722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,205900,1969305000,284000,284000,284000,284000,300
|
|
20240905,205800,1969305000,284000,284000,284000,284000,0
|
|
20240905,205700,1969305000,284000,284000,284000,284000,0
|
|
20240905,205600,1969305000,284000,284000,284000,284000,0
|
|
20240905,205500,1969305000,284000,284000,284000,284000,0
|
|
20240905,205400,1969305000,284000,284000,284000,284000,0
|
|
20240905,205300,1969305000,284000,284000,284000,284000,0
|
|
20240905,205200,1969305000,284000,284000,284000,284000,0
|
|
20240905,205100,1969305000,284000,284000,284000,284000,0
|
|
20240905,205000,1969305000,284000,284000,284000,284000,0
|
|
20240905,204900,1969305000,284000,284000,284000,284000,0
|
|
20240905,204800,1969305000,284000,284000,284000,284000,0
|
|
20240905,204700,1969305000,284000,284000,284000,284000,0
|
|
20240905,204600,1969305000,284000,284000,284000,284000,0
|
|
20240905,204500,1969305000,284000,284000,284000,284000,0
|
|
20240905,204400,1969305000,284000,284000,284000,284000,0
|
|
20240905,204300,1969305000,284000,284000,284000,284000,0
|
|
20240905,204200,1969305000,284000,284000,284000,284000,0
|
|
20240905,204100,1969305000,284000,284000,284000,284000,0
|
|
20240905,204000,1969305000,284000,284000,284000,284000,0
|
|
20240905,203900,1969305000,284000,284000,284000,284000,0
|
|
20240905,203800,1969305000,284000,284000,284000,284000,0
|
|
20240905,203700,1969305000,284000,284000,284000,284000,0
|
|
20240905,203600,1969305000,284000,284000,284000,284000,0
|
|
20240905,203500,1969305000,284000,284000,284000,284000,0
|
|
20240905,203400,1969305000,284000,284000,284000,284000,0
|
|
20240905,203300,1969305000,284000,284000,284000,284000,0
|
|
20240905,203200,1969305000,284000,284000,284000,284000,0
|
|
20240905,203100,1969305000,284000,284000,284000,284000,0
|
|
20240905,203000,1969305000,284000,284000,284000,284000,0
|
|
20240905,202900,1969305000,284000,284000,284000,284000,300
|
|
20240905,202800,1969305000,284000,284000,284000,284000,0
|
|
20240905,202700,1969305000,284000,284000,284000,284000,0
|
|
20240905,202600,1969305000,284000,284000,284000,284000,0
|
|
20240905,202500,1969305000,284000,284000,284000,284000,0
|
|
20240905,202400,1969305000,284000,284000,284000,284000,0
|
|
20240905,202300,1969305000,284000,284000,284000,284000,0
|
|
20240905,202200,1969305000,284000,284000,284000,284000,0
|
|
20240905,202100,1969305000,284000,284000,284000,284000,0
|
|
20240905,202000,1969305000,284000,284000,284000,284000,0
|
|
20240905,201900,1969305000,284000,284000,284000,284000,0
|
|
20240905,201800,1969305000,284000,284000,284000,284000,0
|
|
20240905,201700,1969305000,284000,284000,284000,284000,0
|
|
20240905,201600,1969305000,284000,284000,284000,284000,0
|
|
20240905,201500,1969305000,284000,284000,284000,284000,0
|
|
20240905,201400,1969305000,284000,284000,284000,284000,0
|
|
20240905,201300,1969305000,284000,284000,284000,284000,0
|
|
20240905,201200,1969305000,284000,284000,284000,284000,0
|
|
20240905,201100,1969305000,284000,284000,284000,284000,0
|
|
20240905,201000,1969305000,284000,284000,284000,284000,0
|
|
20240905,200900,1969305000,284000,284000,284000,284000,0
|
|
20240905,200800,1969305000,284000,284000,284000,284000,0
|
|
20240905,200700,1969305000,284000,284000,284000,284000,0
|
|
20240905,200600,1969305000,284000,284000,284000,284000,0
|
|
20240905,200500,1969305000,284000,284000,284000,284000,0
|
|
20240905,200400,1969305000,284000,284000,284000,284000,0
|
|
20240905,200300,1969305000,284000,284000,284000,284000,0
|
|
20240905,200200,1969305000,284000,284000,284000,284000,0
|
|
20240905,200100,1969305000,284000,284000,284000,284000,0
|
|
20240905,200000,1969305000,284000,284000,284000,284000,0
|
|
20240905,195900,1969305000,284000,284000,284000,284000,300
|
|
20240905,195800,1969305000,284000,284000,284000,284000,0
|
|
20240905,195700,1969305000,284000,284000,284000,284000,0
|
|
20240905,195600,1969305000,284000,284000,284000,284000,0
|
|
20240905,195500,1969305000,284000,284000,284000,284000,0
|
|
20240905,195400,1969305000,284000,284000,284000,284000,0
|
|
20240905,195300,1969305000,284000,284000,284000,284000,0
|
|
20240905,195200,1969305000,284000,284000,284000,284000,0
|
|
20240905,195100,1969305000,284000,284000,284000,284000,0
|
|
20240905,195000,1969305000,284000,284000,284000,284000,0
|
|
20240905,194900,1969305000,284000,284000,284000,284000,0
|
|
20240905,194800,1969305000,284000,284000,284000,284000,0
|
|
20240905,194700,1969305000,284000,284000,284000,284000,0
|
|
20240905,194600,1969305000,284000,284000,284000,284000,0
|
|
20240905,194500,1969305000,284000,284000,284000,284000,0
|
|
20240905,194400,1969305000,284000,284000,284000,284000,0
|
|
20240905,194300,1969305000,284000,284000,284000,284000,0
|
|
20240905,194200,1969305000,284000,284000,284000,284000,0
|
|
20240905,194100,1969305000,284000,284000,284000,284000,0
|
|
20240905,194000,1969305000,284000,284000,284000,284000,0
|
|
20240905,193900,1969305000,284000,284000,284000,284000,0
|
|
20240905,193800,1969305000,284000,284000,284000,284000,0
|
|
20240905,193700,1969305000,284000,284000,284000,284000,0
|
|
20240905,193600,1969305000,284000,284000,284000,284000,0
|
|
20240905,193500,1969305000,284000,284000,284000,284000,0
|
|
20240905,193400,1969305000,284000,284000,284000,284000,0
|
|
20240905,193300,1969305000,284000,284000,284000,284000,0
|
|
20240905,193200,1969305000,284000,284000,284000,284000,0
|
|
20240905,193100,1969305000,284000,284000,284000,284000,0
|
|
20240905,193000,1969305000,284000,284000,284000,284000,0
|
|
20240905,192900,1969305000,284000,284000,284000,284000,300
|
|
20240905,192800,1969305000,284000,284000,284000,284000,0
|
|
20240905,192700,1969305000,284000,284000,284000,284000,0
|
|
20240905,192600,1969305000,284000,284000,284000,284000,0
|
|
20240905,192500,1969305000,284000,284000,284000,284000,0
|
|
20240905,192400,1969305000,284000,284000,284000,284000,0
|
|
20240905,192300,1969305000,284000,284000,284000,284000,0
|
|
20240905,192200,1969305000,284000,284000,284000,284000,0
|
|
20240905,192100,1969305000,284000,284000,284000,284000,0
|
|
20240905,192000,1969305000,284000,284000,284000,284000,0
|
|
20240905,191900,1969305000,284000,284000,284000,284000,0
|
|
20240905,191800,1969305000,284000,284000,284000,284000,0
|
|
20240905,191700,1969305000,284000,284000,284000,284000,0
|
|
20240905,191600,1969305000,284000,284000,284000,284000,0
|
|
20240905,191500,1969305000,284000,284000,284000,284000,0
|
|
20240905,191400,1969305000,284000,284000,284000,284000,0
|
|
20240905,191300,1969305000,284000,284000,284000,284000,0
|
|
20240905,191200,1969305000,284000,284000,284000,284000,0
|
|
20240905,191100,1969305000,284000,284000,284000,284000,0
|
|
20240905,191000,1969305000,284000,284000,284000,284000,0
|
|
20240905,190900,1969305000,284000,284000,284000,284000,0
|
|
20240905,190800,1969305000,284000,284000,284000,284000,0
|
|
20240905,190700,1969305000,284000,284000,284000,284000,0
|
|
20240905,190600,1969305000,284000,284000,284000,284000,0
|
|
20240905,190500,1969305000,284000,284000,284000,284000,0
|
|
20240905,190400,1969305000,284000,284000,284000,284000,0
|
|
20240905,190300,1969305000,284000,284000,284000,284000,0
|
|
20240905,190200,1969305000,284000,284000,284000,284000,0
|
|
20240905,190100,1969305000,284000,284000,284000,284000,0
|
|
20240905,190000,1969305000,284000,284000,284000,284000,0
|
|
20240905,185900,1969305000,284000,284000,284000,284000,300
|
|
20240905,185800,1969305000,284000,284000,284000,284000,0
|
|
20240905,185700,1969305000,284000,284000,284000,284000,0
|
|
20240905,185600,1969305000,284000,284000,284000,284000,0
|
|
20240905,185500,1969305000,284000,284000,284000,284000,0
|
|
20240905,185400,1969305000,284000,284000,284000,284000,0
|
|
20240905,185300,1969305000,284000,284000,284000,284000,0
|
|
20240905,185200,1969305000,284000,284000,284000,284000,0
|
|
20240905,185100,1969305000,284000,284000,284000,284000,0
|
|
20240905,185000,1969305000,284000,284000,284000,284000,0
|
|
20240905,184900,1969305000,284000,284000,284000,284000,0
|
|
20240905,184800,1969305000,284000,284000,284000,284000,0
|
|
20240905,184700,1969305000,284000,284000,284000,284000,0
|
|
20240905,184600,1969305000,284000,284000,284000,284000,0
|
|
20240905,184500,1969305000,284000,284000,284000,284000,0
|
|
20240905,184400,1969305000,284000,284000,284000,284000,0
|
|
20240905,184300,1969305000,284000,284000,284000,284000,0
|
|
20240905,184200,1969305000,284000,284000,284000,284000,0
|
|
20240905,184100,1969305000,284000,284000,284000,284000,0
|
|
20240905,184000,1969305000,284000,284000,284000,284000,0
|
|
20240905,183900,1969305000,284000,284000,284000,284000,0
|
|
20240905,183800,1969305000,284000,284000,284000,284000,0
|
|
20240905,183700,1969305000,284000,284000,284000,284000,0
|
|
20240905,183600,1969305000,284000,284000,284000,284000,0
|
|
20240905,183500,1969305000,284000,284000,284000,284000,0
|
|
20240905,183400,1969305000,284000,284000,284000,284000,0
|
|
20240905,183300,1969305000,284000,284000,284000,284000,0
|
|
20240905,183200,1969305000,284000,284000,284000,284000,0
|
|
20240905,183100,1969305000,284000,284000,284000,284000,0
|
|
20240905,183000,1969305000,284000,284000,284000,284000,0
|
|
20240905,182900,1969305000,284000,284000,284000,284000,300
|
|
20240905,182800,1969305000,284000,284000,284000,284000,0
|
|
20240905,182700,1969305000,284000,284000,284000,284000,0
|
|
20240905,182600,1969305000,284000,284000,284000,284000,0
|
|
20240905,182500,1969305000,284000,284000,284000,284000,0
|
|
20240905,182400,1969305000,284000,284000,284000,284000,0
|
|
20240905,182300,1969305000,284000,284000,284000,284000,0
|
|
20240905,182200,1969305000,284000,284000,284000,284000,0
|
|
20240905,182100,1969305000,284000,284000,284000,284000,0
|
|
20240905,182000,1969305000,284000,284000,284000,284000,0
|
|
20240905,181900,1969305000,284000,284000,284000,284000,0
|
|
20240905,181800,1969305000,284000,284000,284000,284000,0
|
|
20240905,181700,1969305000,284000,284000,284000,284000,0
|
|
20240905,181600,1969305000,284000,284000,284000,284000,0
|
|
20240905,181500,1969305000,284000,284000,284000,284000,0
|
|
20240905,181400,1969305000,284000,284000,284000,284000,0
|
|
20240905,181300,1969305000,284000,284000,284000,284000,0
|
|
20240905,181200,1969305000,284000,284000,284000,284000,0
|
|
20240905,181100,1969305000,284000,284000,284000,284000,0
|
|
20240905,181000,1969305000,284000,284000,284000,284000,0
|
|
20240905,180900,1969305000,284000,284000,284000,284000,0
|
|
20240905,180800,1969305000,284000,284000,284000,284000,0
|
|
20240905,180700,1969305000,284000,284000,284000,284000,0
|
|
20240905,180600,1969305000,284000,284000,284000,284000,0
|
|
20240905,180500,1969305000,284000,284000,284000,284000,0
|
|
20240905,180400,1969305000,284000,284000,284000,284000,0
|
|
20240905,180300,1969305000,284000,284000,284000,284000,0
|
|
20240905,180200,1969305000,284000,284000,284000,284000,0
|
|
20240905,180100,1969305000,284000,284000,284000,284000,0
|
|
20240905,180000,1969305000,284000,284000,284000,284000,0
|
|
20240905,175900,1969305000,284000,284000,284000,284000,300
|
|
20240905,175800,1969305000,284000,284000,284000,284000,0
|
|
20240905,175700,1969305000,284000,284000,284000,284000,0
|
|
20240905,175600,1969305000,284000,284000,284000,284000,0
|
|
20240905,175500,1969305000,284000,284000,284000,284000,0
|
|
20240905,175400,1969305000,284000,284000,284000,284000,0
|
|
20240905,175300,1969305000,284000,284000,284000,284000,0
|
|
20240905,175200,1969305000,284000,284000,284000,284000,0
|
|
20240905,175100,1969305000,284000,284000,284000,284000,0
|
|
20240905,175000,1969305000,284000,284000,284000,284000,0
|
|
20240905,174900,1969305000,284000,284000,284000,284000,0
|
|
20240905,174800,1969305000,284000,284000,284000,284000,0
|
|
20240905,174700,1969305000,284000,284000,284000,284000,0
|
|
20240905,174600,1969305000,284000,284000,284000,284000,0
|
|
20240905,174500,1969305000,284000,284000,284000,284000,0
|
|
20240905,174400,1969305000,284000,284000,284000,284000,0
|
|
20240905,174300,1969305000,284000,284000,284000,284000,0
|
|
20240905,174200,1969305000,284000,284000,284000,284000,0
|
|
20240905,174100,1969305000,284000,284000,284000,284000,0
|
|
20240905,174000,1969305000,284000,284000,284000,284000,0
|
|
20240905,173900,1969305000,284000,284000,284000,284000,0
|
|
20240905,173800,1969305000,284000,284000,284000,284000,0
|
|
20240905,173700,1969305000,284000,284000,284000,284000,0
|
|
20240905,173600,1969305000,284000,284000,284000,284000,0
|
|
20240905,173500,1969305000,284000,284000,284000,284000,0
|
|
20240905,173400,1969305000,284000,284000,284000,284000,0
|
|
20240905,173300,1969305000,284000,284000,284000,284000,0
|
|
20240905,173200,1969305000,284000,284000,284000,284000,0
|
|
20240905,173100,1969305000,284000,284000,284000,284000,0
|
|
20240905,173000,1969305000,284000,284000,284000,284000,0
|
|
20240905,172900,1969305000,284000,284000,284000,284000,300
|
|
20240905,172800,1969305000,284000,284000,284000,284000,0
|
|
20240905,172700,1969305000,284000,284000,284000,284000,0
|
|
20240905,172600,1969305000,284000,284000,284000,284000,0
|
|
20240905,172500,1969305000,284000,284000,284000,284000,0
|
|
20240905,172400,1969305000,284000,284000,284000,284000,0
|
|
20240905,172300,1969305000,284000,284000,284000,284000,0
|
|
20240905,172200,1969305000,284000,284000,284000,284000,0
|
|
20240905,172100,1969305000,284000,284000,284000,284000,0
|
|
20240905,172000,1969305000,284000,284000,284000,284000,0
|
|
20240905,171900,1969305000,284000,284000,284000,284000,0
|
|
20240905,171800,1969305000,284000,284000,284000,284000,0
|
|
20240905,171700,1969305000,284000,284000,284000,284000,0
|
|
20240905,171600,1969305000,284000,284000,284000,284000,0
|
|
20240905,171500,1969305000,284000,284000,284000,284000,0
|
|
20240905,171400,1969305000,284000,284000,284000,284000,0
|
|
20240905,171300,1969305000,284000,284000,284000,284000,0
|
|
20240905,171200,1969305000,284000,284000,284000,284000,0
|
|
20240905,171100,1969305000,284000,284000,284000,284000,0
|
|
20240905,171000,1969305000,284000,284000,284000,284000,0
|
|
20240905,170900,1969305000,284000,284000,284000,284000,0
|
|
20240905,170800,1969305000,284000,284000,284000,284000,0
|
|
20240905,170700,1969305000,284000,284000,284000,284000,0
|
|
20240905,170600,1969305000,284000,284000,284000,284000,0
|
|
20240905,170500,1969305000,284000,284000,284000,284000,0
|
|
20240905,170400,1969305000,284000,284000,284000,284000,0
|
|
20240905,170300,1969305000,284000,284000,284000,284000,0
|
|
20240905,170200,1969305000,284000,284000,284000,284000,0
|
|
20240905,170100,1969305000,284000,284000,284000,284000,0
|
|
20240905,170000,1969305000,284000,284000,284000,284000,0
|
|
20240905,165900,1969305000,284000,284000,284000,284000,300
|
|
20240905,165800,1969305000,284000,284000,284000,284000,0
|
|
20240905,165700,1969305000,284000,284000,284000,284000,0
|
|
20240905,165600,1969305000,284000,284000,284000,284000,0
|
|
20240905,165500,1969305000,284000,284000,284000,284000,0
|
|
20240905,165400,1969305000,284000,284000,284000,284000,0
|
|
20240905,165300,1969305000,284000,284000,284000,284000,0
|
|
20240905,165200,1969305000,284000,284000,284000,284000,0
|
|
20240905,165100,1969305000,284000,284000,284000,284000,0
|
|
20240905,165000,1969305000,284000,284000,284000,284000,0
|
|
20240905,164900,1969305000,284000,284000,284000,284000,0
|
|
20240905,164800,1969305000,284000,284000,284000,284000,0
|
|
20240905,164700,1969305000,284000,284000,284000,284000,0
|
|
20240905,164600,1969305000,284000,284000,284000,284000,0
|
|
20240905,164500,1969305000,284000,284000,284000,284000,0
|
|
20240905,164400,1969305000,284000,284000,284000,284000,0
|
|
20240905,164300,1969305000,284000,284000,284000,284000,0
|
|
20240905,164200,1969305000,284000,284000,284000,284000,0
|
|
20240905,164100,1969305000,284000,284000,284000,284000,0
|
|
20240905,164000,1969305000,284000,284000,284000,284000,0
|
|
20240905,163900,1969305000,284000,284000,284000,284000,0
|
|
20240905,163800,1969305000,284000,284000,284000,284000,0
|
|
20240905,163700,1969305000,284000,284000,284000,284000,0
|
|
20240905,163600,1969305000,284000,284000,284000,284000,0
|
|
20240905,163500,1969305000,284000,284000,284000,284000,0
|
|
20240905,163400,1969305000,284000,284000,284000,284000,0
|
|
20240905,163300,1969305000,284000,284000,284000,284000,0
|
|
20240905,163200,1969305000,284000,284000,284000,284000,0
|
|
20240905,163100,1969305000,284000,284000,284000,284000,0
|
|
20240905,163000,1969305000,284000,284000,284000,284000,0
|
|
20240905,162900,1969305000,284000,284000,284000,284000,300
|
|
20240905,162800,1969305000,284000,284000,284000,284000,0
|
|
20240905,162700,1969305000,284000,284000,284000,284000,0
|
|
20240905,162600,1969305000,284000,284000,284000,284000,0
|
|
20240905,162500,1969305000,284000,284000,284000,284000,0
|
|
20240905,162400,1969305000,284000,284000,284000,284000,0
|
|
20240905,162300,1969305000,284000,284000,284000,284000,0
|
|
20240905,162200,1969305000,284000,284000,284000,284000,0
|
|
20240905,162100,1969305000,284000,284000,284000,284000,0
|
|
20240905,162000,1969305000,284000,284000,284000,284000,0
|
|
20240905,161900,1969305000,284000,284000,284000,284000,0
|
|
20240905,161800,1969305000,284000,284000,284000,284000,0
|
|
20240905,161700,1969305000,284000,284000,284000,284000,0
|
|
20240905,161600,1969305000,284000,284000,284000,284000,0
|
|
20240905,161500,1969305000,284000,284000,284000,284000,0
|
|
20240905,161400,1969305000,284000,284000,284000,284000,0
|
|
20240905,161300,1969305000,284000,284000,284000,284000,0
|
|
20240905,161200,1969305000,284000,284000,284000,284000,0
|
|
20240905,161100,1969305000,284000,284000,284000,284000,0
|
|
20240905,161000,1969305000,284000,284000,284000,284000,0
|
|
20240905,160900,1969305000,284000,284000,284000,284000,0
|
|
20240905,160800,1969305000,284000,284000,284000,284000,0
|
|
20240905,160700,1969305000,284000,284000,284000,284000,0
|
|
20240905,160600,1969305000,284000,284000,284000,284000,0
|
|
20240905,160500,1969305000,284000,284000,284000,284000,0
|
|
20240905,160400,1969305000,284000,284000,284000,284000,0
|
|
20240905,160300,1969305000,284000,284000,284000,284000,0
|
|
20240905,160200,1969305000,284000,284000,284000,284000,0
|
|
20240905,160100,1969305000,284000,284000,284000,284000,0
|
|
20240905,160000,1969305000,284000,284000,284000,284000,0
|
|
20240905,155900,1969305000,284000,284000,284000,284000,300
|
|
20240905,155800,1969305000,284000,284000,284000,284000,0
|
|
20240905,155700,1969305000,284000,284000,284000,284000,0
|
|
20240905,155600,1969305000,284000,284000,284000,284000,0
|
|
20240905,155500,1969305000,284000,284000,284000,284000,0
|
|
20240905,155400,1969305000,284000,284000,284000,284000,0
|
|
20240905,155300,1969305000,284000,284000,284000,284000,0
|
|
20240905,155200,1969305000,284000,284000,284000,284000,0
|
|
20240905,155100,1969305000,284000,284000,284000,284000,0
|
|
20240905,155000,1969305000,284000,284000,284000,284000,0
|
|
20240905,154900,1969305000,284000,284000,284000,284000,0
|
|
20240905,154800,1969305000,284000,284000,284000,284000,0
|
|
20240905,154700,1969305000,284000,284000,284000,284000,0
|
|
20240905,154600,1969305000,284000,284000,284000,284000,0
|
|
20240905,154500,1969305000,284000,284000,284000,284000,0
|
|
20240905,154400,1969305000,284000,284000,284000,284000,0
|
|
20240905,154300,1969305000,284000,284000,284000,284000,0
|
|
20240905,154200,1969305000,284000,284000,284000,284000,0
|
|
20240905,154100,1969305000,284000,284000,284000,284000,0
|
|
20240905,154000,1969305000,284000,284000,284000,284000,0
|
|
20240905,153900,1969305000,284000,284000,284000,284000,0
|
|
20240905,153800,1969305000,284000,284000,284000,284000,0
|
|
20240905,153700,1969305000,284000,284000,284000,284000,0
|
|
20240905,153600,1969305000,284000,284000,284000,284000,0
|
|
20240905,153500,1969305000,284000,284000,284000,284000,0
|
|
20240905,153400,1969305000,284000,284000,284000,284000,0
|
|
20240905,153300,1969305000,284000,284000,284000,284000,0
|
|
20240905,153200,1969305000,284000,284000,284000,284000,0
|
|
20240905,153100,1969305000,284000,284000,284000,284000,0
|
|
20240905,153000,1969305000,284000,284000,284000,284000,300
|
|
20240905,152900,1884105000,284000,284000,284000,284000,0
|
|
20240905,152800,1884105000,284000,284000,284000,284000,0
|
|
20240905,152700,1884105000,284000,284000,284000,284000,0
|
|
20240905,152600,1884105000,284000,284000,284000,284000,0
|
|
20240905,152500,1884105000,284000,284000,284000,284000,0
|
|
20240905,152400,1884105000,284000,284000,284000,284000,0
|
|
20240905,152300,1884105000,284000,284000,284000,284000,0
|
|
20240905,152200,1884105000,284000,284000,284000,284000,0
|
|
20240905,152100,1884105000,284000,284000,284000,284000,0
|
|
20240905,152000,1884105000,284000,284000,284000,284000,0
|
|
20240905,151900,1884105000,284000,284000,284500,284000,187
|
|
20240905,151800,1830985500,284000,284000,284000,284000,2
|
|
20240905,151700,1830417500,284500,284000,284500,284000,207
|
|
20240905,151600,1771533000,284000,284000,284500,284000,68
|
|
20240905,151500,1752219500,284500,284000,284500,284000,5
|
|
20240905,151400,1750798500,284500,284000,284500,284000,14
|
|
20240905,151300,1746818500,284000,284000,284000,284000,1
|
|
20240905,151200,1746534500,284000,284500,284500,284000,3
|
|
20240905,151100,1745682000,284500,284500,284500,284000,6
|
|
20240905,151000,1743975500,284500,285000,285000,284000,9
|
|
20240905,150900,1741414500,284000,284000,284000,284000,3
|
|
20240905,150800,1740562500,284000,284500,284500,284000,11
|
|
20240905,150700,1737433500,284500,285000,285000,284500,14
|
|
20240905,150600,1733449500,284500,284500,284500,284500,2
|
|
20240905,150500,1732880500,285000,284500,285000,284500,33
|
|
20240905,150400,1723485000,284500,284500,285000,284500,46
|
|
20240905,150300,1710397000,284500,285000,285000,284500,4
|
|
20240905,150200,1709258500,284500,285000,285000,284500,4
|
|
20240905,150100,1708119000,284500,284500,285000,284500,5
|
|
20240905,150000,1706696000,284500,284500,285000,284500,5
|
|
20240905,145900,1705272500,284500,285000,285000,284500,6
|
|
20240905,145800,1703563500,284500,284500,284500,284500,6
|
|
20240905,145700,1701856500,284500,284500,285000,284500,4
|
|
20240905,145600,1700718000,285000,285000,285000,285000,1
|
|
20240905,145500,1700433000,284500,284500,284500,284500,3
|
|
20240905,145400,1699579500,285000,284500,285000,284500,11
|
|
20240905,145300,1696449000,284500,284500,285000,284500,8
|
|
20240905,145200,1694171000,284500,284500,285000,284500,4
|
|
20240905,145100,1693032500,284500,284500,284500,284500,4
|
|
20240905,145000,1691894500,285000,284500,285000,284500,6
|
|
20240905,144900,1690187000,284500,284500,285000,284500,5
|
|
20240905,144800,1688763500,284500,284500,284500,284500,1
|
|
20240905,144700,1688479000,285000,284500,285000,284500,5
|
|
20240905,144600,1687056000,285000,285000,285000,284500,3
|
|
20240905,144500,1686201500,285000,284500,285000,284500,2
|
|
20240905,144400,1685632000,284500,285000,285000,284500,20
|
|
20240905,144300,1679939500,285000,284500,285000,284500,11
|
|
20240905,144200,1676806500,285000,284500,285000,284500,4
|
|
20240905,144100,1675667500,284500,285000,285000,284500,9
|
|
20240905,144000,1673106500,284500,284500,284500,284500,3
|
|
20240905,143900,1672253000,284500,285000,285000,284500,25
|
|
20240905,143800,1665129000,285000,285000,285000,285000,12
|
|
20240905,143700,1661709000,284500,284500,284500,284500,3
|
|
20240905,143600,1660855500,285000,284500,285000,284500,4
|
|
20240905,143500,1659717000,284500,284000,285000,284000,311
|
|
20240905,143400,1571233500,284000,284500,284500,284000,7
|
|
20240905,143300,1569244500,284500,284500,284500,284500,0
|
|
20240905,143200,1569244500,284500,284000,284500,284000,5
|
|
20240905,143100,1567824000,284000,284500,284500,284000,2
|
|
20240905,143000,1567255500,284000,284000,284000,284000,5
|
|
20240905,142900,1565835500,284500,284000,284500,284000,6
|
|
20240905,142800,1564131000,284500,284000,284500,284000,6
|
|
20240905,142700,1562426000,284000,284500,284500,284000,4
|
|
20240905,142600,1561289500,284000,284000,284000,284000,3
|
|
20240905,142500,1560437500,284500,284000,284500,284000,8
|
|
20240905,142400,1558165000,284000,284000,284000,284000,25
|
|
20240905,142300,1551065000,283500,284000,284000,283500,12
|
|
20240905,142200,1547659000,284000,284000,284000,284000,4
|
|
20240905,142100,1546523000,284000,284000,284500,284000,6
|
|
20240905,142000,1544817500,284000,284500,284500,284000,3
|
|
20240905,141900,1543965000,284000,284000,284000,284000,38
|
|
20240905,141800,1533173000,284500,284000,284500,284000,6
|
|
20240905,141700,1531468500,284500,284000,284500,284000,3
|
|
20240905,141600,1530615500,284500,284500,284500,284500,1
|
|
20240905,141500,1530331000,284000,284000,284000,284000,5
|
|
20240905,141400,1528911000,284500,284500,284500,284000,43
|
|
20240905,141300,1516678500,284500,283500,284500,283500,13
|
|
20240905,141200,1512981500,284000,283500,284000,283500,11
|
|
20240905,141100,1509858000,284000,284000,284000,284000,3
|
|
20240905,141000,1509006000,284000,283500,284000,283500,2
|
|
20240905,140900,1508438500,283500,283000,283500,283000,116
|
|
20240905,140800,1475553000,283500,283500,283500,283500,4
|
|
20240905,140700,1474419000,283500,283000,283500,283000,7
|
|
20240905,140600,1472436500,283000,283000,283500,283000,4
|
|
20240905,140500,1471304000,283000,284000,284000,283000,197
|
|
20240905,140400,1415461500,283500,283500,283500,283500,3
|
|
20240905,140300,1414611000,283500,283500,284000,283500,6
|
|
20240905,140200,1412909500,283500,284000,284000,283500,6
|
|
20240905,140100,1411207500,284000,283500,284000,283500,7
|
|
20240905,140000,1409221000,284000,283500,284000,283500,5
|
|
20240905,135900,1407803000,283500,283500,284000,283500,4
|
|
20240905,135800,1406668500,283500,284000,284000,283500,32
|
|
20240905,135700,1397581000,284000,283500,284000,283500,8
|
|
20240905,135600,1395311000,284000,284000,284000,283500,18
|
|
20240905,135500,1390199500,284000,283500,284000,283500,21
|
|
20240905,135400,1384240500,283500,283500,283500,283500,2
|
|
20240905,135300,1383673500,284000,283500,284000,283500,6
|
|
20240905,135200,1381972000,283500,284000,284000,283500,2
|
|
20240905,135100,1381404500,283500,284000,284000,283500,7
|
|
20240905,135000,1379419000,284000,284000,284000,283500,9
|
|
20240905,134900,1376864000,284000,283500,284000,283500,8
|
|
20240905,134800,1374593000,283500,284000,284000,283500,3
|
|
20240905,134700,1373741500,283500,284000,284000,283500,6
|
|
20240905,134600,1372040000,283500,283500,284000,283500,19
|
|
20240905,134500,1366648500,284000,283500,284000,283500,22
|
|
20240905,134400,1360410000,283500,284000,284000,283500,2
|
|
20240905,134300,1359842500,283500,283500,283500,283500,4
|
|
20240905,134200,1358708500,284000,283500,284000,283500,4
|
|
20240905,134100,1357574000,283500,283500,284000,283500,5
|
|
20240905,134000,1356156000,284000,283500,284000,283500,44
|
|
20240905,133900,1343680000,283500,283500,284000,283500,5
|
|
20240905,133800,1342262000,284000,284000,284000,284000,29
|
|
20240905,133700,1334026000,284500,284500,284500,284500,2
|
|
20240905,133600,1333457000,284500,284000,284500,284000,5
|
|
20240905,133500,1332036500,284500,284000,284500,284000,4
|
|
20240905,133400,1330899500,284500,284000,284500,284000,3
|
|
20240905,133300,1330046500,284000,284500,284500,284000,2
|
|
20240905,133200,1329478000,284000,284500,284500,284000,2
|
|
20240905,133100,1328909500,285000,284500,285000,284500,4
|
|
20240905,133000,1327771000,284500,284500,284500,284000,4
|
|
20240905,132900,1326633500,284500,285000,285000,284500,3
|
|
20240905,132800,1325779500,284500,285000,285000,284500,2
|
|
20240905,132700,1325210000,285500,285000,285500,285000,7
|
|
20240905,132600,1323212500,285500,285500,285500,285500,1
|
|
20240905,132500,1322927000,285000,285000,285000,285000,1
|
|
20240905,132400,1322642000,285500,285500,285500,285500,5
|
|
20240905,132300,1321214500,285500,285000,285500,284500,5
|
|
20240905,132200,1319789500,285000,285000,285000,285000,1
|
|
20240905,132100,1319504500,285000,284500,285000,284500,4
|
|
20240905,132000,1318366000,285000,285000,285000,285000,1
|
|
20240905,131900,1318081000,284500,286500,286500,284500,8
|
|
20240905,131800,1315793500,286000,286500,286500,286000,2
|
|
20240905,131700,1315221000,286000,286000,286000,286000,1
|
|
20240905,131600,1314935000,286500,285500,286500,285500,35
|
|
20240905,131500,1304925000,285500,285500,286000,285500,47
|
|
20240905,131400,1291506000,285000,284000,285000,284000,230
|
|
20240905,131300,1226068500,284500,284500,284500,284000,4
|
|
20240905,131200,1224931000,284500,284500,284500,284500,1
|
|
20240905,131100,1224646500,284000,284500,284500,284000,2
|
|
20240905,131000,1224078000,284000,284000,284000,284000,3
|
|
20240905,130900,1223226000,283500,284000,284000,283500,2
|
|
20240905,130800,1222658500,284000,283500,284000,283500,337
|
|
20240905,130700,1126965500,283500,283500,283500,283500,2
|
|
20240905,130600,1126398500,284000,284000,284000,284000,2
|
|
20240905,130500,1125830500,283500,283500,284000,283500,15
|
|
20240905,130400,1121577500,283500,284000,284000,283500,6
|
|
20240905,130300,1119874000,283000,283000,283500,283000,6
|
|
20240905,130200,1118174000,283000,283000,283500,283000,13
|
|
20240905,130100,1114494500,283500,283500,283500,283000,4
|
|
20240905,130000,1113361000,283500,283500,284000,283500,5
|
|
20240905,125900,1111942500,283500,283500,283500,283500,1
|
|
20240905,125800,1111659000,283500,283500,283500,283500,8
|
|
20240905,125700,1109391000,283500,283500,283500,283500,1
|
|
20240905,125600,1109107500,283500,283500,283500,283500,4
|
|
20240905,125500,1107973500,283500,283000,283500,283000,7
|
|
20240905,125400,1105990500,283000,283500,283500,283000,20
|
|
20240905,125300,1100321500,283500,284500,284500,283500,26
|
|
20240905,125200,1092939500,284500,284500,284500,284500,0
|
|
20240905,125100,1092939500,284500,284500,284500,284500,1
|
|
20240905,125000,1092655000,283500,283000,283500,283000,29
|
|
20240905,124900,1084436000,283500,283500,283500,283500,1
|
|
20240905,124800,1084152500,283500,283000,283500,283000,5
|
|
20240905,124700,1082737000,283500,283500,283500,283500,8
|
|
20240905,124600,1080469000,283000,283500,283500,283000,27
|
|
20240905,124500,1072826000,283500,284000,284000,283500,147
|
|
20240905,124400,1031087500,284000,284500,284500,284000,2
|
|
20240905,124300,1030519000,284000,284000,284500,284000,4
|
|
20240905,124200,1029382000,284500,284500,284500,284000,3
|
|
20240905,124100,1028529000,284500,284000,284500,284000,2
|
|
20240905,124000,1027960500,284500,284000,284500,284000,9
|
|
20240905,123900,1025401000,284000,284500,284500,284000,3
|
|
20240905,123800,1024548500,284500,284500,284500,284500,35
|
|
20240905,123700,1014591000,285000,284500,285000,284500,3
|
|
20240905,123600,1013736500,284500,285000,285000,284500,20
|
|
20240905,123500,1008046000,285000,284500,285000,284500,40
|
|
20240905,123400,996665500,285000,285000,285000,285000,2
|
|
20240905,123300,996095500,285000,285000,285000,285000,92
|
|
20240905,123200,969875500,285000,285000,285500,285000,6
|
|
20240905,123100,968164000,285000,285000,285000,285000,1
|
|
20240905,123000,967879000,285500,285000,285500,285000,2
|
|
20240905,122900,967308500,285500,285500,285500,285500,5
|
|
20240905,122800,965881000,285500,285500,285500,285000,5
|
|
20240905,122700,964454000,285000,285000,285500,285000,15
|
|
20240905,122600,960175000,285500,285500,285500,285000,4
|
|
20240905,122500,959033500,285500,285000,285500,285000,2
|
|
20240905,122400,958463000,285500,285500,286000,285500,7
|
|
20240905,122300,956462500,286000,285500,286000,285500,8
|
|
20240905,122200,954176500,285500,285500,285500,285500,1
|
|
20240905,122100,953891000,285000,285500,285500,285000,3
|
|
20240905,122000,953035000,285000,285000,285000,285000,11
|
|
20240905,121900,949900000,285500,285000,285500,285000,18
|
|
20240905,121800,944765500,285500,286000,286000,285500,6
|
|
20240905,121700,943052000,285500,285500,285500,285000,9
|
|
20240905,121600,940483000,285000,285000,285000,285000,2
|
|
20240905,121500,939913000,285500,285000,285500,285000,13
|
|
20240905,121400,936202500,285500,285500,285500,285500,1
|
|
20240905,121300,935917000,285000,285000,285000,285000,3
|
|
20240905,121200,935062000,285500,285000,285500,285000,2
|
|
20240905,121100,934491500,285000,285500,285500,285000,3
|
|
20240905,121000,933635500,285000,285000,285500,285000,4
|
|
20240905,120900,932495000,285000,285000,285000,285000,2
|
|
20240905,120800,931925000,285500,286000,286000,285500,32
|
|
20240905,120700,922788000,286000,286000,286000,286000,1
|
|
20240905,120600,922502000,285500,286000,286000,285500,3
|
|
20240905,120500,921644500,285500,285500,285500,285500,5
|
|
20240905,120400,920217000,286000,286000,286000,286000,1
|
|
20240905,120300,919931000,286000,285500,286000,285500,2
|
|
20240905,120200,919359500,286000,286000,286000,286000,0
|
|
20240905,120100,919359500,286000,286000,286000,286000,1
|
|
20240905,120000,919073500,285500,285500,286000,285500,6
|
|
20240905,115900,917359500,285500,285500,286000,285500,3
|
|
20240905,115800,916502500,286000,286000,286000,286000,1
|
|
20240905,115700,916216500,286000,286000,286000,286000,1
|
|
20240905,115600,915930500,286000,286000,286500,286000,6
|
|
20240905,115500,914212500,286000,285500,286000,285500,5
|
|
20240905,115400,912784500,286000,286000,286000,285500,4
|
|
20240905,115300,911641000,285500,286000,286000,285500,2
|
|
20240905,115200,911069500,286000,286000,286000,286000,1
|
|
20240905,115100,910783500,286000,286000,286000,286000,0
|
|
20240905,115000,910783500,286000,285500,286000,285500,34
|
|
20240905,114900,901076000,286000,286500,286500,286000,12
|
|
20240905,114800,897643000,286500,286500,286500,286500,1
|
|
20240905,114700,897356500,286000,286000,286000,286000,2
|
|
20240905,114600,896784500,286000,286000,286500,286000,3
|
|
20240905,114500,895926000,286000,286000,286500,286000,4
|
|
20240905,114400,894781000,286000,286000,286000,285500,30
|
|
20240905,114300,886201500,286000,285500,286000,285500,3
|
|
20240905,114200,885344500,286000,286000,286000,286000,3
|
|
20240905,114100,884486500,286000,286000,286000,286000,1
|
|
20240905,114000,884200500,285500,285500,286000,285500,4
|
|
20240905,113900,883058000,286000,285500,286000,285500,3
|
|
20240905,113800,882200500,285500,286000,286000,285500,2
|
|
20240905,113700,881629000,286000,286000,286000,286000,0
|
|
20240905,113600,881629000,286000,286000,286000,286000,8
|
|
20240905,113500,879341000,286000,285500,286000,285500,2
|
|
20240905,113400,878769500,285500,286000,286000,285500,4
|
|
20240905,113300,877626500,285500,285500,285500,285500,2
|
|
20240905,113200,877055500,286000,286000,286000,286000,5
|
|
20240905,113100,875625500,286000,286000,286000,286000,1
|
|
20240905,113000,875339500,285500,285500,286000,285500,3
|
|
20240905,112900,874482500,285500,285000,286000,285000,150
|
|
20240905,112800,831720000,285500,284500,285500,284500,12
|
|
20240905,112700,828297500,284500,285000,285000,284500,2
|
|
20240905,112600,827728000,284500,284500,284500,284500,30
|
|
20240905,112500,819193000,284500,284500,285000,284500,13
|
|
20240905,112400,815491000,284500,285500,285500,284500,203
|
|
20240905,112300,757700000,285500,286000,286000,285500,4
|
|
20240905,112200,756556500,285500,285500,285500,285500,2
|
|
20240905,112100,755985500,286000,285500,286000,285500,2
|
|
20240905,112000,755414000,286000,285500,286000,285500,4
|
|
20240905,111900,754270500,285500,285500,285500,285500,10
|
|
20240905,111800,751415500,285000,285000,285500,285000,67
|
|
20240905,111700,732308000,285000,285500,286000,285000,41
|
|
20240905,111600,720604500,286000,286000,286000,286000,1
|
|
20240905,111500,720318500,285500,285500,285500,285500,1
|
|
20240905,111400,720033000,286000,286500,286500,286000,25
|
|
20240905,111300,712882000,286500,286500,286500,286500,0
|
|
20240905,111200,712882000,286500,287000,287000,286500,4
|
|
20240905,111100,711735500,286500,286500,286500,286500,1
|
|
20240905,111000,711449000,286500,286000,286500,286000,5
|
|
20240905,110900,710017000,286500,286500,286500,286500,1
|
|
20240905,110800,709730500,286000,286000,286000,286000,1
|
|
20240905,110700,709444500,286500,286500,286500,286500,4
|
|
20240905,110600,708298500,286500,286500,286500,286500,1
|
|
20240905,110500,708012000,286000,286500,287000,286000,73
|
|
20240905,110400,687131500,287000,287000,287000,287000,0
|
|
20240905,110300,687131500,287000,286500,287000,286500,2
|
|
20240905,110200,686558000,286500,286500,286500,286500,2
|
|
20240905,110100,685985000,286500,286500,287000,286500,7
|
|
20240905,110000,683979000,286000,286000,286000,286000,13
|
|
20240905,105900,680261000,286500,286500,286500,286000,100
|
|
20240905,105800,651632000,286500,287000,287000,286500,19
|
|
20240905,105700,646186500,287000,287000,287000,287000,10
|
|
20240905,105600,643316500,287000,287500,287500,287000,30
|
|
20240905,105500,634705500,287500,287500,287500,287500,21
|
|
20240905,105400,628668000,287500,287000,289000,287000,50
|
|
20240905,105300,614244000,287500,287500,287500,287500,0
|
|
20240905,105200,614244000,287500,287500,287500,287500,7
|
|
20240905,105100,612231500,287500,287500,287500,287500,9
|
|
20240905,105000,609644000,287500,287500,287500,287500,7
|
|
20240905,104900,607631500,288000,288000,288000,288000,2
|
|
20240905,104800,607055500,289000,289000,289000,289000,1
|
|
20240905,104700,606766500,287500,289000,289000,287500,14
|
|
20240905,104600,602736500,288500,288500,288500,288500,3
|
|
20240905,104500,601871000,288500,288500,289000,288500,7
|
|
20240905,104400,599851000,289000,289000,289000,289000,1
|
|
20240905,104300,599562000,289000,289000,289000,289000,2
|
|
20240905,104200,598984000,289000,289000,289000,289000,0
|
|
20240905,104100,598984000,289000,289000,289000,289000,2
|
|
20240905,104000,598406000,288500,288500,288500,288500,2
|
|
20240905,103900,597829000,288500,288500,288500,288500,3
|
|
20240905,103800,596963500,288000,288000,288000,288000,0
|
|
20240905,103700,596963500,288000,288000,288000,288000,0
|
|
20240905,103600,596963500,288000,288000,288000,288000,0
|
|
20240905,103500,596963500,288000,288500,288500,288000,3
|
|
20240905,103400,596098500,288500,288500,288500,288500,0
|
|
20240905,103300,596098500,288500,288500,288500,288500,0
|
|
20240905,103200,596098500,288500,288500,288500,288500,0
|
|
20240905,103100,596098500,288500,288500,288500,288500,1
|
|
20240905,103000,595810000,288500,288500,288500,288500,2
|
|
20240905,102900,595233000,288500,288500,288500,288500,1
|
|
20240905,102800,594944500,288500,288500,288500,288500,2
|
|
20240905,102700,594367500,289000,289000,289000,289000,1
|
|
20240905,102600,594078500,288500,288500,288500,288500,1
|
|
20240905,102500,593790000,287000,287000,287000,287000,1
|
|
20240905,102400,593503000,287000,287000,287000,287000,1
|
|
20240905,102300,593216000,287000,287000,287000,287000,5
|
|
20240905,102200,591781000,287000,287000,287000,287000,0
|
|
20240905,102100,591781000,287000,287000,287000,287000,0
|
|
20240905,102000,591781000,287000,287500,287500,287000,26
|
|
20240905,101900,584316500,287500,287500,287500,287500,4
|
|
20240905,101800,583166500,287500,289000,289000,287500,161
|
|
20240905,101700,536790000,288500,289500,289500,288500,4
|
|
20240905,101600,535634000,290000,290000,290000,290000,0
|
|
20240905,101500,535634000,290000,289500,290000,289500,6
|
|
20240905,101400,533894500,290000,290000,290000,290000,0
|
|
20240905,101300,533894500,290000,290000,290000,290000,0
|
|
20240905,101200,533894500,290000,289000,290500,289000,74
|
|
20240905,101100,512459500,288500,290000,290000,288500,77
|
|
20240905,101000,490193500,290000,290000,290000,290000,7
|
|
20240905,100900,488163500,290000,290000,290000,290000,0
|
|
20240905,100800,488163500,290000,290000,290000,290000,17
|
|
20240905,100700,483233500,290000,290000,290000,290000,1
|
|
20240905,100600,482943500,290000,290000,290000,290000,0
|
|
20240905,100500,482943500,290000,289500,290000,289500,3
|
|
20240905,100400,482074500,289500,289500,289500,289500,2
|
|
20240905,100300,481495500,291000,291000,291000,291000,1
|
|
20240905,100200,481204500,291000,291000,291000,291000,1
|
|
20240905,100100,480913500,291000,289500,291000,289500,2
|
|
20240905,100000,480333000,289500,290500,290500,289500,22
|
|
20240905,095900,473963000,289500,289500,289500,289500,0
|
|
20240905,095800,473963000,289500,289500,289500,289500,10
|
|
20240905,095700,471068000,289500,289500,289500,289500,4
|
|
20240905,095600,469910000,289500,289500,289500,289500,2
|
|
20240905,095500,469331000,289500,289500,289500,289500,1
|
|
20240905,095400,469041500,290500,289500,290500,289500,5
|
|
20240905,095300,467590000,290000,290000,290000,290000,0
|
|
20240905,095200,467590000,290000,290000,290000,290000,51
|
|
20240905,095100,452800000,290000,290000,290000,290000,61
|
|
20240905,095000,435110000,290500,290000,290500,290000,3
|
|
20240905,094900,434239000,290500,290500,290500,290500,1
|
|
20240905,094800,433948500,291000,291000,291000,291000,0
|
|
20240905,094700,433948500,291000,291000,291000,291000,5
|
|
20240905,094600,432493500,290000,291000,291000,290000,15
|
|
20240905,094500,428137000,291000,290000,291000,290000,41
|
|
20240905,094400,416207000,290000,290500,291000,290000,14
|
|
20240905,094300,412140000,290500,290500,290500,290500,5
|
|
20240905,094200,410687500,290500,290500,290500,290500,34
|
|
20240905,094100,400810500,290500,290500,290500,290500,10
|
|
20240905,094000,397905500,290500,290500,290500,290500,2
|
|
20240905,093900,397324500,291000,291000,291000,291000,6
|
|
20240905,093800,395578500,291000,291000,291000,291000,13
|
|
20240905,093700,391795500,291000,291000,291000,291000,5
|
|
20240905,093600,390340500,290000,290000,290000,290000,0
|
|
20240905,093500,390340500,290000,290000,290000,290000,1
|
|
20240905,093400,390050500,291500,290000,291500,290000,111
|
|
20240905,093300,357767500,290000,290000,290500,290000,218
|
|
20240905,093200,294543500,290000,289000,290000,289000,2
|
|
20240905,093100,293964500,290000,289000,290000,289000,2
|
|
20240905,093000,293385500,289000,289500,289500,289000,5
|
|
20240905,092900,291938500,289500,289000,289500,289000,5
|
|
20240905,092800,290493000,289000,289000,289000,289000,1
|
|
20240905,092700,290204000,289000,289500,290000,289000,6
|
|
20240905,092600,288465500,290000,290000,290000,290000,1
|
|
20240905,092500,288175500,289500,290000,290000,289000,7
|
|
20240905,092400,286151000,289500,289500,289500,289500,10
|
|
20240905,092300,283256000,289500,289000,289500,289000,46
|
|
20240905,092200,269941000,289000,289000,289500,289000,55
|
|
20240905,092100,254023000,289000,289000,289000,289000,43
|
|
20240905,092000,241596000,289000,289000,289000,289000,10
|
|
20240905,091900,238706000,289000,289000,289000,289000,13
|
|
20240905,091800,234949000,289000,289500,289500,289000,5
|
|
20240905,091700,233502000,289000,288500,289000,288500,120
|
|
20240905,091600,198839500,288500,288000,288500,288000,12
|
|
20240905,091500,195383000,288000,288000,288000,288000,80
|
|
20240905,091400,172343000,287000,287000,287500,287000,6
|
|
20240905,091300,170620500,286500,287000,287500,286500,171
|
|
20240905,091200,121532500,286500,287000,287000,286500,10
|
|
20240905,091100,118665000,287000,287000,287000,287000,11
|
|
20240905,091000,115508000,286500,286500,287000,286500,60
|
|
20240905,090900,98303000,286500,286500,287000,286500,10
|
|
20240905,090800,95437500,286500,286000,286500,286000,58
|
|
20240905,090700,78821500,286000,286500,286500,286000,28
|
|
20240905,090600,70807000,286000,286000,286000,286000,9
|
|
20240905,090500,68233000,285500,285500,285500,285500,10
|
|
20240905,090400,65378000,285500,286000,286000,285500,42
|
|
20240905,090300,53381500,286000,285500,286000,285500,74
|
|
20240905,090200,32219500,285500,285000,285500,285000,39
|
|
20240905,090100,21100500,285000,284500,285000,284500,15
|
|
20240905,090000,16827000,284500,285500,285500,284500,59
|