723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,210000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,205900,81186905000,311000,311000,311000,311000,0
|
|
20240925,205800,81186905000,311000,311000,311000,311000,0
|
|
20240925,205700,81186905000,311000,311000,311000,311000,0
|
|
20240925,205600,81186905000,311000,311000,311000,311000,0
|
|
20240925,205500,81186905000,311000,311000,311000,311000,0
|
|
20240925,205400,81186905000,311000,311000,311000,311000,0
|
|
20240925,205300,81186905000,311000,311000,311000,311000,0
|
|
20240925,205200,81186905000,311000,311000,311000,311000,0
|
|
20240925,205100,81186905000,311000,311000,311000,311000,0
|
|
20240925,205000,81186905000,311000,311000,311000,311000,0
|
|
20240925,204900,81186905000,311000,311000,311000,311000,0
|
|
20240925,204800,81186905000,311000,311000,311000,311000,0
|
|
20240925,204700,81186905000,311000,311000,311000,311000,0
|
|
20240925,204600,81186905000,311000,311000,311000,311000,0
|
|
20240925,204500,81186905000,311000,311000,311000,311000,0
|
|
20240925,204400,81186905000,311000,311000,311000,311000,0
|
|
20240925,204300,81186905000,311000,311000,311000,311000,0
|
|
20240925,204200,81186905000,311000,311000,311000,311000,0
|
|
20240925,204100,81186905000,311000,311000,311000,311000,0
|
|
20240925,204000,81186905000,311000,311000,311000,311000,0
|
|
20240925,203900,81186905000,311000,311000,311000,311000,0
|
|
20240925,203800,81186905000,311000,311000,311000,311000,0
|
|
20240925,203700,81186905000,311000,311000,311000,311000,0
|
|
20240925,203600,81186905000,311000,311000,311000,311000,0
|
|
20240925,203500,81186905000,311000,311000,311000,311000,0
|
|
20240925,203400,81186905000,311000,311000,311000,311000,0
|
|
20240925,203300,81186905000,311000,311000,311000,311000,0
|
|
20240925,203200,81186905000,311000,311000,311000,311000,0
|
|
20240925,203100,81186905000,311000,311000,311000,311000,0
|
|
20240925,203000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,202900,81186905000,311000,311000,311000,311000,0
|
|
20240925,202800,81186905000,311000,311000,311000,311000,0
|
|
20240925,202700,81186905000,311000,311000,311000,311000,0
|
|
20240925,202600,81186905000,311000,311000,311000,311000,0
|
|
20240925,202500,81186905000,311000,311000,311000,311000,0
|
|
20240925,202400,81186905000,311000,311000,311000,311000,0
|
|
20240925,202300,81186905000,311000,311000,311000,311000,0
|
|
20240925,202200,81186905000,311000,311000,311000,311000,0
|
|
20240925,202100,81186905000,311000,311000,311000,311000,0
|
|
20240925,202000,81186905000,311000,311000,311000,311000,0
|
|
20240925,201900,81186905000,311000,311000,311000,311000,0
|
|
20240925,201800,81186905000,311000,311000,311000,311000,0
|
|
20240925,201700,81186905000,311000,311000,311000,311000,0
|
|
20240925,201600,81186905000,311000,311000,311000,311000,0
|
|
20240925,201500,81186905000,311000,311000,311000,311000,0
|
|
20240925,201400,81186905000,311000,311000,311000,311000,0
|
|
20240925,201300,81186905000,311000,311000,311000,311000,0
|
|
20240925,201200,81186905000,311000,311000,311000,311000,0
|
|
20240925,201100,81186905000,311000,311000,311000,311000,0
|
|
20240925,201000,81186905000,311000,311000,311000,311000,0
|
|
20240925,200900,81186905000,311000,311000,311000,311000,0
|
|
20240925,200800,81186905000,311000,311000,311000,311000,0
|
|
20240925,200700,81186905000,311000,311000,311000,311000,0
|
|
20240925,200600,81186905000,311000,311000,311000,311000,0
|
|
20240925,200500,81186905000,311000,311000,311000,311000,0
|
|
20240925,200400,81186905000,311000,311000,311000,311000,0
|
|
20240925,200300,81186905000,311000,311000,311000,311000,0
|
|
20240925,200200,81186905000,311000,311000,311000,311000,0
|
|
20240925,200100,81186905000,311000,311000,311000,311000,0
|
|
20240925,200000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,195900,81186905000,311000,311000,311000,311000,0
|
|
20240925,195800,81186905000,311000,311000,311000,311000,0
|
|
20240925,195700,81186905000,311000,311000,311000,311000,0
|
|
20240925,195600,81186905000,311000,311000,311000,311000,0
|
|
20240925,195500,81186905000,311000,311000,311000,311000,0
|
|
20240925,195400,81186905000,311000,311000,311000,311000,0
|
|
20240925,195300,81186905000,311000,311000,311000,311000,0
|
|
20240925,195200,81186905000,311000,311000,311000,311000,0
|
|
20240925,195100,81186905000,311000,311000,311000,311000,0
|
|
20240925,195000,81186905000,311000,311000,311000,311000,0
|
|
20240925,194900,81186905000,311000,311000,311000,311000,0
|
|
20240925,194800,81186905000,311000,311000,311000,311000,0
|
|
20240925,194700,81186905000,311000,311000,311000,311000,0
|
|
20240925,194600,81186905000,311000,311000,311000,311000,0
|
|
20240925,194500,81186905000,311000,311000,311000,311000,0
|
|
20240925,194400,81186905000,311000,311000,311000,311000,0
|
|
20240925,194300,81186905000,311000,311000,311000,311000,0
|
|
20240925,194200,81186905000,311000,311000,311000,311000,0
|
|
20240925,194100,81186905000,311000,311000,311000,311000,0
|
|
20240925,194000,81186905000,311000,311000,311000,311000,0
|
|
20240925,193900,81186905000,311000,311000,311000,311000,0
|
|
20240925,193800,81186905000,311000,311000,311000,311000,0
|
|
20240925,193700,81186905000,311000,311000,311000,311000,0
|
|
20240925,193600,81186905000,311000,311000,311000,311000,0
|
|
20240925,193500,81186905000,311000,311000,311000,311000,0
|
|
20240925,193400,81186905000,311000,311000,311000,311000,0
|
|
20240925,193300,81186905000,311000,311000,311000,311000,0
|
|
20240925,193200,81186905000,311000,311000,311000,311000,0
|
|
20240925,193100,81186905000,311000,311000,311000,311000,0
|
|
20240925,193000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,192900,81186905000,311000,311000,311000,311000,0
|
|
20240925,192800,81186905000,311000,311000,311000,311000,0
|
|
20240925,192700,81186905000,311000,311000,311000,311000,0
|
|
20240925,192600,81186905000,311000,311000,311000,311000,0
|
|
20240925,192500,81186905000,311000,311000,311000,311000,0
|
|
20240925,192400,81186905000,311000,311000,311000,311000,0
|
|
20240925,192300,81186905000,311000,311000,311000,311000,0
|
|
20240925,192200,81186905000,311000,311000,311000,311000,0
|
|
20240925,192100,81186905000,311000,311000,311000,311000,0
|
|
20240925,192000,81186905000,311000,311000,311000,311000,0
|
|
20240925,191900,81186905000,311000,311000,311000,311000,0
|
|
20240925,191800,81186905000,311000,311000,311000,311000,0
|
|
20240925,191700,81186905000,311000,311000,311000,311000,0
|
|
20240925,191600,81186905000,311000,311000,311000,311000,0
|
|
20240925,191500,81186905000,311000,311000,311000,311000,0
|
|
20240925,191400,81186905000,311000,311000,311000,311000,0
|
|
20240925,191300,81186905000,311000,311000,311000,311000,0
|
|
20240925,191200,81186905000,311000,311000,311000,311000,0
|
|
20240925,191100,81186905000,311000,311000,311000,311000,0
|
|
20240925,191000,81186905000,311000,311000,311000,311000,0
|
|
20240925,190900,81186905000,311000,311000,311000,311000,0
|
|
20240925,190800,81186905000,311000,311000,311000,311000,0
|
|
20240925,190700,81186905000,311000,311000,311000,311000,0
|
|
20240925,190600,81186905000,311000,311000,311000,311000,0
|
|
20240925,190500,81186905000,311000,311000,311000,311000,0
|
|
20240925,190400,81186905000,311000,311000,311000,311000,0
|
|
20240925,190300,81186905000,311000,311000,311000,311000,0
|
|
20240925,190200,81186905000,311000,311000,311000,311000,0
|
|
20240925,190100,81186905000,311000,311000,311000,311000,0
|
|
20240925,190000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,185900,81186905000,311000,311000,311000,311000,0
|
|
20240925,185800,81186905000,311000,311000,311000,311000,0
|
|
20240925,185700,81186905000,311000,311000,311000,311000,0
|
|
20240925,185600,81186905000,311000,311000,311000,311000,0
|
|
20240925,185500,81186905000,311000,311000,311000,311000,0
|
|
20240925,185400,81186905000,311000,311000,311000,311000,0
|
|
20240925,185300,81186905000,311000,311000,311000,311000,0
|
|
20240925,185200,81186905000,311000,311000,311000,311000,0
|
|
20240925,185100,81186905000,311000,311000,311000,311000,0
|
|
20240925,185000,81186905000,311000,311000,311000,311000,0
|
|
20240925,184900,81186905000,311000,311000,311000,311000,0
|
|
20240925,184800,81186905000,311000,311000,311000,311000,0
|
|
20240925,184700,81186905000,311000,311000,311000,311000,0
|
|
20240925,184600,81186905000,311000,311000,311000,311000,0
|
|
20240925,184500,81186905000,311000,311000,311000,311000,0
|
|
20240925,184400,81186905000,311000,311000,311000,311000,0
|
|
20240925,184300,81186905000,311000,311000,311000,311000,0
|
|
20240925,184200,81186905000,311000,311000,311000,311000,0
|
|
20240925,184100,81186905000,311000,311000,311000,311000,0
|
|
20240925,184000,81186905000,311000,311000,311000,311000,0
|
|
20240925,183900,81186905000,311000,311000,311000,311000,0
|
|
20240925,183800,81186905000,311000,311000,311000,311000,0
|
|
20240925,183700,81186905000,311000,311000,311000,311000,0
|
|
20240925,183600,81186905000,311000,311000,311000,311000,0
|
|
20240925,183500,81186905000,311000,311000,311000,311000,0
|
|
20240925,183400,81186905000,311000,311000,311000,311000,0
|
|
20240925,183300,81186905000,311000,311000,311000,311000,0
|
|
20240925,183200,81186905000,311000,311000,311000,311000,0
|
|
20240925,183100,81186905000,311000,311000,311000,311000,0
|
|
20240925,183000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,182900,81186905000,311000,311000,311000,311000,0
|
|
20240925,182800,81186905000,311000,311000,311000,311000,0
|
|
20240925,182700,81186905000,311000,311000,311000,311000,0
|
|
20240925,182600,81186905000,311000,311000,311000,311000,0
|
|
20240925,182500,81186905000,311000,311000,311000,311000,0
|
|
20240925,182400,81186905000,311000,311000,311000,311000,0
|
|
20240925,182300,81186905000,311000,311000,311000,311000,0
|
|
20240925,182200,81186905000,311000,311000,311000,311000,0
|
|
20240925,182100,81186905000,311000,311000,311000,311000,0
|
|
20240925,182000,81186905000,311000,311000,311000,311000,0
|
|
20240925,181900,81186905000,311000,311000,311000,311000,0
|
|
20240925,181800,81186905000,311000,311000,311000,311000,0
|
|
20240925,181700,81186905000,311000,311000,311000,311000,0
|
|
20240925,181600,81186905000,311000,311000,311000,311000,0
|
|
20240925,181500,81186905000,311000,311000,311000,311000,0
|
|
20240925,181400,81186905000,311000,311000,311000,311000,0
|
|
20240925,181300,81186905000,311000,311000,311000,311000,0
|
|
20240925,181200,81186905000,311000,311000,311000,311000,0
|
|
20240925,181100,81186905000,311000,311000,311000,311000,0
|
|
20240925,181000,81186905000,311000,311000,311000,311000,0
|
|
20240925,180900,81186905000,311000,311000,311000,311000,0
|
|
20240925,180800,81186905000,311000,311000,311000,311000,0
|
|
20240925,180700,81186905000,311000,311000,311000,311000,0
|
|
20240925,180600,81186905000,311000,311000,311000,311000,0
|
|
20240925,180500,81186905000,311000,311000,311000,311000,0
|
|
20240925,180400,81186905000,311000,311000,311000,311000,0
|
|
20240925,180300,81186905000,311000,311000,311000,311000,0
|
|
20240925,180200,81186905000,311000,311000,311000,311000,0
|
|
20240925,180100,81186905000,311000,311000,311000,311000,0
|
|
20240925,180000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,175900,81186905000,311000,311000,311000,311000,0
|
|
20240925,175800,81186905000,311000,311000,311000,311000,0
|
|
20240925,175700,81186905000,311000,311000,311000,311000,0
|
|
20240925,175600,81186905000,311000,311000,311000,311000,0
|
|
20240925,175500,81186905000,311000,311000,311000,311000,0
|
|
20240925,175400,81186905000,311000,311000,311000,311000,0
|
|
20240925,175300,81186905000,311000,311000,311000,311000,0
|
|
20240925,175200,81186905000,311000,311000,311000,311000,0
|
|
20240925,175100,81186905000,311000,311000,311000,311000,0
|
|
20240925,175000,81186905000,311000,311000,311000,311000,0
|
|
20240925,174900,81186905000,311000,311000,311000,311000,0
|
|
20240925,174800,81186905000,311000,311000,311000,311000,0
|
|
20240925,174700,81186905000,311000,311000,311000,311000,0
|
|
20240925,174600,81186905000,311000,311000,311000,311000,0
|
|
20240925,174500,81186905000,311000,311000,311000,311000,0
|
|
20240925,174400,81186905000,311000,311000,311000,311000,0
|
|
20240925,174300,81186905000,311000,311000,311000,311000,0
|
|
20240925,174200,81186905000,311000,311000,311000,311000,0
|
|
20240925,174100,81186905000,311000,311000,311000,311000,0
|
|
20240925,174000,81186905000,311000,311000,311000,311000,0
|
|
20240925,173900,81186905000,311000,311000,311000,311000,0
|
|
20240925,173800,81186905000,311000,311000,311000,311000,0
|
|
20240925,173700,81186905000,311000,311000,311000,311000,0
|
|
20240925,173600,81186905000,311000,311000,311000,311000,0
|
|
20240925,173500,81186905000,311000,311000,311000,311000,0
|
|
20240925,173400,81186905000,311000,311000,311000,311000,0
|
|
20240925,173300,81186905000,311000,311000,311000,311000,0
|
|
20240925,173200,81186905000,311000,311000,311000,311000,0
|
|
20240925,173100,81186905000,311000,311000,311000,311000,0
|
|
20240925,173000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,172900,81186905000,311000,311000,311000,311000,0
|
|
20240925,172800,81186905000,311000,311000,311000,311000,0
|
|
20240925,172700,81186905000,311000,311000,311000,311000,0
|
|
20240925,172600,81186905000,311000,311000,311000,311000,0
|
|
20240925,172500,81186905000,311000,311000,311000,311000,0
|
|
20240925,172400,81186905000,311000,311000,311000,311000,0
|
|
20240925,172300,81186905000,311000,311000,311000,311000,0
|
|
20240925,172200,81186905000,311000,311000,311000,311000,0
|
|
20240925,172100,81186905000,311000,311000,311000,311000,0
|
|
20240925,172000,81186905000,311000,311000,311000,311000,0
|
|
20240925,171900,81186905000,311000,311000,311000,311000,0
|
|
20240925,171800,81186905000,311000,311000,311000,311000,0
|
|
20240925,171700,81186905000,311000,311000,311000,311000,0
|
|
20240925,171600,81186905000,311000,311000,311000,311000,0
|
|
20240925,171500,81186905000,311000,311000,311000,311000,0
|
|
20240925,171400,81186905000,311000,311000,311000,311000,0
|
|
20240925,171300,81186905000,311000,311000,311000,311000,0
|
|
20240925,171200,81186905000,311000,311000,311000,311000,0
|
|
20240925,171100,81186905000,311000,311000,311000,311000,0
|
|
20240925,171000,81186905000,311000,311000,311000,311000,0
|
|
20240925,170900,81186905000,311000,311000,311000,311000,0
|
|
20240925,170800,81186905000,311000,311000,311000,311000,0
|
|
20240925,170700,81186905000,311000,311000,311000,311000,0
|
|
20240925,170600,81186905000,311000,311000,311000,311000,0
|
|
20240925,170500,81186905000,311000,311000,311000,311000,0
|
|
20240925,170400,81186905000,311000,311000,311000,311000,0
|
|
20240925,170300,81186905000,311000,311000,311000,311000,0
|
|
20240925,170200,81186905000,311000,311000,311000,311000,0
|
|
20240925,170100,81186905000,311000,311000,311000,311000,0
|
|
20240925,170000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,165900,81186905000,311000,311000,311000,311000,0
|
|
20240925,165800,81186905000,311000,311000,311000,311000,0
|
|
20240925,165700,81186905000,311000,311000,311000,311000,0
|
|
20240925,165600,81186905000,311000,311000,311000,311000,0
|
|
20240925,165500,81186905000,311000,311000,311000,311000,0
|
|
20240925,165400,81186905000,311000,311000,311000,311000,0
|
|
20240925,165300,81186905000,311000,311000,311000,311000,0
|
|
20240925,165200,81186905000,311000,311000,311000,311000,0
|
|
20240925,165100,81186905000,311000,311000,311000,311000,0
|
|
20240925,165000,81186905000,311000,311000,311000,311000,0
|
|
20240925,164900,81186905000,311000,311000,311000,311000,0
|
|
20240925,164800,81186905000,311000,311000,311000,311000,0
|
|
20240925,164700,81186905000,311000,311000,311000,311000,0
|
|
20240925,164600,81186905000,311000,311000,311000,311000,0
|
|
20240925,164500,81186905000,311000,311000,311000,311000,0
|
|
20240925,164400,81186905000,311000,311000,311000,311000,0
|
|
20240925,164300,81186905000,311000,311000,311000,311000,0
|
|
20240925,164200,81186905000,311000,311000,311000,311000,0
|
|
20240925,164100,81186905000,311000,311000,311000,311000,0
|
|
20240925,164000,81186905000,311000,311000,311000,311000,0
|
|
20240925,163900,81186905000,311000,311000,311000,311000,0
|
|
20240925,163800,81186905000,311000,311000,311000,311000,0
|
|
20240925,163700,81186905000,311000,311000,311000,311000,0
|
|
20240925,163600,81186905000,311000,311000,311000,311000,0
|
|
20240925,163500,81186905000,311000,311000,311000,311000,0
|
|
20240925,163400,81186905000,311000,311000,311000,311000,0
|
|
20240925,163300,81186905000,311000,311000,311000,311000,0
|
|
20240925,163200,81186905000,311000,311000,311000,311000,0
|
|
20240925,163100,81186905000,311000,311000,311000,311000,0
|
|
20240925,163000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,162900,81186905000,311000,311000,311000,311000,0
|
|
20240925,162800,81186905000,311000,311000,311000,311000,0
|
|
20240925,162700,81186905000,311000,311000,311000,311000,0
|
|
20240925,162600,81186905000,311000,311000,311000,311000,0
|
|
20240925,162500,81186905000,311000,311000,311000,311000,0
|
|
20240925,162400,81186905000,311000,311000,311000,311000,0
|
|
20240925,162300,81186905000,311000,311000,311000,311000,0
|
|
20240925,162200,81186905000,311000,311000,311000,311000,0
|
|
20240925,162100,81186905000,311000,311000,311000,311000,0
|
|
20240925,162000,81186905000,311000,311000,311000,311000,0
|
|
20240925,161900,81186905000,311000,311000,311000,311000,0
|
|
20240925,161800,81186905000,311000,311000,311000,311000,0
|
|
20240925,161700,81186905000,311000,311000,311000,311000,0
|
|
20240925,161600,81186905000,311000,311000,311000,311000,0
|
|
20240925,161500,81186905000,311000,311000,311000,311000,0
|
|
20240925,161400,81186905000,311000,311000,311000,311000,0
|
|
20240925,161300,81186905000,311000,311000,311000,311000,0
|
|
20240925,161200,81186905000,311000,311000,311000,311000,0
|
|
20240925,161100,81186905000,311000,311000,311000,311000,0
|
|
20240925,161000,81186905000,311000,311000,311000,311000,0
|
|
20240925,160900,81186905000,311000,311000,311000,311000,0
|
|
20240925,160800,81186905000,311000,311000,311000,311000,0
|
|
20240925,160700,81186905000,311000,311000,311000,311000,0
|
|
20240925,160600,81186905000,311000,311000,311000,311000,0
|
|
20240925,160500,81186905000,311000,311000,311000,311000,0
|
|
20240925,160400,81186905000,311000,311000,311000,311000,0
|
|
20240925,160300,81186905000,311000,311000,311000,311000,0
|
|
20240925,160200,81186905000,311000,311000,311000,311000,0
|
|
20240925,160100,81186905000,311000,311000,311000,311000,0
|
|
20240925,160000,81186905000,311000,311000,311000,311000,11414
|
|
20240925,155900,81186905000,311000,311000,311000,311000,0
|
|
20240925,155800,81186905000,311000,311000,311000,311000,0
|
|
20240925,155700,81186905000,311000,311000,311000,311000,0
|
|
20240925,155600,81186905000,311000,311000,311000,311000,0
|
|
20240925,155500,81186905000,311000,311000,311000,311000,0
|
|
20240925,155400,81186905000,311000,311000,311000,311000,0
|
|
20240925,155300,81186905000,311000,311000,311000,311000,0
|
|
20240925,155200,81186905000,311000,311000,311000,311000,0
|
|
20240925,155100,81186905000,311000,311000,311000,311000,0
|
|
20240925,155000,81186905000,311000,311000,311000,311000,0
|
|
20240925,154900,81186905000,311000,311000,311000,311000,0
|
|
20240925,154800,81186905000,311000,311000,311000,311000,0
|
|
20240925,154700,81186905000,311000,311000,311000,311000,0
|
|
20240925,154600,81186905000,311000,311000,311000,311000,0
|
|
20240925,154500,81186905000,311000,311000,311000,311000,0
|
|
20240925,154400,81186905000,311000,311000,311000,311000,0
|
|
20240925,154300,81186905000,311000,311000,311000,311000,0
|
|
20240925,154200,81186905000,311000,311000,311000,311000,0
|
|
20240925,154100,81186905000,311000,311000,311000,311000,0
|
|
20240925,154000,81186905000,311000,311000,311000,311000,0
|
|
20240925,153900,81186905000,311000,311000,311000,311000,0
|
|
20240925,153800,81186905000,311000,311000,311000,311000,0
|
|
20240925,153700,81186905000,311000,311000,311000,311000,0
|
|
20240925,153600,81186905000,311000,311000,311000,311000,0
|
|
20240925,153500,81186905000,311000,311000,311000,311000,0
|
|
20240925,153400,81186905000,311000,311000,311000,311000,0
|
|
20240925,153300,81186905000,311000,311000,311000,311000,0
|
|
20240925,153200,81186905000,311000,311000,311000,311000,0
|
|
20240925,153100,81186905000,311000,311000,311000,311000,0
|
|
20240925,153000,81186905000,311000,311000,311000,311000,22828
|
|
20240925,152900,77637151000,313500,313500,313500,313500,0
|
|
20240925,152800,77637151000,313500,313500,313500,313500,0
|
|
20240925,152700,77637151000,313500,313500,313500,313500,0
|
|
20240925,152600,77637151000,313500,313500,313500,313500,0
|
|
20240925,152500,77637151000,313500,313500,313500,313500,0
|
|
20240925,152400,77637151000,313500,313500,313500,313500,0
|
|
20240925,152300,77637151000,313500,313500,313500,313500,0
|
|
20240925,152200,77637151000,313500,313500,313500,313500,0
|
|
20240925,152100,77637151000,313500,313500,313500,313500,0
|
|
20240925,152000,77637151000,313500,313500,313500,313500,0
|
|
20240925,151900,77637151000,313500,313500,314000,313000,1016
|
|
20240925,151800,77318662000,313500,313500,314000,313000,1310
|
|
20240925,151700,76908122500,313500,314000,314000,313500,668
|
|
20240925,151600,76698386000,314000,314000,314000,313500,757
|
|
20240925,151500,76460698000,314000,313500,314000,313500,1282
|
|
20240925,151400,76058197500,313500,313500,314000,313000,1372
|
|
20240925,151300,75628087500,313500,312500,313500,312000,2072
|
|
20240925,151200,74979898000,312500,312500,313000,312000,375
|
|
20240925,151100,74862710500,312500,312500,313000,312000,610
|
|
20240925,151000,74672062500,312500,312500,313000,312500,238
|
|
20240925,150900,74597685500,312500,313000,313500,312500,632
|
|
20240925,150800,74399891000,313000,313500,313500,313000,450
|
|
20240925,150700,74258948000,313500,312000,313500,312000,1919
|
|
20240925,150600,73658684000,312500,313000,313000,312000,657
|
|
20240925,150500,73453382500,313000,312000,313000,311500,965
|
|
20240925,150400,73151980000,311500,311000,312000,311000,873
|
|
20240925,150300,72880001000,311500,311000,311500,311000,248
|
|
20240925,150200,72802837000,311000,310500,311500,310500,508
|
|
20240925,150100,72644829500,310500,310000,311000,310000,902
|
|
20240925,150000,72364522000,310000,311000,311000,310000,1194
|
|
20240925,145900,71993907500,310500,310500,311000,310500,492
|
|
20240925,145800,71841141000,310500,311000,311500,310500,1088
|
|
20240925,145700,71502795000,311500,312500,312500,311000,1850
|
|
20240925,145600,70926907000,312000,312000,312500,311500,768
|
|
20240925,145500,70687364000,312500,313000,313500,312000,752
|
|
20240925,145400,70452108000,313000,313000,313500,313000,260
|
|
20240925,145300,70370692000,313000,312500,313500,312500,1075
|
|
20240925,145200,70034087000,313000,312000,313000,312000,583
|
|
20240925,145100,69851966000,312000,312500,312500,312000,860
|
|
20240925,145000,69583596000,312000,311500,313000,311000,1074
|
|
20240925,144900,69248655500,311500,312000,312000,311500,1244
|
|
20240925,144800,68861147500,311500,312500,313000,311500,1625
|
|
20240925,144700,68353918000,312500,313000,313500,312500,638
|
|
20240925,144600,68154340500,313000,313000,313500,313000,66
|
|
20240925,144500,68133678500,313000,313500,314000,313000,586
|
|
20240925,144400,67950037500,313500,313500,314000,313500,196
|
|
20240925,144300,67888581000,313500,313500,314000,313500,144
|
|
20240925,144200,67843429000,313500,312500,314000,312500,1309
|
|
20240925,144100,67433501000,312500,312500,313000,312500,275
|
|
20240925,144000,67347558000,312500,312500,313000,312500,558
|
|
20240925,143900,67173181000,313000,312500,313000,312500,529
|
|
20240925,143800,67007862000,312500,312500,313000,312500,310
|
|
20240925,143700,66910980500,312500,313000,313000,312500,352
|
|
20240925,143600,66800968000,313000,313500,313500,312500,1166
|
|
20240925,143500,66436000500,313000,313000,314000,313000,701
|
|
20240925,143400,66216318500,313500,313500,313500,313000,424
|
|
20240925,143300,66083572500,313000,313500,313500,313000,444
|
|
20240925,143200,65944564000,313500,314000,314000,313000,1157
|
|
20240925,143100,65581868000,313500,313500,314000,313500,135
|
|
20240925,143000,65539537000,313500,313500,314000,313000,720
|
|
20240925,142900,65313861500,313000,313000,313500,313000,279
|
|
20240925,142800,65226474000,313000,313500,313500,313000,118
|
|
20240925,142700,65189529000,313000,313500,313500,313000,157
|
|
20240925,142600,65140365500,313500,313000,313500,313000,194
|
|
20240925,142500,65079636500,313000,313500,313500,313000,239
|
|
20240925,142400,65004756500,313500,313500,314000,313500,1078
|
|
20240925,142300,64666798000,313500,313500,314000,313500,396
|
|
20240925,142200,64542642000,314000,313500,314000,313500,309
|
|
20240925,142100,64445766000,313500,313500,314000,313500,290
|
|
20240925,142000,64354832500,313500,314500,314500,313500,3277
|
|
20240925,141900,63325557500,314500,314500,315000,314500,212
|
|
20240925,141800,63258869000,315000,315000,315000,314500,263
|
|
20240925,141700,63176137500,314500,315500,315500,314500,478
|
|
20240925,141600,63025628000,315000,315000,315500,315000,293
|
|
20240925,141500,62933324000,315000,315000,315500,315000,140
|
|
20240925,141400,62889222000,315000,314500,315500,314500,226
|
|
20240925,141300,62818021500,315000,314500,315000,314500,229
|
|
20240925,141200,62745946000,314500,314500,315000,314000,347
|
|
20240925,141100,62636891500,314500,314500,314500,314000,262
|
|
20240925,141000,62554570000,314500,314000,314500,314000,547
|
|
20240925,140900,62382616000,314000,314500,314500,314000,181
|
|
20240925,140800,62325768500,314000,314000,314500,314000,206
|
|
20240925,140700,62261063500,314500,315000,315000,314000,577
|
|
20240925,140600,62079580000,315000,315000,315000,314500,230
|
|
20240925,140500,62007240500,314500,315500,315500,314500,184
|
|
20240925,140400,61949344000,315000,315000,315500,315000,232
|
|
20240925,140300,61876258500,315000,315000,315500,315000,212
|
|
20240925,140200,61809477500,315000,315500,316000,315000,612
|
|
20240925,140100,61616398000,315500,315500,316000,315500,71
|
|
20240925,140000,61593978500,315500,315500,316000,315500,67
|
|
20240925,135900,61572839000,315500,315500,316000,315500,603
|
|
20240925,135800,61382338000,315500,316000,316000,315500,227
|
|
20240925,135700,61310718000,316000,316500,316500,316000,553
|
|
20240925,135600,61135960000,316500,316500,317000,316000,706
|
|
20240925,135500,60912509500,316500,317000,317000,316500,98
|
|
20240925,135400,60881479500,316500,316500,317000,316500,49
|
|
20240925,135300,60865968500,316500,316500,317000,316500,90
|
|
20240925,135200,60837461000,316500,317000,317000,316500,107
|
|
20240925,135100,60803564000,316500,317000,317000,316500,92
|
|
20240925,135000,60774440000,316500,316500,317000,316500,91
|
|
20240925,134900,60745634000,317000,316000,317000,316000,239
|
|
20240925,134800,60669931000,316000,316000,316500,316000,283
|
|
20240925,134700,60580394500,316000,316500,316500,316000,397
|
|
20240925,134600,60454769000,316500,315500,316500,315500,434
|
|
20240925,134500,60317601500,315500,316000,316000,315500,88
|
|
20240925,134400,60289805000,316000,316000,316000,315500,700
|
|
20240925,134300,60068607500,316000,316000,316500,316000,57
|
|
20240925,134200,60050592500,316000,316000,316500,316000,153
|
|
20240925,134100,60002244000,316000,316000,316500,316000,324
|
|
20240925,134000,59899853500,316000,316500,316500,316000,94
|
|
20240925,133900,59870128000,316500,316500,316500,316000,229
|
|
20240925,133800,59797663500,316500,316000,316500,316000,108
|
|
20240925,133700,59763498500,316000,316000,316500,316000,87
|
|
20240925,133600,59736005500,316000,315500,316500,315000,1202
|
|
20240925,133500,59356411000,315000,315500,315500,315000,124
|
|
20240925,133400,59317339500,315000,314500,316000,314500,704
|
|
20240925,133300,59095456500,315000,314000,315000,314000,205
|
|
20240925,133200,59030982000,314000,314500,314500,314000,104
|
|
20240925,133100,58998297000,314000,314000,314500,314000,163
|
|
20240925,133000,58947052000,314000,314000,314500,314000,28
|
|
20240925,132900,58938251500,314000,314500,314500,314000,101
|
|
20240925,132800,58906520000,314500,314000,314500,314000,49
|
|
20240925,132700,58891125500,314000,314000,314500,314000,103
|
|
20240925,132600,58858759000,314500,314500,315000,314000,56
|
|
20240925,132500,58841147500,314500,314000,314500,314000,79
|
|
20240925,132400,58816311500,314000,314500,314500,314000,201
|
|
20240925,132300,58753137500,315000,315000,315000,314000,206
|
|
20240925,132200,58688374500,314500,314500,315500,314500,1630
|
|
20240925,132100,58175177500,314500,314000,314500,314000,84
|
|
20240925,132000,58148798000,314500,314000,314500,314000,34
|
|
20240925,131900,58138118000,314500,314000,314500,313500,169
|
|
20240925,131800,58085057500,314000,313500,314000,313500,119
|
|
20240925,131700,58047746500,313500,314000,314000,313500,689
|
|
20240925,131600,57831705000,314000,314000,314000,313500,239
|
|
20240925,131500,57756691000,313500,314000,314000,313500,251
|
|
20240925,131400,57677991000,314000,313500,314000,313000,167
|
|
20240925,131300,57625637000,313000,313500,313500,313000,1250
|
|
20240925,131200,57234028500,313000,313000,313500,313000,100
|
|
20240925,131100,57202724000,313000,313500,314000,313000,1751
|
|
20240925,131000,56653948000,313500,314000,314000,313500,232
|
|
20240925,130900,56581209500,314000,314000,314500,314000,558
|
|
20240925,130800,56405997000,314000,314000,314500,314000,412
|
|
20240925,130700,56276625500,314500,314000,314500,314000,176
|
|
20240925,130600,56221337000,314000,314000,314500,314000,220
|
|
20240925,130500,56152248000,314000,314500,314500,314000,60
|
|
20240925,130400,56133404500,314000,313500,314500,313500,849
|
|
20240925,130300,55866877500,313500,314500,314500,313500,1507
|
|
20240925,130200,55393655500,314500,315500,315500,314500,1511
|
|
20240925,130100,54918207000,315000,315500,315500,315000,63
|
|
20240925,130000,54898332500,315500,315500,315500,315000,173
|
|
20240925,125900,54843753500,315500,315500,315500,315000,214
|
|
20240925,125800,54776319500,315500,315500,315500,315000,27
|
|
20240925,125700,54767809000,315000,315000,315500,315000,17
|
|
20240925,125600,54762453500,315000,315000,315500,315000,145
|
|
20240925,125500,54716770000,315500,315500,315500,315000,52
|
|
20240925,125400,54700377000,315500,315500,315500,315000,32
|
|
20240925,125300,54690283000,315500,315500,315500,315000,315
|
|
20240925,125200,54590919500,315500,315500,316000,315000,344
|
|
20240925,125100,54482405500,315500,315500,316000,315500,45
|
|
20240925,125000,54468191500,315500,315500,316000,315000,93
|
|
20240925,124900,54438853000,315500,315500,315500,315000,92
|
|
20240925,124800,54409827500,315500,315500,315500,315000,104
|
|
20240925,124700,54377031500,315500,314500,315500,314500,769
|
|
20240925,124600,54134687000,314500,314500,315000,314500,114
|
|
20240925,124500,54098830000,315000,315000,315000,314500,48
|
|
20240925,124400,54083721500,315000,315000,315000,314500,830
|
|
20240925,124300,53822682000,314500,314500,315000,314000,242
|
|
20240925,124200,53746587500,314500,315000,315000,314000,389
|
|
20240925,124100,53624248000,314500,314500,315000,314500,746
|
|
20240925,124000,53389613000,315000,315000,315000,314500,254
|
|
20240925,123900,53309716500,315000,315000,315000,314500,51
|
|
20240925,123800,53293665000,315000,315000,315500,315000,493
|
|
20240925,123700,53138363500,315500,315000,315500,315000,192
|
|
20240925,123600,53077877000,315000,315500,315500,315000,43
|
|
20240925,123500,53064324000,315500,315500,315500,315000,144
|
|
20240925,123400,53018958500,315000,315500,316000,315000,534
|
|
20240925,123300,52850723500,315500,315000,315500,315000,78
|
|
20240925,123200,52826121000,315500,315500,315500,315000,123
|
|
20240925,123100,52787315000,315500,315500,316000,315000,593
|
|
20240925,123000,52600253500,315500,316000,316000,315000,323
|
|
20240925,122900,52498338000,316000,315500,316000,315500,190
|
|
20240925,122800,52438339000,316000,316000,316000,315500,492
|
|
20240925,122700,52283103000,316000,316000,316000,315500,224
|
|
20240925,122600,52212332500,315500,316000,316000,315500,101
|
|
20240925,122500,52180459500,316000,316000,316000,315500,202
|
|
20240925,122400,52116716000,316000,315500,316000,315500,35
|
|
20240925,122300,52105665000,316000,315500,316000,315500,47
|
|
20240925,122200,52090832000,315500,315500,316000,315000,249
|
|
20240925,122100,52012270000,315500,315500,315500,315000,421
|
|
20240925,122000,51879619500,315000,315500,315500,315000,58
|
|
20240925,121900,51861330500,315500,315000,315500,315000,238
|
|
20240925,121800,51786309500,315000,315000,316000,315000,204
|
|
20240925,121700,51722001500,315500,316000,316000,315500,236
|
|
20240925,121600,51647533000,315500,316000,316000,315500,147
|
|
20240925,121500,51601123500,316000,316000,316000,315500,39
|
|
20240925,121400,51588809000,315500,315500,316000,315000,269
|
|
20240925,121300,51503942000,316000,315000,316000,315000,254
|
|
20240925,121200,51423818500,315500,315500,315500,315000,125
|
|
20240925,121100,51384398500,315500,315000,315500,315000,44
|
|
20240925,121000,51370529000,315000,315500,315500,315000,218
|
|
20240925,120900,51301772500,315000,315000,315500,315000,184
|
|
20240925,120800,51243795000,315000,315500,315500,315000,108
|
|
20240925,120700,51209758000,315000,315500,315500,315000,52
|
|
20240925,120600,51193366500,315000,315500,315500,315000,154
|
|
20240925,120500,51144824000,315500,315500,315500,315000,316
|
|
20240925,120400,51045155500,315000,315500,315500,315000,114
|
|
20240925,120300,51009234500,315000,315000,315500,315000,192
|
|
20240925,120200,50948733500,315000,315000,315500,315000,69
|
|
20240925,120100,50926992000,315000,315000,315500,315000,255
|
|
20240925,120000,50846657000,315500,315500,315500,315000,390
|
|
20240925,115900,50723637000,315500,315500,316000,315000,1497
|
|
20240925,115800,50251482000,316000,316000,316000,315500,77
|
|
20240925,115700,50227181000,316000,316500,316500,315500,547
|
|
20240925,115600,50054364000,316000,316500,316500,316000,87
|
|
20240925,115500,50026863000,316000,316500,316500,316000,279
|
|
20240925,115400,49938685000,316000,317500,317500,316000,1160
|
|
20240925,115300,49571243500,317500,317000,317500,317000,87
|
|
20240925,115200,49543655500,317500,317000,317500,317000,198
|
|
20240925,115100,49480796500,317000,317000,317500,317000,77
|
|
20240925,115000,49456369000,317500,317500,317500,317000,87
|
|
20240925,114900,49428763000,317000,317000,317500,317000,53
|
|
20240925,114800,49411956500,317500,317500,317500,317000,166
|
|
20240925,114700,49359252000,317500,317000,317500,317000,148
|
|
20240925,114600,49312314000,317500,317500,317500,317000,349
|
|
20240925,114500,49201676000,317500,317500,317500,317000,21
|
|
20240925,114400,49195010000,317500,317000,317500,317000,43
|
|
20240925,114300,49181367000,317500,318000,318000,317000,628
|
|
20240925,114200,48981992500,318000,318000,318000,317500,693
|
|
20240925,114100,48761641000,318500,318500,318500,318000,19
|
|
20240925,114000,48755592000,318500,319000,319000,318000,209
|
|
20240925,113900,48689045500,319000,319000,319000,318500,52
|
|
20240925,113800,48672472000,318500,319000,319500,318500,383
|
|
20240925,113700,48550297000,319500,318500,319500,318000,1340
|
|
20240925,113600,48123199000,318500,318500,318500,318000,58
|
|
20240925,113500,48104741500,318000,318500,318500,318000,75
|
|
20240925,113400,48080880000,318500,318500,318500,318000,157
|
|
20240925,113300,48030890000,318500,318500,318500,318000,59
|
|
20240925,113200,48012120000,318500,318500,318500,318000,93
|
|
20240925,113100,47982529500,318500,318000,318500,318000,138
|
|
20240925,113000,47938641000,318000,318500,318500,318000,68
|
|
20240925,112900,47917008500,317500,318000,318500,317500,96
|
|
20240925,112800,47886476000,318500,318000,318500,317500,60
|
|
20240925,112700,47867390000,318000,318000,318500,317500,148
|
|
20240925,112600,47820350000,318000,318500,318500,318000,98
|
|
20240925,112500,47789179500,318000,318500,318500,318000,134
|
|
20240925,112400,47746564500,318500,318000,318500,318000,38
|
|
20240925,112300,47734464500,318500,318000,318500,317500,109
|
|
20240925,112200,47699815000,317500,318500,318500,317500,75
|
|
20240925,112100,47675962500,318000,318000,318500,317500,98
|
|
20240925,112000,47644806000,318500,318500,318500,318000,121
|
|
20240925,111900,47606322000,318000,318000,318500,317500,99
|
|
20240925,111800,47574837000,318000,318000,318500,318000,54
|
|
20240925,111700,47557663000,318500,318000,318500,317500,98
|
|
20240925,111600,47526491000,318000,318500,318500,317500,92
|
|
20240925,111500,47497228000,318500,318000,318500,317500,86
|
|
20240925,111400,47469894000,318000,317500,318000,317500,80
|
|
20240925,111300,47444464000,317500,318500,318500,317500,71
|
|
20240925,111200,47421889500,317500,318000,318500,317500,287
|
|
20240925,111100,47330624000,318000,318000,318500,318000,118
|
|
20240925,111000,47293054500,318500,318500,318500,318000,65
|
|
20240925,110900,47272370000,318500,318500,318500,318500,32
|
|
20240925,110800,47262178000,318000,318000,318500,318000,155
|
|
20240925,110700,47212826000,318500,318000,318500,317500,186
|
|
20240925,110600,47153676500,318000,318000,318000,317500,48
|
|
20240925,110500,47138422000,318000,318000,318000,317500,161
|
|
20240925,110400,47087244000,318000,317500,318500,317500,198
|
|
20240925,110300,47024299000,318000,317500,318000,317500,327
|
|
20240925,110200,46920322500,318000,318000,318000,317500,61
|
|
20240925,110100,46900946000,318000,317500,318000,317500,61
|
|
20240925,110000,46881563500,317500,317500,318000,317000,78
|
|
20240925,105900,46856796000,317500,318500,318500,317500,492
|
|
20240925,105800,46700460000,318000,318000,318500,317500,432
|
|
20240925,105700,46562990500,318000,317500,318000,317000,269
|
|
20240925,105600,46477598000,317500,317500,318000,317500,45
|
|
20240925,105500,46463297000,318000,317500,318000,317000,75
|
|
20240925,105400,46439480500,317500,318500,318500,317000,420
|
|
20240925,105300,46305998000,318500,318000,318500,318000,175
|
|
20240925,105200,46250295500,318500,318000,318500,318000,399
|
|
20240925,105100,46123388500,318000,317500,318000,317500,105
|
|
20240925,105000,46090006000,318000,317500,318000,317500,314
|
|
20240925,104900,45990301000,317500,318000,318000,317000,387
|
|
20240925,104800,45867456500,317500,317500,318000,317500,99
|
|
20240925,104700,45836016000,318000,318000,318000,317500,99
|
|
20240925,104600,45804578000,318000,318000,318000,317500,252
|
|
20240925,104500,45724560500,317500,318000,318000,317500,86
|
|
20240925,104400,45697249000,318000,318000,318000,317500,132
|
|
20240925,104300,45655329000,318000,318000,318000,317500,175
|
|
20240925,104200,45599746500,318000,317500,318000,317500,53
|
|
20240925,104100,45582907000,317500,318000,318000,317500,82
|
|
20240925,104000,45556837000,317500,318000,318500,317500,451
|
|
20240925,103900,45413458000,318000,318500,318500,318000,71
|
|
20240925,103800,45390861000,318000,319000,319000,318000,461
|
|
20240925,103700,45243967500,319000,320000,320000,319000,1314
|
|
20240925,103600,44824023500,320000,320000,320500,319500,909
|
|
20240925,103500,44533115500,320000,320000,320000,319500,393
|
|
20240925,103400,44407359000,319500,319500,320000,319500,166
|
|
20240925,103300,44354277500,319500,319500,320000,319500,750
|
|
20240925,103200,44114415500,320000,319500,320000,319000,696
|
|
20240925,103100,43892070500,319500,318500,319500,318500,1450
|
|
20240925,103000,43429496500,319000,318500,319000,318500,101
|
|
20240925,102900,43397303000,318500,319000,319000,318500,351
|
|
20240925,102800,43285473500,318500,317000,319000,317000,1477
|
|
20240925,102700,42815554500,317000,317000,317500,317000,280
|
|
20240925,102600,42726667000,317000,317500,317500,317000,73
|
|
20240925,102500,42703507000,317500,315500,317500,315500,901
|
|
20240925,102400,42418406000,316000,316000,316000,315500,298
|
|
20240925,102300,42324362500,316000,316000,316000,315500,364
|
|
20240925,102200,42209371000,316000,316500,317000,315500,482
|
|
20240925,102100,42056947500,317000,317000,317000,316500,69
|
|
20240925,102000,42035097000,316500,317000,317500,316500,1474
|
|
20240925,101900,41567868500,317000,316500,317000,316500,143
|
|
20240925,101800,41522586500,316500,315500,316500,315000,1816
|
|
20240925,101700,40948581500,315000,315500,315500,315000,158
|
|
20240925,101600,40898789500,315000,315000,315500,315000,329
|
|
20240925,101500,40795070000,315500,316000,316500,315500,948
|
|
20240925,101400,40495862000,316000,316000,316500,316000,133
|
|
20240925,101300,40453828500,316000,316000,316000,315500,124
|
|
20240925,101200,40414658500,316000,315500,316500,315500,523
|
|
20240925,101100,40249567500,315500,316000,316500,315500,616
|
|
20240925,101000,40054930500,316500,316000,316500,315500,293
|
|
20240925,100900,39962342000,316500,315000,316500,315000,2200
|
|
20240925,100800,39268207000,315000,315500,315500,314500,1754
|
|
20240925,100700,38715674500,315000,315000,316000,315000,2387
|
|
20240925,100600,37963669000,315000,316500,316500,315000,3262
|
|
20240925,100500,36933343500,316500,317500,317500,316500,3912
|
|
20240925,100400,35693239000,317500,317000,317500,317000,357
|
|
20240925,100300,35579969500,317000,317500,317500,317000,270
|
|
20240925,100200,35494262500,317500,318000,318000,317000,638
|
|
20240925,100100,35291685000,318000,319000,319000,317500,1395
|
|
20240925,100000,34847939000,319000,318500,319000,318500,326
|
|
20240925,095900,34744091500,318500,318500,319000,318000,723
|
|
20240925,095800,34513831000,318500,318000,318500,318000,186
|
|
20240925,095700,34454618000,318000,318000,318500,317500,299
|
|
20240925,095600,34359515000,318000,317000,318500,317000,1879
|
|
20240925,095500,33762536500,317500,317000,317500,317000,416
|
|
20240925,095400,33630620500,317000,317500,317500,317000,690
|
|
20240925,095300,33411841000,317500,317000,317500,317000,443
|
|
20240925,095200,33271342000,317500,317500,317500,317000,213
|
|
20240925,095100,33203755000,317000,317500,317500,317000,279
|
|
20240925,095000,33115231500,317000,317000,317500,317000,223
|
|
20240925,094900,33044453000,317000,317000,317500,317000,208
|
|
20240925,094800,32978481500,317500,317000,317500,317000,360
|
|
20240925,094700,32864310500,317000,316500,317500,316500,1227
|
|
20240925,094600,32475373000,316500,317500,317500,316500,826
|
|
20240925,094500,32213526500,317500,317500,317500,317000,472
|
|
20240925,094400,32063769500,317000,317500,318500,317000,1997
|
|
20240925,094300,31429624500,317500,318500,318500,317500,2040
|
|
20240925,094200,30780522000,318500,319500,319500,318500,2117
|
|
20240925,094100,30105526500,319500,319000,320000,319000,110
|
|
20240925,094000,30070391500,319500,320000,320000,319000,550
|
|
20240925,093900,29894654000,319500,319500,320000,319500,290
|
|
20240925,093800,29801996500,319500,320500,320500,319500,1689
|
|
20240925,093700,29261869000,320500,320500,320500,320000,692
|
|
20240925,093600,29040153500,320500,320000,320500,320000,137
|
|
20240925,093500,28996282000,320500,320500,320500,320000,165
|
|
20240925,093400,28943422000,320500,320000,320500,320000,264
|
|
20240925,093300,28858877500,320500,320000,320500,319500,598
|
|
20240925,093200,28667535000,320000,320500,320500,319500,498
|
|
20240925,093100,28508179500,320500,321000,321500,320000,1113
|
|
20240925,093000,28150763000,321500,319500,321500,319000,2078
|
|
20240925,092900,27485850000,319500,319000,319500,319000,1096
|
|
20240925,092800,27136176000,319000,319000,319500,319000,537
|
|
20240925,092700,26964814000,319500,320000,320000,319000,514
|
|
20240925,092600,26800575500,319500,319500,320000,319500,911
|
|
20240925,092500,26509377000,320000,319500,320000,319500,895
|
|
20240925,092400,26223357500,319500,320500,321000,319500,1366
|
|
20240925,092300,25786146000,320500,320500,321000,320500,578
|
|
20240925,092200,25600809500,320500,320500,321000,320500,516
|
|
20240925,092100,25435278500,320500,320500,321000,320000,490
|
|
20240925,092000,25278242500,320500,320000,321000,320000,663
|
|
20240925,091900,25065838000,321000,320000,321000,320000,1012
|
|
20240925,091800,24741796000,320000,321000,321000,319500,1682
|
|
20240925,091700,24203286000,321000,321000,321000,320500,838
|
|
20240925,091600,23934299500,321000,321000,321000,320500,557
|
|
20240925,091500,23755522000,320500,320500,321000,319500,1801
|
|
20240925,091400,23178535500,321000,321500,321500,320500,948
|
|
20240925,091300,22874195000,321500,321500,322500,321000,1244
|
|
20240925,091200,22474100500,321500,322500,322500,320000,2467
|
|
20240925,091100,21682262500,322500,322500,323000,321500,3268
|
|
20240925,091000,20629655500,322500,325000,325500,322500,3960
|
|
20240925,090900,19347588000,325000,324500,325500,324000,7218
|
|
20240925,090800,17002742000,324000,322500,324000,322500,4169
|
|
20240925,090700,15654388500,322500,322500,323000,322000,1172
|
|
20240925,090600,15276622500,322500,323500,323500,322000,1708
|
|
20240925,090500,14725957000,323000,322000,324500,322000,5370
|
|
20240925,090400,12988301000,322000,321500,322500,321000,2416
|
|
20240925,090300,12211387500,321500,323500,323500,320500,3671
|
|
20240925,090200,11028365000,323500,325000,325000,322000,7410
|
|
20240925,090100,8631247500,325000,323000,325000,322500,10950
|
|
20240925,090000,5082061500,323000,319000,323500,318500,15876
|