722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,205900,1959885000,280000,280000,280000,280000,233
|
|
20240911,205800,1959885000,280000,280000,280000,280000,0
|
|
20240911,205700,1959885000,280000,280000,280000,280000,0
|
|
20240911,205600,1959885000,280000,280000,280000,280000,0
|
|
20240911,205500,1959885000,280000,280000,280000,280000,0
|
|
20240911,205400,1959885000,280000,280000,280000,280000,0
|
|
20240911,205300,1959885000,280000,280000,280000,280000,0
|
|
20240911,205200,1959885000,280000,280000,280000,280000,0
|
|
20240911,205100,1959885000,280000,280000,280000,280000,0
|
|
20240911,205000,1959885000,280000,280000,280000,280000,0
|
|
20240911,204900,1959885000,280000,280000,280000,280000,0
|
|
20240911,204800,1959885000,280000,280000,280000,280000,0
|
|
20240911,204700,1959885000,280000,280000,280000,280000,0
|
|
20240911,204600,1959885000,280000,280000,280000,280000,0
|
|
20240911,204500,1959885000,280000,280000,280000,280000,0
|
|
20240911,204400,1959885000,280000,280000,280000,280000,0
|
|
20240911,204300,1959885000,280000,280000,280000,280000,0
|
|
20240911,204200,1959885000,280000,280000,280000,280000,0
|
|
20240911,204100,1959885000,280000,280000,280000,280000,0
|
|
20240911,204000,1959885000,280000,280000,280000,280000,0
|
|
20240911,203900,1959885000,280000,280000,280000,280000,0
|
|
20240911,203800,1959885000,280000,280000,280000,280000,0
|
|
20240911,203700,1959885000,280000,280000,280000,280000,0
|
|
20240911,203600,1959885000,280000,280000,280000,280000,0
|
|
20240911,203500,1959885000,280000,280000,280000,280000,0
|
|
20240911,203400,1959885000,280000,280000,280000,280000,0
|
|
20240911,203300,1959885000,280000,280000,280000,280000,0
|
|
20240911,203200,1959885000,280000,280000,280000,280000,0
|
|
20240911,203100,1959885000,280000,280000,280000,280000,0
|
|
20240911,203000,1959885000,280000,280000,280000,280000,0
|
|
20240911,202900,1959885000,280000,280000,280000,280000,233
|
|
20240911,202800,1959885000,280000,280000,280000,280000,0
|
|
20240911,202700,1959885000,280000,280000,280000,280000,0
|
|
20240911,202600,1959885000,280000,280000,280000,280000,0
|
|
20240911,202500,1959885000,280000,280000,280000,280000,0
|
|
20240911,202400,1959885000,280000,280000,280000,280000,0
|
|
20240911,202300,1959885000,280000,280000,280000,280000,0
|
|
20240911,202200,1959885000,280000,280000,280000,280000,0
|
|
20240911,202100,1959885000,280000,280000,280000,280000,0
|
|
20240911,202000,1959885000,280000,280000,280000,280000,0
|
|
20240911,201900,1959885000,280000,280000,280000,280000,0
|
|
20240911,201800,1959885000,280000,280000,280000,280000,0
|
|
20240911,201700,1959885000,280000,280000,280000,280000,0
|
|
20240911,201600,1959885000,280000,280000,280000,280000,0
|
|
20240911,201500,1959885000,280000,280000,280000,280000,0
|
|
20240911,201400,1959885000,280000,280000,280000,280000,0
|
|
20240911,201300,1959885000,280000,280000,280000,280000,0
|
|
20240911,201200,1959885000,280000,280000,280000,280000,0
|
|
20240911,201100,1959885000,280000,280000,280000,280000,0
|
|
20240911,201000,1959885000,280000,280000,280000,280000,0
|
|
20240911,200900,1959885000,280000,280000,280000,280000,0
|
|
20240911,200800,1959885000,280000,280000,280000,280000,0
|
|
20240911,200700,1959885000,280000,280000,280000,280000,0
|
|
20240911,200600,1959885000,280000,280000,280000,280000,0
|
|
20240911,200500,1959885000,280000,280000,280000,280000,0
|
|
20240911,200400,1959885000,280000,280000,280000,280000,0
|
|
20240911,200300,1959885000,280000,280000,280000,280000,0
|
|
20240911,200200,1959885000,280000,280000,280000,280000,0
|
|
20240911,200100,1959885000,280000,280000,280000,280000,0
|
|
20240911,200000,1959885000,280000,280000,280000,280000,0
|
|
20240911,195900,1959885000,280000,280000,280000,280000,233
|
|
20240911,195800,1959885000,280000,280000,280000,280000,0
|
|
20240911,195700,1959885000,280000,280000,280000,280000,0
|
|
20240911,195600,1959885000,280000,280000,280000,280000,0
|
|
20240911,195500,1959885000,280000,280000,280000,280000,0
|
|
20240911,195400,1959885000,280000,280000,280000,280000,0
|
|
20240911,195300,1959885000,280000,280000,280000,280000,0
|
|
20240911,195200,1959885000,280000,280000,280000,280000,0
|
|
20240911,195100,1959885000,280000,280000,280000,280000,0
|
|
20240911,195000,1959885000,280000,280000,280000,280000,0
|
|
20240911,194900,1959885000,280000,280000,280000,280000,0
|
|
20240911,194800,1959885000,280000,280000,280000,280000,0
|
|
20240911,194700,1959885000,280000,280000,280000,280000,0
|
|
20240911,194600,1959885000,280000,280000,280000,280000,0
|
|
20240911,194500,1959885000,280000,280000,280000,280000,0
|
|
20240911,194400,1959885000,280000,280000,280000,280000,0
|
|
20240911,194300,1959885000,280000,280000,280000,280000,0
|
|
20240911,194200,1959885000,280000,280000,280000,280000,0
|
|
20240911,194100,1959885000,280000,280000,280000,280000,0
|
|
20240911,194000,1959885000,280000,280000,280000,280000,0
|
|
20240911,193900,1959885000,280000,280000,280000,280000,0
|
|
20240911,193800,1959885000,280000,280000,280000,280000,0
|
|
20240911,193700,1959885000,280000,280000,280000,280000,0
|
|
20240911,193600,1959885000,280000,280000,280000,280000,0
|
|
20240911,193500,1959885000,280000,280000,280000,280000,0
|
|
20240911,193400,1959885000,280000,280000,280000,280000,0
|
|
20240911,193300,1959885000,280000,280000,280000,280000,0
|
|
20240911,193200,1959885000,280000,280000,280000,280000,0
|
|
20240911,193100,1959885000,280000,280000,280000,280000,0
|
|
20240911,193000,1959885000,280000,280000,280000,280000,0
|
|
20240911,192900,1959885000,280000,280000,280000,280000,233
|
|
20240911,192800,1959885000,280000,280000,280000,280000,0
|
|
20240911,192700,1959885000,280000,280000,280000,280000,0
|
|
20240911,192600,1959885000,280000,280000,280000,280000,0
|
|
20240911,192500,1959885000,280000,280000,280000,280000,0
|
|
20240911,192400,1959885000,280000,280000,280000,280000,0
|
|
20240911,192300,1959885000,280000,280000,280000,280000,0
|
|
20240911,192200,1959885000,280000,280000,280000,280000,0
|
|
20240911,192100,1959885000,280000,280000,280000,280000,0
|
|
20240911,192000,1959885000,280000,280000,280000,280000,0
|
|
20240911,191900,1959885000,280000,280000,280000,280000,0
|
|
20240911,191800,1959885000,280000,280000,280000,280000,0
|
|
20240911,191700,1959885000,280000,280000,280000,280000,0
|
|
20240911,191600,1959885000,280000,280000,280000,280000,0
|
|
20240911,191500,1959885000,280000,280000,280000,280000,0
|
|
20240911,191400,1959885000,280000,280000,280000,280000,0
|
|
20240911,191300,1959885000,280000,280000,280000,280000,0
|
|
20240911,191200,1959885000,280000,280000,280000,280000,0
|
|
20240911,191100,1959885000,280000,280000,280000,280000,0
|
|
20240911,191000,1959885000,280000,280000,280000,280000,0
|
|
20240911,190900,1959885000,280000,280000,280000,280000,0
|
|
20240911,190800,1959885000,280000,280000,280000,280000,0
|
|
20240911,190700,1959885000,280000,280000,280000,280000,0
|
|
20240911,190600,1959885000,280000,280000,280000,280000,0
|
|
20240911,190500,1959885000,280000,280000,280000,280000,0
|
|
20240911,190400,1959885000,280000,280000,280000,280000,0
|
|
20240911,190300,1959885000,280000,280000,280000,280000,0
|
|
20240911,190200,1959885000,280000,280000,280000,280000,0
|
|
20240911,190100,1959885000,280000,280000,280000,280000,0
|
|
20240911,190000,1959885000,280000,280000,280000,280000,0
|
|
20240911,185900,1959885000,280000,280000,280000,280000,233
|
|
20240911,185800,1959885000,280000,280000,280000,280000,0
|
|
20240911,185700,1959885000,280000,280000,280000,280000,0
|
|
20240911,185600,1959885000,280000,280000,280000,280000,0
|
|
20240911,185500,1959885000,280000,280000,280000,280000,0
|
|
20240911,185400,1959885000,280000,280000,280000,280000,0
|
|
20240911,185300,1959885000,280000,280000,280000,280000,0
|
|
20240911,185200,1959885000,280000,280000,280000,280000,0
|
|
20240911,185100,1959885000,280000,280000,280000,280000,0
|
|
20240911,185000,1959885000,280000,280000,280000,280000,0
|
|
20240911,184900,1959885000,280000,280000,280000,280000,0
|
|
20240911,184800,1959885000,280000,280000,280000,280000,0
|
|
20240911,184700,1959885000,280000,280000,280000,280000,0
|
|
20240911,184600,1959885000,280000,280000,280000,280000,0
|
|
20240911,184500,1959885000,280000,280000,280000,280000,0
|
|
20240911,184400,1959885000,280000,280000,280000,280000,0
|
|
20240911,184300,1959885000,280000,280000,280000,280000,0
|
|
20240911,184200,1959885000,280000,280000,280000,280000,0
|
|
20240911,184100,1959885000,280000,280000,280000,280000,0
|
|
20240911,184000,1959885000,280000,280000,280000,280000,0
|
|
20240911,183900,1959885000,280000,280000,280000,280000,0
|
|
20240911,183800,1959885000,280000,280000,280000,280000,0
|
|
20240911,183700,1959885000,280000,280000,280000,280000,0
|
|
20240911,183600,1959885000,280000,280000,280000,280000,0
|
|
20240911,183500,1959885000,280000,280000,280000,280000,0
|
|
20240911,183400,1959885000,280000,280000,280000,280000,0
|
|
20240911,183300,1959885000,280000,280000,280000,280000,0
|
|
20240911,183200,1959885000,280000,280000,280000,280000,0
|
|
20240911,183100,1959885000,280000,280000,280000,280000,0
|
|
20240911,183000,1959885000,280000,280000,280000,280000,0
|
|
20240911,182900,1959885000,280000,280000,280000,280000,233
|
|
20240911,182800,1959885000,280000,280000,280000,280000,0
|
|
20240911,182700,1959885000,280000,280000,280000,280000,0
|
|
20240911,182600,1959885000,280000,280000,280000,280000,0
|
|
20240911,182500,1959885000,280000,280000,280000,280000,0
|
|
20240911,182400,1959885000,280000,280000,280000,280000,0
|
|
20240911,182300,1959885000,280000,280000,280000,280000,0
|
|
20240911,182200,1959885000,280000,280000,280000,280000,0
|
|
20240911,182100,1959885000,280000,280000,280000,280000,0
|
|
20240911,182000,1959885000,280000,280000,280000,280000,0
|
|
20240911,181900,1959885000,280000,280000,280000,280000,0
|
|
20240911,181800,1959885000,280000,280000,280000,280000,0
|
|
20240911,181700,1959885000,280000,280000,280000,280000,0
|
|
20240911,181600,1959885000,280000,280000,280000,280000,0
|
|
20240911,181500,1959885000,280000,280000,280000,280000,0
|
|
20240911,181400,1959885000,280000,280000,280000,280000,0
|
|
20240911,181300,1959885000,280000,280000,280000,280000,0
|
|
20240911,181200,1959885000,280000,280000,280000,280000,0
|
|
20240911,181100,1959885000,280000,280000,280000,280000,0
|
|
20240911,181000,1959885000,280000,280000,280000,280000,0
|
|
20240911,180900,1959885000,280000,280000,280000,280000,0
|
|
20240911,180800,1959885000,280000,280000,280000,280000,0
|
|
20240911,180700,1959885000,280000,280000,280000,280000,0
|
|
20240911,180600,1959885000,280000,280000,280000,280000,0
|
|
20240911,180500,1959885000,280000,280000,280000,280000,0
|
|
20240911,180400,1959885000,280000,280000,280000,280000,0
|
|
20240911,180300,1959885000,280000,280000,280000,280000,0
|
|
20240911,180200,1959885000,280000,280000,280000,280000,0
|
|
20240911,180100,1959885000,280000,280000,280000,280000,0
|
|
20240911,180000,1959885000,280000,280000,280000,280000,0
|
|
20240911,175900,1959885000,280000,280000,280000,280000,233
|
|
20240911,175800,1959885000,280000,280000,280000,280000,0
|
|
20240911,175700,1959885000,280000,280000,280000,280000,0
|
|
20240911,175600,1959885000,280000,280000,280000,280000,0
|
|
20240911,175500,1959885000,280000,280000,280000,280000,0
|
|
20240911,175400,1959885000,280000,280000,280000,280000,0
|
|
20240911,175300,1959885000,280000,280000,280000,280000,0
|
|
20240911,175200,1959885000,280000,280000,280000,280000,0
|
|
20240911,175100,1959885000,280000,280000,280000,280000,0
|
|
20240911,175000,1959885000,280000,280000,280000,280000,0
|
|
20240911,174900,1959885000,280000,280000,280000,280000,0
|
|
20240911,174800,1959885000,280000,280000,280000,280000,0
|
|
20240911,174700,1959885000,280000,280000,280000,280000,0
|
|
20240911,174600,1959885000,280000,280000,280000,280000,0
|
|
20240911,174500,1959885000,280000,280000,280000,280000,0
|
|
20240911,174400,1959885000,280000,280000,280000,280000,0
|
|
20240911,174300,1959885000,280000,280000,280000,280000,0
|
|
20240911,174200,1959885000,280000,280000,280000,280000,0
|
|
20240911,174100,1959885000,280000,280000,280000,280000,0
|
|
20240911,174000,1959885000,280000,280000,280000,280000,0
|
|
20240911,173900,1959885000,280000,280000,280000,280000,0
|
|
20240911,173800,1959885000,280000,280000,280000,280000,0
|
|
20240911,173700,1959885000,280000,280000,280000,280000,0
|
|
20240911,173600,1959885000,280000,280000,280000,280000,0
|
|
20240911,173500,1959885000,280000,280000,280000,280000,0
|
|
20240911,173400,1959885000,280000,280000,280000,280000,0
|
|
20240911,173300,1959885000,280000,280000,280000,280000,0
|
|
20240911,173200,1959885000,280000,280000,280000,280000,0
|
|
20240911,173100,1959885000,280000,280000,280000,280000,0
|
|
20240911,173000,1959885000,280000,280000,280000,280000,0
|
|
20240911,172900,1959885000,280000,280000,280000,280000,233
|
|
20240911,172800,1959885000,280000,280000,280000,280000,0
|
|
20240911,172700,1959885000,280000,280000,280000,280000,0
|
|
20240911,172600,1959885000,280000,280000,280000,280000,0
|
|
20240911,172500,1959885000,280000,280000,280000,280000,0
|
|
20240911,172400,1959885000,280000,280000,280000,280000,0
|
|
20240911,172300,1959885000,280000,280000,280000,280000,0
|
|
20240911,172200,1959885000,280000,280000,280000,280000,0
|
|
20240911,172100,1959885000,280000,280000,280000,280000,0
|
|
20240911,172000,1959885000,280000,280000,280000,280000,0
|
|
20240911,171900,1959885000,280000,280000,280000,280000,0
|
|
20240911,171800,1959885000,280000,280000,280000,280000,0
|
|
20240911,171700,1959885000,280000,280000,280000,280000,0
|
|
20240911,171600,1959885000,280000,280000,280000,280000,0
|
|
20240911,171500,1959885000,280000,280000,280000,280000,0
|
|
20240911,171400,1959885000,280000,280000,280000,280000,0
|
|
20240911,171300,1959885000,280000,280000,280000,280000,0
|
|
20240911,171200,1959885000,280000,280000,280000,280000,0
|
|
20240911,171100,1959885000,280000,280000,280000,280000,0
|
|
20240911,171000,1959885000,280000,280000,280000,280000,0
|
|
20240911,170900,1959885000,280000,280000,280000,280000,0
|
|
20240911,170800,1959885000,280000,280000,280000,280000,0
|
|
20240911,170700,1959885000,280000,280000,280000,280000,0
|
|
20240911,170600,1959885000,280000,280000,280000,280000,0
|
|
20240911,170500,1959885000,280000,280000,280000,280000,0
|
|
20240911,170400,1959885000,280000,280000,280000,280000,0
|
|
20240911,170300,1959885000,280000,280000,280000,280000,0
|
|
20240911,170200,1959885000,280000,280000,280000,280000,0
|
|
20240911,170100,1959885000,280000,280000,280000,280000,0
|
|
20240911,170000,1959885000,280000,280000,280000,280000,0
|
|
20240911,165900,1959885000,280000,280000,280000,280000,233
|
|
20240911,165800,1959885000,280000,280000,280000,280000,0
|
|
20240911,165700,1959885000,280000,280000,280000,280000,0
|
|
20240911,165600,1959885000,280000,280000,280000,280000,0
|
|
20240911,165500,1959885000,280000,280000,280000,280000,0
|
|
20240911,165400,1959885000,280000,280000,280000,280000,0
|
|
20240911,165300,1959885000,280000,280000,280000,280000,0
|
|
20240911,165200,1959885000,280000,280000,280000,280000,0
|
|
20240911,165100,1959885000,280000,280000,280000,280000,0
|
|
20240911,165000,1959885000,280000,280000,280000,280000,0
|
|
20240911,164900,1959885000,280000,280000,280000,280000,0
|
|
20240911,164800,1959885000,280000,280000,280000,280000,0
|
|
20240911,164700,1959885000,280000,280000,280000,280000,0
|
|
20240911,164600,1959885000,280000,280000,280000,280000,0
|
|
20240911,164500,1959885000,280000,280000,280000,280000,0
|
|
20240911,164400,1959885000,280000,280000,280000,280000,0
|
|
20240911,164300,1959885000,280000,280000,280000,280000,0
|
|
20240911,164200,1959885000,280000,280000,280000,280000,0
|
|
20240911,164100,1959885000,280000,280000,280000,280000,0
|
|
20240911,164000,1959885000,280000,280000,280000,280000,0
|
|
20240911,163900,1959885000,280000,280000,280000,280000,0
|
|
20240911,163800,1959885000,280000,280000,280000,280000,0
|
|
20240911,163700,1959885000,280000,280000,280000,280000,0
|
|
20240911,163600,1959885000,280000,280000,280000,280000,0
|
|
20240911,163500,1959885000,280000,280000,280000,280000,0
|
|
20240911,163400,1959885000,280000,280000,280000,280000,0
|
|
20240911,163300,1959885000,280000,280000,280000,280000,0
|
|
20240911,163200,1959885000,280000,280000,280000,280000,0
|
|
20240911,163100,1959885000,280000,280000,280000,280000,0
|
|
20240911,163000,1959885000,280000,280000,280000,280000,0
|
|
20240911,162900,1959885000,280000,280000,280000,280000,233
|
|
20240911,162800,1959885000,280000,280000,280000,280000,0
|
|
20240911,162700,1959885000,280000,280000,280000,280000,0
|
|
20240911,162600,1959885000,280000,280000,280000,280000,0
|
|
20240911,162500,1959885000,280000,280000,280000,280000,0
|
|
20240911,162400,1959885000,280000,280000,280000,280000,0
|
|
20240911,162300,1959885000,280000,280000,280000,280000,0
|
|
20240911,162200,1959885000,280000,280000,280000,280000,0
|
|
20240911,162100,1959885000,280000,280000,280000,280000,0
|
|
20240911,162000,1959885000,280000,280000,280000,280000,0
|
|
20240911,161900,1959885000,280000,280000,280000,280000,0
|
|
20240911,161800,1959885000,280000,280000,280000,280000,0
|
|
20240911,161700,1959885000,280000,280000,280000,280000,0
|
|
20240911,161600,1959885000,280000,280000,280000,280000,0
|
|
20240911,161500,1959885000,280000,280000,280000,280000,0
|
|
20240911,161400,1959885000,280000,280000,280000,280000,0
|
|
20240911,161300,1959885000,280000,280000,280000,280000,0
|
|
20240911,161200,1959885000,280000,280000,280000,280000,0
|
|
20240911,161100,1959885000,280000,280000,280000,280000,0
|
|
20240911,161000,1959885000,280000,280000,280000,280000,0
|
|
20240911,160900,1959885000,280000,280000,280000,280000,0
|
|
20240911,160800,1959885000,280000,280000,280000,280000,0
|
|
20240911,160700,1959885000,280000,280000,280000,280000,0
|
|
20240911,160600,1959885000,280000,280000,280000,280000,0
|
|
20240911,160500,1959885000,280000,280000,280000,280000,0
|
|
20240911,160400,1959885000,280000,280000,280000,280000,0
|
|
20240911,160300,1959885000,280000,280000,280000,280000,0
|
|
20240911,160200,1959885000,280000,280000,280000,280000,0
|
|
20240911,160100,1959885000,280000,280000,280000,280000,0
|
|
20240911,160000,1959885000,280000,280000,280000,280000,0
|
|
20240911,155900,1959885000,280000,280000,280000,280000,233
|
|
20240911,155800,1959885000,280000,280000,280000,280000,0
|
|
20240911,155700,1959885000,280000,280000,280000,280000,0
|
|
20240911,155600,1959885000,280000,280000,280000,280000,0
|
|
20240911,155500,1959885000,280000,280000,280000,280000,0
|
|
20240911,155400,1959885000,280000,280000,280000,280000,0
|
|
20240911,155300,1959885000,280000,280000,280000,280000,0
|
|
20240911,155200,1959885000,280000,280000,280000,280000,0
|
|
20240911,155100,1959885000,280000,280000,280000,280000,0
|
|
20240911,155000,1959885000,280000,280000,280000,280000,0
|
|
20240911,154900,1959885000,280000,280000,280000,280000,0
|
|
20240911,154800,1959885000,280000,280000,280000,280000,0
|
|
20240911,154700,1959885000,280000,280000,280000,280000,0
|
|
20240911,154600,1959885000,280000,280000,280000,280000,0
|
|
20240911,154500,1959885000,280000,280000,280000,280000,0
|
|
20240911,154400,1959885000,280000,280000,280000,280000,0
|
|
20240911,154300,1959885000,280000,280000,280000,280000,0
|
|
20240911,154200,1959885000,280000,280000,280000,280000,0
|
|
20240911,154100,1959885000,280000,280000,280000,280000,0
|
|
20240911,154000,1959885000,280000,280000,280000,280000,0
|
|
20240911,153900,1959885000,280000,280000,280000,280000,0
|
|
20240911,153800,1959885000,280000,280000,280000,280000,0
|
|
20240911,153700,1959885000,280000,280000,280000,280000,0
|
|
20240911,153600,1959885000,280000,280000,280000,280000,0
|
|
20240911,153500,1959885000,280000,280000,280000,280000,0
|
|
20240911,153400,1959885000,280000,280000,280000,280000,0
|
|
20240911,153300,1959885000,280000,280000,280000,280000,0
|
|
20240911,153200,1959885000,280000,280000,280000,280000,0
|
|
20240911,153100,1959885000,280000,280000,280000,280000,0
|
|
20240911,153000,1959885000,280000,280000,280000,280000,233
|
|
20240911,152900,1894645000,279000,279000,279000,279000,0
|
|
20240911,152800,1894645000,279000,279000,279000,279000,0
|
|
20240911,152700,1894645000,279000,279000,279000,279000,0
|
|
20240911,152600,1894645000,279000,279000,279000,279000,0
|
|
20240911,152500,1894645000,279000,279000,279000,279000,0
|
|
20240911,152400,1894645000,279000,279000,279000,279000,0
|
|
20240911,152300,1894645000,279000,279000,279000,279000,0
|
|
20240911,152200,1894645000,279000,279000,279000,279000,0
|
|
20240911,152100,1894645000,279000,279000,279000,279000,0
|
|
20240911,152000,1894645000,279000,279000,279000,279000,0
|
|
20240911,151900,1894645000,279000,278500,279500,278500,14
|
|
20240911,151800,1890734000,279500,279000,279500,279000,43
|
|
20240911,151700,1878736500,279000,278500,279000,278500,141
|
|
20240911,151600,1839403000,278500,278500,278500,278500,5
|
|
20240911,151500,1838010500,278500,278500,278500,278500,14
|
|
20240911,151400,1834111500,278500,278500,278500,278500,16
|
|
20240911,151300,1829655500,278500,278500,278500,278500,6
|
|
20240911,151200,1827984500,278500,278500,278500,278500,0
|
|
20240911,151100,1827984500,278500,278500,278500,278500,0
|
|
20240911,151000,1827984500,278500,278500,278500,278500,1
|
|
20240911,150900,1827706000,279000,279000,279000,279000,13
|
|
20240911,150800,1824079000,278500,278500,278500,278500,13
|
|
20240911,150700,1820458500,278500,278000,278500,278000,11
|
|
20240911,150600,1817399500,278500,278500,278500,278500,7
|
|
20240911,150500,1815450000,278500,278500,278500,278500,7
|
|
20240911,150400,1813500500,278500,278500,278500,278500,0
|
|
20240911,150300,1813500500,278500,278000,278500,278000,16
|
|
20240911,150200,1809050500,278500,278500,278500,278500,0
|
|
20240911,150100,1809050500,278500,278500,278500,278500,1
|
|
20240911,150000,1808772000,278500,277500,278500,277500,6
|
|
20240911,145900,1807103000,278000,278500,279000,278000,42
|
|
20240911,145800,1795404000,278500,278500,278500,278500,8
|
|
20240911,145700,1793176000,279000,279000,279000,279000,2
|
|
20240911,145600,1792618000,278500,278500,278500,278500,6
|
|
20240911,145500,1790947000,278500,278500,278500,278500,0
|
|
20240911,145400,1790947000,278500,278500,279000,278500,30
|
|
20240911,145300,1782586500,278500,278500,278500,278500,10
|
|
20240911,145200,1779801500,279000,278500,279000,278500,4
|
|
20240911,145100,1778686500,278500,278500,279000,278500,12
|
|
20240911,145000,1775343500,278500,278500,278500,278500,50
|
|
20240911,144900,1761418500,278500,278500,278500,278500,5
|
|
20240911,144800,1760026000,278500,279000,279000,278500,28
|
|
20240911,144700,1752222500,278500,278500,278500,278500,6
|
|
20240911,144600,1750551500,279000,278500,279000,278500,8
|
|
20240911,144500,1748321500,278500,279000,279000,278500,4
|
|
20240911,144400,1747207000,278500,278500,278500,278500,5
|
|
20240911,144300,1745814500,279000,278500,279000,278500,12
|
|
20240911,144200,1742470500,278500,279000,279000,278500,15
|
|
20240911,144100,1738286000,278500,278500,278500,278500,2
|
|
20240911,144000,1737729000,279000,279500,279500,279000,74
|
|
20240911,143900,1717080000,279000,279000,279500,279000,5
|
|
20240911,143800,1715684500,279000,279000,279000,279000,7
|
|
20240911,143700,1713731500,279000,279000,279000,279000,6
|
|
20240911,143600,1712057500,279000,279000,279000,278500,169
|
|
20240911,143500,1664908000,279000,278500,279000,278500,11
|
|
20240911,143400,1661839500,278500,278500,278500,278500,6
|
|
20240911,143300,1660168500,279000,278500,279000,278500,5
|
|
20240911,143200,1658775500,278500,278500,278500,278500,22
|
|
20240911,143100,1652648500,278500,278500,278500,278500,6
|
|
20240911,143000,1650977500,278500,278500,279000,278500,44
|
|
20240911,142900,1638722500,278500,279000,279000,278500,45
|
|
20240911,142800,1626188000,278500,279000,279000,278500,179
|
|
20240911,142700,1576248000,279000,279500,279500,279000,7
|
|
20240911,142600,1574294500,279000,279500,279500,279000,22
|
|
20240911,142500,1568151500,279500,279000,279500,279000,6
|
|
20240911,142400,1566477000,279000,279000,279500,279000,8
|
|
20240911,142300,1564244500,279000,279000,279000,279000,20
|
|
20240911,142200,1558664500,279000,279000,279500,279000,10
|
|
20240911,142100,1555872500,279500,279500,279500,279000,46
|
|
20240911,142000,1543016000,279500,279500,279500,279500,149
|
|
20240911,141900,1501370500,279500,279500,279500,279500,5
|
|
20240911,141800,1499973000,280000,280000,280000,280000,31
|
|
20240911,141700,1491293000,279500,279500,279500,279500,41
|
|
20240911,141600,1479833500,279500,279500,280000,279500,25
|
|
20240911,141500,1472841000,280000,279500,280000,279500,9
|
|
20240911,141400,1470324500,279500,279500,279500,279500,17
|
|
20240911,141300,1465573000,279500,279500,279500,279500,2
|
|
20240911,141200,1465014000,279500,280000,280000,279500,8
|
|
20240911,141100,1462775000,280000,279500,280000,279500,35
|
|
20240911,141000,1452987500,279500,279500,279500,279500,5
|
|
20240911,140900,1451590000,280000,279500,280000,279500,3
|
|
20240911,140800,1450751000,279500,279500,279500,279500,1
|
|
20240911,140700,1450471500,279500,279500,280000,279500,172
|
|
20240911,140600,1402332000,279500,279000,279500,279000,62
|
|
20240911,140500,1385003500,279000,279000,279000,279000,18
|
|
20240911,140400,1379981500,279000,279000,279000,279000,16
|
|
20240911,140300,1375517500,279000,279000,279500,279000,6
|
|
20240911,140200,1373843000,279500,279000,279500,279000,48
|
|
20240911,140100,1360434500,279000,279000,279000,279000,0
|
|
20240911,140000,1360434500,279000,279500,279500,279000,7
|
|
20240911,135900,1358481000,279000,279000,279500,279000,10
|
|
20240911,135800,1355690500,279000,279000,279000,279000,5
|
|
20240911,135700,1354295500,279500,278500,279500,278500,9
|
|
20240911,135600,1351788000,278500,278500,278500,278500,0
|
|
20240911,135500,1351788000,278500,279500,279500,278500,8
|
|
20240911,135400,1349556000,279500,278500,279500,278500,6
|
|
20240911,135300,1347884000,278500,279500,279500,278500,8
|
|
20240911,135200,1345652000,279500,278500,279500,278500,14
|
|
20240911,135100,1341743000,280000,279000,280000,279000,3
|
|
20240911,135000,1340905000,278500,279500,279500,278500,42
|
|
20240911,134900,1329171000,279500,278500,279500,278500,86
|
|
20240911,134800,1305138000,278500,278500,279500,278500,278
|
|
20240911,134700,1227578000,278000,278000,279000,278000,7
|
|
20240911,134600,1225631000,278000,278000,278000,278000,4
|
|
20240911,134500,1224519000,279000,278500,279000,278500,3
|
|
20240911,134400,1223683000,279000,278500,279000,278500,6
|
|
20240911,134300,1222011500,278500,278500,279000,278500,17
|
|
20240911,134200,1217272000,279000,278000,279000,278000,3
|
|
20240911,134100,1216437000,278500,278500,278500,278500,10
|
|
20240911,134000,1213652000,278500,278500,278500,278500,14
|
|
20240911,133900,1209753000,278500,278500,279000,278500,8
|
|
20240911,133800,1207524500,278500,278500,279000,278500,15
|
|
20240911,133700,1203342000,278500,278500,278500,278500,44
|
|
20240911,133600,1191088000,278500,279000,279500,278500,12
|
|
20240911,133500,1187742500,279000,279000,279000,279000,7
|
|
20240911,133400,1185789500,279000,279000,279000,279000,5
|
|
20240911,133300,1184394500,279000,279000,279500,278500,16
|
|
20240911,133200,1179932500,279000,279000,279000,279000,17
|
|
20240911,133100,1175189500,279000,279500,279500,279000,6
|
|
20240911,133000,1173514000,279500,278500,279500,278500,152
|
|
20240911,132900,1131144500,278500,278500,278500,278500,14
|
|
20240911,132800,1127245500,278000,277500,278500,277500,63
|
|
20240911,132700,1109720000,278500,277000,278500,277000,6
|
|
20240911,132600,1108052500,277000,277000,277000,277000,10
|
|
20240911,132500,1105282500,277000,277000,278000,277000,42
|
|
20240911,132400,1093623500,278000,277500,278000,277500,28
|
|
20240911,132300,1085848000,277500,277500,278000,277000,96
|
|
20240911,132200,1059195500,277500,278000,278000,277500,16
|
|
20240911,132100,1054748500,278000,277500,278500,277500,98
|
|
20240911,132000,1027551000,277500,277500,278500,277500,7
|
|
20240911,131900,1025607500,277500,278500,278500,277500,23
|
|
20240911,131800,1019205000,278500,277500,278500,277500,8
|
|
20240911,131700,1016984000,277500,277500,277500,277500,1
|
|
20240911,131600,1016706500,277500,278500,278500,277500,12
|
|
20240911,131500,1013368500,278500,278500,279000,278000,48
|
|
20240911,131400,1000012000,278000,278000,278000,278000,12
|
|
20240911,131300,996676000,278000,278000,278000,278000,14
|
|
20240911,131200,992784000,278500,278500,278500,278500,1
|
|
20240911,131100,992505500,278000,278500,278500,278000,8
|
|
20240911,131000,990279000,278500,278000,278500,278000,9
|
|
20240911,130900,987774000,279000,278000,279000,278000,4
|
|
20240911,130800,986661000,278000,277500,278000,277500,3
|
|
20240911,130700,985828000,278000,278000,278000,278000,4
|
|
20240911,130600,984716000,278000,278000,278500,277500,17
|
|
20240911,130500,979991000,278000,278000,278000,278000,22
|
|
20240911,130400,973875000,278000,278000,278000,278000,2
|
|
20240911,130300,973319000,279000,278000,279000,278000,11
|
|
20240911,130200,970256500,278000,278500,278500,278000,16
|
|
20240911,130100,965802500,279000,277000,279000,277000,67
|
|
20240911,130000,947171000,278000,276500,278000,276000,80
|
|
20240911,125900,924988000,277000,276500,277000,276500,11
|
|
20240911,125800,921943500,277000,277000,277000,277000,0
|
|
20240911,125700,921943500,277000,276500,277000,276500,2
|
|
20240911,125600,921390000,277000,277000,277000,276500,113
|
|
20240911,125500,890092500,276500,276500,276500,276500,59
|
|
20240911,125400,873779000,276500,276000,276500,276000,3
|
|
20240911,125300,872950500,276000,276000,276000,276000,3
|
|
20240911,125200,872122500,276000,276500,276500,276000,6
|
|
20240911,125100,870466000,275000,275000,275000,275000,2
|
|
20240911,125000,869916000,275000,275000,275000,275000,1
|
|
20240911,124900,869641000,275000,276500,276500,275000,16
|
|
20240911,124800,865223500,276500,275500,276500,275500,14
|
|
20240911,124700,861362500,275000,275000,275000,275000,2
|
|
20240911,124600,860812500,276500,275000,276500,275000,20
|
|
20240911,124500,855294500,275500,275000,275500,275000,41
|
|
20240911,124400,843999500,275000,275000,275000,275000,5
|
|
20240911,124300,842624500,276500,277000,277000,275000,12
|
|
20240911,124200,839310500,276000,275500,276500,275500,119
|
|
20240911,124100,806436500,275500,275000,275500,275000,14
|
|
20240911,124000,802581500,275000,274500,275500,274500,10
|
|
20240911,123900,799831500,274500,274500,274500,274500,12
|
|
20240911,123800,796537500,275000,275000,275000,275000,10
|
|
20240911,123700,793787500,274500,275500,275500,274500,13
|
|
20240911,123600,790212500,275000,274500,275000,274500,8
|
|
20240911,123500,788014500,275000,274500,275000,274500,26
|
|
20240911,123400,780872000,275500,274500,275500,274500,2
|
|
20240911,123300,780322000,274500,274500,274500,274500,3
|
|
20240911,123200,779498500,275500,274500,275500,274500,12
|
|
20240911,123100,776194500,276000,276000,276000,276000,1
|
|
20240911,123000,775918500,275000,275000,275500,275000,62
|
|
20240911,122900,758868000,275000,275000,275000,275000,15
|
|
20240911,122800,754743000,275000,276000,276000,275000,15
|
|
20240911,122700,750613000,275500,275000,275500,275000,37
|
|
20240911,122600,740422000,275000,275000,275000,275000,8
|
|
20240911,122500,738222000,275000,275500,275500,275000,3
|
|
20240911,122400,737396500,275000,275000,275000,275000,5
|
|
20240911,122300,736021500,275000,275000,275000,275000,3
|
|
20240911,122200,735196500,274500,275500,275500,274000,23
|
|
20240911,122100,728875000,274500,274500,274500,274500,18
|
|
20240911,122000,723934000,274500,274500,274500,274500,8
|
|
20240911,121900,721738000,274500,275000,275000,274500,7
|
|
20240911,121800,719814500,274500,274500,274500,274500,6
|
|
20240911,121700,718167500,274500,274500,274500,274500,2
|
|
20240911,121600,717618500,275000,275500,275500,275000,6
|
|
20240911,121500,715968000,274500,275000,275000,274500,6
|
|
20240911,121400,714319000,275000,275000,275000,275000,5
|
|
20240911,121300,712944000,274500,275500,275500,274500,4
|
|
20240911,121200,711845000,274500,274500,274500,274500,9
|
|
20240911,121100,709374500,274500,274500,274500,274500,7
|
|
20240911,121000,707453000,274500,274500,275500,274500,3
|
|
20240911,120900,706628500,274500,275000,275000,274500,56
|
|
20240911,120800,691230000,275000,275000,275000,275000,6
|
|
20240911,120700,689580000,276000,274500,276000,274500,3
|
|
20240911,120600,688755000,274500,275500,275500,274500,5
|
|
20240911,120500,687381500,275500,274500,275500,274000,30
|
|
20240911,120400,679138000,275500,274000,275500,274000,3
|
|
20240911,120300,678314500,274000,274500,274500,274000,19
|
|
20240911,120200,673102500,274500,274500,274500,274500,5
|
|
20240911,120100,671730000,274500,275000,275500,274500,5
|
|
20240911,120000,670355000,274500,274500,274500,274500,9
|
|
20240911,115900,667884500,274500,275000,275000,274500,14
|
|
20240911,115800,664040500,275500,276000,276000,275500,3
|
|
20240911,115700,663213500,276000,276000,276000,276000,1
|
|
20240911,115600,662937500,275000,275500,275500,275000,7
|
|
20240911,115500,661010000,275000,275000,276000,275000,6
|
|
20240911,115400,659359000,275000,275000,275000,275000,2
|
|
20240911,115300,658809000,275000,275000,275000,275000,7
|
|
20240911,115200,656884000,275000,275000,276000,275000,12
|
|
20240911,115100,653581000,275000,275500,275500,275000,5
|
|
20240911,115000,652204500,275500,275000,276000,275000,12
|
|
20240911,114900,648899000,275500,275500,276500,275500,15
|
|
20240911,114800,644763500,275500,276000,276000,275500,52
|
|
20240911,114700,630436000,276000,276000,276000,276000,6
|
|
20240911,114600,628780000,276000,276500,276500,276000,2
|
|
20240911,114500,628227500,276000,276000,276000,276000,10
|
|
20240911,114400,625467500,276000,276000,276000,276000,3
|
|
20240911,114300,624639500,276500,276000,276500,276000,5
|
|
20240911,114200,623259000,276000,276000,276000,276000,19
|
|
20240911,114100,618015000,276000,276000,276000,276000,2
|
|
20240911,114000,617463000,276500,275500,276500,275500,9
|
|
20240911,113900,614980500,275500,275500,276000,275500,7
|
|
20240911,113800,613051000,276000,275500,276000,275500,7
|
|
20240911,113700,611120500,276000,276000,276000,276000,9
|
|
20240911,113600,608636500,275000,275000,275000,275000,3
|
|
20240911,113500,607811500,275000,276000,276000,275000,17
|
|
20240911,113400,603122500,276000,276000,276000,275500,8
|
|
20240911,113300,600915500,275500,275000,275500,275000,10
|
|
20240911,113200,598162000,275000,275000,275000,275000,6
|
|
20240911,113100,596512000,275000,275500,275500,275000,18
|
|
20240911,113000,591554500,275000,275000,275000,275000,1
|
|
20240911,112900,591279500,275500,275500,275500,275000,13
|
|
20240911,112800,587702000,275500,275500,276000,275000,20
|
|
20240911,112700,582194500,275500,275500,275500,275500,8
|
|
20240911,112600,579990500,275500,276000,276000,275500,4
|
|
20240911,112500,578887000,276500,276500,276500,276000,6
|
|
20240911,112400,577230000,276000,276000,276000,276000,10
|
|
20240911,112300,574470000,276000,276000,276000,276000,1
|
|
20240911,112200,574194000,276000,276000,276500,276000,17
|
|
20240911,112100,569501500,276000,276000,276000,276000,34
|
|
20240911,112000,560117500,276000,276000,276000,276000,4
|
|
20240911,111900,559013500,276500,276000,276500,276000,14
|
|
20240911,111800,555146500,276000,275500,276000,275500,50
|
|
20240911,111700,541350000,275000,275500,275500,275000,2
|
|
20240911,111600,540799500,275500,275000,275500,275000,3
|
|
20240911,111500,539974000,275000,275000,275500,275000,54
|
|
20240911,111400,525122000,274500,274500,274500,274500,7
|
|
20240911,111300,523200500,275000,274500,275000,274500,3
|
|
20240911,111200,522376500,274500,274500,274500,274500,6
|
|
20240911,111100,520729500,274500,274500,274500,274500,10
|
|
20240911,111000,517984500,275000,274500,275000,274500,7
|
|
20240911,110900,516061000,274500,274500,274500,274500,7
|
|
20240911,110800,514139500,274500,274500,274500,274500,9
|
|
20240911,110700,511669000,275000,274500,275000,274500,2
|
|
20240911,110600,511119500,274500,274500,274500,274500,6
|
|
20240911,110500,509472500,274500,274500,274500,274500,6
|
|
20240911,110400,507825500,275000,274500,275000,274500,5
|
|
20240911,110300,506452500,275000,275000,275000,275000,18
|
|
20240911,110200,501502500,275000,275000,275000,275000,5
|
|
20240911,110100,500127500,275500,274500,275500,274500,42
|
|
20240911,110000,488576500,274500,274500,275000,274500,5
|
|
20240911,105900,487203500,275000,274500,275000,274500,2
|
|
20240911,105800,486654000,275000,274500,275000,274500,6
|
|
20240911,105700,485006500,274500,274500,274500,274500,4
|
|
20240911,105600,483908500,275000,275000,275000,275000,0
|
|
20240911,105500,483908500,275000,274500,275000,274500,10
|
|
20240911,105400,481163000,274500,274500,274500,274500,4
|
|
20240911,105300,480065000,275000,275000,275000,275000,0
|
|
20240911,105200,480065000,275000,274500,275000,274500,12
|
|
20240911,105100,476770500,274500,274500,274500,274500,4
|
|
20240911,105000,475672500,274500,274500,274500,274500,6
|
|
20240911,104900,474025500,274500,275000,275000,274500,2
|
|
20240911,104800,473476000,274500,274500,275000,274500,11
|
|
20240911,104700,470456000,274500,274500,274500,274500,2
|
|
20240911,104600,469907000,275500,276000,276000,275500,14
|
|
20240911,104500,466048500,276000,275500,276000,274500,36
|
|
20240911,104400,456125000,276000,276000,276000,276000,1
|
|
20240911,104300,455849000,274500,274000,275500,274000,47
|
|
20240911,104200,442926500,274000,274000,274500,274000,9
|
|
20240911,104100,440458500,274000,274500,274500,274000,6
|
|
20240911,104000,438814000,274500,274000,274500,274000,10
|
|
20240911,103900,436070500,274000,274000,274000,274000,4
|
|
20240911,103800,434974500,274000,274000,274500,274000,11
|
|
20240911,103700,431960000,274000,274500,274500,274000,41
|
|
20240911,103600,420706500,274500,274500,274500,274500,2
|
|
20240911,103500,420157500,274500,275000,275000,274500,6
|
|
20240911,103400,418510000,274500,275000,275000,274500,270
|
|
20240911,103300,344332500,275000,275500,275500,275000,23
|
|
20240911,103200,338002000,275500,275000,275500,275000,3
|
|
20240911,103100,337176500,275000,275000,275000,275000,6
|
|
20240911,103000,335526500,275000,275000,275000,275000,7
|
|
20240911,102900,333601500,275500,275000,275500,275000,5
|
|
20240911,102800,332225000,275000,275500,275500,275000,127
|
|
20240911,102700,297238500,275500,275500,275500,275500,3
|
|
20240911,102600,296412000,275500,276000,276000,275500,5
|
|
20240911,102500,295033000,275500,275500,275500,275500,11
|
|
20240911,102400,292002500,276000,276000,276000,276000,15
|
|
20240911,102300,287862500,275500,275500,276000,275500,7
|
|
20240911,102200,285933500,275500,275500,276000,275500,8
|
|
20240911,102100,283728500,275500,275500,275500,275500,7
|
|
20240911,102000,281800000,275500,275500,276000,275500,5
|
|
20240911,101900,280422000,275500,275500,275500,275500,0
|
|
20240911,101800,280422000,275500,275500,275500,275500,11
|
|
20240911,101700,277391500,275500,276000,276000,275500,3
|
|
20240911,101600,276564500,275500,276000,276000,275500,8
|
|
20240911,101500,274358500,275500,275500,275500,275500,8
|
|
20240911,101400,272154500,275500,276000,276000,275500,7
|
|
20240911,101300,270225500,275500,275500,275500,275500,2
|
|
20240911,101200,269674500,276000,276000,276000,276000,32
|
|
20240911,101100,260842500,275500,276000,276000,275500,10
|
|
20240911,101000,258087000,276000,275500,276000,275500,2
|
|
20240911,100900,257535500,275500,276000,276000,275500,4
|
|
20240911,100800,256432500,276000,275500,276000,275500,12
|
|
20240911,100700,253124500,276000,275500,276000,275500,6
|
|
20240911,100600,251471000,275500,275500,275500,275500,1
|
|
20240911,100500,251195500,276000,276000,276000,276000,1
|
|
20240911,100400,250919500,275500,275500,275500,275500,30
|
|
20240911,100300,242654500,275500,275500,275500,275500,2
|
|
20240911,100200,242103500,275500,275500,276000,275500,4
|
|
20240911,100100,241001000,275500,275500,276000,275500,17
|
|
20240911,100000,236312000,275500,275500,275500,275500,3
|
|
20240911,095900,235485500,275500,276000,276000,275500,3
|
|
20240911,095800,234658500,276000,275500,276000,275500,12
|
|
20240911,095700,231352000,275500,275500,275500,275500,3
|
|
20240911,095600,230525500,276000,276000,276000,275500,31
|
|
20240911,095500,221970000,276000,275500,276000,275500,7
|
|
20240911,095400,220039000,275500,275500,275500,275500,8
|
|
20240911,095300,217835000,276000,276000,276000,276000,1
|
|
20240911,095200,217559000,275500,275500,275500,275500,2
|
|
20240911,095100,217008000,276000,275500,276000,275500,10
|
|
20240911,095000,214250500,276000,275500,276000,275500,2
|
|
20240911,094900,213699000,275500,276000,276000,275500,12
|
|
20240911,094800,210389000,276000,276000,276000,276000,8
|
|
20240911,094700,208181000,276000,276500,276500,276000,3
|
|
20240911,094600,207352000,276000,276000,276000,276000,4
|
|
20240911,094500,206248000,276000,276000,276000,276000,4
|
|
20240911,094400,205144000,276000,276500,276500,276000,13
|
|
20240911,094300,201555500,276000,276000,276000,276000,11
|
|
20240911,094200,198519500,276000,276500,276500,276000,5
|
|
20240911,094100,197139000,276500,276000,276500,276000,7
|
|
20240911,094000,195206500,276000,276000,276000,276000,3
|
|
20240911,093900,194378500,276000,275500,276000,275500,24
|
|
20240911,093800,187755500,276500,276500,276500,276500,1
|
|
20240911,093700,187479000,275500,275500,276000,275500,25
|
|
20240911,093600,180586500,275000,275000,275000,275000,6
|
|
20240911,093500,178936500,275000,275500,275500,275000,8
|
|
20240911,093400,176734000,275500,275500,275500,275000,8
|
|
20240911,093300,174533000,275500,275500,275500,275500,1
|
|
20240911,093200,174257500,275000,275500,275500,275000,2
|
|
20240911,093100,173707000,275500,275000,275500,275000,7
|
|
20240911,093000,171781500,275500,275000,275500,275000,4
|
|
20240911,092900,170681000,277000,275000,277000,275000,4
|
|
20240911,092800,169577000,276000,276000,276500,276000,59
|
|
20240911,092700,153286000,276000,276000,276500,276000,7
|
|
20240911,092600,151353500,277000,276000,277000,276000,2
|
|
20240911,092500,150800500,276000,276000,276000,276000,4
|
|
20240911,092400,149696500,276000,276500,276500,275500,38
|
|
20240911,092300,139195500,276500,276000,277000,276000,23
|
|
20240911,092200,132836500,276500,276500,276500,276500,52
|
|
20240911,092100,118458500,276500,276500,276500,276500,2
|
|
20240911,092000,117905500,277000,276000,277000,276000,3
|
|
20240911,091900,117075500,276000,276500,276500,276000,11
|
|
20240911,091800,114035500,276500,276500,276500,276500,53
|
|
20240911,091700,99381000,276500,276500,276500,276500,2
|
|
20240911,091600,98828000,276500,276500,276500,276500,1
|
|
20240911,091500,98551500,276000,276000,276000,276000,1
|
|
20240911,091400,98275500,276500,276500,276500,276500,7
|
|
20240911,091300,96340000,276500,276500,276500,276500,22
|
|
20240911,091200,90257000,276500,276500,276500,276500,4
|
|
20240911,091100,89151000,276000,275500,276000,275500,23
|
|
20240911,091000,82806500,275000,274500,275000,274500,17
|
|
20240911,090900,78139000,275000,275000,275000,275000,11
|
|
20240911,090800,75114000,275500,275500,275500,275500,5
|
|
20240911,090700,73736500,275000,275500,275500,275000,28
|
|
20240911,090600,66030500,275500,275500,275500,275500,9
|
|
20240911,090500,63551000,275000,275000,276000,275000,15
|
|
20240911,090400,59420500,275000,274500,275000,274500,13
|
|
20240911,090300,55850000,274500,274500,275500,274500,40
|
|
20240911,090200,44859500,274500,274000,274500,274000,16
|
|
20240911,090100,40473000,274500,274500,274500,274000,35
|
|
20240911,090000,30873500,275000,276500,276500,275000,112
|