722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,205900,3070496500,276500,276500,276500,276500,232
|
|
20240909,205800,3070496500,276500,276500,276500,276500,0
|
|
20240909,205700,3070496500,276500,276500,276500,276500,0
|
|
20240909,205600,3070496500,276500,276500,276500,276500,0
|
|
20240909,205500,3070496500,276500,276500,276500,276500,0
|
|
20240909,205400,3070496500,276500,276500,276500,276500,0
|
|
20240909,205300,3070496500,276500,276500,276500,276500,0
|
|
20240909,205200,3070496500,276500,276500,276500,276500,0
|
|
20240909,205100,3070496500,276500,276500,276500,276500,0
|
|
20240909,205000,3070496500,276500,276500,276500,276500,0
|
|
20240909,204900,3070496500,276500,276500,276500,276500,0
|
|
20240909,204800,3070496500,276500,276500,276500,276500,0
|
|
20240909,204700,3070496500,276500,276500,276500,276500,0
|
|
20240909,204600,3070496500,276500,276500,276500,276500,0
|
|
20240909,204500,3070496500,276500,276500,276500,276500,0
|
|
20240909,204400,3070496500,276500,276500,276500,276500,0
|
|
20240909,204300,3070496500,276500,276500,276500,276500,0
|
|
20240909,204200,3070496500,276500,276500,276500,276500,0
|
|
20240909,204100,3070496500,276500,276500,276500,276500,0
|
|
20240909,204000,3070496500,276500,276500,276500,276500,0
|
|
20240909,203900,3070496500,276500,276500,276500,276500,0
|
|
20240909,203800,3070496500,276500,276500,276500,276500,0
|
|
20240909,203700,3070496500,276500,276500,276500,276500,0
|
|
20240909,203600,3070496500,276500,276500,276500,276500,0
|
|
20240909,203500,3070496500,276500,276500,276500,276500,0
|
|
20240909,203400,3070496500,276500,276500,276500,276500,0
|
|
20240909,203300,3070496500,276500,276500,276500,276500,0
|
|
20240909,203200,3070496500,276500,276500,276500,276500,0
|
|
20240909,203100,3070496500,276500,276500,276500,276500,0
|
|
20240909,203000,3070496500,276500,276500,276500,276500,0
|
|
20240909,202900,3070496500,276500,276500,276500,276500,232
|
|
20240909,202800,3070496500,276500,276500,276500,276500,0
|
|
20240909,202700,3070496500,276500,276500,276500,276500,0
|
|
20240909,202600,3070496500,276500,276500,276500,276500,0
|
|
20240909,202500,3070496500,276500,276500,276500,276500,0
|
|
20240909,202400,3070496500,276500,276500,276500,276500,0
|
|
20240909,202300,3070496500,276500,276500,276500,276500,0
|
|
20240909,202200,3070496500,276500,276500,276500,276500,0
|
|
20240909,202100,3070496500,276500,276500,276500,276500,0
|
|
20240909,202000,3070496500,276500,276500,276500,276500,0
|
|
20240909,201900,3070496500,276500,276500,276500,276500,0
|
|
20240909,201800,3070496500,276500,276500,276500,276500,0
|
|
20240909,201700,3070496500,276500,276500,276500,276500,0
|
|
20240909,201600,3070496500,276500,276500,276500,276500,0
|
|
20240909,201500,3070496500,276500,276500,276500,276500,0
|
|
20240909,201400,3070496500,276500,276500,276500,276500,0
|
|
20240909,201300,3070496500,276500,276500,276500,276500,0
|
|
20240909,201200,3070496500,276500,276500,276500,276500,0
|
|
20240909,201100,3070496500,276500,276500,276500,276500,0
|
|
20240909,201000,3070496500,276500,276500,276500,276500,0
|
|
20240909,200900,3070496500,276500,276500,276500,276500,0
|
|
20240909,200800,3070496500,276500,276500,276500,276500,0
|
|
20240909,200700,3070496500,276500,276500,276500,276500,0
|
|
20240909,200600,3070496500,276500,276500,276500,276500,0
|
|
20240909,200500,3070496500,276500,276500,276500,276500,0
|
|
20240909,200400,3070496500,276500,276500,276500,276500,0
|
|
20240909,200300,3070496500,276500,276500,276500,276500,0
|
|
20240909,200200,3070496500,276500,276500,276500,276500,0
|
|
20240909,200100,3070496500,276500,276500,276500,276500,0
|
|
20240909,200000,3070496500,276500,276500,276500,276500,0
|
|
20240909,195900,3070496500,276500,276500,276500,276500,232
|
|
20240909,195800,3070496500,276500,276500,276500,276500,0
|
|
20240909,195700,3070496500,276500,276500,276500,276500,0
|
|
20240909,195600,3070496500,276500,276500,276500,276500,0
|
|
20240909,195500,3070496500,276500,276500,276500,276500,0
|
|
20240909,195400,3070496500,276500,276500,276500,276500,0
|
|
20240909,195300,3070496500,276500,276500,276500,276500,0
|
|
20240909,195200,3070496500,276500,276500,276500,276500,0
|
|
20240909,195100,3070496500,276500,276500,276500,276500,0
|
|
20240909,195000,3070496500,276500,276500,276500,276500,0
|
|
20240909,194900,3070496500,276500,276500,276500,276500,0
|
|
20240909,194800,3070496500,276500,276500,276500,276500,0
|
|
20240909,194700,3070496500,276500,276500,276500,276500,0
|
|
20240909,194600,3070496500,276500,276500,276500,276500,0
|
|
20240909,194500,3070496500,276500,276500,276500,276500,0
|
|
20240909,194400,3070496500,276500,276500,276500,276500,0
|
|
20240909,194300,3070496500,276500,276500,276500,276500,0
|
|
20240909,194200,3070496500,276500,276500,276500,276500,0
|
|
20240909,194100,3070496500,276500,276500,276500,276500,0
|
|
20240909,194000,3070496500,276500,276500,276500,276500,0
|
|
20240909,193900,3070496500,276500,276500,276500,276500,0
|
|
20240909,193800,3070496500,276500,276500,276500,276500,0
|
|
20240909,193700,3070496500,276500,276500,276500,276500,0
|
|
20240909,193600,3070496500,276500,276500,276500,276500,0
|
|
20240909,193500,3070496500,276500,276500,276500,276500,0
|
|
20240909,193400,3070496500,276500,276500,276500,276500,0
|
|
20240909,193300,3070496500,276500,276500,276500,276500,0
|
|
20240909,193200,3070496500,276500,276500,276500,276500,0
|
|
20240909,193100,3070496500,276500,276500,276500,276500,0
|
|
20240909,193000,3070496500,276500,276500,276500,276500,0
|
|
20240909,192900,3070496500,276500,276500,276500,276500,232
|
|
20240909,192800,3070496500,276500,276500,276500,276500,0
|
|
20240909,192700,3070496500,276500,276500,276500,276500,0
|
|
20240909,192600,3070496500,276500,276500,276500,276500,0
|
|
20240909,192500,3070496500,276500,276500,276500,276500,0
|
|
20240909,192400,3070496500,276500,276500,276500,276500,0
|
|
20240909,192300,3070496500,276500,276500,276500,276500,0
|
|
20240909,192200,3070496500,276500,276500,276500,276500,0
|
|
20240909,192100,3070496500,276500,276500,276500,276500,0
|
|
20240909,192000,3070496500,276500,276500,276500,276500,0
|
|
20240909,191900,3070496500,276500,276500,276500,276500,0
|
|
20240909,191800,3070496500,276500,276500,276500,276500,0
|
|
20240909,191700,3070496500,276500,276500,276500,276500,0
|
|
20240909,191600,3070496500,276500,276500,276500,276500,0
|
|
20240909,191500,3070496500,276500,276500,276500,276500,0
|
|
20240909,191400,3070496500,276500,276500,276500,276500,0
|
|
20240909,191300,3070496500,276500,276500,276500,276500,0
|
|
20240909,191200,3070496500,276500,276500,276500,276500,0
|
|
20240909,191100,3070496500,276500,276500,276500,276500,0
|
|
20240909,191000,3070496500,276500,276500,276500,276500,0
|
|
20240909,190900,3070496500,276500,276500,276500,276500,0
|
|
20240909,190800,3070496500,276500,276500,276500,276500,0
|
|
20240909,190700,3070496500,276500,276500,276500,276500,0
|
|
20240909,190600,3070496500,276500,276500,276500,276500,0
|
|
20240909,190500,3070496500,276500,276500,276500,276500,0
|
|
20240909,190400,3070496500,276500,276500,276500,276500,0
|
|
20240909,190300,3070496500,276500,276500,276500,276500,0
|
|
20240909,190200,3070496500,276500,276500,276500,276500,0
|
|
20240909,190100,3070496500,276500,276500,276500,276500,0
|
|
20240909,190000,3070496500,276500,276500,276500,276500,0
|
|
20240909,185900,3070496500,276500,276500,276500,276500,232
|
|
20240909,185800,3070496500,276500,276500,276500,276500,0
|
|
20240909,185700,3070496500,276500,276500,276500,276500,0
|
|
20240909,185600,3070496500,276500,276500,276500,276500,0
|
|
20240909,185500,3070496500,276500,276500,276500,276500,0
|
|
20240909,185400,3070496500,276500,276500,276500,276500,0
|
|
20240909,185300,3070496500,276500,276500,276500,276500,0
|
|
20240909,185200,3070496500,276500,276500,276500,276500,0
|
|
20240909,185100,3070496500,276500,276500,276500,276500,0
|
|
20240909,185000,3070496500,276500,276500,276500,276500,0
|
|
20240909,184900,3070496500,276500,276500,276500,276500,0
|
|
20240909,184800,3070496500,276500,276500,276500,276500,0
|
|
20240909,184700,3070496500,276500,276500,276500,276500,0
|
|
20240909,184600,3070496500,276500,276500,276500,276500,0
|
|
20240909,184500,3070496500,276500,276500,276500,276500,0
|
|
20240909,184400,3070496500,276500,276500,276500,276500,0
|
|
20240909,184300,3070496500,276500,276500,276500,276500,0
|
|
20240909,184200,3070496500,276500,276500,276500,276500,0
|
|
20240909,184100,3070496500,276500,276500,276500,276500,0
|
|
20240909,184000,3070496500,276500,276500,276500,276500,0
|
|
20240909,183900,3070496500,276500,276500,276500,276500,0
|
|
20240909,183800,3070496500,276500,276500,276500,276500,0
|
|
20240909,183700,3070496500,276500,276500,276500,276500,0
|
|
20240909,183600,3070496500,276500,276500,276500,276500,0
|
|
20240909,183500,3070496500,276500,276500,276500,276500,0
|
|
20240909,183400,3070496500,276500,276500,276500,276500,0
|
|
20240909,183300,3070496500,276500,276500,276500,276500,0
|
|
20240909,183200,3070496500,276500,276500,276500,276500,0
|
|
20240909,183100,3070496500,276500,276500,276500,276500,0
|
|
20240909,183000,3070496500,276500,276500,276500,276500,0
|
|
20240909,182900,3070496500,276500,276500,276500,276500,232
|
|
20240909,182800,3070496500,276500,276500,276500,276500,0
|
|
20240909,182700,3070496500,276500,276500,276500,276500,0
|
|
20240909,182600,3070496500,276500,276500,276500,276500,0
|
|
20240909,182500,3070496500,276500,276500,276500,276500,0
|
|
20240909,182400,3070496500,276500,276500,276500,276500,0
|
|
20240909,182300,3070496500,276500,276500,276500,276500,0
|
|
20240909,182200,3070496500,276500,276500,276500,276500,0
|
|
20240909,182100,3070496500,276500,276500,276500,276500,0
|
|
20240909,182000,3070496500,276500,276500,276500,276500,0
|
|
20240909,181900,3070496500,276500,276500,276500,276500,0
|
|
20240909,181800,3070496500,276500,276500,276500,276500,0
|
|
20240909,181700,3070496500,276500,276500,276500,276500,0
|
|
20240909,181600,3070496500,276500,276500,276500,276500,0
|
|
20240909,181500,3070496500,276500,276500,276500,276500,0
|
|
20240909,181400,3070496500,276500,276500,276500,276500,0
|
|
20240909,181300,3070496500,276500,276500,276500,276500,0
|
|
20240909,181200,3070496500,276500,276500,276500,276500,0
|
|
20240909,181100,3070496500,276500,276500,276500,276500,0
|
|
20240909,181000,3070496500,276500,276500,276500,276500,0
|
|
20240909,180900,3070496500,276500,276500,276500,276500,0
|
|
20240909,180800,3070496500,276500,276500,276500,276500,0
|
|
20240909,180700,3070496500,276500,276500,276500,276500,0
|
|
20240909,180600,3070496500,276500,276500,276500,276500,0
|
|
20240909,180500,3070496500,276500,276500,276500,276500,0
|
|
20240909,180400,3070496500,276500,276500,276500,276500,0
|
|
20240909,180300,3070496500,276500,276500,276500,276500,0
|
|
20240909,180200,3070496500,276500,276500,276500,276500,0
|
|
20240909,180100,3070496500,276500,276500,276500,276500,0
|
|
20240909,180000,3070496500,276500,276500,276500,276500,0
|
|
20240909,175900,3070496500,276500,276500,276500,276500,232
|
|
20240909,175800,3070496500,276500,276500,276500,276500,0
|
|
20240909,175700,3070496500,276500,276500,276500,276500,0
|
|
20240909,175600,3070496500,276500,276500,276500,276500,0
|
|
20240909,175500,3070496500,276500,276500,276500,276500,0
|
|
20240909,175400,3070496500,276500,276500,276500,276500,0
|
|
20240909,175300,3070496500,276500,276500,276500,276500,0
|
|
20240909,175200,3070496500,276500,276500,276500,276500,0
|
|
20240909,175100,3070496500,276500,276500,276500,276500,0
|
|
20240909,175000,3070496500,276500,276500,276500,276500,0
|
|
20240909,174900,3070496500,276500,276500,276500,276500,0
|
|
20240909,174800,3070496500,276500,276500,276500,276500,0
|
|
20240909,174700,3070496500,276500,276500,276500,276500,0
|
|
20240909,174600,3070496500,276500,276500,276500,276500,0
|
|
20240909,174500,3070496500,276500,276500,276500,276500,0
|
|
20240909,174400,3070496500,276500,276500,276500,276500,0
|
|
20240909,174300,3070496500,276500,276500,276500,276500,0
|
|
20240909,174200,3070496500,276500,276500,276500,276500,0
|
|
20240909,174100,3070496500,276500,276500,276500,276500,0
|
|
20240909,174000,3070496500,276500,276500,276500,276500,0
|
|
20240909,173900,3070496500,276500,276500,276500,276500,0
|
|
20240909,173800,3070496500,276500,276500,276500,276500,0
|
|
20240909,173700,3070496500,276500,276500,276500,276500,0
|
|
20240909,173600,3070496500,276500,276500,276500,276500,0
|
|
20240909,173500,3070496500,276500,276500,276500,276500,0
|
|
20240909,173400,3070496500,276500,276500,276500,276500,0
|
|
20240909,173300,3070496500,276500,276500,276500,276500,0
|
|
20240909,173200,3070496500,276500,276500,276500,276500,0
|
|
20240909,173100,3070496500,276500,276500,276500,276500,0
|
|
20240909,173000,3070496500,276500,276500,276500,276500,0
|
|
20240909,172900,3070496500,276500,276500,276500,276500,232
|
|
20240909,172800,3070496500,276500,276500,276500,276500,0
|
|
20240909,172700,3070496500,276500,276500,276500,276500,0
|
|
20240909,172600,3070496500,276500,276500,276500,276500,0
|
|
20240909,172500,3070496500,276500,276500,276500,276500,0
|
|
20240909,172400,3070496500,276500,276500,276500,276500,0
|
|
20240909,172300,3070496500,276500,276500,276500,276500,0
|
|
20240909,172200,3070496500,276500,276500,276500,276500,0
|
|
20240909,172100,3070496500,276500,276500,276500,276500,0
|
|
20240909,172000,3070496500,276500,276500,276500,276500,0
|
|
20240909,171900,3070496500,276500,276500,276500,276500,0
|
|
20240909,171800,3070496500,276500,276500,276500,276500,0
|
|
20240909,171700,3070496500,276500,276500,276500,276500,0
|
|
20240909,171600,3070496500,276500,276500,276500,276500,0
|
|
20240909,171500,3070496500,276500,276500,276500,276500,0
|
|
20240909,171400,3070496500,276500,276500,276500,276500,0
|
|
20240909,171300,3070496500,276500,276500,276500,276500,0
|
|
20240909,171200,3070496500,276500,276500,276500,276500,0
|
|
20240909,171100,3070496500,276500,276500,276500,276500,0
|
|
20240909,171000,3070496500,276500,276500,276500,276500,0
|
|
20240909,170900,3070496500,276500,276500,276500,276500,0
|
|
20240909,170800,3070496500,276500,276500,276500,276500,0
|
|
20240909,170700,3070496500,276500,276500,276500,276500,0
|
|
20240909,170600,3070496500,276500,276500,276500,276500,0
|
|
20240909,170500,3070496500,276500,276500,276500,276500,0
|
|
20240909,170400,3070496500,276500,276500,276500,276500,0
|
|
20240909,170300,3070496500,276500,276500,276500,276500,0
|
|
20240909,170200,3070496500,276500,276500,276500,276500,0
|
|
20240909,170100,3070496500,276500,276500,276500,276500,0
|
|
20240909,170000,3070496500,276500,276500,276500,276500,0
|
|
20240909,165900,3070496500,276500,276500,276500,276500,232
|
|
20240909,165800,3070496500,276500,276500,276500,276500,0
|
|
20240909,165700,3070496500,276500,276500,276500,276500,0
|
|
20240909,165600,3070496500,276500,276500,276500,276500,0
|
|
20240909,165500,3070496500,276500,276500,276500,276500,0
|
|
20240909,165400,3070496500,276500,276500,276500,276500,0
|
|
20240909,165300,3070496500,276500,276500,276500,276500,0
|
|
20240909,165200,3070496500,276500,276500,276500,276500,0
|
|
20240909,165100,3070496500,276500,276500,276500,276500,0
|
|
20240909,165000,3070496500,276500,276500,276500,276500,0
|
|
20240909,164900,3070496500,276500,276500,276500,276500,0
|
|
20240909,164800,3070496500,276500,276500,276500,276500,0
|
|
20240909,164700,3070496500,276500,276500,276500,276500,0
|
|
20240909,164600,3070496500,276500,276500,276500,276500,0
|
|
20240909,164500,3070496500,276500,276500,276500,276500,0
|
|
20240909,164400,3070496500,276500,276500,276500,276500,0
|
|
20240909,164300,3070496500,276500,276500,276500,276500,0
|
|
20240909,164200,3070496500,276500,276500,276500,276500,0
|
|
20240909,164100,3070496500,276500,276500,276500,276500,0
|
|
20240909,164000,3070496500,276500,276500,276500,276500,0
|
|
20240909,163900,3070496500,276500,276500,276500,276500,0
|
|
20240909,163800,3070496500,276500,276500,276500,276500,0
|
|
20240909,163700,3070496500,276500,276500,276500,276500,0
|
|
20240909,163600,3070496500,276500,276500,276500,276500,0
|
|
20240909,163500,3070496500,276500,276500,276500,276500,0
|
|
20240909,163400,3070496500,276500,276500,276500,276500,0
|
|
20240909,163300,3070496500,276500,276500,276500,276500,0
|
|
20240909,163200,3070496500,276500,276500,276500,276500,0
|
|
20240909,163100,3070496500,276500,276500,276500,276500,0
|
|
20240909,163000,3070496500,276500,276500,276500,276500,0
|
|
20240909,162900,3070496500,276500,276500,276500,276500,232
|
|
20240909,162800,3070496500,276500,276500,276500,276500,0
|
|
20240909,162700,3070496500,276500,276500,276500,276500,0
|
|
20240909,162600,3070496500,276500,276500,276500,276500,0
|
|
20240909,162500,3070496500,276500,276500,276500,276500,0
|
|
20240909,162400,3070496500,276500,276500,276500,276500,0
|
|
20240909,162300,3070496500,276500,276500,276500,276500,0
|
|
20240909,162200,3070496500,276500,276500,276500,276500,0
|
|
20240909,162100,3070496500,276500,276500,276500,276500,0
|
|
20240909,162000,3070496500,276500,276500,276500,276500,0
|
|
20240909,161900,3070496500,276500,276500,276500,276500,0
|
|
20240909,161800,3070496500,276500,276500,276500,276500,0
|
|
20240909,161700,3070496500,276500,276500,276500,276500,0
|
|
20240909,161600,3070496500,276500,276500,276500,276500,0
|
|
20240909,161500,3070496500,276500,276500,276500,276500,0
|
|
20240909,161400,3070496500,276500,276500,276500,276500,0
|
|
20240909,161300,3070496500,276500,276500,276500,276500,0
|
|
20240909,161200,3070496500,276500,276500,276500,276500,0
|
|
20240909,161100,3070496500,276500,276500,276500,276500,0
|
|
20240909,161000,3070496500,276500,276500,276500,276500,0
|
|
20240909,160900,3070496500,276500,276500,276500,276500,0
|
|
20240909,160800,3070496500,276500,276500,276500,276500,0
|
|
20240909,160700,3070496500,276500,276500,276500,276500,0
|
|
20240909,160600,3070496500,276500,276500,276500,276500,0
|
|
20240909,160500,3070496500,276500,276500,276500,276500,0
|
|
20240909,160400,3070496500,276500,276500,276500,276500,0
|
|
20240909,160300,3070496500,276500,276500,276500,276500,0
|
|
20240909,160200,3070496500,276500,276500,276500,276500,0
|
|
20240909,160100,3070496500,276500,276500,276500,276500,0
|
|
20240909,160000,3070496500,276500,276500,276500,276500,0
|
|
20240909,155900,3070496500,276500,276500,276500,276500,232
|
|
20240909,155800,3070496500,276500,276500,276500,276500,0
|
|
20240909,155700,3070496500,276500,276500,276500,276500,0
|
|
20240909,155600,3070496500,276500,276500,276500,276500,0
|
|
20240909,155500,3070496500,276500,276500,276500,276500,0
|
|
20240909,155400,3070496500,276500,276500,276500,276500,0
|
|
20240909,155300,3070496500,276500,276500,276500,276500,0
|
|
20240909,155200,3070496500,276500,276500,276500,276500,0
|
|
20240909,155100,3070496500,276500,276500,276500,276500,0
|
|
20240909,155000,3070496500,276500,276500,276500,276500,0
|
|
20240909,154900,3070496500,276500,276500,276500,276500,0
|
|
20240909,154800,3070496500,276500,276500,276500,276500,0
|
|
20240909,154700,3070496500,276500,276500,276500,276500,0
|
|
20240909,154600,3070496500,276500,276500,276500,276500,0
|
|
20240909,154500,3070496500,276500,276500,276500,276500,0
|
|
20240909,154400,3070496500,276500,276500,276500,276500,0
|
|
20240909,154300,3070496500,276500,276500,276500,276500,0
|
|
20240909,154200,3070496500,276500,276500,276500,276500,0
|
|
20240909,154100,3070496500,276500,276500,276500,276500,0
|
|
20240909,154000,3070496500,276500,276500,276500,276500,0
|
|
20240909,153900,3070496500,276500,276500,276500,276500,0
|
|
20240909,153800,3070496500,276500,276500,276500,276500,0
|
|
20240909,153700,3070496500,276500,276500,276500,276500,0
|
|
20240909,153600,3070496500,276500,276500,276500,276500,0
|
|
20240909,153500,3070496500,276500,276500,276500,276500,0
|
|
20240909,153400,3070496500,276500,276500,276500,276500,0
|
|
20240909,153300,3070496500,276500,276500,276500,276500,0
|
|
20240909,153200,3070496500,276500,276500,276500,276500,0
|
|
20240909,153100,3070496500,276500,276500,276500,276500,0
|
|
20240909,153000,3070496500,276500,276500,276500,276500,232
|
|
20240909,152900,3006348500,276000,276000,276000,276000,0
|
|
20240909,152800,3006348500,276000,276000,276000,276000,0
|
|
20240909,152700,3006348500,276000,276000,276000,276000,0
|
|
20240909,152600,3006348500,276000,276000,276000,276000,0
|
|
20240909,152500,3006348500,276000,276000,276000,276000,0
|
|
20240909,152400,3006348500,276000,276000,276000,276000,0
|
|
20240909,152300,3006348500,276000,276000,276000,276000,0
|
|
20240909,152200,3006348500,276000,276000,276000,276000,0
|
|
20240909,152100,3006348500,276000,276000,276000,276000,0
|
|
20240909,152000,3006348500,276000,276000,276000,276000,0
|
|
20240909,151900,3006348500,276000,276000,276000,275000,32
|
|
20240909,151800,2997517500,276000,275500,276000,275000,70
|
|
20240909,151700,2978234000,275500,275000,275500,275000,18
|
|
20240909,151600,2973282000,275000,275000,275500,275000,55
|
|
20240909,151500,2958156000,274500,274500,274500,274500,17
|
|
20240909,151400,2953489500,274500,274500,274500,274500,18
|
|
20240909,151300,2948548500,274500,274500,274500,274500,13
|
|
20240909,151200,2944980000,275000,275000,275000,275000,124
|
|
20240909,151100,2910880000,275000,275000,275000,275000,7
|
|
20240909,151000,2908955000,275000,275000,275000,275000,14
|
|
20240909,150900,2905105000,275000,275000,275000,275000,11
|
|
20240909,150800,2902080000,275000,275000,275000,275000,3
|
|
20240909,150700,2901255000,275000,275000,275000,275000,30
|
|
20240909,150600,2893005000,275000,275000,275000,275000,13
|
|
20240909,150500,2889430000,275000,275500,275500,275000,12
|
|
20240909,150400,2886129000,275500,275500,275500,275500,2
|
|
20240909,150300,2885578000,275500,275500,275500,275000,97
|
|
20240909,150200,2858862000,275000,275500,275500,275000,10
|
|
20240909,150100,2856110500,275000,275000,275500,275000,12
|
|
20240909,150000,2852810000,275500,275500,275500,275000,11
|
|
20240909,145900,2849781500,275500,275000,275500,275000,15
|
|
20240909,145800,2845656000,275000,275000,275000,274500,30
|
|
20240909,145700,2837408500,274500,274500,274500,274500,8
|
|
20240909,145600,2835212500,274500,275000,275000,274500,14
|
|
20240909,145500,2831366000,274500,274000,274500,274000,10
|
|
20240909,145400,2828621500,275000,274500,275000,274000,26
|
|
20240909,145300,2821480000,274500,274500,274500,274500,13
|
|
20240909,145200,2817911500,274500,275000,275000,274500,14
|
|
20240909,145100,2814066000,275500,274500,275500,274500,28
|
|
20240909,145000,2806368500,275000,274500,275000,274500,20
|
|
20240909,144900,2800873500,275000,274500,275500,274000,57
|
|
20240909,144800,2785207000,274500,274500,274500,274500,16
|
|
20240909,144700,2780815000,274500,274500,274500,274500,5
|
|
20240909,144600,2779442500,274500,274500,274500,274500,64
|
|
20240909,144500,2761874500,274500,274500,274500,274500,17
|
|
20240909,144400,2757208000,274500,275000,275000,274500,5
|
|
20240909,144300,2755834000,275000,275000,275500,275000,10
|
|
20240909,144200,2753083500,275000,275000,275000,274500,15
|
|
20240909,144100,2748961000,275500,275000,275500,275000,4
|
|
20240909,144000,2747859500,275500,275000,275500,275000,23
|
|
20240909,143900,2741529000,275500,275500,275500,275000,9
|
|
20240909,143800,2739052500,275000,275000,275000,275000,11
|
|
20240909,143700,2736027500,275000,275000,275000,275000,19
|
|
20240909,143600,2730802500,274500,275000,275000,274500,20
|
|
20240909,143500,2725306000,275000,274500,275000,274500,10
|
|
20240909,143400,2722557500,274500,275000,275000,274500,9
|
|
20240909,143300,2720086000,275000,275500,275500,275000,17
|
|
20240909,143200,2715409500,275000,275000,275000,275000,13
|
|
20240909,143100,2711834500,275000,275000,275000,275000,23
|
|
20240909,143000,2705509500,275500,275500,275500,275000,9
|
|
20240909,142900,2703032500,275000,275000,275500,275000,26
|
|
20240909,142800,2695882000,275000,275000,275500,275000,18
|
|
20240909,142700,2690929500,275500,275000,275500,275000,35
|
|
20240909,142600,2681292000,274500,275000,275500,274500,8
|
|
20240909,142500,2679090500,275000,275000,275000,275000,18
|
|
20240909,142400,2674140500,275000,275500,275500,275000,26
|
|
20240909,142300,2666984000,275500,275000,275500,275000,25
|
|
20240909,142200,2660101000,275000,275000,275000,275000,3
|
|
20240909,142100,2659276000,275000,275000,275000,274500,7
|
|
20240909,142000,2657353000,276000,275000,276000,275000,15
|
|
20240909,141900,2653226500,275500,275500,275500,275000,29
|
|
20240909,141800,2645238000,275000,275000,275000,274500,15
|
|
20240909,141700,2641115000,275000,274500,275000,274500,14
|
|
20240909,141600,2637265500,275000,275000,275000,274500,14
|
|
20240909,141500,2633416500,275000,274500,275000,274500,20
|
|
20240909,141400,2627918500,275000,275000,275000,275000,7
|
|
20240909,141300,2625993500,275000,275500,275500,275000,4
|
|
20240909,141200,2624893000,275000,275000,275000,275000,14
|
|
20240909,141100,2621043000,275500,275000,275500,275000,18
|
|
20240909,141000,2616092500,275500,274500,275500,274500,13
|
|
20240909,140900,2612521000,274500,275000,275000,274500,6
|
|
20240909,140800,2610873500,275000,274000,275000,274000,22
|
|
20240909,140700,2604834000,274500,274500,274500,274500,13
|
|
20240909,140600,2601265500,275000,274500,275000,274500,13
|
|
20240909,140500,2597694500,275000,275000,275000,274500,4
|
|
20240909,140400,2596595500,274500,274500,274500,274000,24
|
|
20240909,140300,2590013000,274500,274500,274500,274000,17
|
|
20240909,140200,2585350500,274000,274500,274500,274000,8
|
|
20240909,140100,2583156000,274000,274000,274500,274000,12
|
|
20240909,140000,2579866000,274000,274000,275000,274000,18
|
|
20240909,135900,2574932500,274500,274500,274500,274000,41
|
|
20240909,135800,2563683000,274500,274500,274500,274500,24
|
|
20240909,135700,2557095000,274500,275000,275000,274500,18
|
|
20240909,135600,2552147000,275500,275000,275500,275000,33
|
|
20240909,135500,2543066000,275000,275000,275000,275000,16
|
|
20240909,135400,2538666000,275000,275000,275000,275000,21
|
|
20240909,135300,2532891000,275000,275500,276000,275000,20
|
|
20240909,135200,2527384500,275000,275000,275000,275000,13
|
|
20240909,135100,2523809500,275000,275000,275500,275000,26
|
|
20240909,135000,2516657500,275000,275000,275000,275000,9
|
|
20240909,134900,2514182500,275500,275000,275500,275000,13
|
|
20240909,134800,2510602500,275500,274500,275500,274500,22
|
|
20240909,134700,2504555500,274500,275000,275000,274500,17
|
|
20240909,134600,2499888000,274500,274500,274500,274500,11
|
|
20240909,134500,2496868500,274500,274000,275000,274000,31
|
|
20240909,134400,2488361000,274500,274000,274500,274000,10
|
|
20240909,134300,2485618000,275000,274500,275000,274500,3
|
|
20240909,134200,2484794000,274500,274000,274500,274000,20
|
|
20240909,134100,2479312500,274500,274500,275000,274500,20
|
|
20240909,134000,2473819500,275000,275000,275000,274500,11
|
|
20240909,133900,2470799000,274500,274000,274500,273500,30
|
|
20240909,133800,2462582000,274000,274000,274000,274000,17
|
|
20240909,133700,2457924000,274000,273500,274000,273500,8
|
|
20240909,133600,2455734000,275000,274000,275000,274000,8
|
|
20240909,133500,2453537000,274000,274000,274000,273500,26
|
|
20240909,133400,2446417000,274000,274000,274500,274000,54
|
|
20240909,133300,2431618500,274500,274500,275000,274000,35
|
|
20240909,133200,2422002000,274000,274500,274500,274000,9
|
|
20240909,133100,2419535000,274500,273500,274500,273500,26
|
|
20240909,133000,2412410000,274000,274000,274000,274000,34
|
|
20240909,132900,2403094000,273500,273500,273500,273500,14
|
|
20240909,132800,2399265000,273500,273500,274000,273500,23
|
|
20240909,132700,2392974000,273500,273500,274000,273500,17
|
|
20240909,132600,2388324000,273500,273500,274000,273500,17
|
|
20240909,132500,2383674000,273500,273500,274000,273500,21
|
|
20240909,132400,2377930000,273500,273500,273500,273500,11
|
|
20240909,132300,2374921500,273500,273500,273500,273500,9
|
|
20240909,132200,2372460000,273500,274000,274000,273500,15
|
|
20240909,132100,2368354000,274000,274000,274500,274000,15
|
|
20240909,132000,2364243000,274000,274000,274000,274000,14
|
|
20240909,131900,2360407000,274000,274000,274500,274000,24
|
|
20240909,131800,2353830500,274000,273500,274000,273500,21
|
|
20240909,131700,2348080000,273500,274000,274000,273500,12
|
|
20240909,131600,2344792500,274000,273500,274000,273500,32
|
|
20240909,131500,2336034500,273500,273500,273500,273500,3
|
|
20240909,131400,2335214000,274000,273500,274000,273500,7
|
|
20240909,131300,2333297500,274000,274000,275000,274000,22
|
|
20240909,131200,2327265000,274500,274500,274500,273500,34
|
|
20240909,131100,2317939000,274000,274000,274000,273500,22
|
|
20240909,131000,2311916000,274000,273500,274000,273500,29
|
|
20240909,130900,2303970500,273500,273500,273500,273500,26
|
|
20240909,130800,2296859500,273000,273000,273500,273000,25
|
|
20240909,130700,2290034000,273000,273000,273000,273000,3
|
|
20240909,130600,2289215000,273000,273000,273000,273000,13
|
|
20240909,130500,2285666000,273000,273500,273500,273000,14
|
|
20240909,130400,2281840000,274000,273000,274000,273000,43
|
|
20240909,130300,2270094000,273500,273000,273500,273000,3
|
|
20240909,130200,2269274500,273500,273000,273500,273000,25
|
|
20240909,130100,2262442500,273000,273000,273000,273000,11
|
|
20240909,130000,2259439500,273000,273500,273500,273000,7
|
|
20240909,125900,2257526000,273000,273000,273000,272500,27
|
|
20240909,125800,2250157000,273000,273000,273000,273000,0
|
|
20240909,125700,2250157000,273000,273000,273000,273000,8
|
|
20240909,125600,2247973000,273000,273000,273000,273000,17
|
|
20240909,125500,2243332000,273000,273000,273500,273000,15
|
|
20240909,125400,2239236500,273000,273000,273000,273000,0
|
|
20240909,125300,2239236500,273000,273000,273000,273000,16
|
|
20240909,125200,2234868500,273000,273000,273000,273000,7
|
|
20240909,125100,2232957500,273000,273000,273000,273000,8
|
|
20240909,125000,2230773500,273000,273000,273500,272500,13
|
|
20240909,124900,2227224000,272500,273000,273000,272500,8
|
|
20240909,124800,2225040500,272500,273000,273500,272500,32
|
|
20240909,124700,2216302000,273000,273000,273000,273000,10
|
|
20240909,124600,2213572000,273000,273000,273000,273000,0
|
|
20240909,124500,2213572000,273000,272500,273000,272500,17
|
|
20240909,124400,2208937500,273000,273000,273000,273000,10
|
|
20240909,124300,2206207500,273000,273000,273000,273000,2
|
|
20240909,124200,2205661500,273000,272500,273000,272500,24
|
|
20240909,124100,2199111500,272500,273000,273000,272500,18
|
|
20240909,124000,2194200500,273000,273000,273000,273000,0
|
|
20240909,123900,2194200500,273000,272500,273000,272500,18
|
|
20240909,123800,2189292000,273000,272500,273000,272500,13
|
|
20240909,123700,2185748500,273000,273500,273500,273000,8
|
|
20240909,123600,2183562000,273000,273000,273000,273000,14
|
|
20240909,123500,2179740000,273000,272000,273000,272000,12
|
|
20240909,123400,2176469500,272500,272500,272500,272500,0
|
|
20240909,123300,2176469500,272500,272500,272500,272500,18
|
|
20240909,123200,2171564500,272000,272500,272500,272000,11
|
|
20240909,123100,2168570500,272000,272500,272500,272000,7
|
|
20240909,123000,2166665000,272000,272000,272500,272000,17
|
|
20240909,122900,2162039000,272500,272500,273000,272500,15
|
|
20240909,122800,2157951000,272500,272000,272500,272000,8
|
|
20240909,122700,2155774500,272500,272500,272500,272500,6
|
|
20240909,122600,2154139500,272500,272500,272500,272000,11
|
|
20240909,122500,2151142500,272500,272500,272500,272500,4
|
|
20240909,122400,2150052500,272500,272500,272500,272000,37
|
|
20240909,122300,2139972000,272500,272500,272500,272500,7
|
|
20240909,122200,2138064500,272500,272500,272500,272500,11
|
|
20240909,122100,2135067000,272500,272500,272500,272500,8
|
|
20240909,122000,2132887000,272500,273000,273000,272500,9
|
|
20240909,121900,2130433500,272500,272500,272500,272500,13
|
|
20240909,121800,2126891000,273000,272500,273000,272500,2
|
|
20240909,121700,2126345500,272500,273500,273500,272500,12
|
|
20240909,121600,2123073500,273500,272500,273500,272500,13
|
|
20240909,121500,2119529000,273000,272500,273000,272500,2
|
|
20240909,121400,2118983500,272500,273500,273500,272500,15
|
|
20240909,121300,2114891000,273000,273000,273500,272500,24
|
|
20240909,121200,2108344000,273000,273500,273500,273000,3
|
|
20240909,121100,2107524500,273000,272500,273000,272500,9
|
|
20240909,121000,2105070000,273500,273000,273500,273000,12
|
|
20240909,120900,2101793500,273000,273000,273000,273000,2
|
|
20240909,120800,2101247500,273000,273500,273500,273000,10
|
|
20240909,120700,2098517000,273500,273000,273500,273000,50
|
|
20240909,120600,2084843000,273000,273000,273000,273000,0
|
|
20240909,120500,2084843000,273000,273000,273000,273000,6
|
|
20240909,120400,2083205000,273000,272500,273000,272500,21
|
|
20240909,120300,2077480000,272500,272500,273000,272500,4
|
|
20240909,120200,2076389500,273000,273000,273000,272500,9
|
|
20240909,120100,2073934500,272500,273500,273500,272500,14
|
|
20240909,120000,2070118500,273500,272000,273500,272000,9
|
|
20240909,115900,2067667500,273000,272500,273000,272500,27
|
|
20240909,115800,2060303000,272500,272500,272500,272500,2
|
|
20240909,115700,2059758000,272500,272500,272500,272500,6
|
|
20240909,115600,2058123000,272500,272500,272500,272500,27
|
|
20240909,115500,2050765500,272500,272500,272500,272500,6
|
|
20240909,115400,2049130500,272500,272500,272500,272500,1
|
|
20240909,115300,2048858000,272500,272000,272500,272000,21
|
|
20240909,115200,2043142000,272500,272000,272500,272000,88
|
|
20240909,115100,2019195000,272000,272000,272000,272000,2
|
|
20240909,115000,2018651000,272000,272000,272000,272000,21
|
|
20240909,114900,2012939000,272000,272500,272500,272000,6
|
|
20240909,114800,2011305500,272500,272500,272500,272500,1
|
|
20240909,114700,2011033000,272500,272500,272500,272500,13
|
|
20240909,114600,2007490500,272000,272500,272500,272000,18
|
|
20240909,114500,2002587500,272500,272000,272500,272000,11
|
|
20240909,114400,1999591500,272000,272000,272000,272000,21
|
|
20240909,114300,1993879500,272000,272000,272000,272000,5
|
|
20240909,114200,1992519500,272000,272000,272000,272000,4
|
|
20240909,114100,1991431500,272000,272500,272500,272000,16
|
|
20240909,114000,1987077500,272000,272500,272500,272000,17
|
|
20240909,113900,1982445500,272500,272500,272500,272500,3
|
|
20240909,113800,1981628000,272500,272500,272500,272500,14
|
|
20240909,113700,1977813000,272500,273000,273000,272500,4
|
|
20240909,113600,1976722500,273000,272500,273000,272500,16
|
|
20240909,113500,1972362000,272500,272500,272500,272500,8
|
|
20240909,113400,1970182000,273000,273000,273000,273000,2
|
|
20240909,113300,1969636000,272500,272500,272500,272500,19
|
|
20240909,113200,1964458500,272500,272500,273000,272500,8
|
|
20240909,113100,1962278000,273000,272500,273000,272500,12
|
|
20240909,113000,1959004500,273000,272000,273000,272000,14
|
|
20240909,112900,1955194500,272500,272500,272500,272000,12
|
|
20240909,112800,1951926500,272500,272500,272500,272500,56
|
|
20240909,112700,1936666500,272500,272500,273000,272500,18
|
|
20240909,112600,1931759000,273000,272500,273000,272000,9
|
|
20240909,112500,1929308000,272500,272500,272500,272500,6
|
|
20240909,112400,1927673000,272500,271500,272500,271500,16
|
|
20240909,112300,1923322000,272000,271500,272500,271500,7
|
|
20240909,112200,1921418000,272000,272000,272000,271500,13
|
|
20240909,112100,1917884000,272000,272000,272000,272000,12
|
|
20240909,112000,1914620000,272000,271500,272000,271500,13
|
|
20240909,111900,1911087500,272000,272000,272000,272000,5
|
|
20240909,111800,1909727500,272500,272500,272500,272500,10
|
|
20240909,111700,1907002500,272500,272500,272500,272500,6
|
|
20240909,111600,1905367500,272500,272500,272500,272500,2
|
|
20240909,111500,1904822500,272500,272500,273000,272500,22
|
|
20240909,111400,1898826500,272500,272500,273000,272500,13
|
|
20240909,111300,1895283500,272500,272500,273000,272500,19
|
|
20240909,111200,1890105000,273000,272500,273000,272500,13
|
|
20240909,111100,1886559000,272500,272500,272500,272500,6
|
|
20240909,111000,1884924000,273000,272000,273000,272000,21
|
|
20240909,110900,1879203000,272500,272000,272500,272000,14
|
|
20240909,110800,1875394000,272500,272000,272500,272000,24
|
|
20240909,110700,1868864500,272500,272000,272500,272000,56
|
|
20240909,110600,1853611000,272000,271500,272000,271500,10
|
|
20240909,110500,1850892000,271000,271500,271500,271000,14
|
|
20240909,110400,1847092000,271500,271500,271500,271500,20
|
|
20240909,110300,1841662000,271500,271500,271500,271000,8
|
|
20240909,110200,1839491000,271500,271500,271500,271500,7
|
|
20240909,110100,1837590500,272000,272000,272500,272000,19
|
|
20240909,110000,1832422000,272000,271500,272000,271000,18
|
|
20240909,105900,1827536000,272000,271000,272000,271000,24
|
|
20240909,105800,1821026500,271500,271000,271500,271000,43
|
|
20240909,105700,1809371500,271000,271000,271000,271000,21
|
|
20240909,105600,1803680500,271000,271500,271500,271000,37
|
|
20240909,105500,1793645500,271500,272000,272000,271000,38
|
|
20240909,105400,1783329000,272000,272000,272000,272000,13
|
|
20240909,105300,1779793000,272000,272000,272000,272000,17
|
|
20240909,105200,1775169000,272000,271500,272000,271500,68
|
|
20240909,105100,1756675500,271500,271000,271500,271000,21
|
|
20240909,105000,1750975000,271000,271000,271500,271000,39
|
|
20240909,104900,1740404000,271000,271000,271000,271000,28
|
|
20240909,104800,1732816000,271000,270500,271000,270500,31
|
|
20240909,104700,1724423500,271000,270500,271000,270500,56
|
|
20240909,104600,1709262500,270500,270500,270500,270500,7
|
|
20240909,104500,1707369000,270500,270500,270500,270500,22
|
|
20240909,104400,1701418000,270500,270500,271000,270500,33
|
|
20240909,104300,1692491000,270500,270500,270500,270500,19
|
|
20240909,104200,1687351500,270500,270500,270500,270500,15
|
|
20240909,104100,1683294000,270500,270500,271000,270500,63
|
|
20240909,104000,1666242500,270500,271000,271000,270500,18
|
|
20240909,103900,1661372000,270500,270500,270500,270500,17
|
|
20240909,103800,1656773500,270500,270500,271000,270500,35
|
|
20240909,103700,1647305500,270500,271000,271000,270500,72
|
|
20240909,103600,1627801000,271500,271000,271500,271000,51
|
|
20240909,103500,1613979500,271000,271000,271000,271000,24
|
|
20240909,103400,1607475500,271000,271000,271000,271000,28
|
|
20240909,103300,1599887500,271000,270500,271500,270500,18
|
|
20240909,103200,1595012000,271000,271000,271000,270500,36
|
|
20240909,103100,1585265500,270500,271500,271500,270500,16
|
|
20240909,103000,1580932500,272000,270500,272000,270500,65
|
|
20240909,102900,1563299000,271000,270500,271000,270500,32
|
|
20240909,102800,1554632500,270500,270500,271000,270500,32
|
|
20240909,102700,1545975000,270500,270500,270500,270500,20
|
|
20240909,102600,1540565000,270500,270500,270500,270000,42
|
|
20240909,102500,1529211500,270500,270000,270500,270000,75
|
|
20240909,102400,1508937500,270000,270000,270500,270000,35
|
|
20240909,102300,1499484500,270000,270500,270500,270000,26
|
|
20240909,102200,1492453500,270500,270000,270500,270000,24
|
|
20240909,102100,1485966500,270000,270500,271000,270000,218
|
|
20240909,102000,1427001000,270500,270500,270500,270500,26
|
|
20240909,101900,1419968000,270500,270500,270500,270500,20
|
|
20240909,101800,1414558000,270500,270500,271000,270500,32
|
|
20240909,101700,1405901500,270500,270500,270500,270500,64
|
|
20240909,101600,1388589500,271000,271000,271000,270500,425
|
|
20240909,101500,1273418000,271000,271000,271000,271000,24
|
|
20240909,101400,1266914000,271000,271000,271000,271000,19
|
|
20240909,101300,1261765000,271000,271000,271500,271000,31
|
|
20240909,101200,1253363000,271000,271500,271500,271000,30
|
|
20240909,101100,1245232500,271000,271000,271500,271000,20
|
|
20240909,101000,1239810500,271000,271000,271500,271000,30
|
|
20240909,100900,1231680000,271500,271500,271500,271000,48
|
|
20240909,100800,1218667000,271500,271500,271500,271500,17
|
|
20240909,100700,1214051500,271500,271000,271500,271000,58
|
|
20240909,100600,1198309500,271500,272000,272000,271000,24
|
|
20240909,100500,1191795000,272000,271000,272000,271000,40
|
|
20240909,100400,1180949000,271000,272000,272000,271000,136
|
|
20240909,100300,1144086500,271000,271500,271500,271000,40
|
|
20240909,100200,1133236000,271500,271500,271500,271000,111
|
|
20240909,100100,1103100000,271500,271500,272000,271500,30
|
|
20240909,100000,1094952500,271500,272000,272000,271500,235
|
|
20240909,095900,1031033000,272500,272000,272500,272000,4
|
|
20240909,095800,1029944500,272500,272500,272500,272500,191
|
|
20240909,095700,977897000,272500,273000,273000,272500,3
|
|
20240909,095600,977079000,273000,272500,273000,272500,67
|
|
20240909,095500,958821000,273000,273000,273000,272500,21
|
|
20240909,095400,953090000,273000,273500,273500,273000,4
|
|
20240909,095300,951996500,273000,273000,273000,272500,11
|
|
20240909,095200,948995500,273000,273000,273000,273000,36
|
|
20240909,095100,939167500,272500,272500,272500,272500,13
|
|
20240909,095000,935625000,272500,273000,273000,272500,30
|
|
20240909,094900,927435500,273000,273000,273000,273000,53
|
|
20240909,094800,912966500,273000,273000,273000,273000,17
|
|
20240909,094700,908325500,273000,273000,273000,273000,535
|
|
20240909,094600,762270500,273500,273500,273500,273000,76
|
|
20240909,094500,741491500,273500,273500,273500,273500,5
|
|
20240909,094400,740124000,273000,273000,273000,273000,1
|
|
20240909,094300,739851000,273500,272500,273500,272500,24
|
|
20240909,094200,733299000,272500,273000,273000,272500,16
|
|
20240909,094100,728933000,273000,273000,273000,272500,20
|
|
20240909,094000,723474500,272500,273000,273000,272500,22
|
|
20240909,093900,717477500,273000,272500,273000,272500,13
|
|
20240909,093800,713934000,273000,273000,273000,273000,65
|
|
20240909,093700,696189000,273000,273000,273500,273000,12
|
|
20240909,093600,692911500,273500,273000,274000,273000,40
|
|
20240909,093500,681983500,273500,273000,273500,273000,14
|
|
20240909,093400,678159000,273500,273000,273500,273000,26
|
|
20240909,093300,671056000,273000,273000,273000,272500,26
|
|
20240909,093200,663960500,274500,273500,274500,273500,136
|
|
20240909,093100,626662000,273500,274000,274500,273500,3
|
|
20240909,093000,625840000,275000,273500,275000,272500,14
|
|
20240909,092900,622012500,272500,272500,272500,272500,20
|
|
20240909,092800,616562500,272000,272000,272000,272000,8
|
|
20240909,092700,614386500,272000,272000,272000,272000,2
|
|
20240909,092600,613842500,272000,272500,272500,272000,16
|
|
20240909,092500,609490000,272000,272000,272500,272000,7
|
|
20240909,092400,607585500,272000,271500,272000,271500,106
|
|
20240909,092300,578791000,271000,271000,271500,271000,19
|
|
20240909,092200,573640500,271500,271500,271500,271000,7
|
|
20240909,092100,571741500,271000,272500,272500,271000,97
|
|
20240909,092000,545384500,272500,271500,272500,271500,48
|
|
20240909,091900,532318500,271500,271500,271500,271500,7
|
|
20240909,091800,530418000,271500,271500,271500,271500,17
|
|
20240909,091700,525802500,271500,272000,272000,271000,31
|
|
20240909,091600,517383000,272000,271500,272000,271500,40
|
|
20240909,091500,506521000,271500,272000,272500,271000,144
|
|
20240909,091400,467405500,272000,271500,272500,271000,52
|
|
20240909,091300,453270500,271500,271500,272000,271000,140
|
|
20240909,091200,415214500,272000,272000,272000,272000,8
|
|
20240909,091100,413038500,272500,272000,272500,272000,13
|
|
20240909,091000,409501500,272000,271000,272000,271000,19
|
|
20240909,090900,404339000,272000,272000,272000,271000,61
|
|
20240909,090800,387784500,272000,271000,272000,270500,60
|
|
20240909,090700,371522500,270000,271000,271500,270000,205
|
|
20240909,090600,315977000,271500,271500,272000,271000,220
|
|
20240909,090500,256299000,271500,271500,272500,271500,65
|
|
20240909,090400,238614000,272000,273000,273000,271500,107
|
|
20240909,090300,209539000,273000,273500,273500,272500,86
|
|
20240909,090200,186070500,273000,273500,274500,273000,60
|
|
20240909,090100,169651000,273500,276000,276000,272500,197
|
|
20240909,090000,115625500,278000,278000,278000,275500,406
|