722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205900,4560885000,284500,284500,284500,284500,341
|
|
20240904,205800,4560885000,284500,284500,284500,284500,0
|
|
20240904,205700,4560885000,284500,284500,284500,284500,0
|
|
20240904,205600,4560885000,284500,284500,284500,284500,0
|
|
20240904,205500,4560885000,284500,284500,284500,284500,0
|
|
20240904,205400,4560885000,284500,284500,284500,284500,0
|
|
20240904,205300,4560885000,284500,284500,284500,284500,0
|
|
20240904,205200,4560885000,284500,284500,284500,284500,0
|
|
20240904,205100,4560885000,284500,284500,284500,284500,0
|
|
20240904,205000,4560885000,284500,284500,284500,284500,0
|
|
20240904,204900,4560885000,284500,284500,284500,284500,0
|
|
20240904,204800,4560885000,284500,284500,284500,284500,0
|
|
20240904,204700,4560885000,284500,284500,284500,284500,0
|
|
20240904,204600,4560885000,284500,284500,284500,284500,0
|
|
20240904,204500,4560885000,284500,284500,284500,284500,0
|
|
20240904,204400,4560885000,284500,284500,284500,284500,0
|
|
20240904,204300,4560885000,284500,284500,284500,284500,0
|
|
20240904,204200,4560885000,284500,284500,284500,284500,0
|
|
20240904,204100,4560885000,284500,284500,284500,284500,0
|
|
20240904,204000,4560885000,284500,284500,284500,284500,0
|
|
20240904,203900,4560885000,284500,284500,284500,284500,0
|
|
20240904,203800,4560885000,284500,284500,284500,284500,0
|
|
20240904,203700,4560885000,284500,284500,284500,284500,0
|
|
20240904,203600,4560885000,284500,284500,284500,284500,0
|
|
20240904,203500,4560885000,284500,284500,284500,284500,0
|
|
20240904,203400,4560885000,284500,284500,284500,284500,0
|
|
20240904,203300,4560885000,284500,284500,284500,284500,0
|
|
20240904,203200,4560885000,284500,284500,284500,284500,0
|
|
20240904,203100,4560885000,284500,284500,284500,284500,0
|
|
20240904,203000,4560885000,284500,284500,284500,284500,0
|
|
20240904,202900,4560885000,284500,284500,284500,284500,341
|
|
20240904,202800,4560885000,284500,284500,284500,284500,0
|
|
20240904,202700,4560885000,284500,284500,284500,284500,0
|
|
20240904,202600,4560885000,284500,284500,284500,284500,0
|
|
20240904,202500,4560885000,284500,284500,284500,284500,0
|
|
20240904,202400,4560885000,284500,284500,284500,284500,0
|
|
20240904,202300,4560885000,284500,284500,284500,284500,0
|
|
20240904,202200,4560885000,284500,284500,284500,284500,0
|
|
20240904,202100,4560885000,284500,284500,284500,284500,0
|
|
20240904,202000,4560885000,284500,284500,284500,284500,0
|
|
20240904,201900,4560885000,284500,284500,284500,284500,0
|
|
20240904,201800,4560885000,284500,284500,284500,284500,0
|
|
20240904,201700,4560885000,284500,284500,284500,284500,0
|
|
20240904,201600,4560885000,284500,284500,284500,284500,0
|
|
20240904,201500,4560885000,284500,284500,284500,284500,0
|
|
20240904,201400,4560885000,284500,284500,284500,284500,0
|
|
20240904,201300,4560885000,284500,284500,284500,284500,0
|
|
20240904,201200,4560885000,284500,284500,284500,284500,0
|
|
20240904,201100,4560885000,284500,284500,284500,284500,0
|
|
20240904,201000,4560885000,284500,284500,284500,284500,0
|
|
20240904,200900,4560885000,284500,284500,284500,284500,0
|
|
20240904,200800,4560885000,284500,284500,284500,284500,0
|
|
20240904,200700,4560885000,284500,284500,284500,284500,0
|
|
20240904,200600,4560885000,284500,284500,284500,284500,0
|
|
20240904,200500,4560885000,284500,284500,284500,284500,0
|
|
20240904,200400,4560885000,284500,284500,284500,284500,0
|
|
20240904,200300,4560885000,284500,284500,284500,284500,0
|
|
20240904,200200,4560885000,284500,284500,284500,284500,0
|
|
20240904,200100,4560885000,284500,284500,284500,284500,0
|
|
20240904,200000,4560885000,284500,284500,284500,284500,0
|
|
20240904,195900,4560885000,284500,284500,284500,284500,341
|
|
20240904,195800,4560885000,284500,284500,284500,284500,0
|
|
20240904,195700,4560885000,284500,284500,284500,284500,0
|
|
20240904,195600,4560885000,284500,284500,284500,284500,0
|
|
20240904,195500,4560885000,284500,284500,284500,284500,0
|
|
20240904,195400,4560885000,284500,284500,284500,284500,0
|
|
20240904,195300,4560885000,284500,284500,284500,284500,0
|
|
20240904,195200,4560885000,284500,284500,284500,284500,0
|
|
20240904,195100,4560885000,284500,284500,284500,284500,0
|
|
20240904,195000,4560885000,284500,284500,284500,284500,0
|
|
20240904,194900,4560885000,284500,284500,284500,284500,0
|
|
20240904,194800,4560885000,284500,284500,284500,284500,0
|
|
20240904,194700,4560885000,284500,284500,284500,284500,0
|
|
20240904,194600,4560885000,284500,284500,284500,284500,0
|
|
20240904,194500,4560885000,284500,284500,284500,284500,0
|
|
20240904,194400,4560885000,284500,284500,284500,284500,0
|
|
20240904,194300,4560885000,284500,284500,284500,284500,0
|
|
20240904,194200,4560885000,284500,284500,284500,284500,0
|
|
20240904,194100,4560885000,284500,284500,284500,284500,0
|
|
20240904,194000,4560885000,284500,284500,284500,284500,0
|
|
20240904,193900,4560885000,284500,284500,284500,284500,0
|
|
20240904,193800,4560885000,284500,284500,284500,284500,0
|
|
20240904,193700,4560885000,284500,284500,284500,284500,0
|
|
20240904,193600,4560885000,284500,284500,284500,284500,0
|
|
20240904,193500,4560885000,284500,284500,284500,284500,0
|
|
20240904,193400,4560885000,284500,284500,284500,284500,0
|
|
20240904,193300,4560885000,284500,284500,284500,284500,0
|
|
20240904,193200,4560885000,284500,284500,284500,284500,0
|
|
20240904,193100,4560885000,284500,284500,284500,284500,0
|
|
20240904,193000,4560885000,284500,284500,284500,284500,0
|
|
20240904,192900,4560885000,284500,284500,284500,284500,341
|
|
20240904,192800,4560885000,284500,284500,284500,284500,0
|
|
20240904,192700,4560885000,284500,284500,284500,284500,0
|
|
20240904,192600,4560885000,284500,284500,284500,284500,0
|
|
20240904,192500,4560885000,284500,284500,284500,284500,0
|
|
20240904,192400,4560885000,284500,284500,284500,284500,0
|
|
20240904,192300,4560885000,284500,284500,284500,284500,0
|
|
20240904,192200,4560885000,284500,284500,284500,284500,0
|
|
20240904,192100,4560885000,284500,284500,284500,284500,0
|
|
20240904,192000,4560885000,284500,284500,284500,284500,0
|
|
20240904,191900,4560885000,284500,284500,284500,284500,0
|
|
20240904,191800,4560885000,284500,284500,284500,284500,0
|
|
20240904,191700,4560885000,284500,284500,284500,284500,0
|
|
20240904,191600,4560885000,284500,284500,284500,284500,0
|
|
20240904,191500,4560885000,284500,284500,284500,284500,0
|
|
20240904,191400,4560885000,284500,284500,284500,284500,0
|
|
20240904,191300,4560885000,284500,284500,284500,284500,0
|
|
20240904,191200,4560885000,284500,284500,284500,284500,0
|
|
20240904,191100,4560885000,284500,284500,284500,284500,0
|
|
20240904,191000,4560885000,284500,284500,284500,284500,0
|
|
20240904,190900,4560885000,284500,284500,284500,284500,0
|
|
20240904,190800,4560885000,284500,284500,284500,284500,0
|
|
20240904,190700,4560885000,284500,284500,284500,284500,0
|
|
20240904,190600,4560885000,284500,284500,284500,284500,0
|
|
20240904,190500,4560885000,284500,284500,284500,284500,0
|
|
20240904,190400,4560885000,284500,284500,284500,284500,0
|
|
20240904,190300,4560885000,284500,284500,284500,284500,0
|
|
20240904,190200,4560885000,284500,284500,284500,284500,0
|
|
20240904,190100,4560885000,284500,284500,284500,284500,0
|
|
20240904,190000,4560885000,284500,284500,284500,284500,0
|
|
20240904,185900,4560885000,284500,284500,284500,284500,341
|
|
20240904,185800,4560885000,284500,284500,284500,284500,0
|
|
20240904,185700,4560885000,284500,284500,284500,284500,0
|
|
20240904,185600,4560885000,284500,284500,284500,284500,0
|
|
20240904,185500,4560885000,284500,284500,284500,284500,0
|
|
20240904,185400,4560885000,284500,284500,284500,284500,0
|
|
20240904,185300,4560885000,284500,284500,284500,284500,0
|
|
20240904,185200,4560885000,284500,284500,284500,284500,0
|
|
20240904,185100,4560885000,284500,284500,284500,284500,0
|
|
20240904,185000,4560885000,284500,284500,284500,284500,0
|
|
20240904,184900,4560885000,284500,284500,284500,284500,0
|
|
20240904,184800,4560885000,284500,284500,284500,284500,0
|
|
20240904,184700,4560885000,284500,284500,284500,284500,0
|
|
20240904,184600,4560885000,284500,284500,284500,284500,0
|
|
20240904,184500,4560885000,284500,284500,284500,284500,0
|
|
20240904,184400,4560885000,284500,284500,284500,284500,0
|
|
20240904,184300,4560885000,284500,284500,284500,284500,0
|
|
20240904,184200,4560885000,284500,284500,284500,284500,0
|
|
20240904,184100,4560885000,284500,284500,284500,284500,0
|
|
20240904,184000,4560885000,284500,284500,284500,284500,0
|
|
20240904,183900,4560885000,284500,284500,284500,284500,0
|
|
20240904,183800,4560885000,284500,284500,284500,284500,0
|
|
20240904,183700,4560885000,284500,284500,284500,284500,0
|
|
20240904,183600,4560885000,284500,284500,284500,284500,0
|
|
20240904,183500,4560885000,284500,284500,284500,284500,0
|
|
20240904,183400,4560885000,284500,284500,284500,284500,0
|
|
20240904,183300,4560885000,284500,284500,284500,284500,0
|
|
20240904,183200,4560885000,284500,284500,284500,284500,0
|
|
20240904,183100,4560885000,284500,284500,284500,284500,0
|
|
20240904,183000,4560885000,284500,284500,284500,284500,0
|
|
20240904,182900,4560885000,284500,284500,284500,284500,341
|
|
20240904,182800,4560885000,284500,284500,284500,284500,0
|
|
20240904,182700,4560885000,284500,284500,284500,284500,0
|
|
20240904,182600,4560885000,284500,284500,284500,284500,0
|
|
20240904,182500,4560885000,284500,284500,284500,284500,0
|
|
20240904,182400,4560885000,284500,284500,284500,284500,0
|
|
20240904,182300,4560885000,284500,284500,284500,284500,0
|
|
20240904,182200,4560885000,284500,284500,284500,284500,0
|
|
20240904,182100,4560885000,284500,284500,284500,284500,0
|
|
20240904,182000,4560885000,284500,284500,284500,284500,0
|
|
20240904,181900,4560885000,284500,284500,284500,284500,0
|
|
20240904,181800,4560885000,284500,284500,284500,284500,0
|
|
20240904,181700,4560885000,284500,284500,284500,284500,0
|
|
20240904,181600,4560885000,284500,284500,284500,284500,0
|
|
20240904,181500,4560885000,284500,284500,284500,284500,0
|
|
20240904,181400,4560885000,284500,284500,284500,284500,0
|
|
20240904,181300,4560885000,284500,284500,284500,284500,0
|
|
20240904,181200,4560885000,284500,284500,284500,284500,0
|
|
20240904,181100,4560885000,284500,284500,284500,284500,0
|
|
20240904,181000,4560885000,284500,284500,284500,284500,0
|
|
20240904,180900,4560885000,284500,284500,284500,284500,0
|
|
20240904,180800,4560885000,284500,284500,284500,284500,0
|
|
20240904,180700,4560885000,284500,284500,284500,284500,0
|
|
20240904,180600,4560885000,284500,284500,284500,284500,0
|
|
20240904,180500,4560885000,284500,284500,284500,284500,0
|
|
20240904,180400,4560885000,284500,284500,284500,284500,0
|
|
20240904,180300,4560885000,284500,284500,284500,284500,0
|
|
20240904,180200,4560885000,284500,284500,284500,284500,0
|
|
20240904,180100,4560885000,284500,284500,284500,284500,0
|
|
20240904,180000,4560885000,284500,284500,284500,284500,0
|
|
20240904,175900,4560885000,284500,284500,284500,284500,341
|
|
20240904,175800,4560885000,284500,284500,284500,284500,0
|
|
20240904,175700,4560885000,284500,284500,284500,284500,0
|
|
20240904,175600,4560885000,284500,284500,284500,284500,0
|
|
20240904,175500,4560885000,284500,284500,284500,284500,0
|
|
20240904,175400,4560885000,284500,284500,284500,284500,0
|
|
20240904,175300,4560885000,284500,284500,284500,284500,0
|
|
20240904,175200,4560885000,284500,284500,284500,284500,0
|
|
20240904,175100,4560885000,284500,284500,284500,284500,0
|
|
20240904,175000,4560885000,284500,284500,284500,284500,0
|
|
20240904,174900,4560885000,284500,284500,284500,284500,0
|
|
20240904,174800,4560885000,284500,284500,284500,284500,0
|
|
20240904,174700,4560885000,284500,284500,284500,284500,0
|
|
20240904,174600,4560885000,284500,284500,284500,284500,0
|
|
20240904,174500,4560885000,284500,284500,284500,284500,0
|
|
20240904,174400,4560885000,284500,284500,284500,284500,0
|
|
20240904,174300,4560885000,284500,284500,284500,284500,0
|
|
20240904,174200,4560885000,284500,284500,284500,284500,0
|
|
20240904,174100,4560885000,284500,284500,284500,284500,0
|
|
20240904,174000,4560885000,284500,284500,284500,284500,0
|
|
20240904,173900,4560885000,284500,284500,284500,284500,0
|
|
20240904,173800,4560885000,284500,284500,284500,284500,0
|
|
20240904,173700,4560885000,284500,284500,284500,284500,0
|
|
20240904,173600,4560885000,284500,284500,284500,284500,0
|
|
20240904,173500,4560885000,284500,284500,284500,284500,0
|
|
20240904,173400,4560885000,284500,284500,284500,284500,0
|
|
20240904,173300,4560885000,284500,284500,284500,284500,0
|
|
20240904,173200,4560885000,284500,284500,284500,284500,0
|
|
20240904,173100,4560885000,284500,284500,284500,284500,0
|
|
20240904,173000,4560885000,284500,284500,284500,284500,0
|
|
20240904,172900,4560885000,284500,284500,284500,284500,341
|
|
20240904,172800,4560885000,284500,284500,284500,284500,0
|
|
20240904,172700,4560885000,284500,284500,284500,284500,0
|
|
20240904,172600,4560885000,284500,284500,284500,284500,0
|
|
20240904,172500,4560885000,284500,284500,284500,284500,0
|
|
20240904,172400,4560885000,284500,284500,284500,284500,0
|
|
20240904,172300,4560885000,284500,284500,284500,284500,0
|
|
20240904,172200,4560885000,284500,284500,284500,284500,0
|
|
20240904,172100,4560885000,284500,284500,284500,284500,0
|
|
20240904,172000,4560885000,284500,284500,284500,284500,0
|
|
20240904,171900,4560885000,284500,284500,284500,284500,0
|
|
20240904,171800,4560885000,284500,284500,284500,284500,0
|
|
20240904,171700,4560885000,284500,284500,284500,284500,0
|
|
20240904,171600,4560885000,284500,284500,284500,284500,0
|
|
20240904,171500,4560885000,284500,284500,284500,284500,0
|
|
20240904,171400,4560885000,284500,284500,284500,284500,0
|
|
20240904,171300,4560885000,284500,284500,284500,284500,0
|
|
20240904,171200,4560885000,284500,284500,284500,284500,0
|
|
20240904,171100,4560885000,284500,284500,284500,284500,0
|
|
20240904,171000,4560885000,284500,284500,284500,284500,0
|
|
20240904,170900,4560885000,284500,284500,284500,284500,0
|
|
20240904,170800,4560885000,284500,284500,284500,284500,0
|
|
20240904,170700,4560885000,284500,284500,284500,284500,0
|
|
20240904,170600,4560885000,284500,284500,284500,284500,0
|
|
20240904,170500,4560885000,284500,284500,284500,284500,0
|
|
20240904,170400,4560885000,284500,284500,284500,284500,0
|
|
20240904,170300,4560885000,284500,284500,284500,284500,0
|
|
20240904,170200,4560885000,284500,284500,284500,284500,0
|
|
20240904,170100,4560885000,284500,284500,284500,284500,0
|
|
20240904,170000,4560885000,284500,284500,284500,284500,0
|
|
20240904,165900,4560885000,284500,284500,284500,284500,341
|
|
20240904,165800,4560885000,284500,284500,284500,284500,0
|
|
20240904,165700,4560885000,284500,284500,284500,284500,0
|
|
20240904,165600,4560885000,284500,284500,284500,284500,0
|
|
20240904,165500,4560885000,284500,284500,284500,284500,0
|
|
20240904,165400,4560885000,284500,284500,284500,284500,0
|
|
20240904,165300,4560885000,284500,284500,284500,284500,0
|
|
20240904,165200,4560885000,284500,284500,284500,284500,0
|
|
20240904,165100,4560885000,284500,284500,284500,284500,0
|
|
20240904,165000,4560885000,284500,284500,284500,284500,0
|
|
20240904,164900,4560885000,284500,284500,284500,284500,0
|
|
20240904,164800,4560885000,284500,284500,284500,284500,0
|
|
20240904,164700,4560885000,284500,284500,284500,284500,0
|
|
20240904,164600,4560885000,284500,284500,284500,284500,0
|
|
20240904,164500,4560885000,284500,284500,284500,284500,0
|
|
20240904,164400,4560885000,284500,284500,284500,284500,0
|
|
20240904,164300,4560885000,284500,284500,284500,284500,0
|
|
20240904,164200,4560885000,284500,284500,284500,284500,0
|
|
20240904,164100,4560885000,284500,284500,284500,284500,0
|
|
20240904,164000,4560885000,284500,284500,284500,284500,0
|
|
20240904,163900,4560885000,284500,284500,284500,284500,0
|
|
20240904,163800,4560885000,284500,284500,284500,284500,0
|
|
20240904,163700,4560885000,284500,284500,284500,284500,0
|
|
20240904,163600,4560885000,284500,284500,284500,284500,0
|
|
20240904,163500,4560885000,284500,284500,284500,284500,0
|
|
20240904,163400,4560885000,284500,284500,284500,284500,0
|
|
20240904,163300,4560885000,284500,284500,284500,284500,0
|
|
20240904,163200,4560885000,284500,284500,284500,284500,0
|
|
20240904,163100,4560885000,284500,284500,284500,284500,0
|
|
20240904,163000,4560885000,284500,284500,284500,284500,0
|
|
20240904,162900,4560885000,284500,284500,284500,284500,341
|
|
20240904,162800,4560885000,284500,284500,284500,284500,0
|
|
20240904,162700,4560885000,284500,284500,284500,284500,0
|
|
20240904,162600,4560885000,284500,284500,284500,284500,0
|
|
20240904,162500,4560885000,284500,284500,284500,284500,0
|
|
20240904,162400,4560885000,284500,284500,284500,284500,0
|
|
20240904,162300,4560885000,284500,284500,284500,284500,0
|
|
20240904,162200,4560885000,284500,284500,284500,284500,0
|
|
20240904,162100,4560885000,284500,284500,284500,284500,0
|
|
20240904,162000,4560885000,284500,284500,284500,284500,0
|
|
20240904,161900,4560885000,284500,284500,284500,284500,0
|
|
20240904,161800,4560885000,284500,284500,284500,284500,0
|
|
20240904,161700,4560885000,284500,284500,284500,284500,0
|
|
20240904,161600,4560885000,284500,284500,284500,284500,0
|
|
20240904,161500,4560885000,284500,284500,284500,284500,0
|
|
20240904,161400,4560885000,284500,284500,284500,284500,0
|
|
20240904,161300,4560885000,284500,284500,284500,284500,0
|
|
20240904,161200,4560885000,284500,284500,284500,284500,0
|
|
20240904,161100,4560885000,284500,284500,284500,284500,0
|
|
20240904,161000,4560885000,284500,284500,284500,284500,0
|
|
20240904,160900,4560885000,284500,284500,284500,284500,0
|
|
20240904,160800,4560885000,284500,284500,284500,284500,0
|
|
20240904,160700,4560885000,284500,284500,284500,284500,0
|
|
20240904,160600,4560885000,284500,284500,284500,284500,0
|
|
20240904,160500,4560885000,284500,284500,284500,284500,0
|
|
20240904,160400,4560885000,284500,284500,284500,284500,0
|
|
20240904,160300,4560885000,284500,284500,284500,284500,0
|
|
20240904,160200,4560885000,284500,284500,284500,284500,0
|
|
20240904,160100,4560885000,284500,284500,284500,284500,0
|
|
20240904,160000,4560885000,284500,284500,284500,284500,0
|
|
20240904,155900,4560885000,284500,284500,284500,284500,341
|
|
20240904,155800,4560885000,284500,284500,284500,284500,0
|
|
20240904,155700,4560885000,284500,284500,284500,284500,0
|
|
20240904,155600,4560885000,284500,284500,284500,284500,0
|
|
20240904,155500,4560885000,284500,284500,284500,284500,0
|
|
20240904,155400,4560885000,284500,284500,284500,284500,0
|
|
20240904,155300,4560885000,284500,284500,284500,284500,0
|
|
20240904,155200,4560885000,284500,284500,284500,284500,0
|
|
20240904,155100,4560885000,284500,284500,284500,284500,0
|
|
20240904,155000,4560885000,284500,284500,284500,284500,0
|
|
20240904,154900,4560885000,284500,284500,284500,284500,0
|
|
20240904,154800,4560885000,284500,284500,284500,284500,0
|
|
20240904,154700,4560885000,284500,284500,284500,284500,0
|
|
20240904,154600,4560885000,284500,284500,284500,284500,0
|
|
20240904,154500,4560885000,284500,284500,284500,284500,0
|
|
20240904,154400,4560885000,284500,284500,284500,284500,0
|
|
20240904,154300,4560885000,284500,284500,284500,284500,0
|
|
20240904,154200,4560885000,284500,284500,284500,284500,0
|
|
20240904,154100,4560885000,284500,284500,284500,284500,0
|
|
20240904,154000,4560885000,284500,284500,284500,284500,0
|
|
20240904,153900,4560885000,284500,284500,284500,284500,0
|
|
20240904,153800,4560885000,284500,284500,284500,284500,0
|
|
20240904,153700,4560885000,284500,284500,284500,284500,0
|
|
20240904,153600,4560885000,284500,284500,284500,284500,0
|
|
20240904,153500,4560885000,284500,284500,284500,284500,0
|
|
20240904,153400,4560885000,284500,284500,284500,284500,0
|
|
20240904,153300,4560885000,284500,284500,284500,284500,0
|
|
20240904,153200,4560885000,284500,284500,284500,284500,0
|
|
20240904,153100,4560885000,284500,284500,284500,284500,0
|
|
20240904,153000,4560885000,284500,284500,284500,284500,341
|
|
20240904,152900,4463870500,285500,285500,285500,285500,0
|
|
20240904,152800,4463870500,285500,285500,285500,285500,0
|
|
20240904,152700,4463870500,285500,285500,285500,285500,0
|
|
20240904,152600,4463870500,285500,285500,285500,285500,0
|
|
20240904,152500,4463870500,285500,285500,285500,285500,0
|
|
20240904,152400,4463870500,285500,285500,285500,285500,0
|
|
20240904,152300,4463870500,285500,285500,285500,285500,0
|
|
20240904,152200,4463870500,285500,285500,285500,285500,0
|
|
20240904,152100,4463870500,285500,285500,285500,285500,0
|
|
20240904,152000,4463870500,285500,285500,285500,285500,0
|
|
20240904,151900,4463870500,285500,285000,285500,284500,75
|
|
20240904,151800,4442483500,285500,285000,285500,285000,27
|
|
20240904,151700,4434777000,285500,285000,285500,285000,13
|
|
20240904,151600,4431071000,285000,285000,285000,285000,4
|
|
20240904,151500,4429931000,285000,284500,285000,284500,589
|
|
20240904,151400,4262073500,284500,284500,285000,284500,12
|
|
20240904,151300,4258659000,284500,284500,284500,284500,5
|
|
20240904,151200,4257236500,284500,285000,285000,284500,6
|
|
20240904,151100,4255529000,284500,284500,284500,284500,7
|
|
20240904,151000,4253537500,284500,284500,285000,284500,22
|
|
20240904,150900,4247276000,284500,284500,285000,284500,15
|
|
20240904,150800,4243007500,285000,284500,285000,284500,10
|
|
20240904,150700,4240161500,284500,284500,285000,284500,46
|
|
20240904,150600,4227071000,284000,284500,284500,284000,42
|
|
20240904,150500,4215124500,284000,284500,284500,284000,106
|
|
20240904,150400,4184973000,284500,284500,284500,284500,138
|
|
20240904,150300,4145712000,284500,285000,285000,284500,10
|
|
20240904,150200,4142866500,284500,284500,285000,284500,21
|
|
20240904,150100,4136886000,284500,284500,285000,284500,51
|
|
20240904,150000,4122364500,284500,284000,285000,284000,188
|
|
20240904,145900,4068879500,284000,284000,284500,284000,8
|
|
20240904,145800,4066606500,284000,284500,284500,284000,9
|
|
20240904,145700,4064050000,284000,284000,284500,284000,7
|
|
20240904,145600,4062061500,284500,284000,284500,284000,41
|
|
20240904,145500,4050415500,284000,284000,284500,284000,30
|
|
20240904,145400,4041894500,284000,284000,284500,284000,12
|
|
20240904,145300,4038486000,284000,284000,284500,284000,22
|
|
20240904,145200,4032237500,284000,284000,284000,283500,46
|
|
20240904,145100,4019192500,284000,284000,284500,284000,22
|
|
20240904,145000,4012944000,284000,283500,284000,283500,65
|
|
20240904,144900,3994487000,283500,283500,284000,283000,22
|
|
20240904,144800,3988250500,283500,283500,284000,283500,28
|
|
20240904,144700,3980312000,283500,284000,284000,283500,83
|
|
20240904,144600,3956781000,284000,284000,284500,283500,28
|
|
20240904,144500,3948829000,284000,283500,284000,283500,47
|
|
20240904,144400,3935484500,283000,283000,283500,283000,75
|
|
20240904,144300,3914223000,283000,283000,283500,283000,8
|
|
20240904,144200,3911958000,283000,283000,283500,283000,32
|
|
20240904,144100,3902901500,283500,283000,283500,283000,48
|
|
20240904,144000,3889310500,283000,283000,283000,282500,51
|
|
20240904,143900,3874879000,283000,283500,283500,282500,177
|
|
20240904,143800,3824824500,283000,283000,283500,283000,9
|
|
20240904,143700,3822276500,283000,283500,283500,283000,6
|
|
20240904,143600,3820577500,283500,283000,283500,283000,64
|
|
20240904,143500,3802464500,283500,283500,283500,283500,32
|
|
20240904,143400,3793392500,283000,283500,284000,283000,14
|
|
20240904,143300,3789424000,283000,283500,283500,283000,9
|
|
20240904,143200,3786875000,283000,284000,284000,283000,8
|
|
20240904,143100,3784606000,283500,283000,283500,283000,28
|
|
20240904,143000,3776674000,283500,283500,283500,283000,36
|
|
20240904,142900,3766469000,283000,283500,283500,283000,8
|
|
20240904,142800,3764204000,283000,283000,283000,283000,9
|
|
20240904,142700,3761657000,283000,283000,283500,283000,13
|
|
20240904,142600,3757976500,283500,282500,283500,282500,11
|
|
20240904,142500,3754864000,283000,283000,283000,282500,91
|
|
20240904,142400,3729118500,283000,282500,283000,282500,50
|
|
20240904,142300,3714993000,283000,283000,283000,283000,6
|
|
20240904,142200,3713295000,282500,283000,283500,282500,12
|
|
20240904,142100,3709901000,283000,282500,283000,282500,81
|
|
20240904,142000,3686980500,282500,282500,283000,282500,11
|
|
20240904,141900,3683870000,283000,282500,283000,282500,7
|
|
20240904,141800,3681892000,282500,283000,283000,282500,6
|
|
20240904,141700,3680196000,283000,282500,283000,282500,12
|
|
20240904,141600,3676802500,282500,283000,283000,282500,15
|
|
20240904,141500,3672564500,282500,282500,283000,282500,14
|
|
20240904,141400,3668606000,282500,282500,282500,282500,6
|
|
20240904,141300,3666911000,282500,283000,283000,282500,8
|
|
20240904,141200,3664648500,282500,282500,283000,282500,58
|
|
20240904,141100,3648263000,282500,283000,283000,282500,21
|
|
20240904,141000,3642325000,283000,282500,283000,282500,18
|
|
20240904,140900,3637238000,282500,282500,283000,282500,144
|
|
20240904,140800,3596557500,282500,282500,283000,282500,17
|
|
20240904,140700,3591754500,283000,282500,283000,282500,45
|
|
20240904,140600,3579041500,282500,283000,283000,282500,32
|
|
20240904,140500,3569992500,283000,283000,283000,282500,43
|
|
20240904,140400,3557839000,282500,283000,283000,282500,34
|
|
20240904,140300,3548221500,283000,283000,283500,283000,18
|
|
20240904,140200,3543126500,283500,283000,283500,283000,15
|
|
20240904,140100,3538880500,283000,284000,284000,283000,287
|
|
20240904,140000,3457602500,283500,283500,284000,283500,51
|
|
20240904,135900,3443142000,284000,283500,284000,283500,6
|
|
20240904,135800,3441440000,283500,283500,284000,283500,22
|
|
20240904,135700,3435201500,284000,284000,284000,283500,13
|
|
20240904,135600,3431514000,284000,283500,284000,283500,11
|
|
20240904,135500,3428391500,284000,284000,284000,283500,16
|
|
20240904,135400,3423852500,284000,283500,284000,283500,30
|
|
20240904,135300,3415342500,283500,284000,284000,283500,5
|
|
20240904,135200,3413923000,284000,284000,284000,283500,68
|
|
20240904,135100,3394643000,284000,285000,285000,283500,1809
|
|
20240904,135000,2879554000,285000,285500,285500,285000,12
|
|
20240904,134900,2876133000,285000,285500,285500,285000,615
|
|
20240904,134800,2700597000,285500,286000,286000,285500,42
|
|
20240904,134700,2688605000,286000,286000,286000,285500,14
|
|
20240904,134600,2684605500,286000,285500,286000,285500,9
|
|
20240904,134500,2682035000,285500,285500,285500,285500,10
|
|
20240904,134400,2679180000,286000,285500,286000,285500,15
|
|
20240904,134300,2674895000,285500,285500,285500,285500,0
|
|
20240904,134200,2674895000,285500,286000,286000,285500,11
|
|
20240904,134100,2671754000,285500,285500,285500,285500,0
|
|
20240904,134000,2671754000,285500,286000,286000,285500,39
|
|
20240904,133900,2660605500,286000,285500,286000,285500,15
|
|
20240904,133800,2656320000,286000,286000,286000,286000,12
|
|
20240904,133700,2652888000,286000,285500,286000,285500,10
|
|
20240904,133600,2650032500,285500,285500,285500,285500,0
|
|
20240904,133500,2650032500,285500,285500,286000,285500,13
|
|
20240904,133400,2646320000,285500,285500,285500,285500,0
|
|
20240904,133300,2646320000,285500,286000,286000,285500,3
|
|
20240904,133200,2645463000,286000,285500,286000,285500,3
|
|
20240904,133100,2644606000,286000,286000,286000,286000,1
|
|
20240904,133000,2644320000,286000,285500,286000,285500,11
|
|
20240904,132900,2641179000,286000,286000,286000,286000,6
|
|
20240904,132800,2639463000,286000,286000,286000,286000,5
|
|
20240904,132700,2638033000,286000,285500,286000,285500,2
|
|
20240904,132600,2637461500,286000,286000,286000,286000,2
|
|
20240904,132500,2636889500,286000,286000,286000,286000,4
|
|
20240904,132400,2635745500,286000,286000,286000,286000,1
|
|
20240904,132300,2635459500,286500,286500,286500,286500,3
|
|
20240904,132200,2634600000,286500,286500,286500,286500,0
|
|
20240904,132100,2634600000,286500,285500,286500,285500,67
|
|
20240904,132000,2615439500,286000,286500,286500,285500,42
|
|
20240904,131900,2603429000,286500,286500,286500,286500,2
|
|
20240904,131800,2602856000,286500,285500,286500,285500,27
|
|
20240904,131700,2595145500,286500,286500,286500,286500,3
|
|
20240904,131600,2594286000,286500,285500,286500,285500,2
|
|
20240904,131500,2593714000,285500,286000,286500,285500,103
|
|
20240904,131400,2564255000,287000,286500,287000,286500,52
|
|
20240904,131300,2549356500,286000,286000,286000,286000,1
|
|
20240904,131200,2549070500,286500,286500,286500,286500,0
|
|
20240904,131100,2549070500,286500,286500,286500,286500,3
|
|
20240904,131000,2548211000,287000,287000,287000,287000,2
|
|
20240904,130900,2547637000,287000,287000,287000,287000,1
|
|
20240904,130800,2547350000,287000,287000,287000,287000,0
|
|
20240904,130700,2547350000,287000,287000,287000,287000,0
|
|
20240904,130600,2547350000,287000,287000,287000,287000,2
|
|
20240904,130500,2546776000,285500,285500,285500,285500,0
|
|
20240904,130400,2546776000,285500,287000,287000,285500,5
|
|
20240904,130300,2545347000,285500,286000,286000,285500,15
|
|
20240904,130200,2541059500,287000,287000,287000,285500,12
|
|
20240904,130100,2537630500,285500,286000,287000,285500,185
|
|
20240904,130000,2484675000,286000,286000,286000,286000,3
|
|
20240904,125900,2483817000,286000,286000,286000,286000,1
|
|
20240904,125800,2483531000,286000,286000,286000,285500,9
|
|
20240904,125700,2480958000,286000,285500,286000,285500,4
|
|
20240904,125600,2479815000,286000,285500,286000,285500,29
|
|
20240904,125500,2471535000,285500,286000,286000,285500,2
|
|
20240904,125400,2470963500,286000,286000,286000,285500,24
|
|
20240904,125300,2464100000,286000,286000,286000,286000,19
|
|
20240904,125200,2458666000,286000,286000,286000,285500,7
|
|
20240904,125100,2456664500,285500,286000,286000,285500,22
|
|
20240904,125000,2450382500,286000,286000,286000,286000,2
|
|
20240904,124900,2449810500,286000,286000,286000,286000,1
|
|
20240904,124800,2449524500,285500,286000,286000,285500,2
|
|
20240904,124700,2448953000,285500,285500,285500,285500,0
|
|
20240904,124600,2448953000,285500,285500,285500,285500,1
|
|
20240904,124500,2448667500,285500,286000,286000,285500,65
|
|
20240904,124400,2430108500,286000,286000,286000,286000,1
|
|
20240904,124300,2429822500,286000,286000,286000,286000,2
|
|
20240904,124200,2429250500,285500,285500,286000,285500,3
|
|
20240904,124100,2428393500,286000,286000,286000,286000,20
|
|
20240904,124000,2422673500,286000,286000,286000,285500,4
|
|
20240904,123900,2421530000,286000,286000,286000,286000,32
|
|
20240904,123800,2412378000,286000,286000,286000,286000,1
|
|
20240904,123700,2412092000,285500,286000,286000,285500,11
|
|
20240904,123600,2408950500,286000,285500,286000,285500,39
|
|
20240904,123500,2397815000,286000,286000,286000,286000,0
|
|
20240904,123400,2397815000,286000,286000,286000,286000,0
|
|
20240904,123300,2397815000,286000,286000,286000,286000,1
|
|
20240904,123200,2397529000,286000,286000,286000,286000,1
|
|
20240904,123100,2397243000,286000,286000,286000,286000,1
|
|
20240904,123000,2396957000,286000,286000,286000,286000,1
|
|
20240904,122900,2396671000,286000,286000,286000,286000,3
|
|
20240904,122800,2395813000,286000,286000,286000,286000,7
|
|
20240904,122700,2393811000,286000,286000,286000,286000,2
|
|
20240904,122600,2393239000,286000,286000,286000,286000,1
|
|
20240904,122500,2392953000,286000,285500,286000,285500,7
|
|
20240904,122400,2390953500,285500,286000,286000,285500,3
|
|
20240904,122300,2390096000,285500,286000,286000,285500,22
|
|
20240904,122200,2383810000,285500,286000,286000,285500,2
|
|
20240904,122100,2383238500,286000,285500,286000,285500,4
|
|
20240904,122000,2382095000,286000,286000,286000,286000,5
|
|
20240904,121900,2380665000,286000,286000,286000,286000,2
|
|
20240904,121800,2380093000,286000,286000,286000,286000,11
|
|
20240904,121700,2376947000,285500,285500,286000,285500,3
|
|
20240904,121600,2376090000,285500,286000,286000,285500,232
|
|
20240904,121500,2309747500,286500,286000,286500,286000,7
|
|
20240904,121400,2307744500,286500,286500,286500,286500,1
|
|
20240904,121300,2307458000,286500,286500,286500,286500,14
|
|
20240904,121200,2303447000,286500,286500,286500,286500,1
|
|
20240904,121100,2303160500,286500,286000,286500,286000,2
|
|
20240904,121000,2302588000,286500,286000,286500,286000,7
|
|
20240904,120900,2300583000,286500,286500,286500,286500,2
|
|
20240904,120800,2300010000,286000,286500,286500,286000,6
|
|
20240904,120700,2298291500,286500,286500,286500,286000,292
|
|
20240904,120600,2214637500,286500,286500,286500,286500,1
|
|
20240904,120500,2214351000,286500,287500,287500,286500,9
|
|
20240904,120400,2211767500,286500,287000,287000,286500,116
|
|
20240904,120300,2178476000,287000,287500,287500,287000,5
|
|
20240904,120200,2177039500,287500,287500,287500,287500,18
|
|
20240904,120100,2171864500,287500,287500,287500,287500,1
|
|
20240904,120000,2171577000,287500,287500,287500,287500,1
|
|
20240904,115900,2171289500,287000,287000,287000,287000,1
|
|
20240904,115800,2171002500,287500,287500,287500,287500,3
|
|
20240904,115700,2170140000,287500,287500,287500,287500,25
|
|
20240904,115600,2162952500,287500,287500,287500,287500,1
|
|
20240904,115500,2162665000,287000,287000,287000,287000,1
|
|
20240904,115400,2162378000,287500,287000,287500,287000,2
|
|
20240904,115300,2161803500,287500,287000,287500,287000,2
|
|
20240904,115200,2161229000,287000,287000,287000,287000,3
|
|
20240904,115100,2160368000,287500,287500,287500,287500,1
|
|
20240904,115000,2160080500,287500,287500,287500,287500,1
|
|
20240904,114900,2159793000,287000,287000,287000,287000,2
|
|
20240904,114800,2159219000,287500,287500,287500,287500,2
|
|
20240904,114700,2158644000,287500,287500,287500,287500,0
|
|
20240904,114600,2158644000,287500,287500,287500,287500,3
|
|
20240904,114500,2157781500,287500,287500,287500,287500,98
|
|
20240904,114400,2129606500,287500,288000,288000,287500,3
|
|
20240904,114300,2128743000,288000,288000,288000,288000,1
|
|
20240904,114200,2128455000,288000,287500,288000,287500,2
|
|
20240904,114100,2127879500,288000,287500,288000,287500,4
|
|
20240904,114000,2126728000,287500,287500,287500,287500,2
|
|
20240904,113900,2126153000,288000,288000,288000,288000,2
|
|
20240904,113800,2125577000,288000,288000,288000,288000,2
|
|
20240904,113700,2125001000,288000,288000,288000,287500,3
|
|
20240904,113600,2124137500,288000,288000,288000,288000,7
|
|
20240904,113500,2122121500,287500,288000,288000,287500,19
|
|
20240904,113400,2116658500,288500,287500,288500,287500,3
|
|
20240904,113300,2115794000,288500,288500,288500,288500,1
|
|
20240904,113200,2115505500,287500,288500,288500,287500,11
|
|
20240904,113100,2112342000,287500,287500,287500,287500,0
|
|
20240904,113000,2112342000,287500,288500,288500,287500,13
|
|
20240904,112900,2108597500,288500,288500,288500,288500,2
|
|
20240904,112800,2108020500,288500,288500,288500,288500,0
|
|
20240904,112700,2108020500,288500,288500,288500,288500,2
|
|
20240904,112600,2107443500,288500,288500,288500,288500,0
|
|
20240904,112500,2107443500,288500,288000,288500,288000,13
|
|
20240904,112400,2103698000,288000,288000,288000,288000,0
|
|
20240904,112300,2103698000,288000,288500,288500,288000,2
|
|
20240904,112200,2103121500,288000,288000,288000,288000,50
|
|
20240904,112100,2088721500,288000,288500,288500,288000,2
|
|
20240904,112000,2088145000,288500,288000,288500,288000,5
|
|
20240904,111900,2086704500,288500,288500,288500,288500,0
|
|
20240904,111800,2086704500,288500,288500,288500,288500,1
|
|
20240904,111700,2086416000,288500,288500,288500,288500,0
|
|
20240904,111600,2086416000,288500,288500,288500,288500,3
|
|
20240904,111500,2085550500,288500,288500,288500,288500,1
|
|
20240904,111400,2085262000,288500,288500,288500,288500,11
|
|
20240904,111300,2082088500,288500,288500,288500,288500,1
|
|
20240904,111200,2081800000,288500,288000,288500,288000,9
|
|
20240904,111100,2079207500,288500,288000,288500,288000,9
|
|
20240904,111000,2076615000,288000,288000,288000,288000,25
|
|
20240904,110900,2069415000,288000,288000,288000,288000,1
|
|
20240904,110800,2069127000,288500,288000,288500,288000,3
|
|
20240904,110700,2068262000,288000,288000,288000,288000,0
|
|
20240904,110600,2068262000,288000,288000,288500,288000,59
|
|
20240904,110500,2051269500,288000,288500,288500,288000,10
|
|
20240904,110400,2048388500,288000,288500,288500,288000,3
|
|
20240904,110300,2047523500,288000,288000,288000,288000,0
|
|
20240904,110200,2047523500,288000,288500,288500,288000,4
|
|
20240904,110100,2046370000,288500,288500,288500,288500,126
|
|
20240904,110000,2010019000,288500,288500,288500,288500,1
|
|
20240904,105900,2009730500,288500,288500,288500,288500,1
|
|
20240904,105800,2009442000,288500,288500,288500,288500,0
|
|
20240904,105700,2009442000,288500,288500,288500,288500,8
|
|
20240904,105600,2007134000,288000,288000,288000,288000,0
|
|
20240904,105500,2007134000,288000,288000,288500,288000,6
|
|
20240904,105400,2005405500,288500,288500,288500,288500,3
|
|
20240904,105300,2004540000,288500,288500,288500,288500,0
|
|
20240904,105200,2004540000,288500,288500,288500,288500,1
|
|
20240904,105100,2004251500,288500,288500,288500,288500,1
|
|
20240904,105000,2003963000,288000,288000,288000,288000,1
|
|
20240904,104900,2003675000,288500,288500,288500,288500,2
|
|
20240904,104800,2003098000,288500,288500,288500,288500,17
|
|
20240904,104700,1998193500,288500,288500,288500,288500,2
|
|
20240904,104600,1997616500,288500,288500,288500,288500,0
|
|
20240904,104500,1997616500,288500,288000,288500,288000,3
|
|
20240904,104400,1996751500,288000,288000,288000,288000,5
|
|
20240904,104300,1995311500,288500,288500,288500,288500,7
|
|
20240904,104200,1993292000,288500,288500,288500,288500,1
|
|
20240904,104100,1993003500,288500,288500,288500,288500,0
|
|
20240904,104000,1993003500,288500,288500,288500,288500,11
|
|
20240904,103900,1989830000,288500,288500,288500,288000,7
|
|
20240904,103800,1987811000,288500,288000,288500,288000,6
|
|
20240904,103700,1986080500,288500,288000,288500,288000,3
|
|
20240904,103600,1985216000,288500,288500,288500,288500,4
|
|
20240904,103500,1984062000,288000,287500,288000,287500,45
|
|
20240904,103400,1971109500,287000,287500,287500,287000,2
|
|
20240904,103300,1970535000,287000,287000,287000,287000,11
|
|
20240904,103200,1967378000,287000,287000,287000,287000,2
|
|
20240904,103100,1966804000,287000,287000,287000,287000,10
|
|
20240904,103000,1963934000,287000,287000,287000,286500,9
|
|
20240904,102900,1961352000,287000,287000,287000,287000,22
|
|
20240904,102800,1955038000,287000,287000,287000,287000,2
|
|
20240904,102700,1954464000,286500,286500,286500,286500,17
|
|
20240904,102600,1949593500,286500,286500,287000,286500,7
|
|
20240904,102500,1947587000,286500,287000,287000,286500,74
|
|
20240904,102400,1926353000,287500,287500,287500,287500,1
|
|
20240904,102300,1926065500,287500,287000,287500,287000,65
|
|
20240904,102200,1907399500,286500,287000,287000,286500,3
|
|
20240904,102100,1906539000,287000,287000,287000,287000,26
|
|
20240904,102000,1899077000,286500,286500,287000,286500,19
|
|
20240904,101900,1893633000,287000,287000,287500,287000,55
|
|
20240904,101800,1877847500,287000,287000,287000,287000,17
|
|
20240904,101700,1872968500,287500,287500,287500,287000,3
|
|
20240904,101600,1872106500,287500,287500,287500,287000,4
|
|
20240904,101500,1870957500,287000,287500,287500,287000,2
|
|
20240904,101400,1870383000,287500,287500,287500,287500,1
|
|
20240904,101300,1870095500,287500,287500,287500,287500,1
|
|
20240904,101200,1869808000,287500,287500,287500,287500,3
|
|
20240904,101100,1868945500,287000,287000,287000,287000,3
|
|
20240904,101000,1868084500,287500,287500,287500,287500,0
|
|
20240904,100900,1868084500,287500,287000,287500,287000,4
|
|
20240904,100800,1866935500,287000,287000,287000,287000,10
|
|
20240904,100700,1864065500,287000,287500,287500,287000,4
|
|
20240904,100600,1862916000,287500,287500,287500,287500,1
|
|
20240904,100500,1862628500,287500,287500,287500,287500,8
|
|
20240904,100400,1860328500,287000,287000,287000,287000,0
|
|
20240904,100300,1860328500,287000,287500,287500,287000,173
|
|
20240904,100200,1810620500,288000,288000,288000,288000,3
|
|
20240904,100100,1809756500,287500,288500,288500,287500,97
|
|
20240904,100000,1781822000,288500,288500,288500,288500,1
|
|
20240904,095900,1781533500,288000,288000,288000,288000,4
|
|
20240904,095800,1780381500,288000,288000,288000,288000,25
|
|
20240904,095700,1773181500,288500,288000,288500,288000,37
|
|
20240904,095600,1762525000,288000,288000,288000,288000,23
|
|
20240904,095500,1755901000,288000,288500,289500,288000,191
|
|
20240904,095400,1700767000,288500,288500,288500,288000,105
|
|
20240904,095300,1670475000,288500,288500,289000,288500,20
|
|
20240904,095200,1664704500,288500,288500,288500,288500,72
|
|
20240904,095100,1643932500,288500,288500,288500,288000,89
|
|
20240904,095000,1618258000,288500,288000,288500,288000,48
|
|
20240904,094900,1604422500,287500,287500,287500,287500,142
|
|
20240904,094800,1563597500,287000,287000,287000,287000,50
|
|
20240904,094700,1549247500,287000,287500,287500,287000,12
|
|
20240904,094600,1545802500,287000,287000,287000,286500,56
|
|
20240904,094500,1529740500,287000,286500,287000,286500,148
|
|
20240904,094400,1487337000,287000,287000,287000,286500,46
|
|
20240904,094300,1474137000,287000,286500,287000,286000,25
|
|
20240904,094200,1466974500,286500,286500,286500,286500,55
|
|
20240904,094100,1451217000,286500,285500,286500,285500,97
|
|
20240904,094000,1423476500,286000,286000,286000,286000,7
|
|
20240904,093900,1421474500,286000,286000,286000,285500,6
|
|
20240904,093800,1419760000,286000,286500,286500,285500,121
|
|
20240904,093700,1385160000,286500,286500,286500,286000,13
|
|
20240904,093600,1381437500,286500,286000,286500,286000,35
|
|
20240904,093500,1371414500,286000,286000,286500,286000,45
|
|
20240904,093400,1358544000,286000,286000,286000,286000,23
|
|
20240904,093300,1351966000,286000,286000,286000,286000,6
|
|
20240904,093200,1350250000,286000,285500,286000,285500,15
|
|
20240904,093100,1345962500,285500,285500,286000,285500,10
|
|
20240904,093000,1343107000,286000,286000,286000,285500,96
|
|
20240904,092900,1315696500,286000,286500,286500,285500,475
|
|
20240904,092800,1180016000,286500,286500,286500,286500,4
|
|
20240904,092700,1178870000,286500,287000,287000,286500,2
|
|
20240904,092600,1178296500,286500,286500,286500,286500,17
|
|
20240904,092500,1173426000,286500,286500,286500,286000,71
|
|
20240904,092400,1153086500,286500,285500,286500,285500,16
|
|
20240904,092300,1148511000,286000,285500,286000,285500,25
|
|
20240904,092200,1141367500,285500,285500,286000,285000,23
|
|
20240904,092100,1134801500,285500,286000,286500,285500,450
|
|
20240904,092000,1006269500,286000,286000,287000,286000,42
|
|
20240904,091900,994255500,286000,286000,286000,286000,69
|
|
20240904,091800,974521500,286000,285500,286000,285500,39
|
|
20240904,091700,963374000,286000,286500,286500,285500,364
|
|
20240904,091600,859315000,286500,287000,287000,286000,154
|
|
20240904,091500,815195000,287000,286500,287000,286500,32
|
|
20240904,091400,806011500,287000,287000,287000,286500,657
|
|
20240904,091300,617769000,287000,287500,288000,287000,87
|
|
20240904,091200,592790500,287500,287500,287500,287500,15
|
|
20240904,091100,588478000,287500,287500,287500,287500,3
|
|
20240904,091000,587615500,287000,287500,287500,287000,211
|
|
20240904,090900,527037000,287500,287500,288000,287000,292
|
|
20240904,090800,443099000,288000,287500,288000,287500,5
|
|
20240904,090700,441660000,287500,288000,288000,287500,14
|
|
20240904,090600,437634500,287500,288000,288000,287500,101
|
|
20240904,090500,408559000,288000,288000,289000,287500,35
|
|
20240904,090400,398473000,288500,288500,289000,287000,268
|
|
20240904,090300,321231500,288000,287000,288500,286500,82
|
|
20240904,090200,297663500,286500,286500,288500,285000,337
|
|
20240904,090100,201281000,288500,287000,288500,286000,214
|
|
20240904,090000,139996000,286500,289000,290000,286500,485
|