721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205800,2780895000,279500,279500,279500,279500,175
|
|
20240906,205700,2780895000,279500,279500,279500,279500,0
|
|
20240906,205600,2780895000,279500,279500,279500,279500,0
|
|
20240906,205500,2780895000,279500,279500,279500,279500,0
|
|
20240906,205400,2780895000,279500,279500,279500,279500,0
|
|
20240906,205300,2780895000,279500,279500,279500,279500,0
|
|
20240906,205200,2780895000,279500,279500,279500,279500,0
|
|
20240906,205100,2780895000,279500,279500,279500,279500,0
|
|
20240906,205000,2780895000,279500,279500,279500,279500,0
|
|
20240906,204900,2780895000,279500,279500,279500,279500,0
|
|
20240906,204800,2780895000,279500,279500,279500,279500,0
|
|
20240906,204700,2780895000,279500,279500,279500,279500,0
|
|
20240906,204600,2780895000,279500,279500,279500,279500,0
|
|
20240906,204500,2780895000,279500,279500,279500,279500,0
|
|
20240906,204400,2780895000,279500,279500,279500,279500,0
|
|
20240906,204300,2780895000,279500,279500,279500,279500,0
|
|
20240906,204200,2780895000,279500,279500,279500,279500,0
|
|
20240906,204100,2780895000,279500,279500,279500,279500,0
|
|
20240906,204000,2780895000,279500,279500,279500,279500,0
|
|
20240906,203900,2780895000,279500,279500,279500,279500,0
|
|
20240906,203800,2780895000,279500,279500,279500,279500,0
|
|
20240906,203700,2780895000,279500,279500,279500,279500,0
|
|
20240906,203600,2780895000,279500,279500,279500,279500,0
|
|
20240906,203500,2780895000,279500,279500,279500,279500,0
|
|
20240906,203400,2780895000,279500,279500,279500,279500,0
|
|
20240906,203300,2780895000,279500,279500,279500,279500,0
|
|
20240906,203200,2780895000,279500,279500,279500,279500,0
|
|
20240906,203100,2780895000,279500,279500,279500,279500,0
|
|
20240906,203000,2780895000,279500,279500,279500,279500,0
|
|
20240906,202900,2780895000,279500,279500,279500,279500,0
|
|
20240906,202800,2780895000,279500,279500,279500,279500,175
|
|
20240906,202700,2780895000,279500,279500,279500,279500,0
|
|
20240906,202600,2780895000,279500,279500,279500,279500,0
|
|
20240906,202500,2780895000,279500,279500,279500,279500,0
|
|
20240906,202400,2780895000,279500,279500,279500,279500,0
|
|
20240906,202300,2780895000,279500,279500,279500,279500,0
|
|
20240906,202200,2780895000,279500,279500,279500,279500,0
|
|
20240906,202100,2780895000,279500,279500,279500,279500,0
|
|
20240906,202000,2780895000,279500,279500,279500,279500,0
|
|
20240906,201900,2780895000,279500,279500,279500,279500,0
|
|
20240906,201800,2780895000,279500,279500,279500,279500,0
|
|
20240906,201700,2780895000,279500,279500,279500,279500,0
|
|
20240906,201600,2780895000,279500,279500,279500,279500,0
|
|
20240906,201500,2780895000,279500,279500,279500,279500,0
|
|
20240906,201400,2780895000,279500,279500,279500,279500,0
|
|
20240906,201300,2780895000,279500,279500,279500,279500,0
|
|
20240906,201200,2780895000,279500,279500,279500,279500,0
|
|
20240906,201100,2780895000,279500,279500,279500,279500,0
|
|
20240906,201000,2780895000,279500,279500,279500,279500,0
|
|
20240906,200900,2780895000,279500,279500,279500,279500,0
|
|
20240906,200800,2780895000,279500,279500,279500,279500,0
|
|
20240906,200700,2780895000,279500,279500,279500,279500,0
|
|
20240906,200600,2780895000,279500,279500,279500,279500,0
|
|
20240906,200500,2780895000,279500,279500,279500,279500,0
|
|
20240906,200400,2780895000,279500,279500,279500,279500,0
|
|
20240906,200300,2780895000,279500,279500,279500,279500,0
|
|
20240906,200200,2780895000,279500,279500,279500,279500,0
|
|
20240906,200100,2780895000,279500,279500,279500,279500,0
|
|
20240906,200000,2780895000,279500,279500,279500,279500,0
|
|
20240906,195900,2780895000,279500,279500,279500,279500,0
|
|
20240906,195800,2780895000,279500,279500,279500,279500,175
|
|
20240906,195700,2780895000,279500,279500,279500,279500,0
|
|
20240906,195600,2780895000,279500,279500,279500,279500,0
|
|
20240906,195500,2780895000,279500,279500,279500,279500,0
|
|
20240906,195400,2780895000,279500,279500,279500,279500,0
|
|
20240906,195300,2780895000,279500,279500,279500,279500,0
|
|
20240906,195200,2780895000,279500,279500,279500,279500,0
|
|
20240906,195100,2780895000,279500,279500,279500,279500,0
|
|
20240906,195000,2780895000,279500,279500,279500,279500,0
|
|
20240906,194900,2780895000,279500,279500,279500,279500,0
|
|
20240906,194800,2780895000,279500,279500,279500,279500,0
|
|
20240906,194700,2780895000,279500,279500,279500,279500,0
|
|
20240906,194600,2780895000,279500,279500,279500,279500,0
|
|
20240906,194500,2780895000,279500,279500,279500,279500,0
|
|
20240906,194400,2780895000,279500,279500,279500,279500,0
|
|
20240906,194300,2780895000,279500,279500,279500,279500,0
|
|
20240906,194200,2780895000,279500,279500,279500,279500,0
|
|
20240906,194100,2780895000,279500,279500,279500,279500,0
|
|
20240906,194000,2780895000,279500,279500,279500,279500,0
|
|
20240906,193900,2780895000,279500,279500,279500,279500,0
|
|
20240906,193800,2780895000,279500,279500,279500,279500,0
|
|
20240906,193700,2780895000,279500,279500,279500,279500,0
|
|
20240906,193600,2780895000,279500,279500,279500,279500,0
|
|
20240906,193500,2780895000,279500,279500,279500,279500,0
|
|
20240906,193400,2780895000,279500,279500,279500,279500,0
|
|
20240906,193300,2780895000,279500,279500,279500,279500,0
|
|
20240906,193200,2780895000,279500,279500,279500,279500,0
|
|
20240906,193100,2780895000,279500,279500,279500,279500,0
|
|
20240906,193000,2780895000,279500,279500,279500,279500,0
|
|
20240906,192900,2780895000,279500,279500,279500,279500,0
|
|
20240906,192800,2780895000,279500,279500,279500,279500,175
|
|
20240906,192700,2780895000,279500,279500,279500,279500,0
|
|
20240906,192600,2780895000,279500,279500,279500,279500,0
|
|
20240906,192500,2780895000,279500,279500,279500,279500,0
|
|
20240906,192400,2780895000,279500,279500,279500,279500,0
|
|
20240906,192300,2780895000,279500,279500,279500,279500,0
|
|
20240906,192200,2780895000,279500,279500,279500,279500,0
|
|
20240906,192100,2780895000,279500,279500,279500,279500,0
|
|
20240906,192000,2780895000,279500,279500,279500,279500,0
|
|
20240906,191900,2780895000,279500,279500,279500,279500,0
|
|
20240906,191800,2780895000,279500,279500,279500,279500,0
|
|
20240906,191700,2780895000,279500,279500,279500,279500,0
|
|
20240906,191600,2780895000,279500,279500,279500,279500,0
|
|
20240906,191500,2780895000,279500,279500,279500,279500,0
|
|
20240906,191400,2780895000,279500,279500,279500,279500,0
|
|
20240906,191300,2780895000,279500,279500,279500,279500,0
|
|
20240906,191200,2780895000,279500,279500,279500,279500,0
|
|
20240906,191100,2780895000,279500,279500,279500,279500,0
|
|
20240906,191000,2780895000,279500,279500,279500,279500,0
|
|
20240906,190900,2780895000,279500,279500,279500,279500,0
|
|
20240906,190800,2780895000,279500,279500,279500,279500,0
|
|
20240906,190700,2780895000,279500,279500,279500,279500,0
|
|
20240906,190600,2780895000,279500,279500,279500,279500,0
|
|
20240906,190500,2780895000,279500,279500,279500,279500,0
|
|
20240906,190400,2780895000,279500,279500,279500,279500,0
|
|
20240906,190300,2780895000,279500,279500,279500,279500,0
|
|
20240906,190200,2780895000,279500,279500,279500,279500,0
|
|
20240906,190100,2780895000,279500,279500,279500,279500,0
|
|
20240906,190000,2780895000,279500,279500,279500,279500,0
|
|
20240906,185900,2780895000,279500,279500,279500,279500,0
|
|
20240906,185800,2780895000,279500,279500,279500,279500,175
|
|
20240906,185700,2780895000,279500,279500,279500,279500,0
|
|
20240906,185600,2780895000,279500,279500,279500,279500,0
|
|
20240906,185500,2780895000,279500,279500,279500,279500,0
|
|
20240906,185400,2780895000,279500,279500,279500,279500,0
|
|
20240906,185300,2780895000,279500,279500,279500,279500,0
|
|
20240906,185200,2780895000,279500,279500,279500,279500,0
|
|
20240906,185100,2780895000,279500,279500,279500,279500,0
|
|
20240906,185000,2780895000,279500,279500,279500,279500,0
|
|
20240906,184900,2780895000,279500,279500,279500,279500,0
|
|
20240906,184800,2780895000,279500,279500,279500,279500,0
|
|
20240906,184700,2780895000,279500,279500,279500,279500,0
|
|
20240906,184600,2780895000,279500,279500,279500,279500,0
|
|
20240906,184500,2780895000,279500,279500,279500,279500,0
|
|
20240906,184400,2780895000,279500,279500,279500,279500,0
|
|
20240906,184300,2780895000,279500,279500,279500,279500,0
|
|
20240906,184200,2780895000,279500,279500,279500,279500,0
|
|
20240906,184100,2780895000,279500,279500,279500,279500,0
|
|
20240906,184000,2780895000,279500,279500,279500,279500,0
|
|
20240906,183900,2780895000,279500,279500,279500,279500,0
|
|
20240906,183800,2780895000,279500,279500,279500,279500,0
|
|
20240906,183700,2780895000,279500,279500,279500,279500,0
|
|
20240906,183600,2780895000,279500,279500,279500,279500,0
|
|
20240906,183500,2780895000,279500,279500,279500,279500,0
|
|
20240906,183400,2780895000,279500,279500,279500,279500,0
|
|
20240906,183300,2780895000,279500,279500,279500,279500,0
|
|
20240906,183200,2780895000,279500,279500,279500,279500,0
|
|
20240906,183100,2780895000,279500,279500,279500,279500,0
|
|
20240906,183000,2780895000,279500,279500,279500,279500,0
|
|
20240906,182900,2780895000,279500,279500,279500,279500,0
|
|
20240906,182800,2780895000,279500,279500,279500,279500,175
|
|
20240906,182700,2780895000,279500,279500,279500,279500,0
|
|
20240906,182600,2780895000,279500,279500,279500,279500,0
|
|
20240906,182500,2780895000,279500,279500,279500,279500,0
|
|
20240906,182400,2780895000,279500,279500,279500,279500,0
|
|
20240906,182300,2780895000,279500,279500,279500,279500,0
|
|
20240906,182200,2780895000,279500,279500,279500,279500,0
|
|
20240906,182100,2780895000,279500,279500,279500,279500,0
|
|
20240906,182000,2780895000,279500,279500,279500,279500,0
|
|
20240906,181900,2780895000,279500,279500,279500,279500,0
|
|
20240906,181800,2780895000,279500,279500,279500,279500,0
|
|
20240906,181700,2780895000,279500,279500,279500,279500,0
|
|
20240906,181600,2780895000,279500,279500,279500,279500,0
|
|
20240906,181500,2780895000,279500,279500,279500,279500,0
|
|
20240906,181400,2780895000,279500,279500,279500,279500,0
|
|
20240906,181300,2780895000,279500,279500,279500,279500,0
|
|
20240906,181200,2780895000,279500,279500,279500,279500,0
|
|
20240906,181100,2780895000,279500,279500,279500,279500,0
|
|
20240906,181000,2780895000,279500,279500,279500,279500,0
|
|
20240906,180900,2780895000,279500,279500,279500,279500,0
|
|
20240906,180800,2780895000,279500,279500,279500,279500,0
|
|
20240906,180700,2780895000,279500,279500,279500,279500,0
|
|
20240906,180600,2780895000,279500,279500,279500,279500,0
|
|
20240906,180500,2780895000,279500,279500,279500,279500,0
|
|
20240906,180400,2780895000,279500,279500,279500,279500,0
|
|
20240906,180300,2780895000,279500,279500,279500,279500,0
|
|
20240906,180200,2780895000,279500,279500,279500,279500,0
|
|
20240906,180100,2780895000,279500,279500,279500,279500,0
|
|
20240906,180000,2780895000,279500,279500,279500,279500,0
|
|
20240906,175900,2780895000,279500,279500,279500,279500,0
|
|
20240906,175800,2780895000,279500,279500,279500,279500,175
|
|
20240906,175700,2780895000,279500,279500,279500,279500,0
|
|
20240906,175600,2780895000,279500,279500,279500,279500,0
|
|
20240906,175500,2780895000,279500,279500,279500,279500,0
|
|
20240906,175400,2780895000,279500,279500,279500,279500,0
|
|
20240906,175300,2780895000,279500,279500,279500,279500,0
|
|
20240906,175200,2780895000,279500,279500,279500,279500,0
|
|
20240906,175100,2780895000,279500,279500,279500,279500,0
|
|
20240906,175000,2780895000,279500,279500,279500,279500,0
|
|
20240906,174900,2780895000,279500,279500,279500,279500,0
|
|
20240906,174800,2780895000,279500,279500,279500,279500,0
|
|
20240906,174700,2780895000,279500,279500,279500,279500,0
|
|
20240906,174600,2780895000,279500,279500,279500,279500,0
|
|
20240906,174500,2780895000,279500,279500,279500,279500,0
|
|
20240906,174400,2780895000,279500,279500,279500,279500,0
|
|
20240906,174300,2780895000,279500,279500,279500,279500,0
|
|
20240906,174200,2780895000,279500,279500,279500,279500,0
|
|
20240906,174100,2780895000,279500,279500,279500,279500,0
|
|
20240906,174000,2780895000,279500,279500,279500,279500,0
|
|
20240906,173900,2780895000,279500,279500,279500,279500,0
|
|
20240906,173800,2780895000,279500,279500,279500,279500,0
|
|
20240906,173700,2780895000,279500,279500,279500,279500,0
|
|
20240906,173600,2780895000,279500,279500,279500,279500,0
|
|
20240906,173500,2780895000,279500,279500,279500,279500,0
|
|
20240906,173400,2780895000,279500,279500,279500,279500,0
|
|
20240906,173300,2780895000,279500,279500,279500,279500,0
|
|
20240906,173200,2780895000,279500,279500,279500,279500,0
|
|
20240906,173100,2780895000,279500,279500,279500,279500,0
|
|
20240906,173000,2780895000,279500,279500,279500,279500,0
|
|
20240906,172900,2780895000,279500,279500,279500,279500,0
|
|
20240906,172800,2780895000,279500,279500,279500,279500,175
|
|
20240906,172700,2780895000,279500,279500,279500,279500,0
|
|
20240906,172600,2780895000,279500,279500,279500,279500,0
|
|
20240906,172500,2780895000,279500,279500,279500,279500,0
|
|
20240906,172400,2780895000,279500,279500,279500,279500,0
|
|
20240906,172300,2780895000,279500,279500,279500,279500,0
|
|
20240906,172200,2780895000,279500,279500,279500,279500,0
|
|
20240906,172100,2780895000,279500,279500,279500,279500,0
|
|
20240906,172000,2780895000,279500,279500,279500,279500,0
|
|
20240906,171900,2780895000,279500,279500,279500,279500,0
|
|
20240906,171800,2780895000,279500,279500,279500,279500,0
|
|
20240906,171700,2780895000,279500,279500,279500,279500,0
|
|
20240906,171600,2780895000,279500,279500,279500,279500,0
|
|
20240906,171500,2780895000,279500,279500,279500,279500,0
|
|
20240906,171400,2780895000,279500,279500,279500,279500,0
|
|
20240906,171300,2780895000,279500,279500,279500,279500,0
|
|
20240906,171200,2780895000,279500,279500,279500,279500,0
|
|
20240906,171100,2780895000,279500,279500,279500,279500,0
|
|
20240906,171000,2780895000,279500,279500,279500,279500,0
|
|
20240906,170900,2780895000,279500,279500,279500,279500,0
|
|
20240906,170800,2780895000,279500,279500,279500,279500,0
|
|
20240906,170700,2780895000,279500,279500,279500,279500,0
|
|
20240906,170600,2780895000,279500,279500,279500,279500,0
|
|
20240906,170500,2780895000,279500,279500,279500,279500,0
|
|
20240906,170400,2780895000,279500,279500,279500,279500,0
|
|
20240906,170300,2780895000,279500,279500,279500,279500,0
|
|
20240906,170200,2780895000,279500,279500,279500,279500,0
|
|
20240906,170100,2780895000,279500,279500,279500,279500,0
|
|
20240906,170000,2780895000,279500,279500,279500,279500,0
|
|
20240906,165900,2780895000,279500,279500,279500,279500,0
|
|
20240906,165800,2780895000,279500,279500,279500,279500,175
|
|
20240906,165700,2780895000,279500,279500,279500,279500,0
|
|
20240906,165600,2780895000,279500,279500,279500,279500,0
|
|
20240906,165500,2780895000,279500,279500,279500,279500,0
|
|
20240906,165400,2780895000,279500,279500,279500,279500,0
|
|
20240906,165300,2780895000,279500,279500,279500,279500,0
|
|
20240906,165200,2780895000,279500,279500,279500,279500,0
|
|
20240906,165100,2780895000,279500,279500,279500,279500,0
|
|
20240906,165000,2780895000,279500,279500,279500,279500,0
|
|
20240906,164900,2780895000,279500,279500,279500,279500,0
|
|
20240906,164800,2780895000,279500,279500,279500,279500,0
|
|
20240906,164700,2780895000,279500,279500,279500,279500,0
|
|
20240906,164600,2780895000,279500,279500,279500,279500,0
|
|
20240906,164500,2780895000,279500,279500,279500,279500,0
|
|
20240906,164400,2780895000,279500,279500,279500,279500,0
|
|
20240906,164300,2780895000,279500,279500,279500,279500,0
|
|
20240906,164200,2780895000,279500,279500,279500,279500,0
|
|
20240906,164100,2780895000,279500,279500,279500,279500,0
|
|
20240906,164000,2780895000,279500,279500,279500,279500,0
|
|
20240906,163900,2780895000,279500,279500,279500,279500,0
|
|
20240906,163800,2780895000,279500,279500,279500,279500,0
|
|
20240906,163700,2780895000,279500,279500,279500,279500,0
|
|
20240906,163600,2780895000,279500,279500,279500,279500,0
|
|
20240906,163500,2780895000,279500,279500,279500,279500,0
|
|
20240906,163400,2780895000,279500,279500,279500,279500,0
|
|
20240906,163300,2780895000,279500,279500,279500,279500,0
|
|
20240906,163200,2780895000,279500,279500,279500,279500,0
|
|
20240906,163100,2780895000,279500,279500,279500,279500,0
|
|
20240906,163000,2780895000,279500,279500,279500,279500,0
|
|
20240906,162900,2780895000,279500,279500,279500,279500,0
|
|
20240906,162800,2780895000,279500,279500,279500,279500,175
|
|
20240906,162700,2780895000,279500,279500,279500,279500,0
|
|
20240906,162600,2780895000,279500,279500,279500,279500,0
|
|
20240906,162500,2780895000,279500,279500,279500,279500,0
|
|
20240906,162400,2780895000,279500,279500,279500,279500,0
|
|
20240906,162300,2780895000,279500,279500,279500,279500,0
|
|
20240906,162200,2780895000,279500,279500,279500,279500,0
|
|
20240906,162100,2780895000,279500,279500,279500,279500,0
|
|
20240906,162000,2780895000,279500,279500,279500,279500,0
|
|
20240906,161900,2780895000,279500,279500,279500,279500,0
|
|
20240906,161800,2780895000,279500,279500,279500,279500,0
|
|
20240906,161700,2780895000,279500,279500,279500,279500,0
|
|
20240906,161600,2780895000,279500,279500,279500,279500,0
|
|
20240906,161500,2780895000,279500,279500,279500,279500,0
|
|
20240906,161400,2780895000,279500,279500,279500,279500,0
|
|
20240906,161300,2780895000,279500,279500,279500,279500,0
|
|
20240906,161200,2780895000,279500,279500,279500,279500,0
|
|
20240906,161100,2780895000,279500,279500,279500,279500,0
|
|
20240906,161000,2780895000,279500,279500,279500,279500,0
|
|
20240906,160900,2780895000,279500,279500,279500,279500,0
|
|
20240906,160800,2780895000,279500,279500,279500,279500,0
|
|
20240906,160700,2780895000,279500,279500,279500,279500,0
|
|
20240906,160600,2780895000,279500,279500,279500,279500,0
|
|
20240906,160500,2780895000,279500,279500,279500,279500,0
|
|
20240906,160400,2780895000,279500,279500,279500,279500,0
|
|
20240906,160300,2780895000,279500,279500,279500,279500,0
|
|
20240906,160200,2780895000,279500,279500,279500,279500,0
|
|
20240906,160100,2780895000,279500,279500,279500,279500,0
|
|
20240906,160000,2780895000,279500,279500,279500,279500,0
|
|
20240906,155900,2780895000,279500,279500,279500,279500,0
|
|
20240906,155800,2780895000,279500,279500,279500,279500,175
|
|
20240906,155700,2780895000,279500,279500,279500,279500,0
|
|
20240906,155600,2780895000,279500,279500,279500,279500,0
|
|
20240906,155500,2780895000,279500,279500,279500,279500,0
|
|
20240906,155400,2780895000,279500,279500,279500,279500,0
|
|
20240906,155300,2780895000,279500,279500,279500,279500,0
|
|
20240906,155200,2780895000,279500,279500,279500,279500,0
|
|
20240906,155100,2780895000,279500,279500,279500,279500,0
|
|
20240906,155000,2780895000,279500,279500,279500,279500,0
|
|
20240906,154900,2780895000,279500,279500,279500,279500,0
|
|
20240906,154800,2780895000,279500,279500,279500,279500,0
|
|
20240906,154700,2780895000,279500,279500,279500,279500,0
|
|
20240906,154600,2780895000,279500,279500,279500,279500,0
|
|
20240906,154500,2780895000,279500,279500,279500,279500,0
|
|
20240906,154400,2780895000,279500,279500,279500,279500,0
|
|
20240906,154300,2780895000,279500,279500,279500,279500,0
|
|
20240906,154200,2780895000,279500,279500,279500,279500,0
|
|
20240906,154100,2780895000,279500,279500,279500,279500,0
|
|
20240906,154000,2780895000,279500,279500,279500,279500,0
|
|
20240906,153900,2780895000,279500,279500,279500,279500,0
|
|
20240906,153800,2780895000,279500,279500,279500,279500,0
|
|
20240906,153700,2780895000,279500,279500,279500,279500,0
|
|
20240906,153600,2780895000,279500,279500,279500,279500,0
|
|
20240906,153500,2780895000,279500,279500,279500,279500,0
|
|
20240906,153400,2780895000,279500,279500,279500,279500,0
|
|
20240906,153300,2780895000,279500,279500,279500,279500,0
|
|
20240906,153200,2780895000,279500,279500,279500,279500,0
|
|
20240906,153100,2780895000,279500,279500,279500,279500,0
|
|
20240906,153000,2780895000,279500,279500,279500,279500,175
|
|
20240906,152900,2731982500,279500,279500,279500,279500,0
|
|
20240906,152800,2731982500,279500,279500,279500,279500,0
|
|
20240906,152700,2731982500,279500,279500,279500,279500,0
|
|
20240906,152600,2731982500,279500,279500,279500,279500,0
|
|
20240906,152500,2731982500,279500,279500,279500,279500,0
|
|
20240906,152400,2731982500,279500,279500,279500,279500,0
|
|
20240906,152300,2731982500,279500,279500,279500,279500,0
|
|
20240906,152200,2731982500,279500,279500,279500,279500,0
|
|
20240906,152100,2731982500,279500,279500,279500,279500,0
|
|
20240906,152000,2731982500,279500,279500,279500,279500,0
|
|
20240906,151900,2731982500,279500,280000,280000,279500,43
|
|
20240906,151800,2719947500,280000,280000,280500,280000,23
|
|
20240906,151700,2713505000,280000,280000,280500,280000,56
|
|
20240906,151600,2697824500,280000,280000,280500,280000,43
|
|
20240906,151500,2685780500,280000,280000,280000,280000,16
|
|
20240906,151400,2681300500,280000,280500,280500,280000,28
|
|
20240906,151300,2673447000,280500,280500,281000,280000,65
|
|
20240906,151200,2655222000,280500,278500,280500,278500,278
|
|
20240906,151100,2577439500,278500,279000,279000,278500,23
|
|
20240906,151000,2571030500,279000,278500,279000,278500,6
|
|
20240906,150900,2569357500,279000,279000,279000,278500,6
|
|
20240906,150800,2567684000,279500,279000,279500,278500,45
|
|
20240906,150700,2555127500,279000,279000,279000,279000,0
|
|
20240906,150600,2555127500,279000,279000,279000,279000,15
|
|
20240906,150500,2550942500,279000,279000,279000,279000,0
|
|
20240906,150400,2550942500,279000,279000,279000,279000,1
|
|
20240906,150300,2550663500,279000,279000,279000,279000,14
|
|
20240906,150200,2546757500,279000,279500,279500,279000,13
|
|
20240906,150100,2543129500,279500,279000,279500,279000,18
|
|
20240906,150000,2538105500,279500,279000,279500,279000,55
|
|
20240906,145900,2522754500,279000,279000,279500,279000,7
|
|
20240906,145800,2520801000,279000,279000,279000,279000,64
|
|
20240906,145700,2502945000,279000,279000,279000,279000,3
|
|
20240906,145600,2502108000,279000,279000,279000,279000,34
|
|
20240906,145500,2492622000,279000,279000,279000,279000,9
|
|
20240906,145400,2490111000,279000,279000,279000,279000,4
|
|
20240906,145300,2488995000,279000,279000,279500,279000,24
|
|
20240906,145200,2482295000,279000,279000,279000,279000,3
|
|
20240906,145100,2481458000,279500,279000,279500,279000,9
|
|
20240906,145000,2478945000,278500,278500,279500,278500,18
|
|
20240906,144900,2473923500,279000,279000,279000,278500,8
|
|
20240906,144800,2471692000,278500,279000,279000,278500,16
|
|
20240906,144700,2467231500,278500,279000,279500,278500,10
|
|
20240906,144600,2464440000,279000,279000,279000,278500,16
|
|
20240906,144500,2459976500,278500,278500,279000,278500,24
|
|
20240906,144400,2453288000,279000,279000,279000,278500,11
|
|
20240906,144300,2450220500,279000,279000,279000,278500,133
|
|
20240906,144200,2413114000,279000,279000,279000,279000,142
|
|
20240906,144100,2373496000,279000,279500,279500,279000,6
|
|
20240906,144000,2371820500,279000,279000,279500,279000,117
|
|
20240906,143900,2339177000,279000,279000,279500,279000,23
|
|
20240906,143800,2332753000,279000,279000,279000,279000,7
|
|
20240906,143700,2330800000,279000,279000,279000,279000,17
|
|
20240906,143600,2326057000,279000,279000,279000,279000,1
|
|
20240906,143500,2325778000,279000,279000,279000,279000,16
|
|
20240906,143400,2321314000,279000,279000,279000,279000,2
|
|
20240906,143300,2320756000,279000,279500,279500,279000,4
|
|
20240906,143200,2319638500,279000,279000,279500,279000,23
|
|
20240906,143100,2313220500,279000,279000,279000,279000,2
|
|
20240906,143000,2312662500,279500,279500,279500,279000,18
|
|
20240906,142900,2307637000,279500,279000,279500,279000,25
|
|
20240906,142800,2300657500,279000,279500,279500,279000,21
|
|
20240906,142700,2294791000,279500,279000,279500,279000,23
|
|
20240906,142600,2288371500,279000,279000,279000,279000,5
|
|
20240906,142500,2286976500,279000,279000,279500,279000,8
|
|
20240906,142400,2284742500,279000,279000,279500,279000,20
|
|
20240906,142300,2279160500,279500,279500,279500,279500,0
|
|
20240906,142200,2279160500,279500,279000,279500,279000,27
|
|
20240906,142100,2271616000,279000,279500,279500,279000,24
|
|
20240906,142000,2264917000,279000,279000,279000,279000,2
|
|
20240906,141900,2264359000,279000,279500,279500,279000,22
|
|
20240906,141800,2258218000,279500,279000,279500,279000,55
|
|
20240906,141700,2242848000,279000,279000,279500,279000,5
|
|
20240906,141600,2241452500,279000,279000,279000,279000,21
|
|
20240906,141500,2235593500,279000,279000,279000,279000,17
|
|
20240906,141400,2230850500,279000,279000,279000,279000,16
|
|
20240906,141300,2226386500,279000,279000,279000,279000,2
|
|
20240906,141200,2225828500,279000,279000,279000,279000,3
|
|
20240906,141100,2224991500,279500,279500,279500,279000,168
|
|
20240906,141000,2178057000,279500,279500,279500,279500,5
|
|
20240906,140900,2176659500,280000,279500,280000,279500,7
|
|
20240906,140800,2174702500,279500,280000,280000,279500,540
|
|
20240906,140700,2023519000,280000,280500,280500,280000,15
|
|
20240906,140600,2019318000,280000,280000,280500,280000,17
|
|
20240906,140500,2014557000,280000,280000,280500,280000,6
|
|
20240906,140400,2012876500,280000,280000,280000,280000,2
|
|
20240906,140300,2012316500,280000,280000,280500,280000,28
|
|
20240906,140200,2004475000,280000,280500,280500,280000,5
|
|
20240906,140100,2003073500,280000,280000,280500,280000,9
|
|
20240906,140000,2000553000,280500,280500,280500,280000,29
|
|
20240906,135900,1992426000,280000,280000,280500,280000,11
|
|
20240906,135800,1989342500,280000,280500,280500,280000,23
|
|
20240906,135700,1982899500,280000,280500,280500,280000,61
|
|
20240906,135600,1965816000,280000,280000,280000,280000,3
|
|
20240906,135500,1964976000,280000,280000,280500,280000,18
|
|
20240906,135400,1959935500,280000,280000,280000,280000,5
|
|
20240906,135300,1958535500,280000,280000,280000,280000,16
|
|
20240906,135200,1954055500,280500,280000,280500,280000,108
|
|
20240906,135100,1923812000,280500,280000,280500,280000,5
|
|
20240906,135000,1922410000,280000,280500,280500,280000,21
|
|
20240906,134900,1916527000,280000,280000,280000,280000,3
|
|
20240906,134800,1915687000,280500,280000,280500,280000,6
|
|
20240906,134700,1914005500,280000,280500,280500,280000,19
|
|
20240906,134600,1908683500,280000,280000,280500,280000,10
|
|
20240906,134500,1905881000,280000,280000,280000,280000,15
|
|
20240906,134400,1901681000,280000,280000,280000,280000,1
|
|
20240906,134300,1901401000,280500,280000,280500,280000,14
|
|
20240906,134200,1897476500,280000,280000,280000,280000,14
|
|
20240906,134100,1893556500,280000,280500,280500,280000,3
|
|
20240906,134000,1892715500,280000,280000,280500,280000,25
|
|
20240906,133900,1885709000,280500,280000,280500,280000,25
|
|
20240906,133800,1878705000,280000,280000,280000,280000,1
|
|
20240906,133700,1878425000,280000,280500,280500,280000,26
|
|
20240906,133600,1871141000,280000,280500,280500,280000,45
|
|
20240906,133500,1858522000,280000,280500,280500,280000,100
|
|
20240906,133400,1830476000,280500,280500,280500,280500,15
|
|
20240906,133300,1826268500,280500,280500,280500,280500,3
|
|
20240906,133200,1825427000,280500,280500,280500,280500,20
|
|
20240906,133100,1819817000,280500,280500,280500,280500,6
|
|
20240906,133000,1818134000,280500,281000,281000,280500,6
|
|
20240906,132900,1816448500,280500,280500,280500,280500,14
|
|
20240906,132800,1812521500,280500,280500,280500,280500,2
|
|
20240906,132700,1811960500,280500,280500,281000,280500,9
|
|
20240906,132600,1809433000,280500,281000,281000,280500,19
|
|
20240906,132500,1804101500,280500,280500,280500,280500,5
|
|
20240906,132400,1802699000,280500,280500,280500,280500,25
|
|
20240906,132300,1795686500,280500,280500,281000,280500,10
|
|
20240906,132200,1792880500,281000,281000,281000,281000,1
|
|
20240906,132100,1792599500,281000,280500,281000,280500,36
|
|
20240906,132000,1782499000,281000,281000,281000,281000,3
|
|
20240906,131900,1781656000,280500,280500,280500,280500,15
|
|
20240906,131800,1777448500,280500,280500,280500,280500,65
|
|
20240906,131700,1759216000,281000,281000,281000,281000,1
|
|
20240906,131600,1758935000,280500,280500,280500,280500,14
|
|
20240906,131500,1755008000,280500,280500,280500,280500,3
|
|
20240906,131400,1754166500,280500,280500,280500,280500,0
|
|
20240906,131300,1754166500,280500,280500,280500,280500,15
|
|
20240906,131200,1749959000,281000,281000,281000,281000,0
|
|
20240906,131100,1749959000,281000,280500,281000,280500,15
|
|
20240906,131000,1745751000,280500,280500,280500,280500,0
|
|
20240906,130900,1745751000,280500,280500,280500,280500,0
|
|
20240906,130800,1745751000,280500,281000,281000,280500,28
|
|
20240906,130700,1737896500,280500,280500,280500,280500,0
|
|
20240906,130600,1737896500,280500,280500,280500,280500,0
|
|
20240906,130500,1737896500,280500,281000,281000,280500,21
|
|
20240906,130400,1732002500,280500,280500,280500,280500,0
|
|
20240906,130300,1732002500,280500,280500,280500,280500,14
|
|
20240906,130200,1728075500,280500,280500,280500,280500,6
|
|
20240906,130100,1726392500,280500,281000,281000,280500,16
|
|
20240906,130000,1721898500,281000,281000,281000,280500,16
|
|
20240906,125900,1717409500,280500,280500,280500,280500,1
|
|
20240906,125800,1717129000,280500,280500,280500,280500,14
|
|
20240906,125700,1713202000,281000,281000,281000,281000,5
|
|
20240906,125600,1711797000,281000,281000,281000,281000,9
|
|
20240906,125500,1709268000,280500,280500,280500,280500,16
|
|
20240906,125400,1704780000,280500,280500,280500,280500,0
|
|
20240906,125300,1704780000,280500,280500,280500,280500,0
|
|
20240906,125200,1704780000,280500,280500,280500,280500,14
|
|
20240906,125100,1700853000,280500,280500,280500,280500,0
|
|
20240906,125000,1700853000,280500,280000,280500,280000,61
|
|
20240906,124900,1683749000,280500,280500,280500,280500,10
|
|
20240906,124800,1680944000,280500,280500,280500,280500,3
|
|
20240906,124700,1680102500,280000,280000,280000,280000,33
|
|
20240906,124600,1670862500,280000,280000,280000,280000,1
|
|
20240906,124500,1670582500,280500,280000,280500,280000,19
|
|
20240906,124400,1665260500,280000,280000,280000,280000,25
|
|
20240906,124300,1658260500,280000,280000,280000,280000,4
|
|
20240906,124200,1657140500,280500,280500,280500,280000,20
|
|
20240906,124100,1651537500,280500,280500,280500,280500,0
|
|
20240906,124000,1651537500,280500,280500,280500,280500,1
|
|
20240906,123900,1651257000,280500,280000,280500,280000,17
|
|
20240906,123800,1646495000,280500,280500,280500,280500,1
|
|
20240906,123700,1646214500,280500,280000,280500,280000,24
|
|
20240906,123600,1639489500,280500,280500,280500,280500,3
|
|
20240906,123500,1638648000,280500,280000,280500,280000,7
|
|
20240906,123400,1636686500,280500,280500,280500,280500,116
|
|
20240906,123300,1604148500,280500,280500,280500,280500,0
|
|
20240906,123200,1604148500,280500,280500,280500,280500,0
|
|
20240906,123100,1604148500,280500,280500,280500,280500,14
|
|
20240906,123000,1600221500,281000,281000,281000,281000,2
|
|
20240906,122900,1599659500,280500,280500,280500,280500,15
|
|
20240906,122800,1595452000,280500,280500,280500,280500,7
|
|
20240906,122700,1593488500,280500,280500,280500,280500,1
|
|
20240906,122600,1593208000,280500,281000,281000,280500,16
|
|
20240906,122500,1588719500,280500,280500,280500,280500,5
|
|
20240906,122400,1587317000,280500,280500,280500,280500,0
|
|
20240906,122300,1587317000,280500,280500,281000,280500,21
|
|
20240906,122200,1581426000,281000,281000,281000,281000,0
|
|
20240906,122100,1581426000,281000,280500,281000,280500,17
|
|
20240906,122000,1576655500,281000,281000,281000,281000,5
|
|
20240906,121900,1575250500,281000,281000,281000,281000,4
|
|
20240906,121800,1574126500,280500,281000,281000,280500,19
|
|
20240906,121700,1568794500,280500,280500,280500,280500,0
|
|
20240906,121600,1568794500,280500,281000,281000,280500,33
|
|
20240906,121500,1559531000,280500,280500,280500,280500,26
|
|
20240906,121400,1552238000,280500,280500,280500,280500,0
|
|
20240906,121300,1552238000,280500,280500,280500,280500,13
|
|
20240906,121200,1548591500,280500,280500,280500,280500,1
|
|
20240906,121100,1548311000,280500,280500,280500,280500,0
|
|
20240906,121000,1548311000,280500,281000,281000,280500,18
|
|
20240906,120900,1543261000,280500,280500,280500,280500,21
|
|
20240906,120800,1537370500,280500,280500,280500,280500,19
|
|
20240906,120700,1532041000,280500,280500,280500,280500,2
|
|
20240906,120600,1531480000,280500,280500,280500,280500,4
|
|
20240906,120500,1530358000,280500,280500,280500,280500,17
|
|
20240906,120400,1525589500,280500,280500,280500,280500,0
|
|
20240906,120300,1525589500,280500,280500,280500,280500,1
|
|
20240906,120200,1525309000,280500,280500,280500,280500,13
|
|
20240906,120100,1521662500,281000,280500,281000,280500,10
|
|
20240906,120000,1518857000,280500,280000,280500,280000,15
|
|
20240906,115900,1514653000,280000,280500,280500,280000,12
|
|
20240906,115800,1511288000,280500,280500,280500,280500,38
|
|
20240906,115700,1500629000,280500,280500,280500,280500,7
|
|
20240906,115600,1498665500,280500,280500,280500,280500,6
|
|
20240906,115500,1496982500,280500,280000,280500,280000,27
|
|
20240906,115400,1489418500,280000,280000,280500,280000,16
|
|
20240906,115300,1484936500,280500,280000,280500,280000,10
|
|
20240906,115200,1482135000,280000,280000,280000,280000,1
|
|
20240906,115100,1481855000,281000,281000,281000,281000,0
|
|
20240906,115000,1481855000,281000,281000,281000,280000,3
|
|
20240906,114900,1481013000,280500,280500,280500,280500,43
|
|
20240906,114800,1468951500,280500,280500,280500,280500,0
|
|
20240906,114700,1468951500,280500,280500,280500,280500,15
|
|
20240906,114600,1464744000,280500,280500,280500,280500,0
|
|
20240906,114500,1464744000,280500,280500,280500,280500,1
|
|
20240906,114400,1464463500,280500,280500,280500,280500,14
|
|
20240906,114300,1460536500,280500,280500,280500,280500,34
|
|
20240906,114200,1450999500,280500,280500,280500,280500,167
|
|
20240906,114100,1404156000,280500,280500,280500,280500,1
|
|
20240906,114000,1403875500,281000,280500,281000,280500,10
|
|
20240906,113900,1401068500,281000,280500,281000,280500,16
|
|
20240906,113800,1396580000,280500,280500,280500,280500,1
|
|
20240906,113700,1396299500,280500,280500,280500,280500,0
|
|
20240906,113600,1396299500,280500,280500,280500,280500,14
|
|
20240906,113500,1392372500,281000,281000,281000,281000,3
|
|
20240906,113400,1391529500,281000,280500,281000,280500,22
|
|
20240906,113300,1385355000,281000,281000,281000,281000,4
|
|
20240906,113200,1384231000,281000,281000,281000,281000,3
|
|
20240906,113100,1383388000,280500,281000,281000,280500,19
|
|
20240906,113000,1378056500,281000,281000,281000,281000,4
|
|
20240906,112900,1376932500,280500,281000,281000,280500,314
|
|
20240906,112800,1288706500,281500,281000,281500,281000,31
|
|
20240906,112700,1279993000,281000,281000,281000,281000,1
|
|
20240906,112600,1279712000,281500,281000,281500,281000,34
|
|
20240906,112500,1270155500,281000,281000,281000,281000,1
|
|
20240906,112400,1269874500,281500,281500,281500,281500,0
|
|
20240906,112300,1269874500,281500,281500,281500,281500,79
|
|
20240906,112200,1247636000,281000,281000,281000,281000,0
|
|
20240906,112100,1247636000,281000,281000,281500,281000,26
|
|
20240906,112000,1240328000,281000,281500,281500,281000,5
|
|
20240906,111900,1238921000,281000,281000,281000,281000,0
|
|
20240906,111800,1238921000,281000,281000,281000,281000,22
|
|
20240906,111700,1232739000,281000,281000,281000,281000,0
|
|
20240906,111600,1232739000,281000,281000,281000,281000,1
|
|
20240906,111500,1232458000,281000,281000,281000,281000,14
|
|
20240906,111400,1228524000,281000,281000,281000,281000,4
|
|
20240906,111300,1227400000,281500,282000,282000,281500,59
|
|
20240906,111200,1210791000,282000,282000,282000,282000,0
|
|
20240906,111100,1210791000,282000,282000,282000,282000,0
|
|
20240906,111000,1210791000,282000,282000,282000,281500,20
|
|
20240906,110900,1205157500,281500,281500,281500,281500,0
|
|
20240906,110800,1205157500,281500,282000,282000,281500,7
|
|
20240906,110700,1203184000,281500,281500,281500,281500,14
|
|
20240906,110600,1199243000,281500,281500,281500,281500,1
|
|
20240906,110500,1198961500,281500,281500,281500,281500,14
|
|
20240906,110400,1195020500,281500,282000,282000,281500,11
|
|
20240906,110300,1191921000,281500,281500,281500,281500,1
|
|
20240906,110200,1191639500,281500,281500,281500,281500,14
|
|
20240906,110100,1187698500,282000,282000,282000,282000,3
|
|
20240906,110000,1186852500,281500,281500,281500,281500,14
|
|
20240906,105900,1182911500,282000,282000,282000,282000,5
|
|
20240906,105800,1181501500,282000,281500,282000,281500,22
|
|
20240906,105700,1175306000,281500,281500,281500,281500,15
|
|
20240906,105600,1171083500,281500,281500,281500,281500,42
|
|
20240906,105500,1159260500,281500,281500,281500,281500,5
|
|
20240906,105400,1157853000,281500,281500,281500,281500,0
|
|
20240906,105300,1157853000,281500,281500,281500,281500,1
|
|
20240906,105200,1157571500,281500,281500,281500,281500,0
|
|
20240906,105100,1157571500,281500,281500,281500,281000,67
|
|
20240906,105000,1138711500,281000,281000,281000,281000,0
|
|
20240906,104900,1138711500,281000,281000,281000,281000,0
|
|
20240906,104800,1138711500,281000,281000,281000,281000,1
|
|
20240906,104700,1138430500,281000,281000,281500,281000,52
|
|
20240906,104600,1123818000,281000,281000,281000,281000,0
|
|
20240906,104500,1123818000,281000,281000,281000,281000,23
|
|
20240906,104400,1117355000,281000,281000,281000,281000,0
|
|
20240906,104300,1117355000,281000,281000,281000,281000,2
|
|
20240906,104200,1116793000,281500,281500,281500,281500,0
|
|
20240906,104100,1116793000,281500,281500,281500,281500,0
|
|
20240906,104000,1116793000,281500,281000,281500,281000,103
|
|
20240906,103900,1087849000,281000,281000,281000,281000,0
|
|
20240906,103800,1087849000,281000,281000,281000,281000,33
|
|
20240906,103700,1078576000,281000,281000,281000,281000,0
|
|
20240906,103600,1078576000,281000,281000,281000,281000,6
|
|
20240906,103500,1076890000,281000,281000,281000,281000,10
|
|
20240906,103400,1074080000,281000,281500,281500,281000,61
|
|
20240906,103300,1056936500,281500,281500,281500,281500,1
|
|
20240906,103200,1056655000,281000,281000,281000,281000,3
|
|
20240906,103100,1055812000,281500,281500,281500,281500,1
|
|
20240906,103000,1055530500,281000,281500,281500,281000,14
|
|
20240906,102900,1051594500,281000,281000,281000,281000,0
|
|
20240906,102800,1051594500,281000,281000,281000,281000,12
|
|
20240906,102700,1048222500,281500,281500,281500,281500,8
|
|
20240906,102600,1045970500,281500,281500,281500,281500,0
|
|
20240906,102500,1045970500,281500,281500,281500,281500,0
|
|
20240906,102400,1045970500,281500,281500,281500,281500,0
|
|
20240906,102300,1045970500,281500,281500,281500,281500,3
|
|
20240906,102200,1045126000,281000,281000,281000,281000,0
|
|
20240906,102100,1045126000,281000,281000,281000,281000,0
|
|
20240906,102000,1045126000,281000,281500,281500,281000,2
|
|
20240906,101900,1044563500,281500,281500,281500,281500,9
|
|
20240906,101800,1042030000,281000,281000,281000,281000,17
|
|
20240906,101700,1037253000,280500,280500,280500,280500,3
|
|
20240906,101600,1036411500,281000,280500,281000,280500,44
|
|
20240906,101500,1024069000,280500,280500,280500,280500,0
|
|
20240906,101400,1024069000,280500,281000,281000,280500,12
|
|
20240906,101300,1020700000,281000,281000,281000,280500,61
|
|
20240906,101200,1003576000,281500,281500,281500,281500,0
|
|
20240906,101100,1003576000,281500,281500,281500,281500,3
|
|
20240906,101000,1002731500,281500,281500,281500,281500,5
|
|
20240906,100900,1001324000,281000,281000,281000,281000,18
|
|
20240906,100800,996266000,281000,281000,281000,281000,2
|
|
20240906,100700,995704000,280500,280500,280500,280500,26
|
|
20240906,100600,988411000,281000,282000,282000,281000,94
|
|
20240906,100500,961990000,282000,282000,282000,282000,1
|
|
20240906,100400,961708000,282000,282000,282000,282000,0
|
|
20240906,100300,961708000,282000,282000,282000,282000,22
|
|
20240906,100200,955504000,282000,282000,282000,282000,0
|
|
20240906,100100,955504000,282000,282000,282000,281500,54
|
|
20240906,100000,940296500,282000,281500,282000,281500,4
|
|
20240906,095900,939169500,281500,282000,282000,281000,7
|
|
20240906,095800,937198500,282000,282000,282000,282000,0
|
|
20240906,095700,937198500,282000,282000,282000,282000,3
|
|
20240906,095600,936352500,282000,281000,282000,281000,103
|
|
20240906,095500,907389500,281000,281000,281000,281000,0
|
|
20240906,095400,907389500,281000,281000,281000,281000,1
|
|
20240906,095300,907108500,281000,281000,281000,281000,2
|
|
20240906,095200,906546500,281000,280500,281000,280500,14
|
|
20240906,095100,902613500,280500,280000,280500,280000,18
|
|
20240906,095000,897566500,280500,280000,280500,280000,6
|
|
20240906,094900,895884500,280500,280500,280500,280000,32
|
|
20240906,094800,886911000,280500,280500,280500,280500,1
|
|
20240906,094700,886630500,280500,280500,280500,280000,11
|
|
20240906,094600,883547500,280500,281500,281500,280500,1088
|
|
20240906,094500,577697000,281500,282000,282000,281500,22
|
|
20240906,094400,571503000,281500,281500,281500,281500,0
|
|
20240906,094300,571503000,281500,281500,282000,281500,51
|
|
20240906,094200,557139500,281500,281000,282000,281000,39
|
|
20240906,094100,546158500,281000,281500,281500,281000,66
|
|
20240906,094000,527610000,281500,281500,281500,281000,8
|
|
20240906,093900,525358500,281000,281500,282500,281000,48
|
|
20240906,093800,511857500,281500,281500,281500,281000,12
|
|
20240906,093700,508481500,281500,282000,282500,281000,535
|
|
20240906,093600,357806000,282500,282500,282500,282500,2
|
|
20240906,093500,357241000,282500,282500,282500,282500,11
|
|
20240906,093400,354133500,282500,282500,282500,282500,1
|
|
20240906,093300,353851000,282500,282500,282500,282000,249
|
|
20240906,093200,283511000,283000,282500,283000,282500,8
|
|
20240906,093100,281250000,282500,282500,283000,282500,14
|
|
20240906,093000,277294500,283000,283000,283000,283000,13
|
|
20240906,092900,273615500,282500,282500,283000,282500,10
|
|
20240906,092800,270788500,283500,283000,283500,283000,10
|
|
20240906,092700,267956500,283000,283000,283000,282500,134
|
|
20240906,092600,230045500,283000,283000,283500,283000,13
|
|
20240906,092500,226361500,283000,283000,283500,283000,10
|
|
20240906,092400,223528500,283000,283500,283500,283000,283
|
|
20240906,092300,143398500,284000,284000,284000,284000,0
|
|
20240906,092200,143398500,284000,284000,284000,284000,5
|
|
20240906,092100,141978500,284500,284500,284500,284500,0
|
|
20240906,092000,141978500,284500,284500,284500,284500,1
|
|
20240906,091900,141694000,284500,283500,284500,283500,17
|
|
20240906,091800,136868000,283500,283500,283500,283500,0
|
|
20240906,091700,136868000,283500,283500,283500,283500,4
|
|
20240906,091600,135734000,283500,283500,283500,283500,6
|
|
20240906,091500,134033000,283500,283500,283500,283500,3
|
|
20240906,091400,133182500,283500,284000,284000,283500,6
|
|
20240906,091300,131479500,284500,284500,284500,284500,5
|
|
20240906,091200,130057000,284500,284500,284500,284500,4
|
|
20240906,091100,128919000,284500,284500,284500,284500,0
|
|
20240906,091000,128919000,284500,284500,285000,284500,12
|
|
20240906,090900,125504500,285000,285000,285000,285000,0
|
|
20240906,090800,125504500,285000,284000,285000,284000,36
|
|
20240906,090700,115265500,283500,283000,283500,283000,6
|
|
20240906,090600,113567000,283500,283500,284000,283500,7
|
|
20240906,090500,111581500,283500,283000,283500,282500,63
|
|
20240906,090400,93779500,283000,283000,283000,283000,4
|
|
20240906,090300,92647500,283500,283000,283500,283000,7
|
|
20240906,090200,90663500,283000,283000,283000,283000,11
|
|
20240906,090100,87550500,282000,282000,282000,282000,77
|
|
20240906,090000,65836500,282000,284000,285000,282000,232
|