722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,205900,9279037500,270000,270000,270000,270000,846
|
|
20240913,205800,9279037500,270000,270000,270000,270000,0
|
|
20240913,205700,9279037500,270000,270000,270000,270000,0
|
|
20240913,205600,9279037500,270000,270000,270000,270000,0
|
|
20240913,205500,9279037500,270000,270000,270000,270000,0
|
|
20240913,205400,9279037500,270000,270000,270000,270000,0
|
|
20240913,205300,9279037500,270000,270000,270000,270000,0
|
|
20240913,205200,9279037500,270000,270000,270000,270000,0
|
|
20240913,205100,9279037500,270000,270000,270000,270000,0
|
|
20240913,205000,9279037500,270000,270000,270000,270000,0
|
|
20240913,204900,9279037500,270000,270000,270000,270000,0
|
|
20240913,204800,9279037500,270000,270000,270000,270000,0
|
|
20240913,204700,9279037500,270000,270000,270000,270000,0
|
|
20240913,204600,9279037500,270000,270000,270000,270000,0
|
|
20240913,204500,9279037500,270000,270000,270000,270000,0
|
|
20240913,204400,9279037500,270000,270000,270000,270000,0
|
|
20240913,204300,9279037500,270000,270000,270000,270000,0
|
|
20240913,204200,9279037500,270000,270000,270000,270000,0
|
|
20240913,204100,9279037500,270000,270000,270000,270000,0
|
|
20240913,204000,9279037500,270000,270000,270000,270000,0
|
|
20240913,203900,9279037500,270000,270000,270000,270000,0
|
|
20240913,203800,9279037500,270000,270000,270000,270000,0
|
|
20240913,203700,9279037500,270000,270000,270000,270000,0
|
|
20240913,203600,9279037500,270000,270000,270000,270000,0
|
|
20240913,203500,9279037500,270000,270000,270000,270000,0
|
|
20240913,203400,9279037500,270000,270000,270000,270000,0
|
|
20240913,203300,9279037500,270000,270000,270000,270000,0
|
|
20240913,203200,9279037500,270000,270000,270000,270000,0
|
|
20240913,203100,9279037500,270000,270000,270000,270000,0
|
|
20240913,203000,9279037500,270000,270000,270000,270000,0
|
|
20240913,202900,9279037500,270000,270000,270000,270000,846
|
|
20240913,202800,9279037500,270000,270000,270000,270000,0
|
|
20240913,202700,9279037500,270000,270000,270000,270000,0
|
|
20240913,202600,9279037500,270000,270000,270000,270000,0
|
|
20240913,202500,9279037500,270000,270000,270000,270000,0
|
|
20240913,202400,9279037500,270000,270000,270000,270000,0
|
|
20240913,202300,9279037500,270000,270000,270000,270000,0
|
|
20240913,202200,9279037500,270000,270000,270000,270000,0
|
|
20240913,202100,9279037500,270000,270000,270000,270000,0
|
|
20240913,202000,9279037500,270000,270000,270000,270000,0
|
|
20240913,201900,9279037500,270000,270000,270000,270000,0
|
|
20240913,201800,9279037500,270000,270000,270000,270000,0
|
|
20240913,201700,9279037500,270000,270000,270000,270000,0
|
|
20240913,201600,9279037500,270000,270000,270000,270000,0
|
|
20240913,201500,9279037500,270000,270000,270000,270000,0
|
|
20240913,201400,9279037500,270000,270000,270000,270000,0
|
|
20240913,201300,9279037500,270000,270000,270000,270000,0
|
|
20240913,201200,9279037500,270000,270000,270000,270000,0
|
|
20240913,201100,9279037500,270000,270000,270000,270000,0
|
|
20240913,201000,9279037500,270000,270000,270000,270000,0
|
|
20240913,200900,9279037500,270000,270000,270000,270000,0
|
|
20240913,200800,9279037500,270000,270000,270000,270000,0
|
|
20240913,200700,9279037500,270000,270000,270000,270000,0
|
|
20240913,200600,9279037500,270000,270000,270000,270000,0
|
|
20240913,200500,9279037500,270000,270000,270000,270000,0
|
|
20240913,200400,9279037500,270000,270000,270000,270000,0
|
|
20240913,200300,9279037500,270000,270000,270000,270000,0
|
|
20240913,200200,9279037500,270000,270000,270000,270000,0
|
|
20240913,200100,9279037500,270000,270000,270000,270000,0
|
|
20240913,200000,9279037500,270000,270000,270000,270000,0
|
|
20240913,195900,9279037500,270000,270000,270000,270000,846
|
|
20240913,195800,9279037500,270000,270000,270000,270000,0
|
|
20240913,195700,9279037500,270000,270000,270000,270000,0
|
|
20240913,195600,9279037500,270000,270000,270000,270000,0
|
|
20240913,195500,9279037500,270000,270000,270000,270000,0
|
|
20240913,195400,9279037500,270000,270000,270000,270000,0
|
|
20240913,195300,9279037500,270000,270000,270000,270000,0
|
|
20240913,195200,9279037500,270000,270000,270000,270000,0
|
|
20240913,195100,9279037500,270000,270000,270000,270000,0
|
|
20240913,195000,9279037500,270000,270000,270000,270000,0
|
|
20240913,194900,9279037500,270000,270000,270000,270000,0
|
|
20240913,194800,9279037500,270000,270000,270000,270000,0
|
|
20240913,194700,9279037500,270000,270000,270000,270000,0
|
|
20240913,194600,9279037500,270000,270000,270000,270000,0
|
|
20240913,194500,9279037500,270000,270000,270000,270000,0
|
|
20240913,194400,9279037500,270000,270000,270000,270000,0
|
|
20240913,194300,9279037500,270000,270000,270000,270000,0
|
|
20240913,194200,9279037500,270000,270000,270000,270000,0
|
|
20240913,194100,9279037500,270000,270000,270000,270000,0
|
|
20240913,194000,9279037500,270000,270000,270000,270000,0
|
|
20240913,193900,9279037500,270000,270000,270000,270000,0
|
|
20240913,193800,9279037500,270000,270000,270000,270000,0
|
|
20240913,193700,9279037500,270000,270000,270000,270000,0
|
|
20240913,193600,9279037500,270000,270000,270000,270000,0
|
|
20240913,193500,9279037500,270000,270000,270000,270000,0
|
|
20240913,193400,9279037500,270000,270000,270000,270000,0
|
|
20240913,193300,9279037500,270000,270000,270000,270000,0
|
|
20240913,193200,9279037500,270000,270000,270000,270000,0
|
|
20240913,193100,9279037500,270000,270000,270000,270000,0
|
|
20240913,193000,9279037500,270000,270000,270000,270000,0
|
|
20240913,192900,9279037500,270000,270000,270000,270000,846
|
|
20240913,192800,9279037500,270000,270000,270000,270000,0
|
|
20240913,192700,9279037500,270000,270000,270000,270000,0
|
|
20240913,192600,9279037500,270000,270000,270000,270000,0
|
|
20240913,192500,9279037500,270000,270000,270000,270000,0
|
|
20240913,192400,9279037500,270000,270000,270000,270000,0
|
|
20240913,192300,9279037500,270000,270000,270000,270000,0
|
|
20240913,192200,9279037500,270000,270000,270000,270000,0
|
|
20240913,192100,9279037500,270000,270000,270000,270000,0
|
|
20240913,192000,9279037500,270000,270000,270000,270000,0
|
|
20240913,191900,9279037500,270000,270000,270000,270000,0
|
|
20240913,191800,9279037500,270000,270000,270000,270000,0
|
|
20240913,191700,9279037500,270000,270000,270000,270000,0
|
|
20240913,191600,9279037500,270000,270000,270000,270000,0
|
|
20240913,191500,9279037500,270000,270000,270000,270000,0
|
|
20240913,191400,9279037500,270000,270000,270000,270000,0
|
|
20240913,191300,9279037500,270000,270000,270000,270000,0
|
|
20240913,191200,9279037500,270000,270000,270000,270000,0
|
|
20240913,191100,9279037500,270000,270000,270000,270000,0
|
|
20240913,191000,9279037500,270000,270000,270000,270000,0
|
|
20240913,190900,9279037500,270000,270000,270000,270000,0
|
|
20240913,190800,9279037500,270000,270000,270000,270000,0
|
|
20240913,190700,9279037500,270000,270000,270000,270000,0
|
|
20240913,190600,9279037500,270000,270000,270000,270000,0
|
|
20240913,190500,9279037500,270000,270000,270000,270000,0
|
|
20240913,190400,9279037500,270000,270000,270000,270000,0
|
|
20240913,190300,9279037500,270000,270000,270000,270000,0
|
|
20240913,190200,9279037500,270000,270000,270000,270000,0
|
|
20240913,190100,9279037500,270000,270000,270000,270000,0
|
|
20240913,190000,9279037500,270000,270000,270000,270000,0
|
|
20240913,185900,9279037500,270000,270000,270000,270000,846
|
|
20240913,185800,9279037500,270000,270000,270000,270000,0
|
|
20240913,185700,9279037500,270000,270000,270000,270000,0
|
|
20240913,185600,9279037500,270000,270000,270000,270000,0
|
|
20240913,185500,9279037500,270000,270000,270000,270000,0
|
|
20240913,185400,9279037500,270000,270000,270000,270000,0
|
|
20240913,185300,9279037500,270000,270000,270000,270000,0
|
|
20240913,185200,9279037500,270000,270000,270000,270000,0
|
|
20240913,185100,9279037500,270000,270000,270000,270000,0
|
|
20240913,185000,9279037500,270000,270000,270000,270000,0
|
|
20240913,184900,9279037500,270000,270000,270000,270000,0
|
|
20240913,184800,9279037500,270000,270000,270000,270000,0
|
|
20240913,184700,9279037500,270000,270000,270000,270000,0
|
|
20240913,184600,9279037500,270000,270000,270000,270000,0
|
|
20240913,184500,9279037500,270000,270000,270000,270000,0
|
|
20240913,184400,9279037500,270000,270000,270000,270000,0
|
|
20240913,184300,9279037500,270000,270000,270000,270000,0
|
|
20240913,184200,9279037500,270000,270000,270000,270000,0
|
|
20240913,184100,9279037500,270000,270000,270000,270000,0
|
|
20240913,184000,9279037500,270000,270000,270000,270000,0
|
|
20240913,183900,9279037500,270000,270000,270000,270000,0
|
|
20240913,183800,9279037500,270000,270000,270000,270000,0
|
|
20240913,183700,9279037500,270000,270000,270000,270000,0
|
|
20240913,183600,9279037500,270000,270000,270000,270000,0
|
|
20240913,183500,9279037500,270000,270000,270000,270000,0
|
|
20240913,183400,9279037500,270000,270000,270000,270000,0
|
|
20240913,183300,9279037500,270000,270000,270000,270000,0
|
|
20240913,183200,9279037500,270000,270000,270000,270000,0
|
|
20240913,183100,9279037500,270000,270000,270000,270000,0
|
|
20240913,183000,9279037500,270000,270000,270000,270000,0
|
|
20240913,182900,9279037500,270000,270000,270000,270000,846
|
|
20240913,182800,9279037500,270000,270000,270000,270000,0
|
|
20240913,182700,9279037500,270000,270000,270000,270000,0
|
|
20240913,182600,9279037500,270000,270000,270000,270000,0
|
|
20240913,182500,9279037500,270000,270000,270000,270000,0
|
|
20240913,182400,9279037500,270000,270000,270000,270000,0
|
|
20240913,182300,9279037500,270000,270000,270000,270000,0
|
|
20240913,182200,9279037500,270000,270000,270000,270000,0
|
|
20240913,182100,9279037500,270000,270000,270000,270000,0
|
|
20240913,182000,9279037500,270000,270000,270000,270000,0
|
|
20240913,181900,9279037500,270000,270000,270000,270000,0
|
|
20240913,181800,9279037500,270000,270000,270000,270000,0
|
|
20240913,181700,9279037500,270000,270000,270000,270000,0
|
|
20240913,181600,9279037500,270000,270000,270000,270000,0
|
|
20240913,181500,9279037500,270000,270000,270000,270000,0
|
|
20240913,181400,9279037500,270000,270000,270000,270000,0
|
|
20240913,181300,9279037500,270000,270000,270000,270000,0
|
|
20240913,181200,9279037500,270000,270000,270000,270000,0
|
|
20240913,181100,9279037500,270000,270000,270000,270000,0
|
|
20240913,181000,9279037500,270000,270000,270000,270000,0
|
|
20240913,180900,9279037500,270000,270000,270000,270000,0
|
|
20240913,180800,9279037500,270000,270000,270000,270000,0
|
|
20240913,180700,9279037500,270000,270000,270000,270000,0
|
|
20240913,180600,9279037500,270000,270000,270000,270000,0
|
|
20240913,180500,9279037500,270000,270000,270000,270000,0
|
|
20240913,180400,9279037500,270000,270000,270000,270000,0
|
|
20240913,180300,9279037500,270000,270000,270000,270000,0
|
|
20240913,180200,9279037500,270000,270000,270000,270000,0
|
|
20240913,180100,9279037500,270000,270000,270000,270000,0
|
|
20240913,180000,9279037500,270000,270000,270000,270000,0
|
|
20240913,175900,9279037500,270000,270000,270000,270000,846
|
|
20240913,175800,9279037500,270000,270000,270000,270000,0
|
|
20240913,175700,9279037500,270000,270000,270000,270000,0
|
|
20240913,175600,9279037500,270000,270000,270000,270000,0
|
|
20240913,175500,9279037500,270000,270000,270000,270000,0
|
|
20240913,175400,9279037500,270000,270000,270000,270000,0
|
|
20240913,175300,9279037500,270000,270000,270000,270000,0
|
|
20240913,175200,9279037500,270000,270000,270000,270000,0
|
|
20240913,175100,9279037500,270000,270000,270000,270000,0
|
|
20240913,175000,9279037500,270000,270000,270000,270000,0
|
|
20240913,174900,9279037500,270000,270000,270000,270000,0
|
|
20240913,174800,9279037500,270000,270000,270000,270000,0
|
|
20240913,174700,9279037500,270000,270000,270000,270000,0
|
|
20240913,174600,9279037500,270000,270000,270000,270000,0
|
|
20240913,174500,9279037500,270000,270000,270000,270000,0
|
|
20240913,174400,9279037500,270000,270000,270000,270000,0
|
|
20240913,174300,9279037500,270000,270000,270000,270000,0
|
|
20240913,174200,9279037500,270000,270000,270000,270000,0
|
|
20240913,174100,9279037500,270000,270000,270000,270000,0
|
|
20240913,174000,9279037500,270000,270000,270000,270000,0
|
|
20240913,173900,9279037500,270000,270000,270000,270000,0
|
|
20240913,173800,9279037500,270000,270000,270000,270000,0
|
|
20240913,173700,9279037500,270000,270000,270000,270000,0
|
|
20240913,173600,9279037500,270000,270000,270000,270000,0
|
|
20240913,173500,9279037500,270000,270000,270000,270000,0
|
|
20240913,173400,9279037500,270000,270000,270000,270000,0
|
|
20240913,173300,9279037500,270000,270000,270000,270000,0
|
|
20240913,173200,9279037500,270000,270000,270000,270000,0
|
|
20240913,173100,9279037500,270000,270000,270000,270000,0
|
|
20240913,173000,9279037500,270000,270000,270000,270000,0
|
|
20240913,172900,9279037500,270000,270000,270000,270000,846
|
|
20240913,172800,9279037500,270000,270000,270000,270000,0
|
|
20240913,172700,9279037500,270000,270000,270000,270000,0
|
|
20240913,172600,9279037500,270000,270000,270000,270000,0
|
|
20240913,172500,9279037500,270000,270000,270000,270000,0
|
|
20240913,172400,9279037500,270000,270000,270000,270000,0
|
|
20240913,172300,9279037500,270000,270000,270000,270000,0
|
|
20240913,172200,9279037500,270000,270000,270000,270000,0
|
|
20240913,172100,9279037500,270000,270000,270000,270000,0
|
|
20240913,172000,9279037500,270000,270000,270000,270000,0
|
|
20240913,171900,9279037500,270000,270000,270000,270000,0
|
|
20240913,171800,9279037500,270000,270000,270000,270000,0
|
|
20240913,171700,9279037500,270000,270000,270000,270000,0
|
|
20240913,171600,9279037500,270000,270000,270000,270000,0
|
|
20240913,171500,9279037500,270000,270000,270000,270000,0
|
|
20240913,171400,9279037500,270000,270000,270000,270000,0
|
|
20240913,171300,9279037500,270000,270000,270000,270000,0
|
|
20240913,171200,9279037500,270000,270000,270000,270000,0
|
|
20240913,171100,9279037500,270000,270000,270000,270000,0
|
|
20240913,171000,9279037500,270000,270000,270000,270000,0
|
|
20240913,170900,9279037500,270000,270000,270000,270000,0
|
|
20240913,170800,9279037500,270000,270000,270000,270000,0
|
|
20240913,170700,9279037500,270000,270000,270000,270000,0
|
|
20240913,170600,9279037500,270000,270000,270000,270000,0
|
|
20240913,170500,9279037500,270000,270000,270000,270000,0
|
|
20240913,170400,9279037500,270000,270000,270000,270000,0
|
|
20240913,170300,9279037500,270000,270000,270000,270000,0
|
|
20240913,170200,9279037500,270000,270000,270000,270000,0
|
|
20240913,170100,9279037500,270000,270000,270000,270000,0
|
|
20240913,170000,9279037500,270000,270000,270000,270000,0
|
|
20240913,165900,9279037500,270000,270000,270000,270000,846
|
|
20240913,165800,9279037500,270000,270000,270000,270000,0
|
|
20240913,165700,9279037500,270000,270000,270000,270000,0
|
|
20240913,165600,9279037500,270000,270000,270000,270000,0
|
|
20240913,165500,9279037500,270000,270000,270000,270000,0
|
|
20240913,165400,9279037500,270000,270000,270000,270000,0
|
|
20240913,165300,9279037500,270000,270000,270000,270000,0
|
|
20240913,165200,9279037500,270000,270000,270000,270000,0
|
|
20240913,165100,9279037500,270000,270000,270000,270000,0
|
|
20240913,165000,9279037500,270000,270000,270000,270000,0
|
|
20240913,164900,9279037500,270000,270000,270000,270000,0
|
|
20240913,164800,9279037500,270000,270000,270000,270000,0
|
|
20240913,164700,9279037500,270000,270000,270000,270000,0
|
|
20240913,164600,9279037500,270000,270000,270000,270000,0
|
|
20240913,164500,9279037500,270000,270000,270000,270000,0
|
|
20240913,164400,9279037500,270000,270000,270000,270000,0
|
|
20240913,164300,9279037500,270000,270000,270000,270000,0
|
|
20240913,164200,9279037500,270000,270000,270000,270000,0
|
|
20240913,164100,9279037500,270000,270000,270000,270000,0
|
|
20240913,164000,9279037500,270000,270000,270000,270000,0
|
|
20240913,163900,9279037500,270000,270000,270000,270000,0
|
|
20240913,163800,9279037500,270000,270000,270000,270000,0
|
|
20240913,163700,9279037500,270000,270000,270000,270000,0
|
|
20240913,163600,9279037500,270000,270000,270000,270000,0
|
|
20240913,163500,9279037500,270000,270000,270000,270000,0
|
|
20240913,163400,9279037500,270000,270000,270000,270000,0
|
|
20240913,163300,9279037500,270000,270000,270000,270000,0
|
|
20240913,163200,9279037500,270000,270000,270000,270000,0
|
|
20240913,163100,9279037500,270000,270000,270000,270000,0
|
|
20240913,163000,9279037500,270000,270000,270000,270000,0
|
|
20240913,162900,9279037500,270000,270000,270000,270000,846
|
|
20240913,162800,9279037500,270000,270000,270000,270000,0
|
|
20240913,162700,9279037500,270000,270000,270000,270000,0
|
|
20240913,162600,9279037500,270000,270000,270000,270000,0
|
|
20240913,162500,9279037500,270000,270000,270000,270000,0
|
|
20240913,162400,9279037500,270000,270000,270000,270000,0
|
|
20240913,162300,9279037500,270000,270000,270000,270000,0
|
|
20240913,162200,9279037500,270000,270000,270000,270000,0
|
|
20240913,162100,9279037500,270000,270000,270000,270000,0
|
|
20240913,162000,9279037500,270000,270000,270000,270000,0
|
|
20240913,161900,9279037500,270000,270000,270000,270000,0
|
|
20240913,161800,9279037500,270000,270000,270000,270000,0
|
|
20240913,161700,9279037500,270000,270000,270000,270000,0
|
|
20240913,161600,9279037500,270000,270000,270000,270000,0
|
|
20240913,161500,9279037500,270000,270000,270000,270000,0
|
|
20240913,161400,9279037500,270000,270000,270000,270000,0
|
|
20240913,161300,9279037500,270000,270000,270000,270000,0
|
|
20240913,161200,9279037500,270000,270000,270000,270000,0
|
|
20240913,161100,9279037500,270000,270000,270000,270000,0
|
|
20240913,161000,9279037500,270000,270000,270000,270000,0
|
|
20240913,160900,9279037500,270000,270000,270000,270000,0
|
|
20240913,160800,9279037500,270000,270000,270000,270000,0
|
|
20240913,160700,9279037500,270000,270000,270000,270000,0
|
|
20240913,160600,9279037500,270000,270000,270000,270000,0
|
|
20240913,160500,9279037500,270000,270000,270000,270000,0
|
|
20240913,160400,9279037500,270000,270000,270000,270000,0
|
|
20240913,160300,9279037500,270000,270000,270000,270000,0
|
|
20240913,160200,9279037500,270000,270000,270000,270000,0
|
|
20240913,160100,9279037500,270000,270000,270000,270000,0
|
|
20240913,160000,9279037500,270000,270000,270000,270000,0
|
|
20240913,155900,9279037500,270000,270000,270000,270000,846
|
|
20240913,155800,9279037500,270000,270000,270000,270000,0
|
|
20240913,155700,9279037500,270000,270000,270000,270000,0
|
|
20240913,155600,9279037500,270000,270000,270000,270000,0
|
|
20240913,155500,9279037500,270000,270000,270000,270000,0
|
|
20240913,155400,9279037500,270000,270000,270000,270000,0
|
|
20240913,155300,9279037500,270000,270000,270000,270000,0
|
|
20240913,155200,9279037500,270000,270000,270000,270000,0
|
|
20240913,155100,9279037500,270000,270000,270000,270000,0
|
|
20240913,155000,9279037500,270000,270000,270000,270000,0
|
|
20240913,154900,9279037500,270000,270000,270000,270000,0
|
|
20240913,154800,9279037500,270000,270000,270000,270000,0
|
|
20240913,154700,9279037500,270000,270000,270000,270000,0
|
|
20240913,154600,9279037500,270000,270000,270000,270000,0
|
|
20240913,154500,9279037500,270000,270000,270000,270000,0
|
|
20240913,154400,9279037500,270000,270000,270000,270000,0
|
|
20240913,154300,9279037500,270000,270000,270000,270000,0
|
|
20240913,154200,9279037500,270000,270000,270000,270000,0
|
|
20240913,154100,9279037500,270000,270000,270000,270000,0
|
|
20240913,154000,9279037500,270000,270000,270000,270000,0
|
|
20240913,153900,9279037500,270000,270000,270000,270000,0
|
|
20240913,153800,9279037500,270000,270000,270000,270000,0
|
|
20240913,153700,9279037500,270000,270000,270000,270000,0
|
|
20240913,153600,9279037500,270000,270000,270000,270000,0
|
|
20240913,153500,9279037500,270000,270000,270000,270000,0
|
|
20240913,153400,9279037500,270000,270000,270000,270000,0
|
|
20240913,153300,9279037500,270000,270000,270000,270000,0
|
|
20240913,153200,9279037500,270000,270000,270000,270000,0
|
|
20240913,153100,9279037500,270000,270000,270000,270000,0
|
|
20240913,153000,9279037500,270000,270000,270000,270000,846
|
|
20240913,152900,9050617500,270000,270000,270000,270000,0
|
|
20240913,152800,9050617500,270000,270000,270000,270000,0
|
|
20240913,152700,9050617500,270000,270000,270000,270000,0
|
|
20240913,152600,9050617500,270000,270000,270000,270000,0
|
|
20240913,152500,9050617500,270000,270000,270000,270000,0
|
|
20240913,152400,9050617500,270000,270000,270000,270000,0
|
|
20240913,152300,9050617500,270000,270000,270000,270000,0
|
|
20240913,152200,9050617500,270000,270000,270000,270000,0
|
|
20240913,152100,9050617500,270000,270000,270000,270000,0
|
|
20240913,152000,9050617500,270000,270000,270000,270000,0
|
|
20240913,151900,9050617500,270000,270000,270500,270000,73
|
|
20240913,151800,9030880000,270000,270500,271000,270000,155
|
|
20240913,151700,8988951500,270500,270500,271000,270500,331
|
|
20240913,151600,8899300500,270500,270500,270500,270500,93
|
|
20240913,151500,8874144000,270500,270500,270500,270000,155
|
|
20240913,151400,8832221000,270000,269500,270500,269500,448
|
|
20240913,151300,8711186500,269500,269500,270000,269500,43
|
|
20240913,151200,8699597000,269500,269500,270000,269500,37
|
|
20240913,151100,8689623000,269500,269500,270000,269500,73
|
|
20240913,151000,8669947500,269500,269500,270000,269500,49
|
|
20240913,150900,8656740000,269500,269500,270000,269500,113
|
|
20240913,150800,8626279000,269500,269500,270000,269500,94
|
|
20240913,150700,8600945000,269000,269000,269500,269000,88
|
|
20240913,150600,8577256500,269000,269500,269500,269000,57
|
|
20240913,150500,8561922000,269000,268500,269000,268500,85
|
|
20240913,150400,8539072000,268500,269000,269000,268500,90
|
|
20240913,150300,8514882000,269000,269000,269500,269000,90
|
|
20240913,150200,8490662000,269000,269500,269500,269000,50
|
|
20240913,150100,8477209000,269000,268500,269000,268500,107
|
|
20240913,150000,8448457500,268500,268500,269500,268500,88
|
|
20240913,145900,8424816000,268500,269000,269500,268500,93
|
|
20240913,145800,8399800500,268500,268500,269500,268500,119
|
|
20240913,145700,8367816500,268500,269500,269500,268500,116
|
|
20240913,145600,8336625000,269500,268500,270000,268500,162
|
|
20240913,145500,8293046500,268500,268500,269000,268500,115
|
|
20240913,145400,8262127500,268500,269500,269500,268500,101
|
|
20240913,145300,8234961000,269500,269000,269500,268500,142
|
|
20240913,145200,8196720500,269000,268500,269000,268500,126
|
|
20240913,145100,8162860000,268500,269000,269000,268500,118
|
|
20240913,145000,8131156500,269000,268500,269500,268500,186
|
|
20240913,144900,8081165500,269000,268500,269500,268500,207
|
|
20240913,144800,8025489500,268500,269000,269000,268500,138
|
|
20240913,144700,7988422500,268500,269000,269000,268500,142
|
|
20240913,144600,7950287500,268500,268500,269000,268500,183
|
|
20240913,144500,7901122000,268500,268500,269000,268500,116
|
|
20240913,144400,7869964500,268500,268500,269000,268500,202
|
|
20240913,144300,7815685000,268500,268500,269000,268500,151
|
|
20240913,144200,7775139000,268500,268500,269000,268500,149
|
|
20240913,144100,7735130000,268500,268500,269000,268500,155
|
|
20240913,144000,7693504500,269000,269000,269000,268500,125
|
|
20240913,143900,7659924000,269000,268500,269000,268500,374
|
|
20240913,143800,7559466500,268500,268500,269000,268500,203
|
|
20240913,143700,7504933000,268500,268500,269000,268500,124
|
|
20240913,143600,7471628500,268500,268500,269000,268500,155
|
|
20240913,143500,7429999500,268500,268500,269000,268500,144
|
|
20240913,143400,7391335000,268500,268500,269000,268500,240
|
|
20240913,143300,7326847000,269000,268500,269000,268500,250
|
|
20240913,143200,7259649000,268500,269000,269000,268500,211
|
|
20240913,143100,7202956500,268500,268500,269000,268500,147
|
|
20240913,143000,7163486000,268500,268500,269000,268500,186
|
|
20240913,142900,7113514500,268500,268500,269000,268500,171
|
|
20240913,142800,7067591000,268500,269000,269000,268500,155
|
|
20240913,142700,7025953000,269000,269000,269500,269000,328
|
|
20240913,142600,6937720500,269000,269000,269500,269000,143
|
|
20240913,142500,6899243500,269000,269000,269500,269000,130
|
|
20240913,142400,6864270500,269500,269500,269500,269000,164
|
|
20240913,142300,6820145500,269000,269500,270000,269000,104
|
|
20240913,142200,6792157000,269500,269500,270500,269000,963
|
|
20240913,142100,6532838000,269500,269500,270000,269500,50
|
|
20240913,142000,6519362500,269500,269500,270000,269500,186
|
|
20240913,141900,6469230500,269500,270000,270000,269500,177
|
|
20240913,141800,6421446500,270000,270000,270000,270000,51
|
|
20240913,141700,6407676500,270000,270000,270500,270000,50
|
|
20240913,141600,6394174000,270500,270000,270500,270000,97
|
|
20240913,141500,6367974500,270000,270000,270500,270000,59
|
|
20240913,141400,6352037000,270000,270000,270500,270000,47
|
|
20240913,141300,6339345500,270000,270500,270500,270000,106
|
|
20240913,141200,6310673000,270500,270500,271000,270500,46
|
|
20240913,141100,6298227500,270500,270500,271000,270500,41
|
|
20240913,141000,6287136500,270500,270500,271000,270500,35
|
|
20240913,140900,6277666000,270500,270500,271000,270500,60
|
|
20240913,140800,6261434000,270500,270500,271000,270500,50
|
|
20240913,140700,6247908000,270500,270500,271000,270500,21
|
|
20240913,140600,6242225000,270500,270500,270500,270500,42
|
|
20240913,140500,6230864000,270500,270500,270500,270500,55
|
|
20240913,140400,6215986500,270500,270000,271000,270000,60
|
|
20240913,140300,6199758500,270000,270000,270000,270000,19
|
|
20240913,140200,6194628500,270000,270000,270500,270000,39
|
|
20240913,140100,6184095000,270000,270000,270500,270000,44
|
|
20240913,140000,6172214500,270000,270000,270500,270000,40
|
|
20240913,135900,6161409000,270000,270500,271000,270000,44
|
|
20240913,135800,6149514500,270500,270500,271000,270500,32
|
|
20240913,135700,6140858000,271000,270000,271000,270000,53
|
|
20240913,135600,6126533500,270000,270000,270500,270000,34
|
|
20240913,135500,6117353000,270000,270000,270500,270000,65
|
|
20240913,135400,6099784500,270500,270500,271000,270000,59
|
|
20240913,135300,6083823500,271000,270000,271000,270000,34
|
|
20240913,135200,6074639000,270000,270500,270500,270000,75
|
|
20240913,135100,6054385500,270500,270500,270500,270000,87
|
|
20240913,135000,6030873500,270500,270500,271000,270500,65
|
|
20240913,134900,6013290500,270500,270500,271000,270500,21
|
|
20240913,134800,6007607500,270500,270500,270500,270500,37
|
|
20240913,134700,5997599000,270500,270500,271000,270000,49
|
|
20240913,134600,5984344500,270500,270000,270500,270000,30
|
|
20240913,134500,5976242000,270000,269500,270000,269500,54
|
|
20240913,134400,5961672500,269500,269500,270000,269500,36
|
|
20240913,134300,5951968000,269500,270000,270000,269500,30
|
|
20240913,134200,5943880000,269500,270000,270000,269500,24
|
|
20240913,134100,5937401000,269500,270000,270500,269500,64
|
|
20240913,134000,5920127500,270000,270000,270500,269500,46
|
|
20240913,133900,5907707000,270000,269500,270500,269500,67
|
|
20240913,133800,5889617000,270000,270000,270000,269500,34
|
|
20240913,133700,5880444500,270000,270000,270000,269500,58
|
|
20240913,133600,5864796500,270000,269500,270000,269500,33
|
|
20240913,133500,5855892000,269500,269500,269500,269500,27
|
|
20240913,133400,5848615500,269500,269500,270000,269500,28
|
|
20240913,133300,5841069000,269500,269500,270000,269500,29
|
|
20240913,133200,5833250500,269500,269500,269500,269500,39
|
|
20240913,133100,5822740000,269500,269500,270000,269500,45
|
|
20240913,133000,5810603000,270000,269500,270000,269500,22
|
|
20240913,132900,5804671500,269500,269500,269500,269500,33
|
|
20240913,132800,5795778000,269500,270000,270000,269500,50
|
|
20240913,132700,5782295000,269500,269500,269500,269500,13
|
|
20240913,132600,5778791500,269500,269500,270000,269500,56
|
|
20240913,132500,5763684000,270000,269000,270000,269000,68
|
|
20240913,132400,5745350000,269000,269000,269000,269000,29
|
|
20240913,132300,5737549000,269000,269000,269500,269000,71
|
|
20240913,132200,5718435000,269000,269000,269500,269000,31
|
|
20240913,132100,5710091500,269000,269000,269500,269000,21
|
|
20240913,132000,5704441000,269000,269000,269500,269000,67
|
|
20240913,131900,5686409500,269000,269000,269500,269000,35
|
|
20240913,131800,5676987000,269000,269000,269500,269000,116
|
|
20240913,131700,5645780000,269000,269000,269000,269000,97
|
|
20240913,131600,5619687000,269500,269000,269500,269000,146
|
|
20240913,131500,5580408500,269000,269000,269500,269000,123
|
|
20240913,131400,5547316000,269000,269000,269500,269000,23
|
|
20240913,131300,5541125500,269500,269500,270000,269000,164
|
|
20240913,131200,5496935500,269500,270000,270000,269500,1254
|
|
20240913,131100,5158524500,270000,270000,270000,270000,32
|
|
20240913,131000,5149884500,270000,270000,270500,270000,253
|
|
20240913,130900,5081571000,270000,270500,270500,270000,13
|
|
20240913,130800,5078059500,270500,270500,270500,270000,32
|
|
20240913,130700,5069416000,270000,270000,270500,270000,32
|
|
20240913,130600,5060773500,270000,270000,270500,270000,23
|
|
20240913,130500,5054561000,270000,270500,271000,270000,547
|
|
20240913,130400,4906612000,270500,270500,270500,270500,131
|
|
20240913,130300,4871176500,270500,270500,271000,270500,16
|
|
20240913,130200,4866847000,271000,270500,271000,270500,32
|
|
20240913,130100,4858185000,270500,270500,271000,270500,40
|
|
20240913,130000,4847364000,271000,270500,271000,270500,44
|
|
20240913,125900,4835455500,271000,270500,271000,270500,129
|
|
20240913,125800,4800559500,270500,270500,270500,270500,38
|
|
20240913,125700,4790280500,270500,271000,271000,270500,55
|
|
20240913,125600,4775387500,271000,270500,271000,270500,36
|
|
20240913,125500,4765646500,270500,270500,271000,270500,34
|
|
20240913,125400,4756440000,270500,270500,271000,270500,29
|
|
20240913,125300,4748590000,271000,270500,271000,270500,72
|
|
20240913,125200,4729093000,270500,270500,271000,270500,52
|
|
20240913,125100,4715014500,270500,270500,270500,270500,22
|
|
20240913,125000,4709063500,270500,270500,270500,270500,43
|
|
20240913,124900,4697432000,270500,270500,271000,270500,18
|
|
20240913,124800,4692560000,270500,271000,271000,270500,27
|
|
20240913,124700,4685254000,270500,270500,271000,270500,40
|
|
20240913,124600,4674431000,270500,270500,271000,270500,62
|
|
20240913,124500,4657652500,270500,270500,271000,270500,23
|
|
20240913,124400,4651429000,270500,270500,271000,270500,43
|
|
20240913,124300,4639791500,270500,270500,271000,270500,36
|
|
20240913,124200,4630050500,270500,270500,271000,270500,27
|
|
20240913,124100,4622739000,271000,270500,271000,270500,157
|
|
20240913,124000,4580197000,270500,270500,270500,270500,16
|
|
20240913,123900,4575869000,270500,271000,271000,270500,37
|
|
20240913,123800,4565857500,270500,271000,271000,270500,23
|
|
20240913,123700,4559633500,271000,270500,271000,270500,68
|
|
20240913,123600,4541212500,270500,270500,271000,270500,52
|
|
20240913,123500,4527135500,271000,270500,271000,270500,35
|
|
20240913,123400,4517658000,270500,270500,271000,270500,31
|
|
20240913,123300,4509266500,270500,270500,271000,270500,96
|
|
20240913,123200,4483296000,270500,271000,271000,270500,180
|
|
20240913,123100,4434518500,271000,271000,271500,271000,427
|
|
20240913,123000,4318798000,271000,271000,271500,271000,13
|
|
20240913,122900,4315273000,271000,271000,271500,271000,103
|
|
20240913,122800,4287320000,271500,271000,271500,271000,39
|
|
20240913,122700,4276746000,271000,271000,271500,271000,125
|
|
20240913,122600,4242848000,271000,271000,271500,271000,39
|
|
20240913,122500,4232272500,271000,271000,271500,271000,42
|
|
20240913,122400,4220888000,271000,271500,271500,271000,28
|
|
20240913,122300,4213290500,271500,271500,271500,271000,56
|
|
20240913,122200,4198094500,271500,271000,271500,271000,53
|
|
20240913,122100,4183718500,271000,271500,271500,271000,19
|
|
20240913,122000,4178564000,271000,271000,271500,271000,60
|
|
20240913,121900,4162299000,271000,271000,271500,271000,65
|
|
20240913,121800,4144670500,271500,271000,271500,271000,38
|
|
20240913,121700,4134359500,271000,271000,271000,271000,33
|
|
20240913,121600,4125416500,271000,271500,271500,271000,31
|
|
20240913,121500,4117008000,271500,271500,272000,271000,63
|
|
20240913,121400,4099904500,271500,271000,271500,271000,39
|
|
20240913,121300,4089332500,271000,271500,272000,271000,29
|
|
20240913,121200,4081459500,271000,271000,271500,271000,38
|
|
20240913,121100,4071159000,271000,271500,271500,271000,44
|
|
20240913,121000,4059232500,271500,271000,271500,271000,21
|
|
20240913,120900,4053535500,271000,271000,271500,271000,32
|
|
20240913,120800,4044862000,271500,271000,271500,271000,46
|
|
20240913,120700,4032384500,271500,271000,271500,271000,44
|
|
20240913,120600,4020455000,271000,271500,271500,271000,33
|
|
20240913,120500,4011504500,271500,271500,272000,271500,105
|
|
20240913,120400,3982994500,272000,271500,272000,271500,16
|
|
20240913,120300,3978650000,271500,271500,271500,271500,20
|
|
20240913,120200,3973220000,271500,271500,272000,271500,25
|
|
20240913,120100,3966429000,272000,271500,272500,271500,41
|
|
20240913,120000,3955278500,271500,272000,272000,271500,56
|
|
20240913,115900,3940068500,272000,271500,272000,271500,37
|
|
20240913,115800,3930020500,271500,271500,271500,271500,12
|
|
20240913,115700,3926762500,271000,271500,272000,271000,40
|
|
20240913,115600,3915901000,271000,271500,272000,271000,29
|
|
20240913,115500,3908028500,271500,271500,271500,271000,37
|
|
20240913,115400,3897995500,271000,271500,271500,271000,50
|
|
20240913,115300,3884437000,271500,271500,271500,271000,22
|
|
20240913,115200,3878470000,271500,272000,272000,271000,193
|
|
20240913,115100,3826072000,271500,272000,272000,271500,19
|
|
20240913,115000,3820910000,271500,272000,272000,271500,49
|
|
20240913,114900,3807599000,271500,271500,272000,271500,36
|
|
20240913,114800,3797811500,271500,271500,272000,271500,63
|
|
20240913,114700,3780693000,271500,271500,272000,271500,157
|
|
20240913,114600,3738064500,271500,271500,272000,271500,48
|
|
20240913,114500,3725030000,271500,271500,272000,271500,19
|
|
20240913,114400,3719869000,272000,272000,272000,271500,171
|
|
20240913,114300,3673365000,272000,272000,272500,272000,35
|
|
20240913,114200,3663841500,272000,272000,272500,272000,13
|
|
20240913,114100,3660302000,272000,272500,272500,272000,450
|
|
20240913,114000,3537809500,272500,273000,273000,272500,727
|
|
20240913,113900,3339426000,273000,273000,273500,273000,44
|
|
20240913,113800,3327411500,273000,273000,273500,273000,82
|
|
20240913,113700,3305020500,273000,273500,273500,273000,123
|
|
20240913,113600,3271438000,273000,273000,273500,273000,29
|
|
20240913,113500,3263520000,273000,273500,274000,273000,189
|
|
20240913,113400,3211839000,273500,274000,274500,273500,799
|
|
20240913,113300,2993180000,274500,274000,274500,274000,16
|
|
20240913,113200,2988794000,274000,274000,274000,274000,37
|
|
20240913,113100,2978656000,274000,274000,274500,274000,73
|
|
20240913,113000,2958648500,274000,274000,274000,274000,42
|
|
20240913,112900,2947140500,274000,274000,274500,274000,141
|
|
20240913,112800,2908503000,274000,274000,274500,274000,156
|
|
20240913,112700,2865758500,274000,274000,274500,274000,49
|
|
20240913,112600,2852329000,274000,274000,274500,274000,39
|
|
20240913,112500,2841640500,274000,274000,274500,274000,21
|
|
20240913,112400,2835886000,274000,274500,275000,274000,122
|
|
20240913,112300,2802405500,274500,274500,275000,274500,28
|
|
20240913,112200,2794718500,274500,274500,275000,274500,20
|
|
20240913,112100,2789228000,274500,274500,275000,274500,40
|
|
20240913,112000,2778244500,274500,274500,275000,274500,50
|
|
20240913,111900,2764518000,274500,274500,275500,274500,35
|
|
20240913,111800,2754896500,274500,274500,275500,274500,56
|
|
20240913,111700,2739510500,274500,274500,275000,274500,31
|
|
20240913,111600,2730994000,274500,274500,275000,274500,68
|
|
20240913,111500,2712321000,274500,274000,274500,274000,44
|
|
20240913,111400,2700245000,274000,273500,274000,273500,23
|
|
20240913,111300,2693944000,273500,273500,274000,273500,124
|
|
20240913,111200,2659984000,273500,273500,274000,273500,31
|
|
20240913,111100,2651503500,273500,273500,274000,273500,77
|
|
20240913,111000,2630415500,273500,273500,274000,273500,40
|
|
20240913,110900,2619474000,273500,273500,274000,273500,25
|
|
20240913,110800,2612633000,273500,273500,274000,273500,28
|
|
20240913,110700,2604972500,273500,274500,274500,273500,102
|
|
20240913,110600,2577052500,274000,273500,274500,273500,44
|
|
20240913,110500,2565001000,273500,273500,274000,273500,40
|
|
20240913,110400,2554055500,273500,273500,273500,273500,44
|
|
20240913,110300,2542021500,273500,273500,274000,273500,19
|
|
20240913,110200,2536821000,273500,273500,273500,273500,18
|
|
20240913,110100,2531898000,273500,274000,274000,273500,38
|
|
20240913,110000,2521504500,273500,273000,274000,273000,53
|
|
20240913,105900,2507012000,273000,273500,273500,273000,43
|
|
20240913,105800,2495268000,273000,274000,274000,273000,315
|
|
20240913,105700,2409121500,273500,273500,274000,273500,60
|
|
20240913,105600,2392710000,273500,273500,274000,273500,46
|
|
20240913,105500,2380126500,273500,273500,274000,273500,66
|
|
20240913,105400,2362073500,273500,273500,274000,273500,36
|
|
20240913,105300,2352221000,274000,274500,274500,273500,192
|
|
20240913,105200,2299634000,274000,274000,274500,274000,59
|
|
20240913,105100,2283462000,274000,274000,274000,274000,53
|
|
20240913,105000,2268940000,274000,274500,274500,274000,633
|
|
20240913,104900,2095481500,274500,275000,275000,274500,336
|
|
20240913,104800,2003239000,274500,274500,275000,274500,158
|
|
20240913,104700,1959867500,274500,274500,275000,274500,35
|
|
20240913,104600,1950256500,274500,274500,275000,274500,33
|
|
20240913,104500,1941195500,274500,274500,275000,274500,50
|
|
20240913,104400,1927463500,274500,274500,275000,274500,16
|
|
20240913,104300,1923070500,274500,275000,275000,274500,73
|
|
20240913,104200,1903001000,275000,275000,275500,274500,102
|
|
20240913,104100,1874930000,274500,275000,275000,274500,35
|
|
20240913,104000,1865316500,275000,274500,275000,274500,58
|
|
20240913,103900,1849388500,274500,275000,275000,274500,55
|
|
20240913,103800,1834282000,275000,274500,275000,274500,55
|
|
20240913,103700,1819172000,274500,274500,275000,274500,47
|
|
20240913,103600,1806270000,274500,275000,275000,274500,292
|
|
20240913,103500,1725972500,275000,275500,276000,275000,199
|
|
20240913,103400,1671208500,275500,275500,275500,275500,52
|
|
20240913,103300,1656882500,275500,275500,276000,275500,35
|
|
20240913,103200,1647234500,275500,275500,276000,275500,37
|
|
20240913,103100,1637038500,275500,275500,276000,275500,64
|
|
20240913,103000,1619404000,275500,275500,275500,275000,66
|
|
20240913,102900,1601229000,275000,275000,275500,275000,304
|
|
20240913,102800,1517628000,275500,275000,275500,275000,130
|
|
20240913,102700,1481864000,275000,275500,275500,275000,58
|
|
20240913,102600,1465892000,275000,275000,275500,275000,82
|
|
20240913,102500,1443321500,275000,275500,275500,275000,166
|
|
20240913,102400,1397606000,275500,275500,276000,275500,130
|
|
20240913,102300,1361788000,276000,275500,276000,275500,119
|
|
20240913,102200,1328989500,276000,276000,276000,276000,49
|
|
20240913,102100,1315465500,276000,276500,276500,276000,170
|
|
20240913,102000,1268513000,276500,277000,277000,276500,434
|
|
20240913,101900,1148311000,277000,277500,277500,277000,217
|
|
20240913,101800,1088103500,278000,278500,278500,277500,473
|
|
20240913,101700,956590000,278500,278000,278500,278000,29
|
|
20240913,101600,948516000,278000,278000,278500,278000,57
|
|
20240913,101500,932654000,278000,279000,279000,278000,125
|
|
20240913,101400,897846000,279000,279000,279500,279000,41
|
|
20240913,101300,886406500,279000,278500,279000,278500,8
|
|
20240913,101200,884178000,278500,278500,279000,278500,36
|
|
20240913,101100,874151500,279000,279000,279000,279000,10
|
|
20240913,101000,871361500,278500,279000,279000,278500,20
|
|
20240913,100900,865790000,278500,279000,279000,278500,22
|
|
20240913,100800,859660000,279000,279000,279000,279000,3
|
|
20240913,100700,858823000,279000,278500,279000,278500,14
|
|
20240913,100600,854922500,278500,279000,279000,278500,18
|
|
20240913,100500,849906000,279000,278500,279000,278500,27
|
|
20240913,100400,842381500,278500,278500,278500,278500,19
|
|
20240913,100300,837090000,278500,278500,278500,278500,7
|
|
20240913,100200,835140500,279000,279000,279000,278500,30
|
|
20240913,100100,826772000,278500,278000,278500,278000,38
|
|
20240913,100000,816199500,278500,278000,279000,278000,30
|
|
20240913,095900,807849500,278000,278500,278500,278000,270
|
|
20240913,095800,732746500,278500,279000,279000,278500,25
|
|
20240913,095700,725783500,278500,278500,278500,278500,17
|
|
20240913,095600,721049000,278500,278500,278500,278500,78
|
|
20240913,095500,699326000,278500,279000,279000,278500,35
|
|
20240913,095400,689572500,279000,279000,279000,279000,2
|
|
20240913,095300,689014500,279000,278500,279000,278500,20
|
|
20240913,095200,683437000,278500,279000,279000,278500,88
|
|
20240913,095100,658892500,279000,279000,279000,279000,1
|
|
20240913,095000,658613500,279500,279500,279500,279000,33
|
|
20240913,094900,649402000,279500,279500,279500,279500,15
|
|
20240913,094800,645209500,279500,279500,279500,279500,4
|
|
20240913,094700,644091500,279500,279000,279500,279000,30
|
|
20240913,094600,635716000,279000,278500,279000,278500,32
|
|
20240913,094500,626796500,278500,279000,279000,278500,109
|
|
20240913,094400,596438000,279000,280000,280000,279000,112
|
|
20240913,094300,565189000,279000,279000,279500,279000,34
|
|
20240913,094200,555693500,279000,279500,279500,279000,34
|
|
20240913,094100,546206000,279500,280000,280000,279500,321
|
|
20240913,094000,456466000,280000,280000,280000,279500,25
|
|
20240913,093900,449469000,279500,279500,279500,279500,17
|
|
20240913,093800,444717500,279000,280500,280500,279000,157
|
|
20240913,093700,400780500,280500,280000,280500,280000,14
|
|
20240913,093600,396858500,280000,280500,280500,280000,132
|
|
20240913,093500,359892500,280500,281000,281000,280500,102
|
|
20240913,093400,331247500,281000,281500,282000,281000,21
|
|
20240913,093300,325337000,281500,282500,282500,281500,90
|
|
20240913,093200,299993500,282000,282000,282000,282000,121
|
|
20240913,093100,265871500,282000,282500,282500,282000,12
|
|
20240913,093000,262484500,282500,282500,282500,282500,17
|
|
20240913,092900,257682000,282500,282500,282500,282000,6
|
|
20240913,092800,255989000,282500,282000,282500,282000,15
|
|
20240913,092700,251753500,282500,282500,282500,282000,42
|
|
20240913,092600,239906500,282500,282500,282500,282500,5
|
|
20240913,092500,238494000,282000,282000,282000,282000,19
|
|
20240913,092400,233136000,282000,282500,282500,282000,12
|
|
20240913,092300,229750000,282000,282000,282000,282000,13
|
|
20240913,092200,226084000,282000,282000,282000,282000,2
|
|
20240913,092100,225520000,282500,281500,282500,281500,4
|
|
20240913,092000,224392000,282000,282000,282000,282000,40
|
|
20240913,091900,213112000,282000,282500,282500,282000,2
|
|
20240913,091800,212547500,282500,283000,283000,282500,73
|
|
20240913,091700,191893500,283500,283500,283500,283500,24
|
|
20240913,091600,185089500,283500,284000,284000,283500,28
|
|
20240913,091500,177138000,284000,283500,284000,283500,7
|
|
20240913,091400,175153000,283500,283500,283500,283500,20
|
|
20240913,091300,169483000,283500,283500,284000,283500,49
|
|
20240913,091200,155591000,284000,284000,284000,284000,56
|
|
20240913,091100,139687000,285500,285500,285500,285500,26
|
|
20240913,091000,132264000,286000,285500,286000,285500,7
|
|
20240913,090900,130265000,285500,286000,286000,285500,27
|
|
20240913,090800,122545500,286000,286000,286000,285500,64
|
|
20240913,090700,104242000,286000,286000,286000,286000,37
|
|
20240913,090600,93660000,286500,286000,286500,286000,20
|
|
20240913,090500,87939500,286500,285000,287000,285000,43
|
|
20240913,090400,75647500,285500,285500,285500,285500,33
|
|
20240913,090300,66226000,285500,284500,285500,283000,67
|
|
20240913,090200,47147000,285500,285000,285500,283500,101
|
|
20240913,090100,18450500,284000,283500,284000,283500,22
|
|
20240913,090000,12204000,284000,284000,284000,283000,43
|