732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210900,3191389000,265500,265500,265500,265500,335
|
|
20240923,210800,3191389000,265500,265500,265500,265500,0
|
|
20240923,210700,3191389000,265500,265500,265500,265500,0
|
|
20240923,210600,3191389000,265500,265500,265500,265500,0
|
|
20240923,210500,3191389000,265500,265500,265500,265500,0
|
|
20240923,210400,3191389000,265500,265500,265500,265500,0
|
|
20240923,210300,3191389000,265500,265500,265500,265500,0
|
|
20240923,210200,3191389000,265500,265500,265500,265500,0
|
|
20240923,210100,3191389000,265500,265500,265500,265500,0
|
|
20240923,210000,3191389000,265500,265500,265500,265500,0
|
|
20240923,205900,3191389000,265500,265500,265500,265500,0
|
|
20240923,205800,3191389000,265500,265500,265500,265500,0
|
|
20240923,205700,3191389000,265500,265500,265500,265500,0
|
|
20240923,205600,3191389000,265500,265500,265500,265500,0
|
|
20240923,205500,3191389000,265500,265500,265500,265500,0
|
|
20240923,205400,3191389000,265500,265500,265500,265500,0
|
|
20240923,205300,3191389000,265500,265500,265500,265500,0
|
|
20240923,205200,3191389000,265500,265500,265500,265500,0
|
|
20240923,205100,3191389000,265500,265500,265500,265500,0
|
|
20240923,205000,3191389000,265500,265500,265500,265500,0
|
|
20240923,204900,3191389000,265500,265500,265500,265500,0
|
|
20240923,204800,3191389000,265500,265500,265500,265500,0
|
|
20240923,204700,3191389000,265500,265500,265500,265500,0
|
|
20240923,204600,3191389000,265500,265500,265500,265500,0
|
|
20240923,204500,3191389000,265500,265500,265500,265500,0
|
|
20240923,204400,3191389000,265500,265500,265500,265500,0
|
|
20240923,204300,3191389000,265500,265500,265500,265500,0
|
|
20240923,204200,3191389000,265500,265500,265500,265500,0
|
|
20240923,204100,3191389000,265500,265500,265500,265500,0
|
|
20240923,204000,3191389000,265500,265500,265500,265500,0
|
|
20240923,203900,3191389000,265500,265500,265500,265500,335
|
|
20240923,203800,3191389000,265500,265500,265500,265500,0
|
|
20240923,203700,3191389000,265500,265500,265500,265500,0
|
|
20240923,203600,3191389000,265500,265500,265500,265500,0
|
|
20240923,203500,3191389000,265500,265500,265500,265500,0
|
|
20240923,203400,3191389000,265500,265500,265500,265500,0
|
|
20240923,203300,3191389000,265500,265500,265500,265500,0
|
|
20240923,203200,3191389000,265500,265500,265500,265500,0
|
|
20240923,203100,3191389000,265500,265500,265500,265500,0
|
|
20240923,203000,3191389000,265500,265500,265500,265500,0
|
|
20240923,202900,3191389000,265500,265500,265500,265500,0
|
|
20240923,202800,3191389000,265500,265500,265500,265500,0
|
|
20240923,202700,3191389000,265500,265500,265500,265500,0
|
|
20240923,202600,3191389000,265500,265500,265500,265500,0
|
|
20240923,202500,3191389000,265500,265500,265500,265500,0
|
|
20240923,202400,3191389000,265500,265500,265500,265500,0
|
|
20240923,202300,3191389000,265500,265500,265500,265500,0
|
|
20240923,202200,3191389000,265500,265500,265500,265500,0
|
|
20240923,202100,3191389000,265500,265500,265500,265500,0
|
|
20240923,202000,3191389000,265500,265500,265500,265500,0
|
|
20240923,201900,3191389000,265500,265500,265500,265500,0
|
|
20240923,201800,3191389000,265500,265500,265500,265500,0
|
|
20240923,201700,3191389000,265500,265500,265500,265500,0
|
|
20240923,201600,3191389000,265500,265500,265500,265500,0
|
|
20240923,201500,3191389000,265500,265500,265500,265500,0
|
|
20240923,201400,3191389000,265500,265500,265500,265500,0
|
|
20240923,201300,3191389000,265500,265500,265500,265500,0
|
|
20240923,201200,3191389000,265500,265500,265500,265500,0
|
|
20240923,201100,3191389000,265500,265500,265500,265500,0
|
|
20240923,201000,3191389000,265500,265500,265500,265500,0
|
|
20240923,200900,3191389000,265500,265500,265500,265500,335
|
|
20240923,200800,3191389000,265500,265500,265500,265500,0
|
|
20240923,200700,3191389000,265500,265500,265500,265500,0
|
|
20240923,200600,3191389000,265500,265500,265500,265500,0
|
|
20240923,200500,3191389000,265500,265500,265500,265500,0
|
|
20240923,200400,3191389000,265500,265500,265500,265500,0
|
|
20240923,200300,3191389000,265500,265500,265500,265500,0
|
|
20240923,200200,3191389000,265500,265500,265500,265500,0
|
|
20240923,200100,3191389000,265500,265500,265500,265500,0
|
|
20240923,200000,3191389000,265500,265500,265500,265500,0
|
|
20240923,195900,3191389000,265500,265500,265500,265500,0
|
|
20240923,195800,3191389000,265500,265500,265500,265500,0
|
|
20240923,195700,3191389000,265500,265500,265500,265500,0
|
|
20240923,195600,3191389000,265500,265500,265500,265500,0
|
|
20240923,195500,3191389000,265500,265500,265500,265500,0
|
|
20240923,195400,3191389000,265500,265500,265500,265500,0
|
|
20240923,195300,3191389000,265500,265500,265500,265500,0
|
|
20240923,195200,3191389000,265500,265500,265500,265500,0
|
|
20240923,195100,3191389000,265500,265500,265500,265500,0
|
|
20240923,195000,3191389000,265500,265500,265500,265500,0
|
|
20240923,194900,3191389000,265500,265500,265500,265500,0
|
|
20240923,194800,3191389000,265500,265500,265500,265500,0
|
|
20240923,194700,3191389000,265500,265500,265500,265500,0
|
|
20240923,194600,3191389000,265500,265500,265500,265500,0
|
|
20240923,194500,3191389000,265500,265500,265500,265500,0
|
|
20240923,194400,3191389000,265500,265500,265500,265500,0
|
|
20240923,194300,3191389000,265500,265500,265500,265500,0
|
|
20240923,194200,3191389000,265500,265500,265500,265500,0
|
|
20240923,194100,3191389000,265500,265500,265500,265500,0
|
|
20240923,194000,3191389000,265500,265500,265500,265500,0
|
|
20240923,193900,3191389000,265500,265500,265500,265500,335
|
|
20240923,193800,3191389000,265500,265500,265500,265500,0
|
|
20240923,193700,3191389000,265500,265500,265500,265500,0
|
|
20240923,193600,3191389000,265500,265500,265500,265500,0
|
|
20240923,193500,3191389000,265500,265500,265500,265500,0
|
|
20240923,193400,3191389000,265500,265500,265500,265500,0
|
|
20240923,193300,3191389000,265500,265500,265500,265500,0
|
|
20240923,193200,3191389000,265500,265500,265500,265500,0
|
|
20240923,193100,3191389000,265500,265500,265500,265500,0
|
|
20240923,193000,3191389000,265500,265500,265500,265500,0
|
|
20240923,192900,3191389000,265500,265500,265500,265500,0
|
|
20240923,192800,3191389000,265500,265500,265500,265500,0
|
|
20240923,192700,3191389000,265500,265500,265500,265500,0
|
|
20240923,192600,3191389000,265500,265500,265500,265500,0
|
|
20240923,192500,3191389000,265500,265500,265500,265500,0
|
|
20240923,192400,3191389000,265500,265500,265500,265500,0
|
|
20240923,192300,3191389000,265500,265500,265500,265500,0
|
|
20240923,192200,3191389000,265500,265500,265500,265500,0
|
|
20240923,192100,3191389000,265500,265500,265500,265500,0
|
|
20240923,192000,3191389000,265500,265500,265500,265500,0
|
|
20240923,191900,3191389000,265500,265500,265500,265500,0
|
|
20240923,191800,3191389000,265500,265500,265500,265500,0
|
|
20240923,191700,3191389000,265500,265500,265500,265500,0
|
|
20240923,191600,3191389000,265500,265500,265500,265500,0
|
|
20240923,191500,3191389000,265500,265500,265500,265500,0
|
|
20240923,191400,3191389000,265500,265500,265500,265500,0
|
|
20240923,191300,3191389000,265500,265500,265500,265500,0
|
|
20240923,191200,3191389000,265500,265500,265500,265500,0
|
|
20240923,191100,3191389000,265500,265500,265500,265500,0
|
|
20240923,191000,3191389000,265500,265500,265500,265500,0
|
|
20240923,190900,3191389000,265500,265500,265500,265500,335
|
|
20240923,190800,3191389000,265500,265500,265500,265500,0
|
|
20240923,190700,3191389000,265500,265500,265500,265500,0
|
|
20240923,190600,3191389000,265500,265500,265500,265500,0
|
|
20240923,190500,3191389000,265500,265500,265500,265500,0
|
|
20240923,190400,3191389000,265500,265500,265500,265500,0
|
|
20240923,190300,3191389000,265500,265500,265500,265500,0
|
|
20240923,190200,3191389000,265500,265500,265500,265500,0
|
|
20240923,190100,3191389000,265500,265500,265500,265500,0
|
|
20240923,190000,3191389000,265500,265500,265500,265500,0
|
|
20240923,185900,3191389000,265500,265500,265500,265500,0
|
|
20240923,185800,3191389000,265500,265500,265500,265500,0
|
|
20240923,185700,3191389000,265500,265500,265500,265500,0
|
|
20240923,185600,3191389000,265500,265500,265500,265500,0
|
|
20240923,185500,3191389000,265500,265500,265500,265500,0
|
|
20240923,185400,3191389000,265500,265500,265500,265500,0
|
|
20240923,185300,3191389000,265500,265500,265500,265500,0
|
|
20240923,185200,3191389000,265500,265500,265500,265500,0
|
|
20240923,185100,3191389000,265500,265500,265500,265500,0
|
|
20240923,185000,3191389000,265500,265500,265500,265500,0
|
|
20240923,184900,3191389000,265500,265500,265500,265500,0
|
|
20240923,184800,3191389000,265500,265500,265500,265500,0
|
|
20240923,184700,3191389000,265500,265500,265500,265500,0
|
|
20240923,184600,3191389000,265500,265500,265500,265500,0
|
|
20240923,184500,3191389000,265500,265500,265500,265500,0
|
|
20240923,184400,3191389000,265500,265500,265500,265500,0
|
|
20240923,184300,3191389000,265500,265500,265500,265500,0
|
|
20240923,184200,3191389000,265500,265500,265500,265500,0
|
|
20240923,184100,3191389000,265500,265500,265500,265500,0
|
|
20240923,184000,3191389000,265500,265500,265500,265500,0
|
|
20240923,183900,3191389000,265500,265500,265500,265500,335
|
|
20240923,183800,3191389000,265500,265500,265500,265500,0
|
|
20240923,183700,3191389000,265500,265500,265500,265500,0
|
|
20240923,183600,3191389000,265500,265500,265500,265500,0
|
|
20240923,183500,3191389000,265500,265500,265500,265500,0
|
|
20240923,183400,3191389000,265500,265500,265500,265500,0
|
|
20240923,183300,3191389000,265500,265500,265500,265500,0
|
|
20240923,183200,3191389000,265500,265500,265500,265500,0
|
|
20240923,183100,3191389000,265500,265500,265500,265500,0
|
|
20240923,183000,3191389000,265500,265500,265500,265500,0
|
|
20240923,182900,3191389000,265500,265500,265500,265500,0
|
|
20240923,182800,3191389000,265500,265500,265500,265500,0
|
|
20240923,182700,3191389000,265500,265500,265500,265500,0
|
|
20240923,182600,3191389000,265500,265500,265500,265500,0
|
|
20240923,182500,3191389000,265500,265500,265500,265500,0
|
|
20240923,182400,3191389000,265500,265500,265500,265500,0
|
|
20240923,182300,3191389000,265500,265500,265500,265500,0
|
|
20240923,182200,3191389000,265500,265500,265500,265500,0
|
|
20240923,182100,3191389000,265500,265500,265500,265500,0
|
|
20240923,182000,3191389000,265500,265500,265500,265500,0
|
|
20240923,181900,3191389000,265500,265500,265500,265500,0
|
|
20240923,181800,3191389000,265500,265500,265500,265500,0
|
|
20240923,181700,3191389000,265500,265500,265500,265500,0
|
|
20240923,181600,3191389000,265500,265500,265500,265500,0
|
|
20240923,181500,3191389000,265500,265500,265500,265500,0
|
|
20240923,181400,3191389000,265500,265500,265500,265500,0
|
|
20240923,181300,3191389000,265500,265500,265500,265500,0
|
|
20240923,181200,3191389000,265500,265500,265500,265500,0
|
|
20240923,181100,3191389000,265500,265500,265500,265500,0
|
|
20240923,181000,3191389000,265500,265500,265500,265500,0
|
|
20240923,180900,3191389000,265500,265500,265500,265500,335
|
|
20240923,180800,3191389000,265500,265500,265500,265500,0
|
|
20240923,180700,3191389000,265500,265500,265500,265500,0
|
|
20240923,180600,3191389000,265500,265500,265500,265500,0
|
|
20240923,180500,3191389000,265500,265500,265500,265500,0
|
|
20240923,180400,3191389000,265500,265500,265500,265500,0
|
|
20240923,180300,3191389000,265500,265500,265500,265500,0
|
|
20240923,180200,3191389000,265500,265500,265500,265500,0
|
|
20240923,180100,3191389000,265500,265500,265500,265500,0
|
|
20240923,180000,3191389000,265500,265500,265500,265500,0
|
|
20240923,175900,3191389000,265500,265500,265500,265500,0
|
|
20240923,175800,3191389000,265500,265500,265500,265500,0
|
|
20240923,175700,3191389000,265500,265500,265500,265500,0
|
|
20240923,175600,3191389000,265500,265500,265500,265500,0
|
|
20240923,175500,3191389000,265500,265500,265500,265500,0
|
|
20240923,175400,3191389000,265500,265500,265500,265500,0
|
|
20240923,175300,3191389000,265500,265500,265500,265500,0
|
|
20240923,175200,3191389000,265500,265500,265500,265500,0
|
|
20240923,175100,3191389000,265500,265500,265500,265500,0
|
|
20240923,175000,3191389000,265500,265500,265500,265500,0
|
|
20240923,174900,3191389000,265500,265500,265500,265500,0
|
|
20240923,174800,3191389000,265500,265500,265500,265500,0
|
|
20240923,174700,3191389000,265500,265500,265500,265500,0
|
|
20240923,174600,3191389000,265500,265500,265500,265500,0
|
|
20240923,174500,3191389000,265500,265500,265500,265500,0
|
|
20240923,174400,3191389000,265500,265500,265500,265500,0
|
|
20240923,174300,3191389000,265500,265500,265500,265500,0
|
|
20240923,174200,3191389000,265500,265500,265500,265500,0
|
|
20240923,174100,3191389000,265500,265500,265500,265500,0
|
|
20240923,174000,3191389000,265500,265500,265500,265500,0
|
|
20240923,173900,3191389000,265500,265500,265500,265500,335
|
|
20240923,173800,3191389000,265500,265500,265500,265500,0
|
|
20240923,173700,3191389000,265500,265500,265500,265500,0
|
|
20240923,173600,3191389000,265500,265500,265500,265500,0
|
|
20240923,173500,3191389000,265500,265500,265500,265500,0
|
|
20240923,173400,3191389000,265500,265500,265500,265500,0
|
|
20240923,173300,3191389000,265500,265500,265500,265500,0
|
|
20240923,173200,3191389000,265500,265500,265500,265500,0
|
|
20240923,173100,3191389000,265500,265500,265500,265500,0
|
|
20240923,173000,3191389000,265500,265500,265500,265500,0
|
|
20240923,172900,3191389000,265500,265500,265500,265500,0
|
|
20240923,172800,3191389000,265500,265500,265500,265500,0
|
|
20240923,172700,3191389000,265500,265500,265500,265500,0
|
|
20240923,172600,3191389000,265500,265500,265500,265500,0
|
|
20240923,172500,3191389000,265500,265500,265500,265500,0
|
|
20240923,172400,3191389000,265500,265500,265500,265500,0
|
|
20240923,172300,3191389000,265500,265500,265500,265500,0
|
|
20240923,172200,3191389000,265500,265500,265500,265500,0
|
|
20240923,172100,3191389000,265500,265500,265500,265500,0
|
|
20240923,172000,3191389000,265500,265500,265500,265500,0
|
|
20240923,171900,3191389000,265500,265500,265500,265500,0
|
|
20240923,171800,3191389000,265500,265500,265500,265500,0
|
|
20240923,171700,3191389000,265500,265500,265500,265500,0
|
|
20240923,171600,3191389000,265500,265500,265500,265500,0
|
|
20240923,171500,3191389000,265500,265500,265500,265500,0
|
|
20240923,171400,3191389000,265500,265500,265500,265500,0
|
|
20240923,171300,3191389000,265500,265500,265500,265500,0
|
|
20240923,171200,3191389000,265500,265500,265500,265500,0
|
|
20240923,171100,3191389000,265500,265500,265500,265500,0
|
|
20240923,171000,3191389000,265500,265500,265500,265500,0
|
|
20240923,170900,3191389000,265500,265500,265500,265500,335
|
|
20240923,170800,3191389000,265500,265500,265500,265500,0
|
|
20240923,170700,3191389000,265500,265500,265500,265500,0
|
|
20240923,170600,3191389000,265500,265500,265500,265500,0
|
|
20240923,170500,3191389000,265500,265500,265500,265500,0
|
|
20240923,170400,3191389000,265500,265500,265500,265500,0
|
|
20240923,170300,3191389000,265500,265500,265500,265500,0
|
|
20240923,170200,3191389000,265500,265500,265500,265500,0
|
|
20240923,170100,3191389000,265500,265500,265500,265500,0
|
|
20240923,170000,3191389000,265500,265500,265500,265500,0
|
|
20240923,165900,3191389000,265500,265500,265500,265500,0
|
|
20240923,165800,3191389000,265500,265500,265500,265500,0
|
|
20240923,165700,3191389000,265500,265500,265500,265500,0
|
|
20240923,165600,3191389000,265500,265500,265500,265500,0
|
|
20240923,165500,3191389000,265500,265500,265500,265500,0
|
|
20240923,165400,3191389000,265500,265500,265500,265500,0
|
|
20240923,165300,3191389000,265500,265500,265500,265500,0
|
|
20240923,165200,3191389000,265500,265500,265500,265500,0
|
|
20240923,165100,3191389000,265500,265500,265500,265500,0
|
|
20240923,165000,3191389000,265500,265500,265500,265500,0
|
|
20240923,164900,3191389000,265500,265500,265500,265500,0
|
|
20240923,164800,3191389000,265500,265500,265500,265500,0
|
|
20240923,164700,3191389000,265500,265500,265500,265500,0
|
|
20240923,164600,3191389000,265500,265500,265500,265500,0
|
|
20240923,164500,3191389000,265500,265500,265500,265500,0
|
|
20240923,164400,3191389000,265500,265500,265500,265500,0
|
|
20240923,164300,3191389000,265500,265500,265500,265500,0
|
|
20240923,164200,3191389000,265500,265500,265500,265500,0
|
|
20240923,164100,3191389000,265500,265500,265500,265500,0
|
|
20240923,164000,3191389000,265500,265500,265500,265500,0
|
|
20240923,163900,3191389000,265500,265500,265500,265500,335
|
|
20240923,163800,3191389000,265500,265500,265500,265500,0
|
|
20240923,163700,3191389000,265500,265500,265500,265500,0
|
|
20240923,163600,3191389000,265500,265500,265500,265500,0
|
|
20240923,163500,3191389000,265500,265500,265500,265500,0
|
|
20240923,163400,3191389000,265500,265500,265500,265500,0
|
|
20240923,163300,3191389000,265500,265500,265500,265500,0
|
|
20240923,163200,3191389000,265500,265500,265500,265500,0
|
|
20240923,163100,3191389000,265500,265500,265500,265500,0
|
|
20240923,163000,3191389000,265500,265500,265500,265500,0
|
|
20240923,162900,3191389000,265500,265500,265500,265500,0
|
|
20240923,162800,3191389000,265500,265500,265500,265500,0
|
|
20240923,162700,3191389000,265500,265500,265500,265500,0
|
|
20240923,162600,3191389000,265500,265500,265500,265500,0
|
|
20240923,162500,3191389000,265500,265500,265500,265500,0
|
|
20240923,162400,3191389000,265500,265500,265500,265500,0
|
|
20240923,162300,3191389000,265500,265500,265500,265500,0
|
|
20240923,162200,3191389000,265500,265500,265500,265500,0
|
|
20240923,162100,3191389000,265500,265500,265500,265500,0
|
|
20240923,162000,3191389000,265500,265500,265500,265500,0
|
|
20240923,161900,3191389000,265500,265500,265500,265500,0
|
|
20240923,161800,3191389000,265500,265500,265500,265500,0
|
|
20240923,161700,3191389000,265500,265500,265500,265500,0
|
|
20240923,161600,3191389000,265500,265500,265500,265500,0
|
|
20240923,161500,3191389000,265500,265500,265500,265500,0
|
|
20240923,161400,3191389000,265500,265500,265500,265500,0
|
|
20240923,161300,3191389000,265500,265500,265500,265500,0
|
|
20240923,161200,3191389000,265500,265500,265500,265500,0
|
|
20240923,161100,3191389000,265500,265500,265500,265500,0
|
|
20240923,161000,3191389000,265500,265500,265500,265500,0
|
|
20240923,160900,3191389000,265500,265500,265500,265500,335
|
|
20240923,160800,3191389000,265500,265500,265500,265500,0
|
|
20240923,160700,3191389000,265500,265500,265500,265500,0
|
|
20240923,160600,3191389000,265500,265500,265500,265500,0
|
|
20240923,160500,3191389000,265500,265500,265500,265500,0
|
|
20240923,160400,3191389000,265500,265500,265500,265500,0
|
|
20240923,160300,3191389000,265500,265500,265500,265500,0
|
|
20240923,160200,3191389000,265500,265500,265500,265500,0
|
|
20240923,160100,3191389000,265500,265500,265500,265500,0
|
|
20240923,160000,3191389000,265500,265500,265500,265500,0
|
|
20240923,155900,3191389000,265500,265500,265500,265500,0
|
|
20240923,155800,3191389000,265500,265500,265500,265500,0
|
|
20240923,155700,3191389000,265500,265500,265500,265500,0
|
|
20240923,155600,3191389000,265500,265500,265500,265500,0
|
|
20240923,155500,3191389000,265500,265500,265500,265500,0
|
|
20240923,155400,3191389000,265500,265500,265500,265500,0
|
|
20240923,155300,3191389000,265500,265500,265500,265500,0
|
|
20240923,155200,3191389000,265500,265500,265500,265500,0
|
|
20240923,155100,3191389000,265500,265500,265500,265500,0
|
|
20240923,155000,3191389000,265500,265500,265500,265500,0
|
|
20240923,154900,3191389000,265500,265500,265500,265500,0
|
|
20240923,154800,3191389000,265500,265500,265500,265500,0
|
|
20240923,154700,3191389000,265500,265500,265500,265500,0
|
|
20240923,154600,3191389000,265500,265500,265500,265500,0
|
|
20240923,154500,3191389000,265500,265500,265500,265500,0
|
|
20240923,154400,3191389000,265500,265500,265500,265500,0
|
|
20240923,154300,3191389000,265500,265500,265500,265500,0
|
|
20240923,154200,3191389000,265500,265500,265500,265500,0
|
|
20240923,154100,3191389000,265500,265500,265500,265500,0
|
|
20240923,154000,3191389000,265500,265500,265500,265500,0
|
|
20240923,153900,3191389000,265500,265500,265500,265500,335
|
|
20240923,153800,3191389000,265500,265500,265500,265500,0
|
|
20240923,153700,3191389000,265500,265500,265500,265500,0
|
|
20240923,153600,3191389000,265500,265500,265500,265500,0
|
|
20240923,153500,3191389000,265500,265500,265500,265500,0
|
|
20240923,153400,3191389000,265500,265500,265500,265500,0
|
|
20240923,153300,3191389000,265500,265500,265500,265500,0
|
|
20240923,153200,3191389000,265500,265500,265500,265500,0
|
|
20240923,153100,3191389000,265500,265500,265500,265500,0
|
|
20240923,153000,3191389000,265500,265500,265500,265500,335
|
|
20240923,152900,3102446500,265500,265500,265500,265500,0
|
|
20240923,152800,3102446500,265500,265500,265500,265500,0
|
|
20240923,152700,3102446500,265500,265500,265500,265500,0
|
|
20240923,152600,3102446500,265500,265500,265500,265500,0
|
|
20240923,152500,3102446500,265500,265500,265500,265500,0
|
|
20240923,152400,3102446500,265500,265500,265500,265500,0
|
|
20240923,152300,3102446500,265500,265500,265500,265500,0
|
|
20240923,152200,3102446500,265500,265500,265500,265500,0
|
|
20240923,152100,3102446500,265500,265500,265500,265500,0
|
|
20240923,152000,3102446500,265500,265500,265500,265500,0
|
|
20240923,151900,3102446500,265500,265500,266000,265500,10
|
|
20240923,151800,3099790500,265500,265500,266000,265500,30
|
|
20240923,151700,3091820000,265500,265000,266000,265000,215
|
|
20240923,151600,3034773000,265000,265500,266000,265000,134
|
|
20240923,151500,2999188000,265500,266000,266000,265500,85
|
|
20240923,151400,2976607000,265500,265500,266000,265500,36
|
|
20240923,151300,2967037500,266000,265500,266000,265000,137
|
|
20240923,151200,2930656500,265500,265000,265500,265000,60
|
|
20240923,151100,2914731500,265500,265500,265500,265000,49
|
|
20240923,151000,2901728000,265500,266000,266000,265500,78
|
|
20240923,150900,2881003000,265500,265500,265500,265500,163
|
|
20240923,150800,2837726500,265500,265500,265500,265500,106
|
|
20240923,150700,2809583500,265500,265500,265500,265500,33
|
|
20240923,150600,2800822000,266000,265500,266000,265500,58
|
|
20240923,150500,2785402500,265500,265500,265500,265500,10
|
|
20240923,150400,2782747500,265500,265500,266000,265500,18
|
|
20240923,150300,2777967000,266000,266000,266500,266000,51
|
|
20240923,150200,2764396000,266000,265500,266000,265500,78
|
|
20240923,150100,2743652500,266000,265500,266000,265500,15
|
|
20240923,150000,2739668000,265500,265500,266000,265500,123
|
|
20240923,145900,2706954500,265500,265500,266000,265500,116
|
|
20240923,145800,2676109000,266000,265500,266000,265500,67
|
|
20240923,145700,2658318000,266000,266000,266500,265500,160
|
|
20240923,145600,2615758000,266000,266000,266500,266000,102
|
|
20240923,145500,2588599500,266000,266000,266000,266000,18
|
|
20240923,145400,2583811500,266000,266000,266000,266000,12
|
|
20240923,145300,2580619500,266000,266000,266500,266000,129
|
|
20240923,145200,2546266000,266000,266000,266500,266000,15
|
|
20240923,145100,2542275500,266000,266000,266500,266000,57
|
|
20240923,145000,2527094000,266500,266500,266500,266500,48
|
|
20240923,144900,2514302000,266500,266500,267000,266500,25
|
|
20240923,144800,2507634500,266500,266000,267000,266000,73
|
|
20240923,144700,2488181000,266000,265500,266000,265500,96
|
|
20240923,144600,2462662500,265500,266000,266000,265500,44
|
|
20240923,144500,2450968000,265500,265500,266000,265500,196
|
|
20240923,144400,2398839000,265500,265500,266000,265500,25
|
|
20240923,144300,2392197000,265500,266000,266000,265500,43
|
|
20240923,144200,2380775000,265500,265500,266000,265500,20
|
|
20240923,144100,2375464500,265500,266000,266000,265500,96
|
|
20240923,144000,2349936000,266000,266000,266000,266000,211
|
|
20240923,143900,2293810000,266000,266000,266500,266000,74
|
|
20240923,143800,2274097500,266000,266500,266500,266000,17
|
|
20240923,143700,2269573000,266000,266000,266000,266000,80
|
|
20240923,143600,2248293000,266000,266000,266500,266000,23
|
|
20240923,143500,2242170000,266000,266000,266000,266000,13
|
|
20240923,143400,2238712000,266000,266500,266500,266000,53
|
|
20240923,143300,2224590000,266500,266500,266500,266500,39
|
|
20240923,143200,2214196500,267000,266500,267000,266500,72
|
|
20240923,143100,2195003500,266500,266500,267000,266500,41
|
|
20240923,143000,2184075500,266500,266500,266500,266500,74
|
|
20240923,142900,2164354500,266500,266500,267000,266500,38
|
|
20240923,142800,2154222000,267000,266500,267000,266500,35
|
|
20240923,142700,2144882000,266500,267000,267000,266500,9
|
|
20240923,142600,2142481000,267000,267500,267500,267000,28
|
|
20240923,142500,2135000000,267000,266500,267000,266500,20
|
|
20240923,142400,2129661000,266500,266500,266500,266500,29
|
|
20240923,142300,2121932500,266500,266500,266500,266500,11
|
|
20240923,142200,2119001000,266500,266500,267500,266500,26
|
|
20240923,142100,2112058000,266500,266500,267000,266500,11
|
|
20240923,142000,2109126000,266500,267000,267500,266500,38
|
|
20240923,141900,2098980500,267000,266500,267500,266500,29
|
|
20240923,141800,2091234500,266500,267000,267000,266500,16
|
|
20240923,141700,2086968500,266500,266500,267000,266500,34
|
|
20240923,141600,2077906000,266500,266500,267500,266500,35
|
|
20240923,141500,2068556000,267000,266500,267000,266500,28
|
|
20240923,141400,2061087000,266500,267000,267000,266500,25
|
|
20240923,141300,2054417000,267000,266500,267000,266500,18
|
|
20240923,141200,2049614000,266500,266500,267000,266500,26
|
|
20240923,141100,2042678500,266500,266500,266500,266500,16
|
|
20240923,141000,2038414500,266500,267000,267000,266500,32
|
|
20240923,140900,2029885000,267000,267000,267000,267000,8
|
|
20240923,140800,2027749000,267000,266500,267000,266500,30
|
|
20240923,140700,2019745500,266500,266500,267000,266500,37
|
|
20240923,140600,2009883000,266500,267000,267000,266500,16
|
|
20240923,140500,2005615500,267000,267000,267500,266500,63
|
|
20240923,140400,1988790000,267000,267000,267000,266500,37
|
|
20240923,140300,1978924000,267000,267000,267000,267000,11
|
|
20240923,140200,1975987000,267000,267000,267500,267000,19
|
|
20240923,140100,1970909000,267000,267000,267500,267000,16
|
|
20240923,140000,1966636500,267500,267000,267500,267000,10
|
|
20240923,135900,1963963000,267000,267000,267500,267000,18
|
|
20240923,135800,1959155000,267000,267500,267500,266500,36
|
|
20240923,135700,1949531000,267500,267000,267500,266500,45
|
|
20240923,135600,1937511000,267000,267000,267000,267000,12
|
|
20240923,135500,1934307000,267000,267000,267500,267000,22
|
|
20240923,135400,1928427500,267000,267000,267000,267000,27
|
|
20240923,135300,1921218500,267000,267000,267000,267000,10
|
|
20240923,135200,1918548500,267000,267500,267500,267000,74
|
|
20240923,135100,1898785500,267000,267000,267500,267000,32
|
|
20240923,135000,1890241000,267000,267000,267000,267000,13
|
|
20240923,134900,1886770000,267000,267000,267000,267000,12
|
|
20240923,134800,1883566000,267000,267000,267500,267000,22
|
|
20240923,134700,1877687000,267000,267000,267500,267000,42
|
|
20240923,134600,1866469000,267000,267000,267000,267000,49
|
|
20240923,134500,1853386000,267000,267500,267500,267000,21
|
|
20240923,134400,1847772500,267000,267000,267500,267000,21
|
|
20240923,134300,1842160500,267000,267500,267500,267000,10
|
|
20240923,134200,1839488000,267500,267500,267500,267500,28
|
|
20240923,134100,1831998000,267500,267000,267500,267000,34
|
|
20240923,134000,1822918500,267000,267000,267000,267000,11
|
|
20240923,133900,1819981500,267000,267000,267000,267000,12
|
|
20240923,133800,1816777500,267000,267000,267500,266500,18
|
|
20240923,133700,1811972000,267500,267000,267500,266500,148
|
|
20240923,133600,1772427000,267000,267000,267000,267000,12
|
|
20240923,133500,1769223000,267500,267000,267500,267000,10
|
|
20240923,133400,1766552000,266500,267000,267000,266500,30
|
|
20240923,133300,1758543500,267000,267000,267000,267000,7
|
|
20240923,133200,1756674500,267000,267000,267000,267000,1
|
|
20240923,133100,1756407500,267000,267000,267500,266500,30
|
|
20240923,133000,1748396000,267000,266500,267000,266500,5
|
|
20240923,132900,1747062000,267000,266500,267000,266500,10
|
|
20240923,132800,1744396000,267000,267000,267500,267000,26
|
|
20240923,132700,1737447000,267000,267000,267000,267000,25
|
|
20240923,132600,1730772000,267000,267000,267500,267000,9
|
|
20240923,132500,1728367000,267000,267000,267000,267000,4
|
|
20240923,132400,1727299000,267000,266500,267000,266500,26
|
|
20240923,132300,1720368000,266500,267500,267500,266500,9
|
|
20240923,132200,1717963000,267000,267000,267500,267000,31
|
|
20240923,132100,1709674000,267000,267000,267000,266500,28
|
|
20240923,132000,1702198500,267000,267000,267000,267000,18
|
|
20240923,131900,1697392500,267000,267000,267500,267000,28
|
|
20240923,131800,1689905500,267000,267500,267500,267000,15
|
|
20240923,131700,1685895500,267000,267000,267000,267000,5
|
|
20240923,131600,1684560500,267000,267000,267500,267000,16
|
|
20240923,131500,1680283500,267000,267000,267000,267000,12
|
|
20240923,131400,1677079500,267000,267500,267500,267000,25
|
|
20240923,131300,1670398500,267000,267500,267500,267000,6
|
|
20240923,131200,1668795500,267000,267000,267000,267000,5
|
|
20240923,131100,1667460500,267000,267000,267500,267000,16
|
|
20240923,131000,1663182500,267000,267000,267000,267000,4
|
|
20240923,130900,1662114500,267000,267000,267000,267000,3
|
|
20240923,130800,1661313500,267000,267500,267500,267000,27
|
|
20240923,130700,1654094000,267500,267000,267500,267000,8
|
|
20240923,130600,1651956000,267000,267500,267500,267000,19
|
|
20240923,130500,1646877000,267500,267500,267500,267500,25
|
|
20240923,130400,1640189500,267500,267500,268000,267500,36
|
|
20240923,130300,1630554000,267500,267500,267500,267500,13
|
|
20240923,130200,1627076500,267500,268000,268000,267500,16
|
|
20240923,130100,1622789000,267500,268000,268000,267500,11
|
|
20240923,130000,1619841500,267500,268000,268000,267500,2
|
|
20240923,125900,1619306000,267500,267500,267500,267500,4
|
|
20240923,125800,1618236000,267500,267500,267500,267500,7
|
|
20240923,125700,1616363500,268000,267500,268000,267500,17
|
|
20240923,125600,1611811000,267500,267500,267500,267500,11
|
|
20240923,125500,1608868500,267500,267500,267500,267500,6
|
|
20240923,125400,1607263500,267500,267500,268000,267500,36
|
|
20240923,125300,1597628500,267500,267500,268000,267500,7
|
|
20240923,125200,1595755500,267500,267500,267500,267500,11
|
|
20240923,125100,1592813000,267500,267500,267500,267500,29
|
|
20240923,125000,1585055500,268000,267500,268000,267500,22
|
|
20240923,124900,1579161500,267500,267500,267500,267500,3
|
|
20240923,124800,1578359000,267500,267500,267500,267500,27
|
|
20240923,124700,1571136500,267500,267500,268000,267500,40
|
|
20240923,124600,1560419500,267500,267500,267500,267500,6
|
|
20240923,124500,1558814500,267500,267500,268000,267500,68
|
|
20240923,124400,1540609500,267500,268000,268000,267500,15
|
|
20240923,124300,1536592000,267500,268000,268000,267500,4
|
|
20240923,124200,1535521500,267500,267500,267500,267500,2
|
|
20240923,124100,1534986500,267500,268000,268000,267500,28
|
|
20240923,124000,1527484000,267500,267500,267500,267500,2
|
|
20240923,123900,1526949000,267500,268000,268000,267500,93
|
|
20240923,123800,1502032000,268000,268000,268000,268000,27
|
|
20240923,123700,1494796000,268000,268000,268500,268000,68
|
|
20240923,123600,1476567000,268500,268000,268500,268000,4
|
|
20240923,123500,1475494000,268000,268500,268500,268000,7
|
|
20240923,123400,1473617500,268500,268500,268500,268000,10
|
|
20240923,123300,1470933500,268500,268000,268500,268000,20
|
|
20240923,123200,1465568500,268000,268500,268500,268000,5
|
|
20240923,123100,1464227500,268500,268500,268500,268500,24
|
|
20240923,123000,1457783500,268500,267500,268500,267500,40
|
|
20240923,122900,1447046000,267500,268000,268000,267500,8
|
|
20240923,122800,1444903000,268000,268500,268500,268000,34
|
|
20240923,122700,1435788000,268500,268000,268500,268000,9
|
|
20240923,122600,1433374000,267500,267500,268000,267500,8
|
|
20240923,122500,1431233500,267500,268500,268500,267500,19
|
|
20240923,122400,1426135500,267500,268500,268500,267500,25
|
|
20240923,122300,1419431000,268500,267500,269000,267500,137
|
|
20240923,122200,1382670500,267500,267500,267500,267500,6
|
|
20240923,122100,1381065500,267500,267500,267500,267500,23
|
|
20240923,122000,1374913000,267500,267500,268000,267500,14
|
|
20240923,121900,1371163000,267500,267500,267500,267500,15
|
|
20240923,121800,1367150500,267500,267500,268000,267500,37
|
|
20240923,121700,1357252500,267500,268000,268000,267500,7
|
|
20240923,121600,1355379000,268000,267500,268000,267500,14
|
|
20240923,121500,1351629000,267500,267500,267500,267500,33
|
|
20240923,121400,1342801500,267500,267500,267500,267500,9
|
|
20240923,121300,1340394000,267500,267000,267500,266500,14
|
|
20240923,121200,1336652000,267000,267500,267500,267000,24
|
|
20240923,121100,1330233500,267500,267500,268000,267500,9
|
|
20240923,121000,1327825500,267500,267500,267500,267000,25
|
|
20240923,120900,1321138500,267000,267000,267500,267000,12
|
|
20240923,120800,1317934000,267000,267000,267000,267000,25
|
|
20240923,120700,1311259000,267000,267000,267000,267000,3
|
|
20240923,120600,1310458000,267000,267000,267500,267000,13
|
|
20240923,120500,1306982000,267000,267000,267000,267000,22
|
|
20240923,120400,1301108000,267000,267000,267000,267000,8
|
|
20240923,120300,1298972000,267000,267000,267500,267000,17
|
|
20240923,120200,1294428000,267000,267000,267500,267000,17
|
|
20240923,120100,1289887500,267000,267000,267500,267000,6
|
|
20240923,120000,1288285000,267000,267000,267000,267000,8
|
|
20240923,115900,1286149000,267000,267000,267500,267000,13
|
|
20240923,115800,1282673000,267000,267000,267000,267000,25
|
|
20240923,115700,1275998000,267000,267000,267000,267000,5
|
|
20240923,115600,1274663000,267000,267000,267500,267000,26
|
|
20240923,115500,1267714500,267000,267500,267500,266500,88
|
|
20240923,115400,1244207500,267500,267500,267500,267500,4
|
|
20240923,115300,1243137500,267500,267000,267500,267000,18
|
|
20240923,115200,1238326000,266500,267000,267000,266500,25
|
|
20240923,115100,1231653000,267000,267000,267000,267000,5
|
|
20240923,115000,1230318000,267000,267000,267500,267000,6
|
|
20240923,114900,1228715500,267000,266500,267000,266500,7
|
|
20240923,114800,1226848500,267000,266500,267500,266500,27
|
|
20240923,114700,1219639500,267000,267000,267000,266500,6
|
|
20240923,114600,1218038000,266500,267000,267500,266500,20
|
|
20240923,114500,1212694000,267000,267000,267000,267000,34
|
|
20240923,114400,1203616000,267000,267000,267000,267000,14
|
|
20240923,114300,1199878000,267000,267000,267000,267000,6
|
|
20240923,114200,1198276000,267500,267000,267500,267000,73
|
|
20240923,114100,1178763000,267000,266500,267500,266500,148
|
|
20240923,114000,1139240500,266500,266500,266500,266500,1
|
|
20240923,113900,1138974000,266500,267000,267000,266000,29
|
|
20240923,113800,1131241500,267000,267000,267000,266500,70
|
|
20240923,113700,1112553000,267000,267000,267500,267000,57
|
|
20240923,113600,1097309000,267000,267000,267000,267000,20
|
|
20240923,113500,1091969000,266500,267000,267000,266500,59
|
|
20240923,113400,1076228000,267000,267000,267000,267000,4
|
|
20240923,113300,1075160000,267000,267000,267500,267000,30
|
|
20240923,113200,1067138000,267000,267000,267500,267000,89
|
|
20240923,113100,1043370000,267000,267000,267000,266500,10
|
|
20240923,113000,1040701000,267000,266500,267000,266500,19
|
|
20240923,112900,1035630000,266500,266500,267000,266500,36
|
|
20240923,112800,1026031000,266500,266500,266500,266500,5
|
|
20240923,112700,1024698500,266500,266500,266500,266500,9
|
|
20240923,112600,1022300000,267000,267000,267500,267000,16
|
|
20240923,112500,1018027500,267500,267000,267500,267000,32
|
|
20240923,112400,1009478500,267000,267000,267500,267000,33
|
|
20240923,112300,1000654000,267000,267000,267000,267000,18
|
|
20240923,112200,995848000,267000,267000,267500,267000,35
|
|
20240923,112100,986498000,267000,266500,267000,266500,11
|
|
20240923,112000,983563000,266500,266500,266500,266500,4
|
|
20240923,111900,982497000,266500,266500,267000,266500,52
|
|
20240923,111800,968617000,266500,266500,266500,266500,10
|
|
20240923,111700,965952000,266500,266500,266500,266500,5
|
|
20240923,111600,964619500,266500,266500,266500,266500,4
|
|
20240923,111500,963553500,266500,266500,267000,266500,17
|
|
20240923,111400,959018000,266500,266500,267000,266500,7
|
|
20240923,111300,957152000,266500,267000,267000,266500,10
|
|
20240923,111200,954485000,266500,266500,267000,266500,24
|
|
20240923,111100,948078000,267000,267000,267000,267000,6
|
|
20240923,111000,946476000,266500,267000,267500,266500,294
|
|
20240923,110900,867843500,266500,267500,267500,266500,37
|
|
20240923,110800,857960000,267000,267000,267000,267000,9
|
|
20240923,110700,855557000,267000,267000,267000,267000,5
|
|
20240923,110600,854222000,267000,266000,267000,266000,5
|
|
20240923,110500,852888500,266500,266500,266500,266000,32
|
|
20240923,110400,844364000,266000,266000,266500,266000,7
|
|
20240923,110300,842501000,266000,266500,266500,266000,11
|
|
20240923,110200,839570000,266000,267000,267500,266000,30
|
|
20240923,110100,831555500,267000,266500,267000,266000,7
|
|
20240923,110000,829689500,266500,266500,266500,266500,16
|
|
20240923,105900,825425500,266500,267000,267000,266500,28
|
|
20240923,105800,817950500,266500,266500,267000,266500,14
|
|
20240923,105700,814214500,266500,266500,266500,266000,7
|
|
20240923,105600,812351000,266000,266000,266500,266000,22
|
|
20240923,105500,806498500,266000,266500,267000,266000,21
|
|
20240923,105400,800897500,266500,266500,266500,266500,7
|
|
20240923,105300,799032000,266500,266000,266500,266000,28
|
|
20240923,105200,791573500,266000,266500,266500,266000,32
|
|
20240923,105100,783056500,266000,266500,267000,266000,37
|
|
20240923,105000,773197000,266500,266000,266500,266000,11
|
|
20240923,104900,770266500,266000,266000,266000,266000,30
|
|
20240923,104800,762286500,266500,266000,266500,266000,23
|
|
20240923,104700,756158000,266000,266000,266000,266000,1
|
|
20240923,104600,755892000,266000,266500,266500,266000,15
|
|
20240923,104500,751901000,266500,266000,266500,266000,12
|
|
20240923,104400,748704000,266000,266000,266000,266000,9
|
|
20240923,104300,746310000,266000,266000,266000,266000,8
|
|
20240923,104200,744182000,266500,266500,266500,266500,34
|
|
20240923,104100,735121000,267000,266500,267000,266500,25
|
|
20240923,104000,728448500,266500,266500,266500,266500,6
|
|
20240923,103900,726849500,266500,266500,266500,266500,21
|
|
20240923,103800,721253000,266500,266500,266500,266500,18
|
|
20240923,103700,716456000,266500,266500,267000,266500,25
|
|
20240923,103600,709793000,266500,266500,267000,266500,29
|
|
20240923,103500,702051000,266500,266500,267000,266500,19
|
|
20240923,103400,696979500,266500,266500,266500,266500,10
|
|
20240923,103300,694314500,266500,266000,266500,266000,17
|
|
20240923,103200,689784500,266000,266000,266500,266000,28
|
|
20240923,103100,682334000,266500,266000,266500,266000,21
|
|
20240923,103000,676743000,266000,266000,266000,266000,11
|
|
20240923,102900,673817000,266000,266500,266500,266000,4
|
|
20240923,102800,672751500,266500,266000,266500,266000,11
|
|
20240923,102700,669822000,266000,266000,266500,266000,47
|
|
20240923,102600,657301500,266000,266000,266000,266000,33
|
|
20240923,102500,648523500,265500,266000,266000,265500,14
|
|
20240923,102400,644801500,266000,265500,266000,265500,26
|
|
20240923,102300,637886000,266500,265500,266500,265500,54
|
|
20240923,102200,623545500,265500,265500,265500,265500,4
|
|
20240923,102100,622483500,265500,265000,265500,265000,2
|
|
20240923,102000,621953000,265000,265000,265500,265000,7
|
|
20240923,101900,620097000,265000,265500,265500,265000,24
|
|
20240923,101800,613726000,265500,265000,265500,265000,8
|
|
20240923,101700,611603500,265000,265000,265000,265000,7
|
|
20240923,101600,609748500,265000,265500,265500,265000,28
|
|
20240923,101500,602316500,265500,265500,265500,265500,6
|
|
20240923,101400,600723500,266000,265500,266000,265000,7
|
|
20240923,101300,598865500,265000,267000,267000,265000,15
|
|
20240923,101200,594882000,267000,266500,267000,264500,392
|
|
20240923,101100,490871000,266500,266000,266500,266000,16
|
|
20240923,101000,486610000,266000,266000,267000,266000,9
|
|
20240923,100900,484214000,267000,266500,267000,266500,92
|
|
20240923,100800,459695500,266000,266500,266500,266000,20
|
|
20240923,100700,454370500,266000,266500,266500,266000,7
|
|
20240923,100600,452508000,266000,266000,266000,266000,25
|
|
20240923,100500,445858000,266000,266000,266000,266000,4
|
|
20240923,100400,444794000,266500,266000,266500,266000,13
|
|
20240923,100300,441330500,266500,266000,266500,266000,25
|
|
20240923,100200,434680000,266000,266000,266000,266000,9
|
|
20240923,100100,432286000,266000,266500,266500,266000,49
|
|
20240923,100000,419238000,266500,266500,266500,266000,30
|
|
20240923,095900,411243500,266500,266500,266500,266500,80
|
|
20240923,095800,389923500,267000,267000,267000,267000,12
|
|
20240923,095700,386719500,266500,267000,267000,266500,8
|
|
20240923,095600,384585000,267000,267000,267000,266500,13
|
|
20240923,095500,381117000,266500,266500,266500,266500,3
|
|
20240923,095400,380317500,267000,266500,267500,266500,26
|
|
20240923,095300,373375000,266500,267000,267000,266500,26
|
|
20240923,095200,366434000,267000,267000,267000,266500,14
|
|
20240923,095100,362696500,266500,267500,267500,266500,6
|
|
20240923,095000,361093500,266000,266500,266500,266000,98
|
|
20240923,094900,335011500,267000,267000,267000,267000,11
|
|
20240923,094800,332074500,267000,267000,267000,267000,10
|
|
20240923,094700,329404500,267000,266500,267000,266500,127
|
|
20240923,094600,295542500,266000,266000,266000,266000,0
|
|
20240923,094500,295542500,266000,266000,266000,266000,1
|
|
20240923,094400,295276500,266500,266500,266500,266500,10
|
|
20240923,094300,292611500,266000,266500,266500,266000,56
|
|
20240923,094200,277688000,266500,266500,266500,266500,56
|
|
20240923,094100,262764000,266500,266500,266500,266500,15
|
|
20240923,094000,258766500,266000,266500,266500,266000,8
|
|
20240923,093900,256635000,266000,266500,266500,266000,50
|
|
20240923,093800,243325000,266500,266500,266500,266500,8
|
|
20240923,093700,241193000,266500,266500,266500,266500,27
|
|
20240923,093600,233997500,267000,266500,267000,266500,118
|
|
20240923,093500,202550000,266500,267000,267000,266500,20
|
|
20240923,093400,197214000,267000,267000,267000,267000,4
|
|
20240923,093300,196146000,267000,267000,267000,267000,28
|
|
20240923,093200,188670000,267000,266500,267000,266500,42
|
|
20240923,093100,177457000,267000,267000,267000,267000,45
|
|
20240923,093000,165442000,267000,267000,267000,267000,1
|
|
20240923,092900,165175000,267000,266500,267000,266500,7
|
|
20240923,092800,163306500,266500,267000,267000,266500,62
|
|
20240923,092700,146758500,267000,266500,267000,266500,17
|
|
20240923,092600,142222000,267000,267000,267000,267000,4
|
|
20240923,092500,141154000,267000,267000,267000,267000,0
|
|
20240923,092400,141154000,267000,267000,267000,267000,7
|
|
20240923,092300,139285000,267000,267000,267000,267000,25
|
|
20240923,092200,132610000,267000,267000,267000,267000,3
|
|
20240923,092100,131809000,267000,267000,267000,267000,4
|
|
20240923,092000,130741000,267000,267000,267000,267000,44
|
|
20240923,091900,118993000,267000,267000,267000,267000,25
|
|
20240923,091800,112318000,267000,267500,267500,267000,2
|
|
20240923,091700,111783500,267500,267000,267500,267000,3
|
|
20240923,091600,110981500,267000,267000,267000,267000,1
|
|
20240923,091500,110714500,267000,267000,267000,267000,1
|
|
20240923,091400,110447500,267000,267000,267000,267000,0
|
|
20240923,091300,110447500,267000,266500,267000,266500,41
|
|
20240923,091200,99501000,266500,266500,266500,266500,4
|
|
20240923,091100,98435000,266500,266500,266500,266500,4
|
|
20240923,091000,97369000,266500,267000,267000,266500,10
|
|
20240923,090900,94703500,267000,266000,267000,266000,83
|
|
20240923,090800,72566000,266500,266500,266500,266500,5
|
|
20240923,090700,71233500,266000,266000,266000,266000,38
|
|
20240923,090600,61125500,266500,266000,266500,266000,8
|
|
20240923,090500,58994000,266000,266500,266500,266000,11
|
|
20240923,090400,56063000,267000,266500,267000,266000,22
|
|
20240923,090300,50192000,266000,266000,267000,266000,17
|
|
20240923,090200,45662000,266500,267000,267000,266000,38
|
|
20240923,090100,35544500,267000,267000,267000,266000,42
|
|
20240923,090000,24333500,267000,267500,267500,267000,91
|