924,174800,131543683500,313500,313500,313500,313500,0
|
|
20240924,174700,131543683500,313500,313500,313500,313500,0
|
|
20240924,174600,131543683500,313500,313500,313500,313500,0
|
|
20240924,174500,131543683500,313500,313500,313500,313500,0
|
|
20240924,174400,131543683500,313500,313500,313500,313500,0
|
|
20240924,174300,131543683500,313500,313500,313500,313500,0
|
|
20240924,174200,131543683500,313500,313500,313500,313500,0
|
|
20240924,174100,131543683500,313500,313500,313500,313500,0
|
|
20240924,174000,131543683500,313500,313500,313500,313500,0
|
|
20240924,173900,131543683500,313500,313500,313500,313500,0
|
|
20240924,173800,131543683500,313500,313500,313500,313500,0
|
|
20240924,173700,131543683500,313500,313500,313500,313500,0
|
|
20240924,173600,131543683500,313500,313500,313500,313500,0
|
|
20240924,173500,131543683500,313500,313500,313500,313500,0
|
|
20240924,173400,131543683500,313500,313500,313500,313500,0
|
|
20240924,173300,131543683500,313500,313500,313500,313500,0
|
|
20240924,173200,131543683500,313500,313500,313500,313500,0
|
|
20240924,173100,131543683500,313500,313500,313500,313500,0
|
|
20240924,173000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,172900,131543683500,313500,313500,313500,313500,0
|
|
20240924,172800,131543683500,313500,313500,313500,313500,0
|
|
20240924,172700,131543683500,313500,313500,313500,313500,0
|
|
20240924,172600,131543683500,313500,313500,313500,313500,0
|
|
20240924,172500,131543683500,313500,313500,313500,313500,0
|
|
20240924,172400,131543683500,313500,313500,313500,313500,0
|
|
20240924,172300,131543683500,313500,313500,313500,313500,0
|
|
20240924,172200,131543683500,313500,313500,313500,313500,0
|
|
20240924,172100,131543683500,313500,313500,313500,313500,0
|
|
20240924,172000,131543683500,313500,313500,313500,313500,0
|
|
20240924,171900,131543683500,313500,313500,313500,313500,0
|
|
20240924,171800,131543683500,313500,313500,313500,313500,0
|
|
20240924,171700,131543683500,313500,313500,313500,313500,0
|
|
20240924,171600,131543683500,313500,313500,313500,313500,0
|
|
20240924,171500,131543683500,313500,313500,313500,313500,0
|
|
20240924,171400,131543683500,313500,313500,313500,313500,0
|
|
20240924,171300,131543683500,313500,313500,313500,313500,0
|
|
20240924,171200,131543683500,313500,313500,313500,313500,0
|
|
20240924,171100,131543683500,313500,313500,313500,313500,0
|
|
20240924,171000,131543683500,313500,313500,313500,313500,0
|
|
20240924,170900,131543683500,313500,313500,313500,313500,0
|
|
20240924,170800,131543683500,313500,313500,313500,313500,0
|
|
20240924,170700,131543683500,313500,313500,313500,313500,0
|
|
20240924,170600,131543683500,313500,313500,313500,313500,0
|
|
20240924,170500,131543683500,313500,313500,313500,313500,0
|
|
20240924,170400,131543683500,313500,313500,313500,313500,0
|
|
20240924,170300,131543683500,313500,313500,313500,313500,0
|
|
20240924,170200,131543683500,313500,313500,313500,313500,0
|
|
20240924,170100,131543683500,313500,313500,313500,313500,0
|
|
20240924,170000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,165900,131543683500,313500,313500,313500,313500,0
|
|
20240924,165800,131543683500,313500,313500,313500,313500,0
|
|
20240924,165700,131543683500,313500,313500,313500,313500,0
|
|
20240924,165600,131543683500,313500,313500,313500,313500,0
|
|
20240924,165500,131543683500,313500,313500,313500,313500,0
|
|
20240924,165400,131543683500,313500,313500,313500,313500,0
|
|
20240924,165300,131543683500,313500,313500,313500,313500,0
|
|
20240924,165200,131543683500,313500,313500,313500,313500,0
|
|
20240924,165100,131543683500,313500,313500,313500,313500,0
|
|
20240924,165000,131543683500,313500,313500,313500,313500,0
|
|
20240924,164900,131543683500,313500,313500,313500,313500,0
|
|
20240924,164800,131543683500,313500,313500,313500,313500,0
|
|
20240924,164700,131543683500,313500,313500,313500,313500,0
|
|
20240924,164600,131543683500,313500,313500,313500,313500,0
|
|
20240924,164500,131543683500,313500,313500,313500,313500,0
|
|
20240924,164400,131543683500,313500,313500,313500,313500,0
|
|
20240924,164300,131543683500,313500,313500,313500,313500,0
|
|
20240924,164200,131543683500,313500,313500,313500,313500,0
|
|
20240924,164100,131543683500,313500,313500,313500,313500,0
|
|
20240924,164000,131543683500,313500,313500,313500,313500,0
|
|
20240924,163900,131543683500,313500,313500,313500,313500,0
|
|
20240924,163800,131543683500,313500,313500,313500,313500,0
|
|
20240924,163700,131543683500,313500,313500,313500,313500,0
|
|
20240924,163600,131543683500,313500,313500,313500,313500,0
|
|
20240924,163500,131543683500,313500,313500,313500,313500,0
|
|
20240924,163400,131543683500,313500,313500,313500,313500,0
|
|
20240924,163300,131543683500,313500,313500,313500,313500,0
|
|
20240924,163200,131543683500,313500,313500,313500,313500,0
|
|
20240924,163100,131543683500,313500,313500,313500,313500,0
|
|
20240924,163000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,162900,131543683500,313500,313500,313500,313500,0
|
|
20240924,162800,131543683500,313500,313500,313500,313500,0
|
|
20240924,162700,131543683500,313500,313500,313500,313500,0
|
|
20240924,162600,131543683500,313500,313500,313500,313500,0
|
|
20240924,162500,131543683500,313500,313500,313500,313500,0
|
|
20240924,162400,131543683500,313500,313500,313500,313500,0
|
|
20240924,162300,131543683500,313500,313500,313500,313500,0
|
|
20240924,162200,131543683500,313500,313500,313500,313500,0
|
|
20240924,162100,131543683500,313500,313500,313500,313500,0
|
|
20240924,162000,131543683500,313500,313500,313500,313500,0
|
|
20240924,161900,131543683500,313500,313500,313500,313500,0
|
|
20240924,161800,131543683500,313500,313500,313500,313500,0
|
|
20240924,161700,131543683500,313500,313500,313500,313500,0
|
|
20240924,161600,131543683500,313500,313500,313500,313500,0
|
|
20240924,161500,131543683500,313500,313500,313500,313500,0
|
|
20240924,161400,131543683500,313500,313500,313500,313500,0
|
|
20240924,161300,131543683500,313500,313500,313500,313500,0
|
|
20240924,161200,131543683500,313500,313500,313500,313500,0
|
|
20240924,161100,131543683500,313500,313500,313500,313500,0
|
|
20240924,161000,131543683500,313500,313500,313500,313500,0
|
|
20240924,160900,131543683500,313500,313500,313500,313500,0
|
|
20240924,160800,131543683500,313500,313500,313500,313500,0
|
|
20240924,160700,131543683500,313500,313500,313500,313500,0
|
|
20240924,160600,131543683500,313500,313500,313500,313500,0
|
|
20240924,160500,131543683500,313500,313500,313500,313500,0
|
|
20240924,160400,131543683500,313500,313500,313500,313500,0
|
|
20240924,160300,131543683500,313500,313500,313500,313500,0
|
|
20240924,160200,131543683500,313500,313500,313500,313500,0
|
|
20240924,160100,131543683500,313500,313500,313500,313500,0
|
|
20240924,160000,131543683500,313500,313500,313500,313500,17147
|
|
20240924,155900,131543683500,313500,313500,313500,313500,0
|
|
20240924,155800,131543683500,313500,313500,313500,313500,0
|
|
20240924,155700,131543683500,313500,313500,313500,313500,0
|
|
20240924,155600,131543683500,313500,313500,313500,313500,0
|
|
20240924,155500,131543683500,313500,313500,313500,313500,0
|
|
20240924,155400,131543683500,313500,313500,313500,313500,0
|
|
20240924,155300,131543683500,313500,313500,313500,313500,0
|
|
20240924,155200,131543683500,313500,313500,313500,313500,0
|
|
20240924,155100,131543683500,313500,313500,313500,313500,0
|
|
20240924,155000,131543683500,313500,313500,313500,313500,0
|
|
20240924,154900,131543683500,313500,313500,313500,313500,0
|
|
20240924,154800,131543683500,313500,313500,313500,313500,0
|
|
20240924,154700,131543683500,313500,313500,313500,313500,0
|
|
20240924,154600,131543683500,313500,313500,313500,313500,0
|
|
20240924,154500,131543683500,313500,313500,313500,313500,0
|
|
20240924,154400,131543683500,313500,313500,313500,313500,0
|
|
20240924,154300,131543683500,313500,313500,313500,313500,0
|
|
20240924,154200,131543683500,313500,313500,313500,313500,0
|
|
20240924,154100,131543683500,313500,313500,313500,313500,0
|
|
20240924,154000,131543683500,313500,313500,313500,313500,0
|
|
20240924,153900,131543683500,313500,313500,313500,313500,0
|
|
20240924,153800,131543683500,313500,313500,313500,313500,0
|
|
20240924,153700,131543683500,313500,313500,313500,313500,0
|
|
20240924,153600,131543683500,313500,313500,313500,313500,0
|
|
20240924,153500,131543683500,313500,313500,313500,313500,0
|
|
20240924,153400,131543683500,313500,313500,313500,313500,0
|
|
20240924,153300,131543683500,313500,313500,313500,313500,0
|
|
20240924,153200,131543683500,313500,313500,313500,313500,0
|
|
20240924,153100,131543683500,313500,313500,313500,313500,0
|
|
20240924,153000,131543683500,313500,313500,313500,313500,34294
|
|
20240924,152900,126168099000,313500,313500,313500,313500,0
|
|
20240924,152800,126168099000,313500,313500,313500,313500,0
|
|
20240924,152700,126168099000,313500,313500,313500,313500,0
|
|
20240924,152600,126168099000,313500,313500,313500,313500,0
|
|
20240924,152500,126168099000,313500,313500,313500,313500,0
|
|
20240924,152400,126168099000,313500,313500,313500,313500,0
|
|
20240924,152300,126168099000,313500,313500,313500,313500,0
|
|
20240924,152200,126168099000,313500,313500,313500,313500,0
|
|
20240924,152100,126168099000,313500,313500,313500,313500,0
|
|
20240924,152000,126168099000,313500,313500,313500,313500,0
|
|
20240924,151900,126168099000,313500,314000,314000,313500,1441
|
|
20240924,151800,125716050500,314000,313500,314000,313000,2074
|
|
20240924,151700,125065856500,313000,313500,314000,313000,928
|
|
20240924,151600,124774968500,314000,313500,314000,313000,1842
|
|
20240924,151500,124197372500,313500,314000,314500,313500,1594
|
|
20240924,151400,123697131500,314000,314000,314500,313500,1010
|
|
20240924,151300,123379980000,314000,314000,314000,313500,685
|
|
20240924,151200,123165062000,313500,312500,314000,312500,2427
|
|
20240924,151100,122404771000,312500,312500,313000,312500,804
|
|
20240924,151000,122153357000,313000,313000,313000,312000,1206
|
|
20240924,150900,121776402000,313000,312500,313000,312500,1777
|
|
20240924,150800,121221044000,312500,312000,313000,312000,1153
|
|
20240924,150700,120860773000,312000,312000,312500,312000,663
|
|
20240924,150600,120653816500,312500,313000,313000,312000,2317
|
|
20240924,150500,119929753000,312500,313000,313000,312500,599
|
|
20240924,150400,119742454500,313000,312500,313000,312500,385
|
|
20240924,150300,119622034000,313000,313000,313500,312500,2078
|
|
20240924,150200,118971569000,313500,313000,313500,313000,470
|
|
20240924,150100,118824326000,313000,312000,313500,312000,1536
|
|
20240924,150000,118344138500,312000,312500,312500,312000,852
|
|
20240924,145900,118078146000,312500,312500,312500,312000,861
|
|
20240924,145800,117809258500,312000,312500,312500,312000,544
|
|
20240924,145700,117639402000,312500,313000,313000,312000,1339
|
|
20240924,145600,117221132500,313000,314000,314000,312500,2779
|
|
20240924,145500,116350445000,314000,314000,314000,313500,579
|
|
20240924,145400,116168679500,313500,313500,314000,313500,906
|
|
20240924,145300,115884320500,314000,313500,314000,313000,809
|
|
20240924,145200,115630700000,313500,313500,314000,313000,847
|
|
20240924,145100,115365142500,313500,313500,313500,313000,626
|
|
20240924,145000,115168996500,313500,313000,313500,312500,1904
|
|
20240924,144900,114572934500,313000,313000,313500,312500,1326
|
|
20240924,144800,114157979000,313000,313000,313000,312500,403
|
|
20240924,144700,114031951000,312500,312000,313000,312000,863
|
|
20240924,144600,113762274000,312000,312500,313000,312000,593
|
|
20240924,144500,113577003000,312500,311500,312500,311500,1380
|
|
20240924,144400,113146320500,312000,311500,312000,311500,653
|
|
20240924,144300,112942775500,311500,311500,312000,311500,1130
|
|
20240924,144200,112590700500,312000,312000,312000,311500,432
|
|
20240924,144100,112456021500,312000,312000,312000,311500,397
|
|
20240924,144000,112332247000,311500,313000,313000,311500,1456
|
|
20240924,143900,111877841000,313000,313000,313500,312500,942
|
|
20240924,143800,111582921500,313000,312000,313000,312000,796
|
|
20240924,143700,111334172000,312500,311500,312500,311500,1115
|
|
20240924,143600,110986425000,311500,313000,313000,311500,1852
|
|
20240924,143500,110408001000,312500,312000,312500,311500,728
|
|
20240924,143400,110180750500,312000,311500,312000,310500,6430
|
|
20240924,143300,108180037000,311500,312500,312500,311500,1404
|
|
20240924,143200,107742099500,312000,312000,312500,312000,803
|
|
20240924,143100,107491486500,312000,312500,313000,312000,1823
|
|
20240924,143000,106921827500,313000,313000,313500,312500,1656
|
|
20240924,142900,106403534000,313000,312500,313000,312000,1729
|
|
20240924,142800,105862841000,312000,311500,312500,311000,1451
|
|
20240924,142700,105410304000,311500,311500,311500,311000,1899
|
|
20240924,142600,104819013500,311000,312500,312500,311000,5394
|
|
20240924,142500,103137809000,312500,313500,313500,312000,4151
|
|
20240924,142400,101839696500,313000,314000,314000,313000,1908
|
|
20240924,142300,101241561500,314000,314000,314500,313500,993
|
|
20240924,142200,100929765500,313500,313500,314000,313000,2351
|
|
20240924,142100,100192789500,313000,313000,313500,313000,1814
|
|
20240924,142000,99624862000,313000,313500,314500,313000,4786
|
|
20240924,141900,98124149500,313500,314500,315000,313500,3097
|
|
20240924,141800,97151160500,314000,315500,315500,314000,7398
|
|
20240924,141700,94821678500,315500,315500,315500,315000,1315
|
|
20240924,141600,94407003500,315000,316000,317000,315000,7809
|
|
20240924,141500,91939363500,316000,316000,316500,316000,840
|
|
20240924,141400,91673574000,316000,316500,317000,316000,1047
|
|
20240924,141300,91342271500,316500,316500,317000,316500,656
|
|
20240924,141200,91134541000,316500,316500,317000,316500,1075
|
|
20240924,141100,90794120500,316500,316500,317000,316000,740
|
|
20240924,141000,90559921500,317000,316500,317000,316500,743
|
|
20240924,140900,90324743000,316500,316000,316500,316000,706
|
|
20240924,140800,90101393000,316500,316500,317000,316000,1238
|
|
20240924,140700,89709541000,317000,316500,317000,316000,1470
|
|
20240924,140600,89244302500,316500,316000,316500,316000,441
|
|
20240924,140500,89104912000,316500,317500,317500,316000,5519
|
|
20240924,140400,87356323000,317000,317500,318000,317000,2902
|
|
20240924,140300,86434910500,317500,317500,318000,317500,322
|
|
20240924,140200,86332631500,317500,317500,318000,317500,397
|
|
20240924,140100,86206551500,317500,318000,318000,317500,236
|
|
20240924,140000,86131581500,317500,317500,318000,317500,274
|
|
20240924,135900,86044516500,317500,318000,318500,317500,839
|
|
20240924,135800,85777725000,318000,318000,318500,318000,541
|
|
20240924,135700,85605633500,318000,317500,318000,317500,611
|
|
20240924,135600,85411370500,317500,318000,318000,317500,301
|
|
20240924,135500,85315739500,317500,317500,318000,317500,203
|
|
20240924,135400,85251245500,317500,317000,318000,317000,755
|
|
20240924,135300,85011539500,317000,317500,318000,317000,904
|
|
20240924,135200,84724550500,317500,317500,318000,317000,690
|
|
20240924,135100,84505480500,317500,317000,317500,317000,712
|
|
20240924,135000,84279541500,317500,318500,319000,317000,6488
|
|
20240924,134900,82216684500,318500,319000,319000,318500,161
|
|
20240924,134800,82165364000,319000,318500,319000,318500,337
|
|
20240924,134700,82058004500,319000,318500,319000,318500,844
|
|
20240924,134600,81788856000,319000,319500,319500,318500,1374
|
|
20240924,134500,81350566500,319000,319000,319500,319000,245
|
|
20240924,134400,81272364500,319500,319500,319500,319000,203
|
|
20240924,134300,81207566500,319500,319500,319500,319000,356
|
|
20240924,134200,81093922500,319500,319500,319500,319000,189
|
|
20240924,134100,81033580000,319500,319500,319500,319000,127
|
|
20240924,134000,80993050000,319500,319500,319500,319000,305
|
|
20240924,133900,80895635500,320000,319500,320000,319500,565
|
|
20240924,133800,80715094000,319500,319500,320000,319000,221
|
|
20240924,133700,80644486500,319500,319500,319500,319000,272
|
|
20240924,133600,80557635500,319000,318500,319500,318500,503
|
|
20240924,133500,80397166000,318500,319500,319500,318500,991
|
|
20240924,133400,80081003000,319500,319000,319500,319000,360
|
|
20240924,133300,79966111500,319000,319000,319000,318500,180
|
|
20240924,133200,79908717500,319000,319000,319500,319000,1219
|
|
20240924,133100,79519800000,319500,319500,320000,319000,687
|
|
20240924,133000,79300315000,319500,319500,320000,319500,260
|
|
20240924,132900,79217177000,320000,320000,320500,319500,1691
|
|
20240924,132800,78676075500,320000,320500,321000,320000,285
|
|
20240924,132700,78584809500,320000,320500,320500,320000,451
|
|
20240924,132600,78440349000,320000,320500,320500,320000,209
|
|
20240924,132500,78373433000,320500,321000,321000,320000,990
|
|
20240924,132400,78056179500,321000,321000,321000,320500,384
|
|
20240924,132300,77933040000,321000,321500,322000,320500,1422
|
|
20240924,132200,77476300500,321500,321500,322000,321000,420
|
|
20240924,132100,77341294500,321500,321000,321500,321000,433
|
|
20240924,132000,77202163000,321000,321000,321500,321000,311
|
|
20240924,131900,77102205500,321000,321000,321500,320500,1243
|
|
20240924,131800,76703131000,321000,321000,321000,320500,323
|
|
20240924,131700,76599520500,321000,320000,321000,320000,611
|
|
20240924,131600,76403641000,320000,320500,320500,320000,271
|
|
20240924,131500,76316838000,320000,320500,320500,320000,1037
|
|
20240924,131400,75984929500,320500,320000,320500,320000,141
|
|
20240924,131300,75939789000,320000,320000,320500,320000,102
|
|
20240924,131200,75907138000,320000,320500,320500,320000,499
|
|
20240924,131100,75747417000,320500,319500,320500,319500,856
|
|
20240924,131000,75473404500,320000,320500,320500,319500,805
|
|
20240924,130900,75215588000,320500,320500,321000,320000,276
|
|
20240924,130800,75127115500,320500,320500,320500,320000,589
|
|
20240924,130700,74938404500,320500,320000,320500,319500,450
|
|
20240924,130600,74794365500,320000,319500,320000,319500,192
|
|
20240924,130500,74732951500,319500,319000,320000,319000,2217
|
|
20240924,130400,74023776000,319000,319500,320000,319000,680
|
|
20240924,130300,73806489500,319500,319000,320000,319000,413
|
|
20240924,130200,73674525500,319500,319000,319500,319000,164
|
|
20240924,130100,73622176000,319000,319500,319500,319000,259
|
|
20240924,130000,73539444000,319500,318000,319500,317500,1385
|
|
20240924,125900,73098432500,318000,317500,318000,317500,168
|
|
20240924,125800,73045056500,317500,317500,318000,317500,261
|
|
20240924,125700,72962142500,317500,318500,318500,317500,1497
|
|
20240924,125600,72486142000,318000,318500,318500,318000,345
|
|
20240924,125500,72376385500,318000,318000,318500,318000,96
|
|
20240924,125400,72345842000,318000,318500,318500,318000,250
|
|
20240924,125300,72266272500,318500,318500,318500,318000,181
|
|
20240924,125200,72208641500,318000,318500,319000,318000,514
|
|
20240924,125100,72044885000,318500,319500,319500,318500,1875
|
|
20240924,125000,71446769500,319500,319000,320000,319000,702
|
|
20240924,124900,71222525000,319500,319500,319500,319000,347
|
|
20240924,124800,71111698500,319500,319500,320000,319000,1177
|
|
20240924,124700,70735705500,319500,320000,320000,319500,355
|
|
20240924,124600,70622179000,320000,319500,320000,319000,390
|
|
20240924,124500,70497573500,319500,319000,319500,319000,804
|
|
20240924,124400,70240746000,319500,319000,319500,318500,179
|
|
20240924,124300,70183618000,319000,319000,319500,319000,793
|
|
20240924,124200,69930600000,319000,318500,319500,318500,816
|
|
20240924,124100,69670283500,319000,318000,319000,318000,345
|
|
20240924,124000,69560425500,318500,318500,318500,318000,275
|
|
20240924,123900,69472888500,318500,318000,319000,318000,716
|
|
20240924,123800,69244924000,318000,317500,318500,317500,2995
|
|
20240924,123700,68292927000,317500,317000,318000,317000,350
|
|
20240924,123600,68181769000,317000,317500,318000,317000,720
|
|
20240924,123500,67953241000,317500,317000,318000,317000,878
|
|
20240924,123400,67674501500,317000,317000,317500,317000,1250
|
|
20240924,123300,67277942500,317000,317000,317500,317000,428
|
|
20240924,123200,67142247000,317000,317000,317500,317000,556
|
|
20240924,123100,66965915000,317500,318000,318500,317000,1127
|
|
20240924,123000,66608011000,318000,318000,318500,317500,250
|
|
20240924,122900,66528505000,318000,317500,318500,317500,1293
|
|
20240924,122800,66117128000,317500,317500,318000,317000,1751
|
|
20240924,122700,65561590500,317000,318000,318000,317000,1695
|
|
20240924,122600,65023182000,318000,319000,319000,317500,3071
|
|
20240924,122500,64046183500,318500,318500,319000,318500,556
|
|
20240924,122400,63869038000,318500,319000,319000,318500,300
|
|
20240924,122300,63773401000,319000,318500,319000,318500,545
|
|
20240924,122200,63599733500,318500,319000,319000,318500,201
|
|
20240924,122100,63535683000,319000,318500,319000,318500,222
|
|
20240924,122000,63464936000,318500,318500,319000,318000,318
|
|
20240924,121900,63363691500,318500,318500,319000,318000,1126
|
|
20240924,121800,63005061000,318500,319000,319000,318500,256
|
|
20240924,121700,62923453000,319000,318500,319000,318000,1664
|
|
20240924,121600,62393551000,318500,319000,319500,318500,1195
|
|
20240924,121500,62012308500,319500,319500,320000,319000,1942
|
|
20240924,121400,61391741000,320000,320500,320500,320000,2085
|
|
20240924,121300,60724497500,320000,320000,321000,320000,1058
|
|
20240924,121200,60385364000,320500,320000,320500,320000,342
|
|
20240924,121100,60275815500,320000,320000,320500,320000,215
|
|
20240924,121000,60206953500,320000,320500,320500,320000,291
|
|
20240924,120900,60113738000,320500,320000,320500,320000,330
|
|
20240924,120800,60008041500,320500,320000,320500,320000,861
|
|
20240924,120700,59732102500,320500,320500,320500,320000,323
|
|
20240924,120600,59628669000,320000,320000,320500,320000,100
|
|
20240924,120500,59596665500,320000,320500,320500,320000,103
|
|
20240924,120400,59563686000,320000,320500,320500,320000,320
|
|
20240924,120300,59461165000,320500,320500,320500,320000,838
|
|
20240924,120200,59192628500,320500,320000,320500,320000,325
|
|
20240924,120100,59088583000,320000,320500,320500,320000,260
|
|
20240924,120000,59005361000,320000,320500,321000,320000,1434
|
|
20240924,115900,58545726000,320500,321000,321000,320500,64
|
|
20240924,115800,58525199000,320500,320500,321000,320500,194
|
|
20240924,115700,58462982500,320500,320500,321000,320500,111
|
|
20240924,115600,58427401500,320500,321000,321000,320500,458
|
|
20240924,115500,58280399500,321000,320000,321000,320000,1156
|
|
20240924,115400,57909856500,320000,320500,321000,320000,1134
|
|
20240924,115300,57546416500,320500,320500,321000,320500,204
|
|
20240924,115200,57481021500,321000,321000,321000,320500,146
|
|
20240924,115100,57434220000,320500,320500,321000,320500,187
|
|
20240924,115000,57374264500,320500,321000,321000,320500,175
|
|
20240924,114900,57318141500,320500,321000,321500,320500,794
|
|
20240924,114800,57063230000,321500,322000,322000,321000,1076
|
|
20240924,114700,56717342500,321500,322000,322000,321500,314
|
|
20240924,114600,56616317500,322000,322000,322500,321500,406
|
|
20240924,114500,56485620000,321500,322000,322000,321500,443
|
|
20240924,114400,56343027000,322000,321500,322500,321500,407
|
|
20240924,114300,56211984500,322000,321500,322500,321500,793
|
|
20240924,114200,55956704500,321500,320500,321500,320500,634
|
|
20240924,114100,55753181000,321000,320000,321000,320000,973
|
|
20240924,114000,55441339000,320000,320000,320500,320000,250
|
|
20240924,113900,55361273000,320500,320000,320500,320000,362
|
|
20240924,113800,55245411000,320000,320000,320500,320000,600
|
|
20240924,113700,55053226500,320000,320500,320500,320000,1021
|
|
20240924,113600,54726447500,320000,320500,321000,320000,1245
|
|
20240924,113500,54327531000,321000,320500,321000,320500,364
|
|
20240924,113400,54210857000,321000,320500,321000,320500,256
|
|
20240924,113300,54128781000,320500,321000,321000,320500,2509
|
|
20240924,113200,53323715500,321000,321500,321500,321000,814
|
|
20240924,113100,53062405000,321000,322000,322500,321000,2411
|
|
20240924,113000,52286666500,322000,322500,322500,322000,1202
|
|
20240924,112900,51899121500,322500,322500,323000,322500,164
|
|
20240924,112800,51846197500,323000,323000,323000,322500,391
|
|
20240924,112700,51719919000,323500,323000,323500,323000,203
|
|
20240924,112600,51654334500,323000,323000,323000,322500,1939
|
|
20240924,112500,51028284500,323000,323500,323500,323000,795
|
|
20240924,112400,50771495000,323000,323000,323500,323000,945
|
|
20240924,112300,50466203500,323500,323500,324000,323000,1110
|
|
20240924,112200,50107100500,323500,324000,324000,323500,750
|
|
20240924,112100,49864283500,324000,323500,324000,323500,456
|
|
20240924,112000,49716628500,324000,324500,324500,324000,1084
|
|
20240924,111900,49365402500,324000,324000,324500,324000,706
|
|
20240924,111800,49136652000,324000,324000,324500,324000,150
|
|
20240924,111700,49088039500,324000,324500,324500,324000,254
|
|
20240924,111600,49005659500,324000,324500,324500,324000,663
|
|
20240924,111500,48790575500,324500,325000,325000,324500,87
|
|
20240924,111400,48762315500,325000,324500,325000,324500,387
|
|
20240924,111300,48636543500,325000,324500,325500,324500,234
|
|
20240924,111200,48560537500,324500,325000,325000,324500,176
|
|
20240924,111100,48503349500,324500,325000,325000,324500,319
|
|
20240924,111000,48399738500,325000,324500,325000,324500,347
|
|
20240924,110900,48287065500,324500,324000,325000,324000,710
|
|
20240924,110800,48056611000,324000,324500,325000,324000,1347
|
|
20240924,110700,47619635500,325000,325000,325000,324500,379
|
|
20240924,110600,47496574000,325000,325500,325500,324500,275
|
|
20240924,110500,47407201500,325500,325000,325500,325000,184
|
|
20240924,110400,47347330000,325500,325500,326000,325000,1352
|
|
20240924,110300,46907801500,325000,325500,326000,325000,1218
|
|
20240924,110200,46511783000,326000,325000,326000,325000,123
|
|
20240924,110100,46471736500,325000,325500,326000,325000,1034
|
|
20240924,110000,46135178000,325500,325500,326000,325500,193
|
|
20240924,105900,46072345500,325500,325500,326000,325500,122
|
|
20240924,105800,46032625000,325500,326000,326000,325500,65
|
|
20240924,105700,46011459000,325500,326500,326500,325500,563
|
|
20240924,105600,45827875500,326000,326500,326500,326000,427
|
|
20240924,105500,45688513500,326500,326500,327000,326500,115
|
|
20240924,105400,45650962500,326500,326500,327000,326500,105
|
|
20240924,105300,45616671500,326500,326000,326500,326000,152
|
|
20240924,105200,45567087000,326500,326500,327000,326000,263
|
|
20240924,105100,45481212000,327000,326000,327000,326000,931
|
|
20240924,105000,45177229500,326000,326000,326500,326000,247
|
|
20240924,104900,45096704500,326000,326000,326500,326000,144
|
|
20240924,104800,45049727500,326000,326000,326500,325500,482
|
|
20240924,104700,44892551500,326500,326000,326500,325500,413
|
|
20240924,104600,44757920000,326000,325500,326500,325500,749
|
|
20240924,104500,44513689000,326000,326000,326000,325500,209
|
|
20240924,104400,44445646500,325500,325500,326000,325000,272
|
|
20240924,104300,44357122500,325500,325000,326000,325000,458
|
|
20240924,104200,44208044000,325000,325500,326000,325000,710
|
|
20240924,104100,43976968000,325500,325000,326000,325000,366
|
|
20240924,104000,43857854000,325000,325000,326000,324500,1577
|
|
20240924,103900,43345013500,325000,325500,325500,325000,826
|
|
20240924,103800,43076337500,325500,326500,326500,325500,2791
|
|
20240924,103700,42166747000,326000,327000,327000,326000,346
|
|
20240924,103600,42053825500,326500,326000,326500,326000,249
|
|
20240924,103500,41972549500,326000,326000,326500,326000,250
|
|
20240924,103400,41890962500,326500,326000,326500,326000,507
|
|
20240924,103300,41725498000,326000,326500,326500,326000,106
|
|
20240924,103200,41690922500,326500,326500,327000,326000,783
|
|
20240924,103100,41435282500,327000,326500,327000,326500,162
|
|
20240924,103000,41382373000,326500,328000,328000,326500,961
|
|
20240924,102900,41067953500,328000,327500,328000,327500,176
|
|
20240924,102800,41010308500,327500,327500,328000,327000,198
|
|
20240924,102700,40945465000,327500,327500,328000,327000,226
|
|
20240924,102600,40871439000,327500,327000,328000,327000,260
|
|
20240924,102500,40786300000,327000,327000,327500,327000,133
|
|
20240924,102400,40742772000,327000,327500,328000,327000,288
|
|
20240924,102300,40648452000,327500,326000,327500,326000,678
|
|
20240924,102200,40426920500,326000,326500,326500,326000,368
|
|
20240924,102100,40306905500,326000,326500,327000,326000,446
|
|
20240924,102000,40161310000,326500,327000,327000,326500,226
|
|
20240924,101900,40087508500,327000,326500,327000,326500,289
|
|
20240924,101800,39993134500,326500,327000,327000,326500,470
|
|
20240924,101700,39839631500,326500,328000,328000,326500,534
|
|
20240924,101600,39664955000,327500,326500,328000,326500,345
|
|
20240924,101500,39552045000,326500,327000,327000,326500,410
|
|
20240924,101400,39418088000,327000,327500,328000,326500,1298
|
|
20240924,101300,38993770000,327500,327500,328000,327000,661
|
|
20240924,101200,38777261000,327500,326500,327500,326500,329
|
|
20240924,101100,38669676000,326500,326000,327000,325500,918
|
|
20240924,101000,38369817500,325500,326500,327000,325500,2612
|
|
20240924,100900,37518179500,326500,326500,327000,326500,1040
|
|
20240924,100800,37178606000,326500,327000,327500,326500,2212
|
|
20240924,100700,36455395500,327500,328000,328000,327000,3597
|
|
20240924,100600,35276616000,328000,328500,329000,328000,1385
|
|
20240924,100500,34821959500,328500,328500,329000,328500,902
|
|
20240924,100400,34525619000,328500,328500,329000,328500,315
|
|
20240924,100300,34422107000,329000,329000,329000,328500,170
|
|
20240924,100200,34366241500,328500,328500,329000,328500,328
|
|
20240924,100100,34258462000,328500,328500,329000,328500,122
|
|
20240924,100000,34218353000,329000,328500,329000,328500,330
|
|
20240924,095900,34109892000,328500,329000,329000,328500,2046
|
|
20240924,095800,33436989000,329000,329000,329500,329000,131
|
|
20240924,095700,33393854000,329000,330000,330000,329000,628
|
|
20240924,095600,33186946500,330000,330000,330000,329500,323
|
|
20240924,095500,33080477000,329000,329000,330000,329000,340
|
|
20240924,095400,32968512500,329000,329500,330000,329000,862
|
|
20240924,095300,32684532500,329500,329500,330000,329500,130
|
|
20240924,095200,32641668000,330000,329500,330000,329000,724
|
|
20240924,095100,32403144500,329500,329500,330000,329000,863
|
|
20240924,095000,32119005000,329500,329000,329500,329000,189
|
|
20240924,094900,32056785500,329000,329500,330000,329000,201
|
|
20240924,094800,31990555500,330000,330500,330500,329500,447
|
|
20240924,094700,31843118000,330500,330000,330500,330000,134
|
|
20240924,094600,31798892000,330000,330500,330500,329500,1382
|
|
20240924,094500,31342942500,330000,330500,331000,330000,478
|
|
20240924,094400,31184931500,330500,331000,331000,330500,159
|
|
20240924,094300,31132324000,331000,329500,331000,329500,1710
|
|
20240924,094200,30568021500,329500,330000,330000,329500,151
|
|
20240924,094100,30518225500,329500,329500,330000,329000,390
|
|
20240924,094000,30389722500,329500,330000,330000,329500,822
|
|
20240924,093900,30118845500,329500,330000,330000,329500,476
|
|
20240924,093800,29961794000,330500,330500,331000,330500,355
|
|
20240924,093700,29844441000,331000,330000,331000,330000,455
|
|
20240924,093600,29694059500,330000,330000,330500,330000,249
|
|
20240924,093500,29611857500,330500,330000,330500,329500,719
|
|
20240924,093400,29374552500,330000,329000,330000,329000,366
|
|
20240924,093300,29253996500,329500,329500,330000,329000,544
|
|
20240924,093200,29074753500,329500,330500,330500,329500,1965
|
|
20240924,093100,28426570000,330000,331000,331000,330000,835
|
|
20240924,093000,28150656500,330500,331000,331000,330500,144
|
|
20240924,092900,28103009000,331000,330500,331000,330000,399
|
|
20240924,092800,27971143000,330500,331500,332000,330000,950
|
|
20240924,092700,27656980000,331500,331500,332000,331000,1565
|
|
20240924,092600,27138606500,331000,332000,332000,331000,580
|
|
20240924,092500,26946320000,331500,332000,332500,331500,351
|
|
20240924,092400,26829859000,332000,333000,333000,331500,1062
|
|
20240924,092300,26476720500,333500,334000,334000,333500,2375
|
|
20240924,092200,25684062000,333500,332000,333500,332000,4130
|
|
20240924,092100,24309234000,331500,333000,333000,331000,1230
|
|
20240924,092000,23900525500,333000,333000,333000,332500,1461
|
|
20240924,091900,23414289000,332500,331000,333000,331000,3671
|
|
20240924,091800,22195678500,331000,330500,331500,330000,2398
|
|
20240924,091700,21402245500,330500,329000,330500,328500,1570
|
|
20240924,091600,20884712500,329000,328500,329000,328000,711
|
|
20240924,091500,20651136500,328500,328000,328500,327500,749
|
|
20240924,091400,20405547500,327500,327500,328000,327500,861
|
|
20240924,091300,20123505000,327500,328000,329500,327500,2208
|
|
20240924,091200,19399149000,328500,328500,329000,327500,2375
|
|
20240924,091100,18619932500,328500,329000,330000,328500,4351
|
|
20240924,091000,17187317000,329000,331000,331000,329000,3323
|
|
20240924,090900,16089854000,331000,330000,331500,330000,1027
|
|
20240924,090800,15749979500,330000,330000,330500,329000,2057
|
|
20240924,090700,15071735000,330000,332500,332500,330000,3472
|
|
20240924,090600,13921452000,332500,333500,333500,332000,4408
|
|
20240924,090500,12454222000,333000,333500,334500,333000,6102
|
|
20240924,090400,10418622500,333500,333000,335000,332500,8156
|
|
20240924,090300,7696151500,333500,332500,333500,332000,3562
|
|
20240924,090200,6511105000,332500,331000,333000,330500,4505
|
|
20240924,090100,5016970000,331000,330000,331000,329000,3781
|
|
20240924,090000,3769563000,330000,328500,334000,328000,11363
|