722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,205900,3461025000,295500,295500,295500,295500,110
|
|
20240903,205800,3461025000,295500,295500,295500,295500,0
|
|
20240903,205700,3461025000,295500,295500,295500,295500,0
|
|
20240903,205600,3461025000,295500,295500,295500,295500,0
|
|
20240903,205500,3461025000,295500,295500,295500,295500,0
|
|
20240903,205400,3461025000,295500,295500,295500,295500,0
|
|
20240903,205300,3461025000,295500,295500,295500,295500,0
|
|
20240903,205200,3461025000,295500,295500,295500,295500,0
|
|
20240903,205100,3461025000,295500,295500,295500,295500,0
|
|
20240903,205000,3461025000,295500,295500,295500,295500,0
|
|
20240903,204900,3461025000,295500,295500,295500,295500,0
|
|
20240903,204800,3461025000,295500,295500,295500,295500,0
|
|
20240903,204700,3461025000,295500,295500,295500,295500,0
|
|
20240903,204600,3461025000,295500,295500,295500,295500,0
|
|
20240903,204500,3461025000,295500,295500,295500,295500,0
|
|
20240903,204400,3461025000,295500,295500,295500,295500,0
|
|
20240903,204300,3461025000,295500,295500,295500,295500,0
|
|
20240903,204200,3461025000,295500,295500,295500,295500,0
|
|
20240903,204100,3461025000,295500,295500,295500,295500,0
|
|
20240903,204000,3461025000,295500,295500,295500,295500,0
|
|
20240903,203900,3461025000,295500,295500,295500,295500,0
|
|
20240903,203800,3461025000,295500,295500,295500,295500,0
|
|
20240903,203700,3461025000,295500,295500,295500,295500,0
|
|
20240903,203600,3461025000,295500,295500,295500,295500,0
|
|
20240903,203500,3461025000,295500,295500,295500,295500,0
|
|
20240903,203400,3461025000,295500,295500,295500,295500,0
|
|
20240903,203300,3461025000,295500,295500,295500,295500,0
|
|
20240903,203200,3461025000,295500,295500,295500,295500,0
|
|
20240903,203100,3461025000,295500,295500,295500,295500,0
|
|
20240903,203000,3461025000,295500,295500,295500,295500,0
|
|
20240903,202900,3461025000,295500,295500,295500,295500,110
|
|
20240903,202800,3461025000,295500,295500,295500,295500,0
|
|
20240903,202700,3461025000,295500,295500,295500,295500,0
|
|
20240903,202600,3461025000,295500,295500,295500,295500,0
|
|
20240903,202500,3461025000,295500,295500,295500,295500,0
|
|
20240903,202400,3461025000,295500,295500,295500,295500,0
|
|
20240903,202300,3461025000,295500,295500,295500,295500,0
|
|
20240903,202200,3461025000,295500,295500,295500,295500,0
|
|
20240903,202100,3461025000,295500,295500,295500,295500,0
|
|
20240903,202000,3461025000,295500,295500,295500,295500,0
|
|
20240903,201900,3461025000,295500,295500,295500,295500,0
|
|
20240903,201800,3461025000,295500,295500,295500,295500,0
|
|
20240903,201700,3461025000,295500,295500,295500,295500,0
|
|
20240903,201600,3461025000,295500,295500,295500,295500,0
|
|
20240903,201500,3461025000,295500,295500,295500,295500,0
|
|
20240903,201400,3461025000,295500,295500,295500,295500,0
|
|
20240903,201300,3461025000,295500,295500,295500,295500,0
|
|
20240903,201200,3461025000,295500,295500,295500,295500,0
|
|
20240903,201100,3461025000,295500,295500,295500,295500,0
|
|
20240903,201000,3461025000,295500,295500,295500,295500,0
|
|
20240903,200900,3461025000,295500,295500,295500,295500,0
|
|
20240903,200800,3461025000,295500,295500,295500,295500,0
|
|
20240903,200700,3461025000,295500,295500,295500,295500,0
|
|
20240903,200600,3461025000,295500,295500,295500,295500,0
|
|
20240903,200500,3461025000,295500,295500,295500,295500,0
|
|
20240903,200400,3461025000,295500,295500,295500,295500,0
|
|
20240903,200300,3461025000,295500,295500,295500,295500,0
|
|
20240903,200200,3461025000,295500,295500,295500,295500,0
|
|
20240903,200100,3461025000,295500,295500,295500,295500,0
|
|
20240903,200000,3461025000,295500,295500,295500,295500,0
|
|
20240903,195900,3461025000,295500,295500,295500,295500,110
|
|
20240903,195800,3461025000,295500,295500,295500,295500,0
|
|
20240903,195700,3461025000,295500,295500,295500,295500,0
|
|
20240903,195600,3461025000,295500,295500,295500,295500,0
|
|
20240903,195500,3461025000,295500,295500,295500,295500,0
|
|
20240903,195400,3461025000,295500,295500,295500,295500,0
|
|
20240903,195300,3461025000,295500,295500,295500,295500,0
|
|
20240903,195200,3461025000,295500,295500,295500,295500,0
|
|
20240903,195100,3461025000,295500,295500,295500,295500,0
|
|
20240903,195000,3461025000,295500,295500,295500,295500,0
|
|
20240903,194900,3461025000,295500,295500,295500,295500,0
|
|
20240903,194800,3461025000,295500,295500,295500,295500,0
|
|
20240903,194700,3461025000,295500,295500,295500,295500,0
|
|
20240903,194600,3461025000,295500,295500,295500,295500,0
|
|
20240903,194500,3461025000,295500,295500,295500,295500,0
|
|
20240903,194400,3461025000,295500,295500,295500,295500,0
|
|
20240903,194300,3461025000,295500,295500,295500,295500,0
|
|
20240903,194200,3461025000,295500,295500,295500,295500,0
|
|
20240903,194100,3461025000,295500,295500,295500,295500,0
|
|
20240903,194000,3461025000,295500,295500,295500,295500,0
|
|
20240903,193900,3461025000,295500,295500,295500,295500,0
|
|
20240903,193800,3461025000,295500,295500,295500,295500,0
|
|
20240903,193700,3461025000,295500,295500,295500,295500,0
|
|
20240903,193600,3461025000,295500,295500,295500,295500,0
|
|
20240903,193500,3461025000,295500,295500,295500,295500,0
|
|
20240903,193400,3461025000,295500,295500,295500,295500,0
|
|
20240903,193300,3461025000,295500,295500,295500,295500,0
|
|
20240903,193200,3461025000,295500,295500,295500,295500,0
|
|
20240903,193100,3461025000,295500,295500,295500,295500,0
|
|
20240903,193000,3461025000,295500,295500,295500,295500,0
|
|
20240903,192900,3461025000,295500,295500,295500,295500,110
|
|
20240903,192800,3461025000,295500,295500,295500,295500,0
|
|
20240903,192700,3461025000,295500,295500,295500,295500,0
|
|
20240903,192600,3461025000,295500,295500,295500,295500,0
|
|
20240903,192500,3461025000,295500,295500,295500,295500,0
|
|
20240903,192400,3461025000,295500,295500,295500,295500,0
|
|
20240903,192300,3461025000,295500,295500,295500,295500,0
|
|
20240903,192200,3461025000,295500,295500,295500,295500,0
|
|
20240903,192100,3461025000,295500,295500,295500,295500,0
|
|
20240903,192000,3461025000,295500,295500,295500,295500,0
|
|
20240903,191900,3461025000,295500,295500,295500,295500,0
|
|
20240903,191800,3461025000,295500,295500,295500,295500,0
|
|
20240903,191700,3461025000,295500,295500,295500,295500,0
|
|
20240903,191600,3461025000,295500,295500,295500,295500,0
|
|
20240903,191500,3461025000,295500,295500,295500,295500,0
|
|
20240903,191400,3461025000,295500,295500,295500,295500,0
|
|
20240903,191300,3461025000,295500,295500,295500,295500,0
|
|
20240903,191200,3461025000,295500,295500,295500,295500,0
|
|
20240903,191100,3461025000,295500,295500,295500,295500,0
|
|
20240903,191000,3461025000,295500,295500,295500,295500,0
|
|
20240903,190900,3461025000,295500,295500,295500,295500,0
|
|
20240903,190800,3461025000,295500,295500,295500,295500,0
|
|
20240903,190700,3461025000,295500,295500,295500,295500,0
|
|
20240903,190600,3461025000,295500,295500,295500,295500,0
|
|
20240903,190500,3461025000,295500,295500,295500,295500,0
|
|
20240903,190400,3461025000,295500,295500,295500,295500,0
|
|
20240903,190300,3461025000,295500,295500,295500,295500,0
|
|
20240903,190200,3461025000,295500,295500,295500,295500,0
|
|
20240903,190100,3461025000,295500,295500,295500,295500,0
|
|
20240903,190000,3461025000,295500,295500,295500,295500,0
|
|
20240903,185900,3461025000,295500,295500,295500,295500,110
|
|
20240903,185800,3461025000,295500,295500,295500,295500,0
|
|
20240903,185700,3461025000,295500,295500,295500,295500,0
|
|
20240903,185600,3461025000,295500,295500,295500,295500,0
|
|
20240903,185500,3461025000,295500,295500,295500,295500,0
|
|
20240903,185400,3461025000,295500,295500,295500,295500,0
|
|
20240903,185300,3461025000,295500,295500,295500,295500,0
|
|
20240903,185200,3461025000,295500,295500,295500,295500,0
|
|
20240903,185100,3461025000,295500,295500,295500,295500,0
|
|
20240903,185000,3461025000,295500,295500,295500,295500,0
|
|
20240903,184900,3461025000,295500,295500,295500,295500,0
|
|
20240903,184800,3461025000,295500,295500,295500,295500,0
|
|
20240903,184700,3461025000,295500,295500,295500,295500,0
|
|
20240903,184600,3461025000,295500,295500,295500,295500,0
|
|
20240903,184500,3461025000,295500,295500,295500,295500,0
|
|
20240903,184400,3461025000,295500,295500,295500,295500,0
|
|
20240903,184300,3461025000,295500,295500,295500,295500,0
|
|
20240903,184200,3461025000,295500,295500,295500,295500,0
|
|
20240903,184100,3461025000,295500,295500,295500,295500,0
|
|
20240903,184000,3461025000,295500,295500,295500,295500,0
|
|
20240903,183900,3461025000,295500,295500,295500,295500,0
|
|
20240903,183800,3461025000,295500,295500,295500,295500,0
|
|
20240903,183700,3461025000,295500,295500,295500,295500,0
|
|
20240903,183600,3461025000,295500,295500,295500,295500,0
|
|
20240903,183500,3461025000,295500,295500,295500,295500,0
|
|
20240903,183400,3461025000,295500,295500,295500,295500,0
|
|
20240903,183300,3461025000,295500,295500,295500,295500,0
|
|
20240903,183200,3461025000,295500,295500,295500,295500,0
|
|
20240903,183100,3461025000,295500,295500,295500,295500,0
|
|
20240903,183000,3461025000,295500,295500,295500,295500,0
|
|
20240903,182900,3461025000,295500,295500,295500,295500,110
|
|
20240903,182800,3461025000,295500,295500,295500,295500,0
|
|
20240903,182700,3461025000,295500,295500,295500,295500,0
|
|
20240903,182600,3461025000,295500,295500,295500,295500,0
|
|
20240903,182500,3461025000,295500,295500,295500,295500,0
|
|
20240903,182400,3461025000,295500,295500,295500,295500,0
|
|
20240903,182300,3461025000,295500,295500,295500,295500,0
|
|
20240903,182200,3461025000,295500,295500,295500,295500,0
|
|
20240903,182100,3461025000,295500,295500,295500,295500,0
|
|
20240903,182000,3461025000,295500,295500,295500,295500,0
|
|
20240903,181900,3461025000,295500,295500,295500,295500,0
|
|
20240903,181800,3461025000,295500,295500,295500,295500,0
|
|
20240903,181700,3461025000,295500,295500,295500,295500,0
|
|
20240903,181600,3461025000,295500,295500,295500,295500,0
|
|
20240903,181500,3461025000,295500,295500,295500,295500,0
|
|
20240903,181400,3461025000,295500,295500,295500,295500,0
|
|
20240903,181300,3461025000,295500,295500,295500,295500,0
|
|
20240903,181200,3461025000,295500,295500,295500,295500,0
|
|
20240903,181100,3461025000,295500,295500,295500,295500,0
|
|
20240903,181000,3461025000,295500,295500,295500,295500,0
|
|
20240903,180900,3461025000,295500,295500,295500,295500,0
|
|
20240903,180800,3461025000,295500,295500,295500,295500,0
|
|
20240903,180700,3461025000,295500,295500,295500,295500,0
|
|
20240903,180600,3461025000,295500,295500,295500,295500,0
|
|
20240903,180500,3461025000,295500,295500,295500,295500,0
|
|
20240903,180400,3461025000,295500,295500,295500,295500,0
|
|
20240903,180300,3461025000,295500,295500,295500,295500,0
|
|
20240903,180200,3461025000,295500,295500,295500,295500,0
|
|
20240903,180100,3461025000,295500,295500,295500,295500,0
|
|
20240903,180000,3461025000,295500,295500,295500,295500,0
|
|
20240903,175900,3461025000,295500,295500,295500,295500,110
|
|
20240903,175800,3461025000,295500,295500,295500,295500,0
|
|
20240903,175700,3461025000,295500,295500,295500,295500,0
|
|
20240903,175600,3461025000,295500,295500,295500,295500,0
|
|
20240903,175500,3461025000,295500,295500,295500,295500,0
|
|
20240903,175400,3461025000,295500,295500,295500,295500,0
|
|
20240903,175300,3461025000,295500,295500,295500,295500,0
|
|
20240903,175200,3461025000,295500,295500,295500,295500,0
|
|
20240903,175100,3461025000,295500,295500,295500,295500,0
|
|
20240903,175000,3461025000,295500,295500,295500,295500,0
|
|
20240903,174900,3461025000,295500,295500,295500,295500,0
|
|
20240903,174800,3461025000,295500,295500,295500,295500,0
|
|
20240903,174700,3461025000,295500,295500,295500,295500,0
|
|
20240903,174600,3461025000,295500,295500,295500,295500,0
|
|
20240903,174500,3461025000,295500,295500,295500,295500,0
|
|
20240903,174400,3461025000,295500,295500,295500,295500,0
|
|
20240903,174300,3461025000,295500,295500,295500,295500,0
|
|
20240903,174200,3461025000,295500,295500,295500,295500,0
|
|
20240903,174100,3461025000,295500,295500,295500,295500,0
|
|
20240903,174000,3461025000,295500,295500,295500,295500,0
|
|
20240903,173900,3461025000,295500,295500,295500,295500,0
|
|
20240903,173800,3461025000,295500,295500,295500,295500,0
|
|
20240903,173700,3461025000,295500,295500,295500,295500,0
|
|
20240903,173600,3461025000,295500,295500,295500,295500,0
|
|
20240903,173500,3461025000,295500,295500,295500,295500,0
|
|
20240903,173400,3461025000,295500,295500,295500,295500,0
|
|
20240903,173300,3461025000,295500,295500,295500,295500,0
|
|
20240903,173200,3461025000,295500,295500,295500,295500,0
|
|
20240903,173100,3461025000,295500,295500,295500,295500,0
|
|
20240903,173000,3461025000,295500,295500,295500,295500,0
|
|
20240903,172900,3461025000,295500,295500,295500,295500,110
|
|
20240903,172800,3461025000,295500,295500,295500,295500,0
|
|
20240903,172700,3461025000,295500,295500,295500,295500,0
|
|
20240903,172600,3461025000,295500,295500,295500,295500,0
|
|
20240903,172500,3461025000,295500,295500,295500,295500,0
|
|
20240903,172400,3461025000,295500,295500,295500,295500,0
|
|
20240903,172300,3461025000,295500,295500,295500,295500,0
|
|
20240903,172200,3461025000,295500,295500,295500,295500,0
|
|
20240903,172100,3461025000,295500,295500,295500,295500,0
|
|
20240903,172000,3461025000,295500,295500,295500,295500,0
|
|
20240903,171900,3461025000,295500,295500,295500,295500,0
|
|
20240903,171800,3461025000,295500,295500,295500,295500,0
|
|
20240903,171700,3461025000,295500,295500,295500,295500,0
|
|
20240903,171600,3461025000,295500,295500,295500,295500,0
|
|
20240903,171500,3461025000,295500,295500,295500,295500,0
|
|
20240903,171400,3461025000,295500,295500,295500,295500,0
|
|
20240903,171300,3461025000,295500,295500,295500,295500,0
|
|
20240903,171200,3461025000,295500,295500,295500,295500,0
|
|
20240903,171100,3461025000,295500,295500,295500,295500,0
|
|
20240903,171000,3461025000,295500,295500,295500,295500,0
|
|
20240903,170900,3461025000,295500,295500,295500,295500,0
|
|
20240903,170800,3461025000,295500,295500,295500,295500,0
|
|
20240903,170700,3461025000,295500,295500,295500,295500,0
|
|
20240903,170600,3461025000,295500,295500,295500,295500,0
|
|
20240903,170500,3461025000,295500,295500,295500,295500,0
|
|
20240903,170400,3461025000,295500,295500,295500,295500,0
|
|
20240903,170300,3461025000,295500,295500,295500,295500,0
|
|
20240903,170200,3461025000,295500,295500,295500,295500,0
|
|
20240903,170100,3461025000,295500,295500,295500,295500,0
|
|
20240903,170000,3461025000,295500,295500,295500,295500,0
|
|
20240903,165900,3461025000,295500,295500,295500,295500,110
|
|
20240903,165800,3461025000,295500,295500,295500,295500,0
|
|
20240903,165700,3461025000,295500,295500,295500,295500,0
|
|
20240903,165600,3461025000,295500,295500,295500,295500,0
|
|
20240903,165500,3461025000,295500,295500,295500,295500,0
|
|
20240903,165400,3461025000,295500,295500,295500,295500,0
|
|
20240903,165300,3461025000,295500,295500,295500,295500,0
|
|
20240903,165200,3461025000,295500,295500,295500,295500,0
|
|
20240903,165100,3461025000,295500,295500,295500,295500,0
|
|
20240903,165000,3461025000,295500,295500,295500,295500,0
|
|
20240903,164900,3461025000,295500,295500,295500,295500,0
|
|
20240903,164800,3461025000,295500,295500,295500,295500,0
|
|
20240903,164700,3461025000,295500,295500,295500,295500,0
|
|
20240903,164600,3461025000,295500,295500,295500,295500,0
|
|
20240903,164500,3461025000,295500,295500,295500,295500,0
|
|
20240903,164400,3461025000,295500,295500,295500,295500,0
|
|
20240903,164300,3461025000,295500,295500,295500,295500,0
|
|
20240903,164200,3461025000,295500,295500,295500,295500,0
|
|
20240903,164100,3461025000,295500,295500,295500,295500,0
|
|
20240903,164000,3461025000,295500,295500,295500,295500,0
|
|
20240903,163900,3461025000,295500,295500,295500,295500,0
|
|
20240903,163800,3461025000,295500,295500,295500,295500,0
|
|
20240903,163700,3461025000,295500,295500,295500,295500,0
|
|
20240903,163600,3461025000,295500,295500,295500,295500,0
|
|
20240903,163500,3461025000,295500,295500,295500,295500,0
|
|
20240903,163400,3461025000,295500,295500,295500,295500,0
|
|
20240903,163300,3461025000,295500,295500,295500,295500,0
|
|
20240903,163200,3461025000,295500,295500,295500,295500,0
|
|
20240903,163100,3461025000,295500,295500,295500,295500,0
|
|
20240903,163000,3461025000,295500,295500,295500,295500,0
|
|
20240903,162900,3461025000,295500,295500,295500,295500,110
|
|
20240903,162800,3461025000,295500,295500,295500,295500,0
|
|
20240903,162700,3461025000,295500,295500,295500,295500,0
|
|
20240903,162600,3461025000,295500,295500,295500,295500,0
|
|
20240903,162500,3461025000,295500,295500,295500,295500,0
|
|
20240903,162400,3461025000,295500,295500,295500,295500,0
|
|
20240903,162300,3461025000,295500,295500,295500,295500,0
|
|
20240903,162200,3461025000,295500,295500,295500,295500,0
|
|
20240903,162100,3461025000,295500,295500,295500,295500,0
|
|
20240903,162000,3461025000,295500,295500,295500,295500,0
|
|
20240903,161900,3461025000,295500,295500,295500,295500,0
|
|
20240903,161800,3461025000,295500,295500,295500,295500,0
|
|
20240903,161700,3461025000,295500,295500,295500,295500,0
|
|
20240903,161600,3461025000,295500,295500,295500,295500,0
|
|
20240903,161500,3461025000,295500,295500,295500,295500,0
|
|
20240903,161400,3461025000,295500,295500,295500,295500,0
|
|
20240903,161300,3461025000,295500,295500,295500,295500,0
|
|
20240903,161200,3461025000,295500,295500,295500,295500,0
|
|
20240903,161100,3461025000,295500,295500,295500,295500,0
|
|
20240903,161000,3461025000,295500,295500,295500,295500,0
|
|
20240903,160900,3461025000,295500,295500,295500,295500,0
|
|
20240903,160800,3461025000,295500,295500,295500,295500,0
|
|
20240903,160700,3461025000,295500,295500,295500,295500,0
|
|
20240903,160600,3461025000,295500,295500,295500,295500,0
|
|
20240903,160500,3461025000,295500,295500,295500,295500,0
|
|
20240903,160400,3461025000,295500,295500,295500,295500,0
|
|
20240903,160300,3461025000,295500,295500,295500,295500,0
|
|
20240903,160200,3461025000,295500,295500,295500,295500,0
|
|
20240903,160100,3461025000,295500,295500,295500,295500,0
|
|
20240903,160000,3461025000,295500,295500,295500,295500,0
|
|
20240903,155900,3461025000,295500,295500,295500,295500,110
|
|
20240903,155800,3461025000,295500,295500,295500,295500,0
|
|
20240903,155700,3461025000,295500,295500,295500,295500,0
|
|
20240903,155600,3461025000,295500,295500,295500,295500,0
|
|
20240903,155500,3461025000,295500,295500,295500,295500,0
|
|
20240903,155400,3461025000,295500,295500,295500,295500,0
|
|
20240903,155300,3461025000,295500,295500,295500,295500,0
|
|
20240903,155200,3461025000,295500,295500,295500,295500,0
|
|
20240903,155100,3461025000,295500,295500,295500,295500,0
|
|
20240903,155000,3461025000,295500,295500,295500,295500,0
|
|
20240903,154900,3461025000,295500,295500,295500,295500,0
|
|
20240903,154800,3461025000,295500,295500,295500,295500,0
|
|
20240903,154700,3461025000,295500,295500,295500,295500,0
|
|
20240903,154600,3461025000,295500,295500,295500,295500,0
|
|
20240903,154500,3461025000,295500,295500,295500,295500,0
|
|
20240903,154400,3461025000,295500,295500,295500,295500,0
|
|
20240903,154300,3461025000,295500,295500,295500,295500,0
|
|
20240903,154200,3461025000,295500,295500,295500,295500,0
|
|
20240903,154100,3461025000,295500,295500,295500,295500,0
|
|
20240903,154000,3461025000,295500,295500,295500,295500,0
|
|
20240903,153900,3461025000,295500,295500,295500,295500,0
|
|
20240903,153800,3461025000,295500,295500,295500,295500,0
|
|
20240903,153700,3461025000,295500,295500,295500,295500,0
|
|
20240903,153600,3461025000,295500,295500,295500,295500,0
|
|
20240903,153500,3461025000,295500,295500,295500,295500,0
|
|
20240903,153400,3461025000,295500,295500,295500,295500,0
|
|
20240903,153300,3461025000,295500,295500,295500,295500,0
|
|
20240903,153200,3461025000,295500,295500,295500,295500,0
|
|
20240903,153100,3461025000,295500,295500,295500,295500,0
|
|
20240903,153000,3461025000,295500,295500,295500,295500,110
|
|
20240903,152900,3428520000,295000,295000,295000,295000,0
|
|
20240903,152800,3428520000,295000,295000,295000,295000,0
|
|
20240903,152700,3428520000,295000,295000,295000,295000,0
|
|
20240903,152600,3428520000,295000,295000,295000,295000,0
|
|
20240903,152500,3428520000,295000,295000,295000,295000,0
|
|
20240903,152400,3428520000,295000,295000,295000,295000,0
|
|
20240903,152300,3428520000,295000,295000,295000,295000,0
|
|
20240903,152200,3428520000,295000,295000,295000,295000,0
|
|
20240903,152100,3428520000,295000,295000,295000,295000,0
|
|
20240903,152000,3428520000,295000,295000,295000,295000,0
|
|
20240903,151900,3428520000,295000,295000,295000,295000,2
|
|
20240903,151800,3427930000,295000,295000,295000,295000,2
|
|
20240903,151700,3427340000,297000,295500,297000,295000,23
|
|
20240903,151600,3420525500,295500,295000,295500,295000,28
|
|
20240903,151500,3412257000,295000,295000,295000,295000,3
|
|
20240903,151400,3411372000,295000,295000,295000,295000,27
|
|
20240903,151300,3403407000,295000,295000,295500,295000,13
|
|
20240903,151200,3399566500,295500,295000,295500,295000,11
|
|
20240903,151100,3396320000,295500,295000,295500,295000,8
|
|
20240903,151000,3393959500,295000,294500,295000,294500,5
|
|
20240903,150900,3392486500,295000,295000,295000,295000,9
|
|
20240903,150800,3389831500,294500,294500,294500,294500,8
|
|
20240903,150700,3387475500,294500,294500,294500,294500,1
|
|
20240903,150600,3387181000,294500,294500,294500,294500,2
|
|
20240903,150500,3386592000,294500,294500,294500,294500,1
|
|
20240903,150400,3386297500,294500,295000,295000,294500,22
|
|
20240903,150300,3379808000,295000,294500,295500,294500,10
|
|
20240903,150200,3376860500,294500,294500,294500,294500,6
|
|
20240903,150100,3375093500,294500,295500,295500,294500,17
|
|
20240903,150000,3370075500,295500,294500,295500,294500,17
|
|
20240903,145900,3365059500,294500,295000,295000,294500,7
|
|
20240903,145800,3362996000,296000,294000,296000,294000,11
|
|
20240903,145700,3359750500,294000,294000,294000,294000,11
|
|
20240903,145600,3356516500,294000,294000,294500,294000,27
|
|
20240903,145500,3348577000,294000,294000,294500,294000,6
|
|
20240903,145400,3346811000,294500,294000,294500,294000,2
|
|
20240903,145300,3346222500,294500,294500,294500,294500,9
|
|
20240903,145200,3343572000,295000,295500,295500,294500,21
|
|
20240903,145100,3337372000,294000,294500,295000,294000,143
|
|
20240903,145000,3295250500,294500,294500,294500,294500,4
|
|
20240903,144900,3294072500,294500,294500,295000,294500,18
|
|
20240903,144800,3288770500,295000,295000,295000,295000,6
|
|
20240903,144700,3287000500,295000,295000,295000,295000,3
|
|
20240903,144600,3286115500,295000,295000,295000,295000,6
|
|
20240903,144500,3284345500,295000,295000,295500,295000,18
|
|
20240903,144400,3279030000,295000,295000,295000,295000,3
|
|
20240903,144300,3278145000,295000,295000,295000,295000,14
|
|
20240903,144200,3274015000,295000,295000,295000,295000,3
|
|
20240903,144100,3273130000,295000,295000,295500,295000,20
|
|
20240903,144000,3267229000,295000,295000,295000,295000,7
|
|
20240903,143900,3265164000,295000,295000,295000,295000,1
|
|
20240903,143800,3264869000,295000,295000,295500,295000,29
|
|
20240903,143700,3256313500,295000,295000,295000,295000,4
|
|
20240903,143600,3255133500,295000,295000,295500,295000,7
|
|
20240903,143500,3253066500,295000,295000,295000,295000,3
|
|
20240903,143400,3252181500,295000,295000,295000,295000,25
|
|
20240903,143300,3244806500,295000,295500,295500,295000,5
|
|
20240903,143200,3243329500,295000,295000,295000,295000,8
|
|
20240903,143100,3240969500,295000,295500,295500,295000,7
|
|
20240903,143000,3238903500,295500,295500,295500,295500,12
|
|
20240903,142900,3235357500,297500,296000,297500,295000,58
|
|
20240903,142800,3218204500,296000,296000,296000,296000,3
|
|
20240903,142700,3217316500,296000,296000,296000,296000,3
|
|
20240903,142600,3216428500,296000,296000,297500,296000,12
|
|
20240903,142500,3212866000,297000,296000,297000,296000,15
|
|
20240903,142400,3208413500,296000,295500,296000,295500,3
|
|
20240903,142300,3207526000,295500,295500,295500,295000,19
|
|
20240903,142200,3201912000,295500,296500,296500,295500,60
|
|
20240903,142100,3184175000,295500,295500,295500,295500,7
|
|
20240903,142000,3182106500,296000,296000,296000,296000,11
|
|
20240903,141900,3178850500,296000,296000,296000,296000,10
|
|
20240903,141800,3175890500,296000,296000,296500,296000,10
|
|
20240903,141700,3172927000,296000,296000,296000,296000,20
|
|
20240903,141600,3167007000,296000,296500,296500,296000,6
|
|
20240903,141500,3165229500,296500,296000,296500,296000,16
|
|
20240903,141400,3160491500,296000,296000,296000,296000,2
|
|
20240903,141300,3159899500,296000,296000,297000,296000,9
|
|
20240903,141200,3157228500,296000,296500,296500,296000,21
|
|
20240903,141100,3151012000,296000,296500,296500,296000,13
|
|
20240903,141000,3147160500,296000,296000,296500,296000,5
|
|
20240903,140900,3145680000,296500,296000,296500,296000,9
|
|
20240903,140800,3143012500,296500,296500,296500,296500,3
|
|
20240903,140700,3142123000,296500,296500,297000,296500,19
|
|
20240903,140600,3136486000,296500,296500,296500,296500,11
|
|
20240903,140500,3133224500,296500,296500,296500,296500,3
|
|
20240903,140400,3132335000,296000,296000,296000,296000,22
|
|
20240903,140300,3125823000,296000,296500,296500,296000,4
|
|
20240903,140200,3124637500,296500,296000,296500,296000,17
|
|
20240903,140100,3119603000,296000,296500,296500,296000,4
|
|
20240903,140000,3118417500,296500,296500,296500,296000,11
|
|
20240903,135900,3115157000,296500,296500,296500,296500,1
|
|
20240903,135800,3114860500,297000,296500,297000,296500,8
|
|
20240903,135700,3112485000,296500,296500,296500,296500,8
|
|
20240903,135600,3110113000,297000,296500,297000,296500,17
|
|
20240903,135500,3105069000,296500,296500,296500,296500,0
|
|
20240903,135400,3105069000,296500,296500,297000,296500,11
|
|
20240903,135300,3101804000,296000,296000,296000,296000,1
|
|
20240903,135200,3101508000,297500,296500,297500,296500,8
|
|
20240903,135100,3099135000,296500,296000,296500,296000,3
|
|
20240903,135000,3098246500,296000,296500,296500,296000,6
|
|
20240903,134900,3096469000,296000,296000,297000,296000,12
|
|
20240903,134800,3092908000,297000,297000,297000,297000,0
|
|
20240903,134700,3092908000,297000,296000,297000,296000,9
|
|
20240903,134600,3090237000,297500,297500,297500,297500,0
|
|
20240903,134500,3090237000,297500,296500,297500,296500,29
|
|
20240903,134400,3081632500,296500,296500,296500,296000,36
|
|
20240903,134300,3070959000,297000,297000,297500,296500,10
|
|
20240903,134200,3067989000,296500,296500,296500,296500,2
|
|
20240903,134100,3067396000,297000,297000,297000,296500,13
|
|
20240903,134000,3063536000,296500,296500,296500,296500,7
|
|
20240903,133900,3061460500,297500,297500,297500,297500,7
|
|
20240903,133800,3059378000,297500,297500,297500,297500,3
|
|
20240903,133700,3058485500,297000,297500,297500,297000,20
|
|
20240903,133600,3052545000,298000,297000,298000,297000,9
|
|
20240903,133500,3049865000,297500,297500,297500,297500,2
|
|
20240903,133400,3049270000,297500,297000,297500,297000,9
|
|
20240903,133300,3046594500,297500,297000,297500,297000,8
|
|
20240903,133200,3044215000,297500,297500,297500,297500,7
|
|
20240903,133100,3042132500,297000,297000,297000,297000,1
|
|
20240903,133000,3041835500,297000,297000,298000,297000,28
|
|
20240903,132900,3033510000,297000,297000,297000,297000,2
|
|
20240903,132800,3032916000,298000,297500,298000,297500,9
|
|
20240903,132700,3030235000,297000,297500,297500,297000,12
|
|
20240903,132600,3026665500,298000,298000,298000,298000,7
|
|
20240903,132500,3024579500,297000,297000,297000,297000,3
|
|
20240903,132400,3023688500,297000,297500,297500,297000,7
|
|
20240903,132300,3021606500,298000,297500,298000,297500,8
|
|
20240903,132200,3019223000,297500,297000,297500,297000,22
|
|
20240903,132100,3012681000,297000,296500,297000,296500,35
|
|
20240903,132000,3002302000,296500,297000,297000,296500,3
|
|
20240903,131900,3001412000,297500,297500,297500,297500,7
|
|
20240903,131800,2999329500,297500,297500,297500,297500,6
|
|
20240903,131700,2997544500,297500,298000,298000,297500,11
|
|
20240903,131600,2994267500,297500,297500,297500,297500,1
|
|
20240903,131500,2993970000,297500,297000,297500,297000,14
|
|
20240903,131400,2989811000,297000,297500,297500,297000,9
|
|
20240903,131300,2987134000,297500,298000,298000,297500,8
|
|
20240903,131200,2984750500,297500,297500,297500,297500,0
|
|
20240903,131100,2984750500,297500,297500,297500,297500,20
|
|
20240903,131000,2978800500,297500,298000,298000,297500,9
|
|
20240903,130900,2976119500,298000,298000,298000,298000,0
|
|
20240903,130800,2976119500,298000,297500,298000,297500,11
|
|
20240903,130700,2972843500,297500,297500,297500,297500,14
|
|
20240903,130600,2968678500,298000,297500,298000,297500,8
|
|
20240903,130500,2966295000,297500,297500,297500,297500,3
|
|
20240903,130400,2965402500,297500,298000,298000,297500,21
|
|
20240903,130300,2959145000,298000,298000,298000,298000,15
|
|
20240903,130200,2954675000,298500,298500,298500,298500,7
|
|
20240903,130100,2952585500,298000,298000,298000,298000,5
|
|
20240903,130000,2951095500,298000,298500,298500,298000,19
|
|
20240903,125900,2945429500,298500,298000,298500,298000,4
|
|
20240903,125800,2944236500,298000,298000,298000,298000,2
|
|
20240903,125700,2943640500,298500,298000,298500,298000,9
|
|
20240903,125600,2940955000,298000,298000,298000,298000,3
|
|
20240903,125500,2940061000,298500,298000,298500,298000,26
|
|
20240903,125400,2932309500,298500,298000,298500,298000,5
|
|
20240903,125300,2930819000,298500,298500,298500,298500,7
|
|
20240903,125200,2928729500,298000,298000,298000,298000,19
|
|
20240903,125100,2923067500,298000,298000,298500,298000,13
|
|
20240903,125000,2919190000,298000,298000,298000,298000,3
|
|
20240903,124900,2918296000,298000,297500,298000,297500,12
|
|
20240903,124800,2914720500,297500,297500,297500,297500,12
|
|
20240903,124700,2911150500,297500,298000,298000,297500,15
|
|
20240903,124600,2906682000,297500,297500,297500,297500,0
|
|
20240903,124500,2906682000,297500,297500,297500,297500,3
|
|
20240903,124400,2905789500,298000,297500,298000,297500,10
|
|
20240903,124300,2902811000,297500,297500,297500,297500,4
|
|
20240903,124200,2901621000,297500,297000,297500,297000,2
|
|
20240903,124100,2901026500,296500,297000,297500,296500,35
|
|
20240903,124000,2890639500,297500,296500,297500,296500,230
|
|
20240903,123900,2822216500,296500,297000,297000,296500,21
|
|
20240903,123800,2815980000,297000,297000,297500,297000,10
|
|
20240903,123700,2813006500,297000,297000,297000,297000,87
|
|
20240903,123600,2787167500,297500,297500,297500,297500,7
|
|
20240903,123500,2785085000,297000,297000,297000,297000,3
|
|
20240903,123400,2784194000,297000,297500,297500,297000,10
|
|
20240903,123300,2781220500,297000,297000,297000,297000,6
|
|
20240903,123200,2779438500,297000,297000,297000,297000,2
|
|
20240903,123100,2778844500,297500,297000,297500,297000,62
|
|
20240903,123000,2760427000,297500,297500,297500,297500,126
|
|
20240903,122900,2722942000,298000,298000,298000,298000,7
|
|
20240903,122800,2720856000,297500,297500,297500,297500,3
|
|
20240903,122700,2719963500,297500,297500,298000,297500,30
|
|
20240903,122600,2711035000,298000,297500,298000,297500,20
|
|
20240903,122500,2705080000,297500,298000,298000,297500,10
|
|
20240903,122400,2702101500,297500,297500,297500,297500,2
|
|
20240903,122300,2701506500,297500,298000,298000,297500,11
|
|
20240903,122200,2698229000,297500,298000,298000,297500,34
|
|
20240903,122100,2688098000,298500,298500,298500,298000,10
|
|
20240903,122000,2685114000,298000,298000,298000,298000,17
|
|
20240903,121900,2680048000,298000,298000,298000,298000,3
|
|
20240903,121800,2679154000,298500,298000,298500,298000,26
|
|
20240903,121700,2671402500,298000,298000,298000,298000,2
|
|
20240903,121600,2670806500,298500,298500,298500,298000,12
|
|
20240903,121500,2667225500,298000,298000,298000,298000,3
|
|
20240903,121400,2666331500,298000,298000,298500,298000,24
|
|
20240903,121300,2659176000,298000,298000,298000,298000,0
|
|
20240903,121200,2659176000,298000,298500,298500,298000,12
|
|
20240903,121100,2655596000,298000,298000,298000,298000,14
|
|
20240903,121000,2651424000,298000,298500,298500,298000,8
|
|
20240903,120900,2649036500,298000,298000,298000,298000,3
|
|
20240903,120800,2648142500,298000,298500,298500,298000,10
|
|
20240903,120700,2645159000,298000,298000,298000,298000,35
|
|
20240903,120600,2634729000,298000,298000,298000,298000,1
|
|
20240903,120500,2634431000,298000,298000,298500,298000,11
|
|
20240903,120400,2631149500,298000,298500,298500,298000,42
|
|
20240903,120300,2618618500,298500,298000,298500,298000,23
|
|
20240903,120200,2611761000,298000,298000,298000,298000,2
|
|
20240903,120100,2611165000,298000,298000,298500,297500,68
|
|
20240903,120000,2590898500,298500,298000,298500,298000,10
|
|
20240903,115900,2587916000,298000,298000,298500,298000,19
|
|
20240903,115800,2582250500,298000,298000,298000,298000,4
|
|
20240903,115700,2581058500,298000,298500,298500,298000,13
|
|
20240903,115600,2577180500,298000,298000,298000,298000,13
|
|
20240903,115500,2573306500,298000,298000,298500,298000,24
|
|
20240903,115400,2566151000,298000,298000,298000,298000,3
|
|
20240903,115300,2565257000,298500,298500,298500,298500,0
|
|
20240903,115200,2565257000,298500,298000,298500,298000,38
|
|
20240903,115100,2553929000,298000,298000,298000,298000,4
|
|
20240903,115000,2552737000,298500,298500,298500,298500,7
|
|
20240903,114900,2550647500,298000,298000,298000,298000,8
|
|
20240903,114800,2548263500,298500,298500,298500,298000,16
|
|
20240903,114700,2543491500,298000,298000,298000,298000,1
|
|
20240903,114600,2543193500,298000,298000,298500,298000,13
|
|
20240903,114500,2539316000,298000,298000,298000,298000,3
|
|
20240903,114400,2538422000,298000,298500,298500,298000,44
|
|
20240903,114300,2525306500,298000,298000,298000,297500,20
|
|
20240903,114200,2519347000,297500,298000,298000,297500,8
|
|
20240903,114100,2516963500,297500,297500,297500,297500,4
|
|
20240903,114000,2515773500,297500,297500,297500,297500,14
|
|
20240903,113900,2511608500,298000,297500,298000,297500,32
|
|
20240903,113800,2502080000,297500,297500,297500,297500,3
|
|
20240903,113700,2501187500,298000,297500,298000,297500,25
|
|
20240903,113600,2493746500,297500,297500,297500,297500,3
|
|
20240903,113500,2492854000,298000,297500,298000,297500,9
|
|
20240903,113400,2490173000,298000,298000,298000,298000,2
|
|
20240903,113300,2489577000,298000,297500,298000,297500,10
|
|
20240903,113200,2486598000,297500,297500,297500,297500,2
|
|
20240903,113100,2486003000,297500,298000,298000,297500,9
|
|
20240903,113000,2483322000,297500,297500,297500,297500,2
|
|
20240903,112900,2482727000,297500,298000,298000,297500,25
|
|
20240903,112800,2475285500,297500,297500,297500,297500,2
|
|
20240903,112700,2474690500,298000,298000,298000,298000,3
|
|
20240903,112600,2473796500,298000,297500,298000,297500,6
|
|
20240903,112500,2472009500,297500,297500,297500,297500,12
|
|
20240903,112400,2468439500,298500,298000,298500,298000,9
|
|
20240903,112300,2465754000,298000,298000,298000,298000,6
|
|
20240903,112200,2463966000,298000,297500,298000,297500,9
|
|
20240903,112100,2461287500,297500,297500,297500,297500,1
|
|
20240903,112000,2460990000,297500,297500,298000,297500,41
|
|
20240903,111900,2448789000,297500,298000,298000,297500,3
|
|
20240903,111800,2447895500,297500,299000,299000,297500,19
|
|
20240903,111700,2442227500,298500,299000,299000,298500,2
|
|
20240903,111600,2441630000,298500,298500,298500,298500,6
|
|
20240903,111500,2439839000,298000,298000,298000,298000,1
|
|
20240903,111400,2439541000,298500,298000,298500,298000,82
|
|
20240903,111300,2415092500,298500,298500,298500,298000,10
|
|
20240903,111200,2412108500,298000,298000,298000,298000,2
|
|
20240903,111100,2411512500,299500,298000,299500,298000,11
|
|
20240903,111000,2408226500,298000,299000,299000,298000,11
|
|
20240903,110900,2404947500,299000,298500,299000,298500,10
|
|
20240903,110800,2401959000,298500,298500,298500,298500,1
|
|
20240903,110700,2401660500,298500,298500,299000,298500,16
|
|
20240903,110600,2396881000,298500,298500,298500,298500,1
|
|
20240903,110500,2396582500,298500,298500,298500,298500,5
|
|
20240903,110400,2395090000,298500,298500,298500,298500,5
|
|
20240903,110300,2393597500,298500,299500,299500,298000,35
|
|
20240903,110200,2383156500,298500,299000,299000,298500,23
|
|
20240903,110100,2376280000,299000,298500,299000,298500,4
|
|
20240903,110000,2375085500,298500,298500,298500,297500,19
|
|
20240903,105900,2369421000,298500,298000,298500,298000,5
|
|
20240903,105800,2367929500,298000,298000,298500,298000,22
|
|
20240903,105700,2361370000,298000,298500,298500,298000,24
|
|
20240903,105600,2354216500,298500,298000,298500,298000,7
|
|
20240903,105500,2352128000,298000,299000,299000,298000,13
|
|
20240903,105400,2348253000,299000,298000,299000,298000,31
|
|
20240903,105300,2339008000,298500,300000,300000,298500,171
|
|
20240903,105200,2287958500,298500,300500,300500,298500,43
|
|
20240903,105100,2275093000,300500,301000,301000,299500,98
|
|
20240903,105000,2245709000,300000,300500,300500,300000,163
|
|
20240903,104900,2196743500,300500,300500,300500,300000,36
|
|
20240903,104800,2185926500,300000,300500,300500,300000,93
|
|
20240903,104700,2157991000,300500,300000,300500,299500,83
|
|
20240903,104600,2133078000,300000,300000,300000,299500,34
|
|
20240903,104500,2122878500,300000,300000,300000,299000,68
|
|
20240903,104400,2102495500,300000,300000,300000,299500,56
|
|
20240903,104300,2085711500,300000,299500,300000,299000,314
|
|
20240903,104200,1991678000,299500,299000,299500,299000,37
|
|
20240903,104100,1980598000,299500,299000,299500,299000,53
|
|
20240903,104000,1964728500,299500,300000,300000,298500,68
|
|
20240903,103900,1944361500,300000,299500,300000,299000,49
|
|
20240903,103800,1929665000,300000,300000,300000,299500,42
|
|
20240903,103700,1917066000,300000,300000,300000,299500,48
|
|
20240903,103600,1902667000,300000,300000,300000,299500,75
|
|
20240903,103500,1880189500,299500,300000,300000,299500,57
|
|
20240903,103400,1863098500,300000,300000,300000,299000,55
|
|
20240903,103300,1846612000,299500,300000,300000,299500,33
|
|
20240903,103200,1836712500,300000,299500,300000,299000,124
|
|
20240903,103100,1799572000,299500,299500,299500,299000,31
|
|
20240903,103000,1790290500,299500,299500,299500,299000,28
|
|
20240903,102900,1781905000,299500,299500,299500,298500,30
|
|
20240903,102800,1772936500,299000,299000,299000,299000,22
|
|
20240903,102700,1766358500,298500,298000,299000,298000,16
|
|
20240903,102600,1761579000,298500,298500,298500,298500,33
|
|
20240903,102500,1751728500,298000,298500,298500,298000,8
|
|
20240903,102400,1749341500,298000,298000,298500,298000,18
|
|
20240903,102300,1743973000,297500,297500,298000,297500,5
|
|
20240903,102200,1742484000,297500,297500,297500,297500,18
|
|
20240903,102100,1737129000,298000,298000,298000,297500,29
|
|
20240903,102000,1728487500,298000,298500,298500,298000,69
|
|
20240903,101900,1707915500,299000,299500,299500,299000,118
|
|
20240903,101800,1672632000,299500,299500,300000,299500,102
|
|
20240903,101700,1642082500,300000,299500,300000,299000,238
|
|
20240903,101600,1570799500,299000,298500,299000,298500,89
|
|
20240903,101500,1544195000,298500,298000,298500,298000,51
|
|
20240903,101400,1528973000,298000,297000,298000,297000,341
|
|
20240903,101300,1427368500,297500,298000,298000,297500,19
|
|
20240903,101200,1421712000,297500,297500,297500,297500,15
|
|
20240903,101100,1417249500,297500,298000,298000,297500,9
|
|
20240903,101000,1414568000,297500,297500,297500,297500,7
|
|
20240903,100900,1412485500,297500,298000,298000,297500,62
|
|
20240903,100800,1394035500,298000,298000,298000,298000,53
|
|
20240903,100700,1378241500,297500,298000,298000,297500,233
|
|
20240903,100600,1308808000,298500,298000,298500,297500,16
|
|
20240903,100500,1304036500,298000,298000,298500,298000,34
|
|
20240903,100400,1293901500,298500,298500,298500,298000,17
|
|
20240903,100300,1288830000,298000,298500,298500,298000,11
|
|
20240903,100200,1285547500,298500,298500,299000,298500,13
|
|
20240903,100100,1281663000,299000,298500,299000,298500,9
|
|
20240903,100000,1278976000,299000,298500,299000,298500,11
|
|
20240903,095900,1275688000,298500,298500,298500,298500,34
|
|
20240903,095800,1265539000,298500,298500,299000,298500,24
|
|
20240903,095700,1258371000,298500,298500,298500,298500,1
|
|
20240903,095600,1258072500,298500,299000,299000,298500,29
|
|
20240903,095500,1249402500,299000,299500,299500,299000,311
|
|
20240903,095400,1156349500,299500,299500,299500,299000,53
|
|
20240903,095300,1140476500,300000,300000,300000,300000,55
|
|
20240903,095200,1123976500,300000,298500,300000,298500,455
|
|
20240903,095100,987610000,299000,298500,299000,298500,15
|
|
20240903,095000,983128000,298500,298000,298500,298000,4
|
|
20240903,094900,981934500,298000,299000,299000,298000,18
|
|
20240903,094800,976555500,299000,298500,299000,298500,139
|
|
20240903,094700,935007500,298500,298000,299500,298000,484
|
|
20240903,094600,790318500,298000,296500,298000,296500,84
|
|
20240903,094500,765296000,297500,297000,297500,296500,131
|
|
20240903,094400,726365000,296500,296500,297000,296500,15
|
|
20240903,094300,721917000,296500,296500,297000,296500,67
|
|
20240903,094200,702019000,296500,297000,297000,296500,46
|
|
20240903,094100,688360500,297000,297000,297000,297000,3
|
|
20240903,094000,687469500,297500,297500,297500,297500,38
|
|
20240903,093900,676164500,297500,297500,297500,297500,6
|
|
20240903,093800,674379500,297500,298000,298000,297500,19
|
|
20240903,093700,668726500,297000,297000,297000,297000,16
|
|
20240903,093600,663974500,298000,297500,298000,297000,16
|
|
20240903,093500,659215000,297500,297500,297500,297000,19
|
|
20240903,093400,653565500,297500,297000,297500,297000,11
|
|
20240903,093300,650294000,297000,296500,297000,296500,7
|
|
20240903,093200,648218000,296500,297500,297500,296500,25
|
|
20240903,093100,640797500,296500,296500,296500,296500,1
|
|
20240903,093000,640501000,298000,296500,298000,296500,59
|
|
20240903,092900,622980000,296500,297000,297000,296000,31
|
|
20240903,092800,613787000,297000,297000,297000,297000,1
|
|
20240903,092700,613490000,298000,297500,298000,297500,153
|
|
20240903,092600,567968500,297500,298000,298000,297500,14
|
|
20240903,092500,563803000,298000,298500,298500,298000,48
|
|
20240903,092400,549481000,298500,298000,299000,297500,171
|
|
20240903,092300,498452000,298000,297500,298500,297500,226
|
|
20240903,092200,431181500,298000,298000,298500,297500,26
|
|
20240903,092100,423432000,298000,298500,298500,297500,72
|
|
20240903,092000,401967500,298000,298000,298500,298000,36
|
|
20240903,091900,391239000,298500,297500,298500,297000,314
|
|
20240903,091800,297811000,297000,297000,297500,296500,44
|
|
20240903,091700,284736000,296500,296500,296500,296500,47
|
|
20240903,091600,270800500,295500,294500,297000,294500,178
|
|
20240903,091500,218003000,294500,296000,296000,294500,40
|
|
20240903,091400,206208000,296500,295500,296500,294500,82
|
|
20240903,091300,181935000,295500,295500,296000,294500,42
|
|
20240903,091200,169522500,295500,295000,295500,294000,48
|
|
20240903,091100,155345500,294000,293500,295000,293500,57
|
|
20240903,091000,138533500,294500,294000,294500,294000,26
|
|
20240903,090900,130883000,294000,294000,294000,294000,5
|
|
20240903,090800,129413000,294000,295000,295000,294000,13
|
|
20240903,090700,125581000,294500,295000,295000,294500,7
|
|
20240903,090600,123518500,295000,295500,295500,295000,30
|
|
20240903,090500,114659000,295000,294500,295000,294500,13
|
|
20240903,090400,110826500,294500,293500,294500,293500,167
|
|
20240903,090300,61741500,293000,293000,293500,292500,29
|
|
20240903,090200,53239000,293000,293500,293500,293000,2
|
|
20240903,090100,52652500,294000,294000,294000,294000,13
|
|
20240903,090000,48830500,292500,292000,292500,292000,167
|