723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,210000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,205900,149324191000,335000,335000,335000,335000,0
|
|
20240926,205800,149324191000,335000,335000,335000,335000,0
|
|
20240926,205700,149324191000,335000,335000,335000,335000,0
|
|
20240926,205600,149324191000,335000,335000,335000,335000,0
|
|
20240926,205500,149324191000,335000,335000,335000,335000,0
|
|
20240926,205400,149324191000,335000,335000,335000,335000,0
|
|
20240926,205300,149324191000,335000,335000,335000,335000,0
|
|
20240926,205200,149324191000,335000,335000,335000,335000,0
|
|
20240926,205100,149324191000,335000,335000,335000,335000,0
|
|
20240926,205000,149324191000,335000,335000,335000,335000,0
|
|
20240926,204900,149324191000,335000,335000,335000,335000,0
|
|
20240926,204800,149324191000,335000,335000,335000,335000,0
|
|
20240926,204700,149324191000,335000,335000,335000,335000,0
|
|
20240926,204600,149324191000,335000,335000,335000,335000,0
|
|
20240926,204500,149324191000,335000,335000,335000,335000,0
|
|
20240926,204400,149324191000,335000,335000,335000,335000,0
|
|
20240926,204300,149324191000,335000,335000,335000,335000,0
|
|
20240926,204200,149324191000,335000,335000,335000,335000,0
|
|
20240926,204100,149324191000,335000,335000,335000,335000,0
|
|
20240926,204000,149324191000,335000,335000,335000,335000,0
|
|
20240926,203900,149324191000,335000,335000,335000,335000,0
|
|
20240926,203800,149324191000,335000,335000,335000,335000,0
|
|
20240926,203700,149324191000,335000,335000,335000,335000,0
|
|
20240926,203600,149324191000,335000,335000,335000,335000,0
|
|
20240926,203500,149324191000,335000,335000,335000,335000,0
|
|
20240926,203400,149324191000,335000,335000,335000,335000,0
|
|
20240926,203300,149324191000,335000,335000,335000,335000,0
|
|
20240926,203200,149324191000,335000,335000,335000,335000,0
|
|
20240926,203100,149324191000,335000,335000,335000,335000,0
|
|
20240926,203000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,202900,149324191000,335000,335000,335000,335000,0
|
|
20240926,202800,149324191000,335000,335000,335000,335000,0
|
|
20240926,202700,149324191000,335000,335000,335000,335000,0
|
|
20240926,202600,149324191000,335000,335000,335000,335000,0
|
|
20240926,202500,149324191000,335000,335000,335000,335000,0
|
|
20240926,202400,149324191000,335000,335000,335000,335000,0
|
|
20240926,202300,149324191000,335000,335000,335000,335000,0
|
|
20240926,202200,149324191000,335000,335000,335000,335000,0
|
|
20240926,202100,149324191000,335000,335000,335000,335000,0
|
|
20240926,202000,149324191000,335000,335000,335000,335000,0
|
|
20240926,201900,149324191000,335000,335000,335000,335000,0
|
|
20240926,201800,149324191000,335000,335000,335000,335000,0
|
|
20240926,201700,149324191000,335000,335000,335000,335000,0
|
|
20240926,201600,149324191000,335000,335000,335000,335000,0
|
|
20240926,201500,149324191000,335000,335000,335000,335000,0
|
|
20240926,201400,149324191000,335000,335000,335000,335000,0
|
|
20240926,201300,149324191000,335000,335000,335000,335000,0
|
|
20240926,201200,149324191000,335000,335000,335000,335000,0
|
|
20240926,201100,149324191000,335000,335000,335000,335000,0
|
|
20240926,201000,149324191000,335000,335000,335000,335000,0
|
|
20240926,200900,149324191000,335000,335000,335000,335000,0
|
|
20240926,200800,149324191000,335000,335000,335000,335000,0
|
|
20240926,200700,149324191000,335000,335000,335000,335000,0
|
|
20240926,200600,149324191000,335000,335000,335000,335000,0
|
|
20240926,200500,149324191000,335000,335000,335000,335000,0
|
|
20240926,200400,149324191000,335000,335000,335000,335000,0
|
|
20240926,200300,149324191000,335000,335000,335000,335000,0
|
|
20240926,200200,149324191000,335000,335000,335000,335000,0
|
|
20240926,200100,149324191000,335000,335000,335000,335000,0
|
|
20240926,200000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,195900,149324191000,335000,335000,335000,335000,0
|
|
20240926,195800,149324191000,335000,335000,335000,335000,0
|
|
20240926,195700,149324191000,335000,335000,335000,335000,0
|
|
20240926,195600,149324191000,335000,335000,335000,335000,0
|
|
20240926,195500,149324191000,335000,335000,335000,335000,0
|
|
20240926,195400,149324191000,335000,335000,335000,335000,0
|
|
20240926,195300,149324191000,335000,335000,335000,335000,0
|
|
20240926,195200,149324191000,335000,335000,335000,335000,0
|
|
20240926,195100,149324191000,335000,335000,335000,335000,0
|
|
20240926,195000,149324191000,335000,335000,335000,335000,0
|
|
20240926,194900,149324191000,335000,335000,335000,335000,0
|
|
20240926,194800,149324191000,335000,335000,335000,335000,0
|
|
20240926,194700,149324191000,335000,335000,335000,335000,0
|
|
20240926,194600,149324191000,335000,335000,335000,335000,0
|
|
20240926,194500,149324191000,335000,335000,335000,335000,0
|
|
20240926,194400,149324191000,335000,335000,335000,335000,0
|
|
20240926,194300,149324191000,335000,335000,335000,335000,0
|
|
20240926,194200,149324191000,335000,335000,335000,335000,0
|
|
20240926,194100,149324191000,335000,335000,335000,335000,0
|
|
20240926,194000,149324191000,335000,335000,335000,335000,0
|
|
20240926,193900,149324191000,335000,335000,335000,335000,0
|
|
20240926,193800,149324191000,335000,335000,335000,335000,0
|
|
20240926,193700,149324191000,335000,335000,335000,335000,0
|
|
20240926,193600,149324191000,335000,335000,335000,335000,0
|
|
20240926,193500,149324191000,335000,335000,335000,335000,0
|
|
20240926,193400,149324191000,335000,335000,335000,335000,0
|
|
20240926,193300,149324191000,335000,335000,335000,335000,0
|
|
20240926,193200,149324191000,335000,335000,335000,335000,0
|
|
20240926,193100,149324191000,335000,335000,335000,335000,0
|
|
20240926,193000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,192900,149324191000,335000,335000,335000,335000,0
|
|
20240926,192800,149324191000,335000,335000,335000,335000,0
|
|
20240926,192700,149324191000,335000,335000,335000,335000,0
|
|
20240926,192600,149324191000,335000,335000,335000,335000,0
|
|
20240926,192500,149324191000,335000,335000,335000,335000,0
|
|
20240926,192400,149324191000,335000,335000,335000,335000,0
|
|
20240926,192300,149324191000,335000,335000,335000,335000,0
|
|
20240926,192200,149324191000,335000,335000,335000,335000,0
|
|
20240926,192100,149324191000,335000,335000,335000,335000,0
|
|
20240926,192000,149324191000,335000,335000,335000,335000,0
|
|
20240926,191900,149324191000,335000,335000,335000,335000,0
|
|
20240926,191800,149324191000,335000,335000,335000,335000,0
|
|
20240926,191700,149324191000,335000,335000,335000,335000,0
|
|
20240926,191600,149324191000,335000,335000,335000,335000,0
|
|
20240926,191500,149324191000,335000,335000,335000,335000,0
|
|
20240926,191400,149324191000,335000,335000,335000,335000,0
|
|
20240926,191300,149324191000,335000,335000,335000,335000,0
|
|
20240926,191200,149324191000,335000,335000,335000,335000,0
|
|
20240926,191100,149324191000,335000,335000,335000,335000,0
|
|
20240926,191000,149324191000,335000,335000,335000,335000,0
|
|
20240926,190900,149324191000,335000,335000,335000,335000,0
|
|
20240926,190800,149324191000,335000,335000,335000,335000,0
|
|
20240926,190700,149324191000,335000,335000,335000,335000,0
|
|
20240926,190600,149324191000,335000,335000,335000,335000,0
|
|
20240926,190500,149324191000,335000,335000,335000,335000,0
|
|
20240926,190400,149324191000,335000,335000,335000,335000,0
|
|
20240926,190300,149324191000,335000,335000,335000,335000,0
|
|
20240926,190200,149324191000,335000,335000,335000,335000,0
|
|
20240926,190100,149324191000,335000,335000,335000,335000,0
|
|
20240926,190000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,185900,149324191000,335000,335000,335000,335000,0
|
|
20240926,185800,149324191000,335000,335000,335000,335000,0
|
|
20240926,185700,149324191000,335000,335000,335000,335000,0
|
|
20240926,185600,149324191000,335000,335000,335000,335000,0
|
|
20240926,185500,149324191000,335000,335000,335000,335000,0
|
|
20240926,185400,149324191000,335000,335000,335000,335000,0
|
|
20240926,185300,149324191000,335000,335000,335000,335000,0
|
|
20240926,185200,149324191000,335000,335000,335000,335000,0
|
|
20240926,185100,149324191000,335000,335000,335000,335000,0
|
|
20240926,185000,149324191000,335000,335000,335000,335000,0
|
|
20240926,184900,149324191000,335000,335000,335000,335000,0
|
|
20240926,184800,149324191000,335000,335000,335000,335000,0
|
|
20240926,184700,149324191000,335000,335000,335000,335000,0
|
|
20240926,184600,149324191000,335000,335000,335000,335000,0
|
|
20240926,184500,149324191000,335000,335000,335000,335000,0
|
|
20240926,184400,149324191000,335000,335000,335000,335000,0
|
|
20240926,184300,149324191000,335000,335000,335000,335000,0
|
|
20240926,184200,149324191000,335000,335000,335000,335000,0
|
|
20240926,184100,149324191000,335000,335000,335000,335000,0
|
|
20240926,184000,149324191000,335000,335000,335000,335000,0
|
|
20240926,183900,149324191000,335000,335000,335000,335000,0
|
|
20240926,183800,149324191000,335000,335000,335000,335000,0
|
|
20240926,183700,149324191000,335000,335000,335000,335000,0
|
|
20240926,183600,149324191000,335000,335000,335000,335000,0
|
|
20240926,183500,149324191000,335000,335000,335000,335000,0
|
|
20240926,183400,149324191000,335000,335000,335000,335000,0
|
|
20240926,183300,149324191000,335000,335000,335000,335000,0
|
|
20240926,183200,149324191000,335000,335000,335000,335000,0
|
|
20240926,183100,149324191000,335000,335000,335000,335000,0
|
|
20240926,183000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,182900,149324191000,335000,335000,335000,335000,0
|
|
20240926,182800,149324191000,335000,335000,335000,335000,0
|
|
20240926,182700,149324191000,335000,335000,335000,335000,0
|
|
20240926,182600,149324191000,335000,335000,335000,335000,0
|
|
20240926,182500,149324191000,335000,335000,335000,335000,0
|
|
20240926,182400,149324191000,335000,335000,335000,335000,0
|
|
20240926,182300,149324191000,335000,335000,335000,335000,0
|
|
20240926,182200,149324191000,335000,335000,335000,335000,0
|
|
20240926,182100,149324191000,335000,335000,335000,335000,0
|
|
20240926,182000,149324191000,335000,335000,335000,335000,0
|
|
20240926,181900,149324191000,335000,335000,335000,335000,0
|
|
20240926,181800,149324191000,335000,335000,335000,335000,0
|
|
20240926,181700,149324191000,335000,335000,335000,335000,0
|
|
20240926,181600,149324191000,335000,335000,335000,335000,0
|
|
20240926,181500,149324191000,335000,335000,335000,335000,0
|
|
20240926,181400,149324191000,335000,335000,335000,335000,0
|
|
20240926,181300,149324191000,335000,335000,335000,335000,0
|
|
20240926,181200,149324191000,335000,335000,335000,335000,0
|
|
20240926,181100,149324191000,335000,335000,335000,335000,0
|
|
20240926,181000,149324191000,335000,335000,335000,335000,0
|
|
20240926,180900,149324191000,335000,335000,335000,335000,0
|
|
20240926,180800,149324191000,335000,335000,335000,335000,0
|
|
20240926,180700,149324191000,335000,335000,335000,335000,0
|
|
20240926,180600,149324191000,335000,335000,335000,335000,0
|
|
20240926,180500,149324191000,335000,335000,335000,335000,0
|
|
20240926,180400,149324191000,335000,335000,335000,335000,0
|
|
20240926,180300,149324191000,335000,335000,335000,335000,0
|
|
20240926,180200,149324191000,335000,335000,335000,335000,0
|
|
20240926,180100,149324191000,335000,335000,335000,335000,0
|
|
20240926,180000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,175900,149324191000,335000,335000,335000,335000,0
|
|
20240926,175800,149324191000,335000,335000,335000,335000,0
|
|
20240926,175700,149324191000,335000,335000,335000,335000,0
|
|
20240926,175600,149324191000,335000,335000,335000,335000,0
|
|
20240926,175500,149324191000,335000,335000,335000,335000,0
|
|
20240926,175400,149324191000,335000,335000,335000,335000,0
|
|
20240926,175300,149324191000,335000,335000,335000,335000,0
|
|
20240926,175200,149324191000,335000,335000,335000,335000,0
|
|
20240926,175100,149324191000,335000,335000,335000,335000,0
|
|
20240926,175000,149324191000,335000,335000,335000,335000,0
|
|
20240926,174900,149324191000,335000,335000,335000,335000,0
|
|
20240926,174800,149324191000,335000,335000,335000,335000,0
|
|
20240926,174700,149324191000,335000,335000,335000,335000,0
|
|
20240926,174600,149324191000,335000,335000,335000,335000,0
|
|
20240926,174500,149324191000,335000,335000,335000,335000,0
|
|
20240926,174400,149324191000,335000,335000,335000,335000,0
|
|
20240926,174300,149324191000,335000,335000,335000,335000,0
|
|
20240926,174200,149324191000,335000,335000,335000,335000,0
|
|
20240926,174100,149324191000,335000,335000,335000,335000,0
|
|
20240926,174000,149324191000,335000,335000,335000,335000,0
|
|
20240926,173900,149324191000,335000,335000,335000,335000,0
|
|
20240926,173800,149324191000,335000,335000,335000,335000,0
|
|
20240926,173700,149324191000,335000,335000,335000,335000,0
|
|
20240926,173600,149324191000,335000,335000,335000,335000,0
|
|
20240926,173500,149324191000,335000,335000,335000,335000,0
|
|
20240926,173400,149324191000,335000,335000,335000,335000,0
|
|
20240926,173300,149324191000,335000,335000,335000,335000,0
|
|
20240926,173200,149324191000,335000,335000,335000,335000,0
|
|
20240926,173100,149324191000,335000,335000,335000,335000,0
|
|
20240926,173000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,172900,149324191000,335000,335000,335000,335000,0
|
|
20240926,172800,149324191000,335000,335000,335000,335000,0
|
|
20240926,172700,149324191000,335000,335000,335000,335000,0
|
|
20240926,172600,149324191000,335000,335000,335000,335000,0
|
|
20240926,172500,149324191000,335000,335000,335000,335000,0
|
|
20240926,172400,149324191000,335000,335000,335000,335000,0
|
|
20240926,172300,149324191000,335000,335000,335000,335000,0
|
|
20240926,172200,149324191000,335000,335000,335000,335000,0
|
|
20240926,172100,149324191000,335000,335000,335000,335000,0
|
|
20240926,172000,149324191000,335000,335000,335000,335000,0
|
|
20240926,171900,149324191000,335000,335000,335000,335000,0
|
|
20240926,171800,149324191000,335000,335000,335000,335000,0
|
|
20240926,171700,149324191000,335000,335000,335000,335000,0
|
|
20240926,171600,149324191000,335000,335000,335000,335000,0
|
|
20240926,171500,149324191000,335000,335000,335000,335000,0
|
|
20240926,171400,149324191000,335000,335000,335000,335000,0
|
|
20240926,171300,149324191000,335000,335000,335000,335000,0
|
|
20240926,171200,149324191000,335000,335000,335000,335000,0
|
|
20240926,171100,149324191000,335000,335000,335000,335000,0
|
|
20240926,171000,149324191000,335000,335000,335000,335000,0
|
|
20240926,170900,149324191000,335000,335000,335000,335000,0
|
|
20240926,170800,149324191000,335000,335000,335000,335000,0
|
|
20240926,170700,149324191000,335000,335000,335000,335000,0
|
|
20240926,170600,149324191000,335000,335000,335000,335000,0
|
|
20240926,170500,149324191000,335000,335000,335000,335000,0
|
|
20240926,170400,149324191000,335000,335000,335000,335000,0
|
|
20240926,170300,149324191000,335000,335000,335000,335000,0
|
|
20240926,170200,149324191000,335000,335000,335000,335000,0
|
|
20240926,170100,149324191000,335000,335000,335000,335000,0
|
|
20240926,170000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,165900,149324191000,335000,335000,335000,335000,0
|
|
20240926,165800,149324191000,335000,335000,335000,335000,0
|
|
20240926,165700,149324191000,335000,335000,335000,335000,0
|
|
20240926,165600,149324191000,335000,335000,335000,335000,0
|
|
20240926,165500,149324191000,335000,335000,335000,335000,0
|
|
20240926,165400,149324191000,335000,335000,335000,335000,0
|
|
20240926,165300,149324191000,335000,335000,335000,335000,0
|
|
20240926,165200,149324191000,335000,335000,335000,335000,0
|
|
20240926,165100,149324191000,335000,335000,335000,335000,0
|
|
20240926,165000,149324191000,335000,335000,335000,335000,0
|
|
20240926,164900,149324191000,335000,335000,335000,335000,0
|
|
20240926,164800,149324191000,335000,335000,335000,335000,0
|
|
20240926,164700,149324191000,335000,335000,335000,335000,0
|
|
20240926,164600,149324191000,335000,335000,335000,335000,0
|
|
20240926,164500,149324191000,335000,335000,335000,335000,0
|
|
20240926,164400,149324191000,335000,335000,335000,335000,0
|
|
20240926,164300,149324191000,335000,335000,335000,335000,0
|
|
20240926,164200,149324191000,335000,335000,335000,335000,0
|
|
20240926,164100,149324191000,335000,335000,335000,335000,0
|
|
20240926,164000,149324191000,335000,335000,335000,335000,0
|
|
20240926,163900,149324191000,335000,335000,335000,335000,0
|
|
20240926,163800,149324191000,335000,335000,335000,335000,0
|
|
20240926,163700,149324191000,335000,335000,335000,335000,0
|
|
20240926,163600,149324191000,335000,335000,335000,335000,0
|
|
20240926,163500,149324191000,335000,335000,335000,335000,0
|
|
20240926,163400,149324191000,335000,335000,335000,335000,0
|
|
20240926,163300,149324191000,335000,335000,335000,335000,0
|
|
20240926,163200,149324191000,335000,335000,335000,335000,0
|
|
20240926,163100,149324191000,335000,335000,335000,335000,0
|
|
20240926,163000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,162900,149324191000,335000,335000,335000,335000,0
|
|
20240926,162800,149324191000,335000,335000,335000,335000,0
|
|
20240926,162700,149324191000,335000,335000,335000,335000,0
|
|
20240926,162600,149324191000,335000,335000,335000,335000,0
|
|
20240926,162500,149324191000,335000,335000,335000,335000,0
|
|
20240926,162400,149324191000,335000,335000,335000,335000,0
|
|
20240926,162300,149324191000,335000,335000,335000,335000,0
|
|
20240926,162200,149324191000,335000,335000,335000,335000,0
|
|
20240926,162100,149324191000,335000,335000,335000,335000,0
|
|
20240926,162000,149324191000,335000,335000,335000,335000,0
|
|
20240926,161900,149324191000,335000,335000,335000,335000,0
|
|
20240926,161800,149324191000,335000,335000,335000,335000,0
|
|
20240926,161700,149324191000,335000,335000,335000,335000,0
|
|
20240926,161600,149324191000,335000,335000,335000,335000,0
|
|
20240926,161500,149324191000,335000,335000,335000,335000,0
|
|
20240926,161400,149324191000,335000,335000,335000,335000,0
|
|
20240926,161300,149324191000,335000,335000,335000,335000,0
|
|
20240926,161200,149324191000,335000,335000,335000,335000,0
|
|
20240926,161100,149324191000,335000,335000,335000,335000,0
|
|
20240926,161000,149324191000,335000,335000,335000,335000,0
|
|
20240926,160900,149324191000,335000,335000,335000,335000,0
|
|
20240926,160800,149324191000,335000,335000,335000,335000,0
|
|
20240926,160700,149324191000,335000,335000,335000,335000,0
|
|
20240926,160600,149324191000,335000,335000,335000,335000,0
|
|
20240926,160500,149324191000,335000,335000,335000,335000,0
|
|
20240926,160400,149324191000,335000,335000,335000,335000,0
|
|
20240926,160300,149324191000,335000,335000,335000,335000,0
|
|
20240926,160200,149324191000,335000,335000,335000,335000,0
|
|
20240926,160100,149324191000,335000,335000,335000,335000,0
|
|
20240926,160000,149324191000,335000,335000,335000,335000,21757
|
|
20240926,155900,149324191000,335000,335000,335000,335000,0
|
|
20240926,155800,149324191000,335000,335000,335000,335000,0
|
|
20240926,155700,149324191000,335000,335000,335000,335000,0
|
|
20240926,155600,149324191000,335000,335000,335000,335000,0
|
|
20240926,155500,149324191000,335000,335000,335000,335000,0
|
|
20240926,155400,149324191000,335000,335000,335000,335000,0
|
|
20240926,155300,149324191000,335000,335000,335000,335000,0
|
|
20240926,155200,149324191000,335000,335000,335000,335000,0
|
|
20240926,155100,149324191000,335000,335000,335000,335000,0
|
|
20240926,155000,149324191000,335000,335000,335000,335000,0
|
|
20240926,154900,149324191000,335000,335000,335000,335000,0
|
|
20240926,154800,149324191000,335000,335000,335000,335000,0
|
|
20240926,154700,149324191000,335000,335000,335000,335000,0
|
|
20240926,154600,149324191000,335000,335000,335000,335000,0
|
|
20240926,154500,149324191000,335000,335000,335000,335000,0
|
|
20240926,154400,149324191000,335000,335000,335000,335000,0
|
|
20240926,154300,149324191000,335000,335000,335000,335000,0
|
|
20240926,154200,149324191000,335000,335000,335000,335000,0
|
|
20240926,154100,149324191000,335000,335000,335000,335000,0
|
|
20240926,154000,149324191000,335000,335000,335000,335000,0
|
|
20240926,153900,149324191000,335000,335000,335000,335000,0
|
|
20240926,153800,149324191000,335000,335000,335000,335000,0
|
|
20240926,153700,149324191000,335000,335000,335000,335000,0
|
|
20240926,153600,149324191000,335000,335000,335000,335000,0
|
|
20240926,153500,149324191000,335000,335000,335000,335000,0
|
|
20240926,153400,149324191000,335000,335000,335000,335000,0
|
|
20240926,153300,149324191000,335000,335000,335000,335000,0
|
|
20240926,153200,149324191000,335000,335000,335000,335000,0
|
|
20240926,153100,149324191000,335000,335000,335000,335000,0
|
|
20240926,153000,149324191000,335000,335000,335000,335000,43514
|
|
20240926,152900,142035596000,334000,334000,334000,334000,0
|
|
20240926,152800,142035596000,334000,334000,334000,334000,0
|
|
20240926,152700,142035596000,334000,334000,334000,334000,0
|
|
20240926,152600,142035596000,334000,334000,334000,334000,0
|
|
20240926,152500,142035596000,334000,334000,334000,334000,0
|
|
20240926,152400,142035596000,334000,334000,334000,334000,0
|
|
20240926,152300,142035596000,334000,334000,334000,334000,0
|
|
20240926,152200,142035596000,334000,334000,334000,334000,0
|
|
20240926,152100,142035596000,334000,334000,334000,334000,0
|
|
20240926,152000,142035596000,334000,334000,334000,334000,0
|
|
20240926,151900,142035596000,334000,334000,334500,334000,1095
|
|
20240926,151800,141669556000,334000,334500,334500,334000,736
|
|
20240926,151700,141423597000,334000,334500,334500,334000,742
|
|
20240926,151600,141175493500,334500,334000,334500,334000,1613
|
|
20240926,151500,140636505500,334000,334500,334500,334000,394
|
|
20240926,151400,140504751000,334000,334500,335000,334000,2623
|
|
20240926,151300,139627159000,334500,334500,335000,334500,676
|
|
20240926,151200,139400890500,334500,335000,335000,334500,814
|
|
20240926,151100,139128357500,334500,335000,335000,334500,338
|
|
20240926,151000,139015248500,334500,334500,335000,334500,407
|
|
20240926,150900,138879055000,334500,335000,335000,334500,573
|
|
20240926,150800,138687189500,335000,335000,335000,334500,1719
|
|
20240926,150700,138111399000,335000,335000,335000,334500,792
|
|
20240926,150600,137846375500,334500,334500,335000,334500,561
|
|
20240926,150500,137658577000,334500,335000,335000,334500,1841
|
|
20240926,150400,137041889500,335000,334500,335000,334500,1313
|
|
20240926,150300,136602512000,335000,334000,335000,334000,7793
|
|
20240926,150200,133995582000,334500,334000,334500,333500,8758
|
|
20240926,150100,131070150000,333500,334000,334000,333500,476
|
|
20240926,150000,130911221000,333500,334000,334000,333500,1811
|
|
20240926,145900,130307017500,333500,334000,334000,333500,500
|
|
20240926,145800,130140155500,334000,334000,334000,333500,537
|
|
20240926,145700,129960889500,334000,334000,334000,333500,219
|
|
20240926,145600,129887754000,334000,334000,334000,333500,637
|
|
20240926,145500,129675002000,334000,334000,334000,333500,958
|
|
20240926,145400,129355049500,334000,334000,334000,333500,506
|
|
20240926,145300,129186060000,334000,334000,334000,333500,240
|
|
20240926,145200,129105911000,333500,333000,333500,333000,3383
|
|
20240926,145100,127977695500,333000,333000,333500,333000,252
|
|
20240926,145000,127893704000,333500,333500,333500,333000,199
|
|
20240926,144900,127827400000,333500,333500,333500,333000,364
|
|
20240926,144800,127706020500,333000,333500,333500,333000,381
|
|
20240926,144700,127579059000,333500,333500,333500,333000,184
|
|
20240926,144600,127517703000,333500,333500,333500,333000,149
|
|
20240926,144500,127468040500,333000,333500,333500,333000,251
|
|
20240926,144400,127384351500,333000,333500,333500,333000,232
|
|
20240926,144300,127306990500,333000,333000,333500,333000,193
|
|
20240926,144200,127242654000,333500,333500,333500,333000,134
|
|
20240926,144100,127197968000,333500,333500,333500,333000,231
|
|
20240926,144000,127121026500,333000,334000,334000,333000,1714
|
|
20240926,143900,126549876500,333500,334000,334000,333500,1042
|
|
20240926,143800,126202270500,333500,333500,334000,333500,297
|
|
20240926,143700,126103172000,333500,334000,334000,333500,175
|
|
20240926,143600,126044742000,334000,334000,334000,333500,246
|
|
20240926,143500,125962621500,334000,333500,334000,333500,1288
|
|
20240926,143400,125533043000,333500,333500,333500,333000,805
|
|
20240926,143300,125264600000,333500,333000,333500,333000,270
|
|
20240926,143200,125174583500,333000,333500,333500,333000,353
|
|
20240926,143100,125056871500,333500,333500,333500,333000,434
|
|
20240926,143000,124912145000,333500,333000,333500,333000,395
|
|
20240926,142900,124780422000,333500,333500,333500,333000,274
|
|
20240926,142800,124689048000,333500,333000,333500,333000,261
|
|
20240926,142700,124602009000,333000,333500,333500,333000,205
|
|
20240926,142600,124533665000,333000,333500,333500,333000,851
|
|
20240926,142500,124249866500,333500,332500,333500,332500,5333
|
|
20240926,142400,122473180000,332500,333000,333000,332500,262
|
|
20240926,142300,122386028000,332500,333000,333000,332500,463
|
|
20240926,142200,122231957500,332500,332500,333000,332500,62
|
|
20240926,142100,122211335500,333000,333000,333000,332500,231
|
|
20240926,142000,122134491000,332500,333000,333000,332500,403
|
|
20240926,141900,122000364500,333000,333000,333000,332500,271
|
|
20240926,141800,121910228000,332500,333000,333000,332500,807
|
|
20240926,141700,121641862500,333000,332500,333000,332500,406
|
|
20240926,141600,121506731000,333000,333000,333000,332500,404
|
|
20240926,141500,121372210500,333000,333000,333000,332500,322
|
|
20240926,141400,121265012000,333000,333000,333000,332500,329
|
|
20240926,141300,121155469500,333000,332500,333000,332500,118
|
|
20240926,141200,121116194500,332500,332500,333000,332500,466
|
|
20240926,141100,120961225500,332500,333000,333000,332500,114
|
|
20240926,141000,120923299500,333000,333000,333000,332500,210
|
|
20240926,140900,120853429000,332500,333000,333000,332500,216
|
|
20240926,140800,120781550500,333000,333000,333000,332500,176
|
|
20240926,140700,120722980000,333000,332500,333000,332500,351
|
|
20240926,140600,120606104500,332500,333000,333000,332500,463
|
|
20240926,140500,120452086000,333000,332500,333000,332500,103
|
|
20240926,140400,120417818000,332500,333000,333000,332500,377
|
|
20240926,140300,120292444000,332500,332500,333000,332500,105
|
|
20240926,140200,120257511000,332500,333000,333000,332500,126
|
|
20240926,140100,120215575000,332500,332500,333000,332500,70
|
|
20240926,140000,120192273000,332500,332500,333000,332500,215
|
|
20240926,135900,120120771000,333000,333000,333000,332500,287
|
|
20240926,135800,120025279000,332500,332500,333000,332000,614
|
|
20240926,135700,119821140500,332500,332500,332500,332000,77
|
|
20240926,135600,119795543500,332500,333000,333000,332000,795
|
|
20240926,135500,119531198500,332500,332500,333000,332500,323
|
|
20240926,135400,119423750500,332500,333000,333000,332500,385
|
|
20240926,135300,119295632000,333000,332500,333000,332500,220
|
|
20240926,135200,119222423000,332500,333000,333000,332500,155
|
|
20240926,135100,119170829500,333000,332500,333000,332000,442
|
|
20240926,135000,119023892000,332500,332500,332500,332000,188
|
|
20240926,134900,118961390000,332500,332500,332500,332000,121
|
|
20240926,134800,118921170500,332500,332500,332500,332000,96
|
|
20240926,134700,118889253500,332500,332500,333000,332000,432
|
|
20240926,134600,118745606500,333000,333000,333000,332500,226
|
|
20240926,134500,118670415500,333000,332500,333000,332500,451
|
|
20240926,134400,118520371500,332500,332500,333000,332000,867
|
|
20240926,134300,118232127000,332500,332500,332500,332000,565
|
|
20240926,134200,118044430000,332500,332000,332500,331500,1578
|
|
20240926,134100,117520381500,332000,331500,332000,331500,252
|
|
20240926,134000,117436816500,332000,332000,332000,331500,273
|
|
20240926,133900,117346196500,332000,331500,332000,331500,173
|
|
20240926,133800,117288804000,331500,331500,332000,331500,131
|
|
20240926,133700,117245344000,332000,331500,332000,331500,65
|
|
20240926,133600,117223771000,331500,332000,332000,331500,159
|
|
20240926,133500,117170994000,331500,332000,332000,331500,178
|
|
20240926,133400,117111945000,332000,332000,332000,331500,103
|
|
20240926,133300,117077766500,332000,332000,332000,331500,172
|
|
20240926,133200,117020679500,331500,332000,332000,331500,248
|
|
20240926,133100,116938444500,331500,331000,331500,330500,637
|
|
20240926,133000,116727495500,331000,330500,331000,330500,133
|
|
20240926,132900,116683488500,331000,330500,331000,330000,1016
|
|
20240926,132800,116347564000,330000,330500,330500,330000,327
|
|
20240926,132700,116239633500,330500,330500,330500,330000,323
|
|
20240926,132600,116133015500,330000,330500,331000,330000,1069
|
|
20240926,132500,115779814500,330500,331000,331000,330500,985
|
|
20240926,132400,115454262500,331000,330500,331500,330500,497
|
|
20240926,132300,115289754500,330500,331500,332000,330500,1092
|
|
20240926,132200,114928067500,331500,331500,332000,331500,250
|
|
20240926,132100,114845159000,331500,331500,332000,331500,92
|
|
20240926,132000,114814631500,332000,332500,332500,331500,123
|
|
20240926,131900,114773789500,332000,332500,332500,332000,547
|
|
20240926,131800,114592163000,332500,332000,332500,332000,390
|
|
20240926,131700,114462671500,332000,332000,332500,332000,159
|
|
20240926,131600,114409875000,332000,332000,332500,331500,255
|
|
20240926,131500,114325203000,332000,332000,332500,332000,203
|
|
20240926,131400,114257788500,332000,332500,332500,331500,513
|
|
20240926,131300,114087469000,332000,332500,332500,332000,355
|
|
20240926,131200,113969545500,332500,332000,332500,331500,844
|
|
20240926,131100,113689355000,332000,332000,332000,331500,81
|
|
20240926,131000,113662483500,332000,332000,332000,331500,75
|
|
20240926,130900,113637603500,332000,332000,332000,331500,97
|
|
20240926,130800,113605419500,332000,331500,332000,331500,75
|
|
20240926,130700,113580531500,331500,331500,332000,331500,54
|
|
20240926,130600,113562622500,332000,331000,332000,331000,686
|
|
20240926,130500,113335316000,331000,331000,331500,331000,531
|
|
20240926,130400,113159525500,331500,332000,332000,331000,2142
|
|
20240926,130300,112449191500,332000,332500,332500,332000,93
|
|
20240926,130200,112418302000,332000,332500,333000,332000,452
|
|
20240926,130100,112268006000,332500,332500,333000,332500,216
|
|
20240926,130000,112196160000,332500,332500,333000,332500,97
|
|
20240926,125900,112163885000,332500,333000,333000,332500,462
|
|
20240926,125800,112010250500,333000,332500,333000,332500,97
|
|
20240926,125700,111977972500,332500,333000,333000,332500,78
|
|
20240926,125600,111952008500,332500,333000,333000,332500,75
|
|
20240926,125500,111927039000,333000,332500,333000,332500,252
|
|
20240926,125400,111843188500,333000,332500,333000,332500,40
|
|
20240926,125300,111829877500,333000,333000,333000,332500,223
|
|
20240926,125200,111755621000,333000,333500,333500,332500,491
|
|
20240926,125100,111592116500,333500,333500,333500,333000,157
|
|
20240926,125000,111539790000,333500,333500,333500,333000,79
|
|
20240926,124900,111513450000,333500,333500,333500,333000,232
|
|
20240926,124800,111436103000,333000,333500,334000,333000,757
|
|
20240926,124700,111183620000,333500,334000,334000,333500,1412
|
|
20240926,124600,110712120000,334000,333500,334000,333500,64
|
|
20240926,124500,110690764500,334000,334000,334000,333500,417
|
|
20240926,124400,110551642000,334000,334000,334000,333500,472
|
|
20240926,124300,110394179000,333500,334000,334000,333500,231
|
|
20240926,124200,110317100000,334000,334000,334000,333500,237
|
|
20240926,124100,110238006000,333500,334000,334000,333500,73
|
|
20240926,124000,110213636000,333500,333500,334000,333500,129
|
|
20240926,123900,110170596000,334000,334000,334000,333500,123
|
|
20240926,123800,110129535000,334000,334000,334000,333500,347
|
|
20240926,123700,110013705000,333500,334000,334000,333500,146
|
|
20240926,123600,109964981000,334000,334000,334000,333500,262
|
|
20240926,123500,109877573000,333500,333500,334000,333500,177
|
|
20240926,123400,109818464000,334000,333500,334000,333500,1244
|
|
20240926,123300,109403011500,334000,334000,334000,333500,227
|
|
20240926,123200,109327229000,333500,334000,334000,333500,162
|
|
20240926,123100,109273151000,334000,333500,334000,333500,187
|
|
20240926,123000,109210733000,334000,333500,334000,333500,1103
|
|
20240926,122900,108842363500,334000,333500,334000,333000,852
|
|
20240926,122800,108558172500,333000,333000,333500,332500,1546
|
|
20240926,122700,108043254000,333000,333000,333000,332500,106
|
|
20240926,122600,108007991000,332500,333000,333000,332500,214
|
|
20240926,122500,107936792500,333000,332500,333000,332500,81
|
|
20240926,122400,107909847500,332500,333000,333000,332500,107
|
|
20240926,122300,107874234500,333000,333000,333000,332500,208
|
|
20240926,122200,107804992500,332500,332500,333000,332500,197
|
|
20240926,122100,107739476000,332500,332500,333000,332500,180
|
|
20240926,122000,107679606500,332500,333000,333000,332500,169
|
|
20240926,121900,107623378500,333000,333000,333000,332500,101
|
|
20240926,121800,107589773500,332500,332500,333000,332500,621
|
|
20240926,121700,107383268000,333000,332500,333000,332500,98
|
|
20240926,121600,107350660500,333000,333000,333000,332500,177
|
|
20240926,121500,107291761500,333000,333000,333000,332500,50
|
|
20240926,121400,107275121500,332500,332500,333000,332500,362
|
|
20240926,121300,107154709500,332500,333000,333000,332500,77
|
|
20240926,121200,107129086000,333000,332500,333000,332500,263
|
|
20240926,121100,107041555500,333000,332500,333000,332500,224
|
|
20240926,121000,106967008000,333000,332500,333000,332500,101
|
|
20240926,120900,106933398500,332500,332500,333000,332500,64
|
|
20240926,120800,106912093000,333000,333000,333000,332500,119
|
|
20240926,120700,106872489000,333000,332000,333000,332000,193
|
|
20240926,120600,106808312000,332500,333500,333500,332000,517
|
|
20240926,120500,106636255500,333000,333500,333500,333000,91
|
|
20240926,120400,106605916000,333500,332500,333500,332000,1027
|
|
20240926,120300,106264339000,332500,332000,332500,332000,110
|
|
20240926,120200,106227776500,332000,332500,332500,332000,247
|
|
20240926,120100,106145738500,332500,333500,333500,332000,736
|
|
20240926,120000,105900793500,333500,334500,334500,333500,1522
|
|
20240926,115900,105392520000,334000,334500,334500,334000,229
|
|
20240926,115800,105315988500,334000,334000,334500,334000,83
|
|
20240926,115700,105288249500,334000,334500,334500,334000,358
|
|
20240926,115600,105168619500,334500,334500,334500,334000,1925
|
|
20240926,115500,104524871000,334500,334000,334500,333500,3529
|
|
20240926,115400,103346073500,334000,334000,334000,333500,670
|
|
20240926,115300,103122330000,334000,334000,334000,333500,448
|
|
20240926,115200,102972865500,333000,333000,333500,333000,1303
|
|
20240926,115100,102538350500,333000,333000,333500,333000,462
|
|
20240926,115000,102384488500,333500,333500,333500,333000,707
|
|
20240926,114900,102148721500,333500,333500,333500,333000,288
|
|
20240926,114800,102052787500,333000,333000,333500,332500,1356
|
|
20240926,114700,101601219500,333000,332500,333000,332000,717
|
|
20240926,114600,101362910500,332500,332000,332500,332000,146
|
|
20240926,114500,101314422000,332500,332500,332500,332000,318
|
|
20240926,114400,101208806500,332000,332000,332500,332000,184
|
|
20240926,114300,101147691000,332000,332500,332500,332000,191
|
|
20240926,114200,101084227500,332500,333000,333000,332500,735
|
|
20240926,114100,100839784000,333000,333000,333000,332500,122
|
|
20240926,114000,100799192500,332500,333000,333500,332500,726
|
|
20240926,113900,100557468000,333000,333500,333500,333000,184
|
|
20240926,113800,100496145000,333500,333500,333500,333000,109
|
|
20240926,113700,100459810000,333500,333500,333500,333000,165
|
|
20240926,113600,100404848000,333500,332500,333500,332500,926
|
|
20240926,113500,100096463500,333000,333000,333000,332500,69
|
|
20240926,113400,100073495000,333000,333000,333000,332500,90
|
|
20240926,113300,100043534500,333000,332500,333000,332500,61
|
|
20240926,113200,100023231000,332500,333000,333000,332500,179
|
|
20240926,113100,99963678500,333000,333500,333500,333000,219
|
|
20240926,113000,99890729000,333000,333500,333500,333000,145
|
|
20240926,112900,99842420500,333000,333000,333500,333000,164
|
|
20240926,112800,99787785500,333000,333000,333500,332500,259
|
|
20240926,112700,99701535000,333000,333000,333500,332500,1429
|
|
20240926,112600,99225667500,333500,333000,333500,333000,199
|
|
20240926,112500,99159375000,333500,333000,333500,332500,259
|
|
20240926,112400,99073117000,333000,333000,333500,332500,887
|
|
20240926,112300,98777994500,332500,333000,333500,332500,388
|
|
20240926,112200,98648739500,333000,333500,333500,333000,275
|
|
20240926,112100,98557132000,333500,333500,333500,333000,93
|
|
20240926,112000,98526128500,333500,333500,334000,333000,668
|
|
20240926,111900,98303413500,333500,334000,334000,333500,203
|
|
20240926,111800,98235662000,334000,334000,334000,333500,216
|
|
20240926,111700,98163522500,334000,334000,334000,333500,208
|
|
20240926,111600,98094121500,333500,334000,334500,333500,427
|
|
20240926,111500,97951478500,334500,333500,334500,333500,455
|
|
20240926,111400,97799497000,334000,334000,334500,333500,293
|
|
20240926,111300,97701638000,333500,334500,334500,333500,488
|
|
20240926,111200,97538635500,334000,334000,334500,333500,4054
|
|
20240926,111100,96184608500,333500,333000,334000,332500,921
|
|
20240926,111000,95877454000,333000,333000,333500,333000,307
|
|
20240926,110900,95775202000,332500,333500,333500,332500,1177
|
|
20240926,110800,95383376000,333500,333000,333500,333000,137
|
|
20240926,110700,95337724500,333000,333500,334000,333000,712
|
|
20240926,110600,95100200000,334000,333500,334000,333500,450
|
|
20240926,110500,94950010500,333500,334000,334000,333500,1074
|
|
20240926,110400,94591446000,334000,334000,334000,333000,736
|
|
20240926,110300,94345882500,334000,333500,334000,333000,838
|
|
20240926,110200,94066419000,333500,333500,334000,333000,935
|
|
20240926,110100,93754777000,333500,334000,334000,333000,1753
|
|
20240926,110000,93170098500,334000,334500,334500,333500,3638
|
|
20240926,105900,91954779500,334500,334000,334500,333500,13043
|
|
20240926,105800,87596709000,334000,334000,334000,333500,262
|
|
20240926,105700,87509240500,334000,334000,334000,333500,289
|
|
20240926,105600,87412736000,334000,334000,334000,333500,1635
|
|
20240926,105500,86866751500,333500,333500,334000,333500,2684
|
|
20240926,105400,85971366000,333500,333500,333500,333000,883
|
|
20240926,105300,85677077000,333500,333500,333500,333000,1266
|
|
20240926,105200,85254895000,333000,333000,333500,333000,2294
|
|
20240926,105100,84490859500,333000,332500,333000,332500,2305
|
|
20240926,105000,83723332000,332500,332500,333000,332500,403
|
|
20240926,104900,83589252500,332500,333000,333000,332500,726
|
|
20240926,104800,83347625500,333000,332500,333000,332500,483
|
|
20240926,104700,83186890500,332500,331500,333000,331500,5272
|
|
20240926,104600,81436505000,331000,331000,331500,330500,756
|
|
20240926,104500,81186323500,331000,330500,331500,330500,410
|
|
20240926,104400,81050642500,331000,331000,331500,330500,624
|
|
20240926,104300,80843932000,331000,331000,331000,330000,624
|
|
20240926,104200,80637488000,331000,331000,331000,330500,124
|
|
20240926,104100,80596446000,331000,330000,331000,329500,2288
|
|
20240926,104000,79839976000,330000,330000,330000,329500,487
|
|
20240926,103900,79679348500,330000,330000,330000,329500,252
|
|
20240926,103800,79596255500,330000,330500,330500,329500,725
|
|
20240926,103700,79357008000,330500,330500,330500,330000,188
|
|
20240926,103600,79294930500,330500,330500,330500,330000,214
|
|
20240926,103500,79224221000,330500,330000,330500,330000,293
|
|
20240926,103400,79127456000,329500,330000,330500,329500,368
|
|
20240926,103300,79005959500,330500,329500,330500,329500,825
|
|
20240926,103200,78733787000,329500,329500,330000,329000,1089
|
|
20240926,103100,78374928000,329500,330500,330500,329500,1471
|
|
20240926,103000,77889513000,330500,330500,330500,330000,357
|
|
20240926,102900,77771584500,330500,330000,330500,330000,271
|
|
20240926,102800,77682065500,330500,330500,330500,330000,137
|
|
20240926,102700,77636807000,330000,330500,330500,330000,178
|
|
20240926,102600,77578021500,330500,330500,330500,330000,190
|
|
20240926,102500,77515252500,330500,330500,330500,330000,344
|
|
20240926,102400,77401686500,330500,330500,330500,330000,1093
|
|
20240926,102300,77040453500,331000,331000,331000,330500,144
|
|
20240926,102200,76992813500,331000,331500,331500,331000,315
|
|
20240926,102100,76888511500,331500,331500,331500,331000,410
|
|
20240926,102000,76752730500,331500,332000,332000,330500,678
|
|
20240926,101900,76528046000,332000,331000,332000,330500,1873
|
|
20240926,101800,75907752000,331000,330000,331000,329500,536
|
|
20240926,101700,75730765500,330000,330500,330500,329500,2010
|
|
20240926,101600,75066902000,330000,330500,330500,330000,347
|
|
20240926,101500,74952329000,330500,329500,330500,329000,1177
|
|
20240926,101400,74564247500,330000,329500,330000,329500,385
|
|
20240926,101300,74437239500,330000,329500,330000,329000,291
|
|
20240926,101200,74341369500,329500,329000,329500,328500,733
|
|
20240926,101100,74100252000,329000,328500,329000,328500,202
|
|
20240926,101000,74033809500,329000,330000,330000,328500,1352
|
|
20240926,100900,73588278000,329500,330000,330000,329500,434
|
|
20240926,100800,73445114500,330000,328500,330000,328500,1251
|
|
20240926,100700,73033493000,329000,328500,329000,328000,760
|
|
20240926,100600,72783700500,328500,328500,329000,328500,553
|
|
20240926,100500,72601989000,328500,328500,329000,328500,704
|
|
20240926,100400,72370565000,328500,327500,329000,327500,2176
|
|
20240926,100300,71656505000,327500,327500,329000,327000,4443
|
|
20240926,100200,70202026000,327500,330000,330000,327000,3240
|
|
20240926,100100,69137788000,329500,331000,331000,329500,679
|
|
20240926,100000,68913703000,330000,330500,331000,329500,2909
|
|
20240926,095900,67953358500,330500,331500,331500,330000,896
|
|
20240926,095800,67656954500,331500,331000,332000,331000,403
|
|
20240926,095700,67523404500,331500,331500,332000,331000,1470
|
|
20240926,095600,67036207500,331500,332000,332000,331000,745
|
|
20240926,095500,66789195000,332000,331000,332500,330500,3952
|
|
20240926,095400,65478517500,331000,331000,331500,330500,1092
|
|
20240926,095300,65117065500,331000,331000,331000,330500,1139
|
|
20240926,095200,64740313500,330500,331500,331500,330500,1280
|
|
20240926,095100,64316659500,331000,331500,332000,330000,2943
|
|
20240926,095000,63342555000,331500,331500,332000,331000,919
|
|
20240926,094900,63038027500,331500,331500,332000,331000,1992
|
|
20240926,094800,62377883000,331000,333500,333500,330500,2810
|
|
20240926,094700,61444529500,333500,334000,334000,333000,3140
|
|
20240926,094600,60396770500,334000,331500,334000,330500,4963
|
|
20240926,094500,58747099000,331500,332500,333500,330500,4488
|
|
20240926,094400,57254850000,333000,333500,333500,332500,2018
|
|
20240926,094300,56583144000,333500,331500,333500,331500,4537
|
|
20240926,094200,55073377000,332000,332500,334000,331500,5800
|
|
20240926,094100,53141548500,332500,331500,332500,331500,3661
|
|
20240926,094000,51925972500,331500,334000,334500,331500,6268
|
|
20240926,093900,49837553000,334000,332000,334000,331500,8485
|
|
20240926,093800,47013074500,332000,330500,332000,330000,9841
|
|
20240926,093700,43757201000,330500,329500,330500,329000,10188
|
|
20240926,093600,40395205500,329500,329000,329500,328500,5573
|
|
20240926,093500,38561544000,329000,327500,329000,327000,6256
|
|
20240926,093400,36510017500,327500,327000,328000,327000,2908
|
|
20240926,093300,35557813500,327000,326000,327500,325500,5202
|
|
20240926,093200,33859056500,326000,325000,326000,324500,6755
|
|
20240926,093100,31662129000,325000,324000,325000,324000,1745
|
|
20240926,093000,31096036000,324500,325000,325000,323500,2898
|
|
20240926,092900,30156542500,324500,323000,325000,322500,13164
|
|
20240926,092800,25889407000,323000,321000,323000,320500,4215
|
|
20240926,092700,24533275500,321000,320000,321000,319000,2324
|
|
20240926,092600,23789060500,319500,319500,320000,319500,938
|
|
20240926,092500,23489285500,320000,320000,320000,319500,348
|
|
20240926,092400,23377997500,320000,320500,320500,319500,815
|
|
20240926,092300,23117176000,320000,320000,320500,320000,428
|
|
20240926,092200,22980099500,320000,319000,320500,319000,704
|
|
20240926,092100,22754847000,319500,320500,320500,319000,761
|
|
20240926,092000,22511345000,320500,319500,321000,319000,1733
|
|
20240926,091900,21956699000,319000,319000,320000,318500,1247
|
|
20240926,091800,21558581000,319000,318500,319000,318500,364
|
|
20240926,091700,21442591500,319000,318000,319000,318000,431
|
|
20240926,091600,21305345000,318500,317500,319500,317000,2641
|
|
20240926,091500,20465592500,318000,319500,319500,318000,3903
|
|
20240926,091400,19221835000,319500,320500,321000,319000,3351
|
|
20240926,091300,18149036000,321000,321000,321000,320500,337
|
|
20240926,091200,18040930000,321000,321500,322500,321000,2313
|
|
20240926,091100,17296700000,321500,321000,321500,320500,695
|
|
20240926,091000,17073626000,321000,320500,321000,320000,1012
|
|
20240926,090900,16749165500,320500,321000,321500,319500,1133
|
|
20240926,090800,16386085000,321000,321500,321500,321000,588
|
|
20240926,090700,16197240500,321500,319500,322000,319000,3162
|
|
20240926,090600,15183926000,319000,319000,319500,319000,778
|
|
20240926,090500,14935674000,319500,319500,320000,319000,2694
|
|
20240926,090400,14075207500,319500,322000,322500,319000,4268
|
|
20240926,090300,12708181500,322500,324500,324500,322500,5205
|
|
20240926,090200,11025640000,324500,324000,325000,323500,9382
|
|
20240926,090100,7981878000,324500,321500,324500,320500,10991
|
|
20240926,090000,4438272000,321000,319000,321500,319000,13867
|