732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210900,6241116000,279000,279000,279000,279000,504
|
|
20240924,210800,6241116000,279000,279000,279000,279000,0
|
|
20240924,210700,6241116000,279000,279000,279000,279000,0
|
|
20240924,210600,6241116000,279000,279000,279000,279000,0
|
|
20240924,210500,6241116000,279000,279000,279000,279000,0
|
|
20240924,210400,6241116000,279000,279000,279000,279000,0
|
|
20240924,210300,6241116000,279000,279000,279000,279000,0
|
|
20240924,210200,6241116000,279000,279000,279000,279000,0
|
|
20240924,210100,6241116000,279000,279000,279000,279000,0
|
|
20240924,210000,6241116000,279000,279000,279000,279000,0
|
|
20240924,205900,6241116000,279000,279000,279000,279000,0
|
|
20240924,205800,6241116000,279000,279000,279000,279000,0
|
|
20240924,205700,6241116000,279000,279000,279000,279000,0
|
|
20240924,205600,6241116000,279000,279000,279000,279000,0
|
|
20240924,205500,6241116000,279000,279000,279000,279000,0
|
|
20240924,205400,6241116000,279000,279000,279000,279000,0
|
|
20240924,205300,6241116000,279000,279000,279000,279000,0
|
|
20240924,205200,6241116000,279000,279000,279000,279000,0
|
|
20240924,205100,6241116000,279000,279000,279000,279000,0
|
|
20240924,205000,6241116000,279000,279000,279000,279000,0
|
|
20240924,204900,6241116000,279000,279000,279000,279000,0
|
|
20240924,204800,6241116000,279000,279000,279000,279000,0
|
|
20240924,204700,6241116000,279000,279000,279000,279000,0
|
|
20240924,204600,6241116000,279000,279000,279000,279000,0
|
|
20240924,204500,6241116000,279000,279000,279000,279000,0
|
|
20240924,204400,6241116000,279000,279000,279000,279000,0
|
|
20240924,204300,6241116000,279000,279000,279000,279000,0
|
|
20240924,204200,6241116000,279000,279000,279000,279000,0
|
|
20240924,204100,6241116000,279000,279000,279000,279000,0
|
|
20240924,204000,6241116000,279000,279000,279000,279000,0
|
|
20240924,203900,6241116000,279000,279000,279000,279000,504
|
|
20240924,203800,6241116000,279000,279000,279000,279000,0
|
|
20240924,203700,6241116000,279000,279000,279000,279000,0
|
|
20240924,203600,6241116000,279000,279000,279000,279000,0
|
|
20240924,203500,6241116000,279000,279000,279000,279000,0
|
|
20240924,203400,6241116000,279000,279000,279000,279000,0
|
|
20240924,203300,6241116000,279000,279000,279000,279000,0
|
|
20240924,203200,6241116000,279000,279000,279000,279000,0
|
|
20240924,203100,6241116000,279000,279000,279000,279000,0
|
|
20240924,203000,6241116000,279000,279000,279000,279000,0
|
|
20240924,202900,6241116000,279000,279000,279000,279000,0
|
|
20240924,202800,6241116000,279000,279000,279000,279000,0
|
|
20240924,202700,6241116000,279000,279000,279000,279000,0
|
|
20240924,202600,6241116000,279000,279000,279000,279000,0
|
|
20240924,202500,6241116000,279000,279000,279000,279000,0
|
|
20240924,202400,6241116000,279000,279000,279000,279000,0
|
|
20240924,202300,6241116000,279000,279000,279000,279000,0
|
|
20240924,202200,6241116000,279000,279000,279000,279000,0
|
|
20240924,202100,6241116000,279000,279000,279000,279000,0
|
|
20240924,202000,6241116000,279000,279000,279000,279000,0
|
|
20240924,201900,6241116000,279000,279000,279000,279000,0
|
|
20240924,201800,6241116000,279000,279000,279000,279000,0
|
|
20240924,201700,6241116000,279000,279000,279000,279000,0
|
|
20240924,201600,6241116000,279000,279000,279000,279000,0
|
|
20240924,201500,6241116000,279000,279000,279000,279000,0
|
|
20240924,201400,6241116000,279000,279000,279000,279000,0
|
|
20240924,201300,6241116000,279000,279000,279000,279000,0
|
|
20240924,201200,6241116000,279000,279000,279000,279000,0
|
|
20240924,201100,6241116000,279000,279000,279000,279000,0
|
|
20240924,201000,6241116000,279000,279000,279000,279000,0
|
|
20240924,200900,6241116000,279000,279000,279000,279000,504
|
|
20240924,200800,6241116000,279000,279000,279000,279000,0
|
|
20240924,200700,6241116000,279000,279000,279000,279000,0
|
|
20240924,200600,6241116000,279000,279000,279000,279000,0
|
|
20240924,200500,6241116000,279000,279000,279000,279000,0
|
|
20240924,200400,6241116000,279000,279000,279000,279000,0
|
|
20240924,200300,6241116000,279000,279000,279000,279000,0
|
|
20240924,200200,6241116000,279000,279000,279000,279000,0
|
|
20240924,200100,6241116000,279000,279000,279000,279000,0
|
|
20240924,200000,6241116000,279000,279000,279000,279000,0
|
|
20240924,195900,6241116000,279000,279000,279000,279000,0
|
|
20240924,195800,6241116000,279000,279000,279000,279000,0
|
|
20240924,195700,6241116000,279000,279000,279000,279000,0
|
|
20240924,195600,6241116000,279000,279000,279000,279000,0
|
|
20240924,195500,6241116000,279000,279000,279000,279000,0
|
|
20240924,195400,6241116000,279000,279000,279000,279000,0
|
|
20240924,195300,6241116000,279000,279000,279000,279000,0
|
|
20240924,195200,6241116000,279000,279000,279000,279000,0
|
|
20240924,195100,6241116000,279000,279000,279000,279000,0
|
|
20240924,195000,6241116000,279000,279000,279000,279000,0
|
|
20240924,194900,6241116000,279000,279000,279000,279000,0
|
|
20240924,194800,6241116000,279000,279000,279000,279000,0
|
|
20240924,194700,6241116000,279000,279000,279000,279000,0
|
|
20240924,194600,6241116000,279000,279000,279000,279000,0
|
|
20240924,194500,6241116000,279000,279000,279000,279000,0
|
|
20240924,194400,6241116000,279000,279000,279000,279000,0
|
|
20240924,194300,6241116000,279000,279000,279000,279000,0
|
|
20240924,194200,6241116000,279000,279000,279000,279000,0
|
|
20240924,194100,6241116000,279000,279000,279000,279000,0
|
|
20240924,194000,6241116000,279000,279000,279000,279000,0
|
|
20240924,193900,6241116000,279000,279000,279000,279000,504
|
|
20240924,193800,6241116000,279000,279000,279000,279000,0
|
|
20240924,193700,6241116000,279000,279000,279000,279000,0
|
|
20240924,193600,6241116000,279000,279000,279000,279000,0
|
|
20240924,193500,6241116000,279000,279000,279000,279000,0
|
|
20240924,193400,6241116000,279000,279000,279000,279000,0
|
|
20240924,193300,6241116000,279000,279000,279000,279000,0
|
|
20240924,193200,6241116000,279000,279000,279000,279000,0
|
|
20240924,193100,6241116000,279000,279000,279000,279000,0
|
|
20240924,193000,6241116000,279000,279000,279000,279000,0
|
|
20240924,192900,6241116000,279000,279000,279000,279000,0
|
|
20240924,192800,6241116000,279000,279000,279000,279000,0
|
|
20240924,192700,6241116000,279000,279000,279000,279000,0
|
|
20240924,192600,6241116000,279000,279000,279000,279000,0
|
|
20240924,192500,6241116000,279000,279000,279000,279000,0
|
|
20240924,192400,6241116000,279000,279000,279000,279000,0
|
|
20240924,192300,6241116000,279000,279000,279000,279000,0
|
|
20240924,192200,6241116000,279000,279000,279000,279000,0
|
|
20240924,192100,6241116000,279000,279000,279000,279000,0
|
|
20240924,192000,6241116000,279000,279000,279000,279000,0
|
|
20240924,191900,6241116000,279000,279000,279000,279000,0
|
|
20240924,191800,6241116000,279000,279000,279000,279000,0
|
|
20240924,191700,6241116000,279000,279000,279000,279000,0
|
|
20240924,191600,6241116000,279000,279000,279000,279000,0
|
|
20240924,191500,6241116000,279000,279000,279000,279000,0
|
|
20240924,191400,6241116000,279000,279000,279000,279000,0
|
|
20240924,191300,6241116000,279000,279000,279000,279000,0
|
|
20240924,191200,6241116000,279000,279000,279000,279000,0
|
|
20240924,191100,6241116000,279000,279000,279000,279000,0
|
|
20240924,191000,6241116000,279000,279000,279000,279000,0
|
|
20240924,190900,6241116000,279000,279000,279000,279000,504
|
|
20240924,190800,6241116000,279000,279000,279000,279000,0
|
|
20240924,190700,6241116000,279000,279000,279000,279000,0
|
|
20240924,190600,6241116000,279000,279000,279000,279000,0
|
|
20240924,190500,6241116000,279000,279000,279000,279000,0
|
|
20240924,190400,6241116000,279000,279000,279000,279000,0
|
|
20240924,190300,6241116000,279000,279000,279000,279000,0
|
|
20240924,190200,6241116000,279000,279000,279000,279000,0
|
|
20240924,190100,6241116000,279000,279000,279000,279000,0
|
|
20240924,190000,6241116000,279000,279000,279000,279000,0
|
|
20240924,185900,6241116000,279000,279000,279000,279000,0
|
|
20240924,185800,6241116000,279000,279000,279000,279000,0
|
|
20240924,185700,6241116000,279000,279000,279000,279000,0
|
|
20240924,185600,6241116000,279000,279000,279000,279000,0
|
|
20240924,185500,6241116000,279000,279000,279000,279000,0
|
|
20240924,185400,6241116000,279000,279000,279000,279000,0
|
|
20240924,185300,6241116000,279000,279000,279000,279000,0
|
|
20240924,185200,6241116000,279000,279000,279000,279000,0
|
|
20240924,185100,6241116000,279000,279000,279000,279000,0
|
|
20240924,185000,6241116000,279000,279000,279000,279000,0
|
|
20240924,184900,6241116000,279000,279000,279000,279000,0
|
|
20240924,184800,6241116000,279000,279000,279000,279000,0
|
|
20240924,184700,6241116000,279000,279000,279000,279000,0
|
|
20240924,184600,6241116000,279000,279000,279000,279000,0
|
|
20240924,184500,6241116000,279000,279000,279000,279000,0
|
|
20240924,184400,6241116000,279000,279000,279000,279000,0
|
|
20240924,184300,6241116000,279000,279000,279000,279000,0
|
|
20240924,184200,6241116000,279000,279000,279000,279000,0
|
|
20240924,184100,6241116000,279000,279000,279000,279000,0
|
|
20240924,184000,6241116000,279000,279000,279000,279000,0
|
|
20240924,183900,6241116000,279000,279000,279000,279000,504
|
|
20240924,183800,6241116000,279000,279000,279000,279000,0
|
|
20240924,183700,6241116000,279000,279000,279000,279000,0
|
|
20240924,183600,6241116000,279000,279000,279000,279000,0
|
|
20240924,183500,6241116000,279000,279000,279000,279000,0
|
|
20240924,183400,6241116000,279000,279000,279000,279000,0
|
|
20240924,183300,6241116000,279000,279000,279000,279000,0
|
|
20240924,183200,6241116000,279000,279000,279000,279000,0
|
|
20240924,183100,6241116000,279000,279000,279000,279000,0
|
|
20240924,183000,6241116000,279000,279000,279000,279000,0
|
|
20240924,182900,6241116000,279000,279000,279000,279000,0
|
|
20240924,182800,6241116000,279000,279000,279000,279000,0
|
|
20240924,182700,6241116000,279000,279000,279000,279000,0
|
|
20240924,182600,6241116000,279000,279000,279000,279000,0
|
|
20240924,182500,6241116000,279000,279000,279000,279000,0
|
|
20240924,182400,6241116000,279000,279000,279000,279000,0
|
|
20240924,182300,6241116000,279000,279000,279000,279000,0
|
|
20240924,182200,6241116000,279000,279000,279000,279000,0
|
|
20240924,182100,6241116000,279000,279000,279000,279000,0
|
|
20240924,182000,6241116000,279000,279000,279000,279000,0
|
|
20240924,181900,6241116000,279000,279000,279000,279000,0
|
|
20240924,181800,6241116000,279000,279000,279000,279000,0
|
|
20240924,181700,6241116000,279000,279000,279000,279000,0
|
|
20240924,181600,6241116000,279000,279000,279000,279000,0
|
|
20240924,181500,6241116000,279000,279000,279000,279000,0
|
|
20240924,181400,6241116000,279000,279000,279000,279000,0
|
|
20240924,181300,6241116000,279000,279000,279000,279000,0
|
|
20240924,181200,6241116000,279000,279000,279000,279000,0
|
|
20240924,181100,6241116000,279000,279000,279000,279000,0
|
|
20240924,181000,6241116000,279000,279000,279000,279000,0
|
|
20240924,180900,6241116000,279000,279000,279000,279000,504
|
|
20240924,180800,6241116000,279000,279000,279000,279000,0
|
|
20240924,180700,6241116000,279000,279000,279000,279000,0
|
|
20240924,180600,6241116000,279000,279000,279000,279000,0
|
|
20240924,180500,6241116000,279000,279000,279000,279000,0
|
|
20240924,180400,6241116000,279000,279000,279000,279000,0
|
|
20240924,180300,6241116000,279000,279000,279000,279000,0
|
|
20240924,180200,6241116000,279000,279000,279000,279000,0
|
|
20240924,180100,6241116000,279000,279000,279000,279000,0
|
|
20240924,180000,6241116000,279000,279000,279000,279000,0
|
|
20240924,175900,6241116000,279000,279000,279000,279000,0
|
|
20240924,175800,6241116000,279000,279000,279000,279000,0
|
|
20240924,175700,6241116000,279000,279000,279000,279000,0
|
|
20240924,175600,6241116000,279000,279000,279000,279000,0
|
|
20240924,175500,6241116000,279000,279000,279000,279000,0
|
|
20240924,175400,6241116000,279000,279000,279000,279000,0
|
|
20240924,175300,6241116000,279000,279000,279000,279000,0
|
|
20240924,175200,6241116000,279000,279000,279000,279000,0
|
|
20240924,175100,6241116000,279000,279000,279000,279000,0
|
|
20240924,175000,6241116000,279000,279000,279000,279000,0
|
|
20240924,174900,6241116000,279000,279000,279000,279000,0
|
|
20240924,174800,6241116000,279000,279000,279000,279000,0
|
|
20240924,174700,6241116000,279000,279000,279000,279000,0
|
|
20240924,174600,6241116000,279000,279000,279000,279000,0
|
|
20240924,174500,6241116000,279000,279000,279000,279000,0
|
|
20240924,174400,6241116000,279000,279000,279000,279000,0
|
|
20240924,174300,6241116000,279000,279000,279000,279000,0
|
|
20240924,174200,6241116000,279000,279000,279000,279000,0
|
|
20240924,174100,6241116000,279000,279000,279000,279000,0
|
|
20240924,174000,6241116000,279000,279000,279000,279000,0
|
|
20240924,173900,6241116000,279000,279000,279000,279000,504
|
|
20240924,173800,6241116000,279000,279000,279000,279000,0
|
|
20240924,173700,6241116000,279000,279000,279000,279000,0
|
|
20240924,173600,6241116000,279000,279000,279000,279000,0
|
|
20240924,173500,6241116000,279000,279000,279000,279000,0
|
|
20240924,173400,6241116000,279000,279000,279000,279000,0
|
|
20240924,173300,6241116000,279000,279000,279000,279000,0
|
|
20240924,173200,6241116000,279000,279000,279000,279000,0
|
|
20240924,173100,6241116000,279000,279000,279000,279000,0
|
|
20240924,173000,6241116000,279000,279000,279000,279000,0
|
|
20240924,172900,6241116000,279000,279000,279000,279000,0
|
|
20240924,172800,6241116000,279000,279000,279000,279000,0
|
|
20240924,172700,6241116000,279000,279000,279000,279000,0
|
|
20240924,172600,6241116000,279000,279000,279000,279000,0
|
|
20240924,172500,6241116000,279000,279000,279000,279000,0
|
|
20240924,172400,6241116000,279000,279000,279000,279000,0
|
|
20240924,172300,6241116000,279000,279000,279000,279000,0
|
|
20240924,172200,6241116000,279000,279000,279000,279000,0
|
|
20240924,172100,6241116000,279000,279000,279000,279000,0
|
|
20240924,172000,6241116000,279000,279000,279000,279000,0
|
|
20240924,171900,6241116000,279000,279000,279000,279000,0
|
|
20240924,171800,6241116000,279000,279000,279000,279000,0
|
|
20240924,171700,6241116000,279000,279000,279000,279000,0
|
|
20240924,171600,6241116000,279000,279000,279000,279000,0
|
|
20240924,171500,6241116000,279000,279000,279000,279000,0
|
|
20240924,171400,6241116000,279000,279000,279000,279000,0
|
|
20240924,171300,6241116000,279000,279000,279000,279000,0
|
|
20240924,171200,6241116000,279000,279000,279000,279000,0
|
|
20240924,171100,6241116000,279000,279000,279000,279000,0
|
|
20240924,171000,6241116000,279000,279000,279000,279000,0
|
|
20240924,170900,6241116000,279000,279000,279000,279000,504
|
|
20240924,170800,6241116000,279000,279000,279000,279000,0
|
|
20240924,170700,6241116000,279000,279000,279000,279000,0
|
|
20240924,170600,6241116000,279000,279000,279000,279000,0
|
|
20240924,170500,6241116000,279000,279000,279000,279000,0
|
|
20240924,170400,6241116000,279000,279000,279000,279000,0
|
|
20240924,170300,6241116000,279000,279000,279000,279000,0
|
|
20240924,170200,6241116000,279000,279000,279000,279000,0
|
|
20240924,170100,6241116000,279000,279000,279000,279000,0
|
|
20240924,170000,6241116000,279000,279000,279000,279000,0
|
|
20240924,165900,6241116000,279000,279000,279000,279000,0
|
|
20240924,165800,6241116000,279000,279000,279000,279000,0
|
|
20240924,165700,6241116000,279000,279000,279000,279000,0
|
|
20240924,165600,6241116000,279000,279000,279000,279000,0
|
|
20240924,165500,6241116000,279000,279000,279000,279000,0
|
|
20240924,165400,6241116000,279000,279000,279000,279000,0
|
|
20240924,165300,6241116000,279000,279000,279000,279000,0
|
|
20240924,165200,6241116000,279000,279000,279000,279000,0
|
|
20240924,165100,6241116000,279000,279000,279000,279000,0
|
|
20240924,165000,6241116000,279000,279000,279000,279000,0
|
|
20240924,164900,6241116000,279000,279000,279000,279000,0
|
|
20240924,164800,6241116000,279000,279000,279000,279000,0
|
|
20240924,164700,6241116000,279000,279000,279000,279000,0
|
|
20240924,164600,6241116000,279000,279000,279000,279000,0
|
|
20240924,164500,6241116000,279000,279000,279000,279000,0
|
|
20240924,164400,6241116000,279000,279000,279000,279000,0
|
|
20240924,164300,6241116000,279000,279000,279000,279000,0
|
|
20240924,164200,6241116000,279000,279000,279000,279000,0
|
|
20240924,164100,6241116000,279000,279000,279000,279000,0
|
|
20240924,164000,6241116000,279000,279000,279000,279000,0
|
|
20240924,163900,6241116000,279000,279000,279000,279000,504
|
|
20240924,163800,6241116000,279000,279000,279000,279000,0
|
|
20240924,163700,6241116000,279000,279000,279000,279000,0
|
|
20240924,163600,6241116000,279000,279000,279000,279000,0
|
|
20240924,163500,6241116000,279000,279000,279000,279000,0
|
|
20240924,163400,6241116000,279000,279000,279000,279000,0
|
|
20240924,163300,6241116000,279000,279000,279000,279000,0
|
|
20240924,163200,6241116000,279000,279000,279000,279000,0
|
|
20240924,163100,6241116000,279000,279000,279000,279000,0
|
|
20240924,163000,6241116000,279000,279000,279000,279000,0
|
|
20240924,162900,6241116000,279000,279000,279000,279000,0
|
|
20240924,162800,6241116000,279000,279000,279000,279000,0
|
|
20240924,162700,6241116000,279000,279000,279000,279000,0
|
|
20240924,162600,6241116000,279000,279000,279000,279000,0
|
|
20240924,162500,6241116000,279000,279000,279000,279000,0
|
|
20240924,162400,6241116000,279000,279000,279000,279000,0
|
|
20240924,162300,6241116000,279000,279000,279000,279000,0
|
|
20240924,162200,6241116000,279000,279000,279000,279000,0
|
|
20240924,162100,6241116000,279000,279000,279000,279000,0
|
|
20240924,162000,6241116000,279000,279000,279000,279000,0
|
|
20240924,161900,6241116000,279000,279000,279000,279000,0
|
|
20240924,161800,6241116000,279000,279000,279000,279000,0
|
|
20240924,161700,6241116000,279000,279000,279000,279000,0
|
|
20240924,161600,6241116000,279000,279000,279000,279000,0
|
|
20240924,161500,6241116000,279000,279000,279000,279000,0
|
|
20240924,161400,6241116000,279000,279000,279000,279000,0
|
|
20240924,161300,6241116000,279000,279000,279000,279000,0
|
|
20240924,161200,6241116000,279000,279000,279000,279000,0
|
|
20240924,161100,6241116000,279000,279000,279000,279000,0
|
|
20240924,161000,6241116000,279000,279000,279000,279000,0
|
|
20240924,160900,6241116000,279000,279000,279000,279000,504
|
|
20240924,160800,6241116000,279000,279000,279000,279000,0
|
|
20240924,160700,6241116000,279000,279000,279000,279000,0
|
|
20240924,160600,6241116000,279000,279000,279000,279000,0
|
|
20240924,160500,6241116000,279000,279000,279000,279000,0
|
|
20240924,160400,6241116000,279000,279000,279000,279000,0
|
|
20240924,160300,6241116000,279000,279000,279000,279000,0
|
|
20240924,160200,6241116000,279000,279000,279000,279000,0
|
|
20240924,160100,6241116000,279000,279000,279000,279000,0
|
|
20240924,160000,6241116000,279000,279000,279000,279000,0
|
|
20240924,155900,6241116000,279000,279000,279000,279000,0
|
|
20240924,155800,6241116000,279000,279000,279000,279000,0
|
|
20240924,155700,6241116000,279000,279000,279000,279000,0
|
|
20240924,155600,6241116000,279000,279000,279000,279000,0
|
|
20240924,155500,6241116000,279000,279000,279000,279000,0
|
|
20240924,155400,6241116000,279000,279000,279000,279000,0
|
|
20240924,155300,6241116000,279000,279000,279000,279000,0
|
|
20240924,155200,6241116000,279000,279000,279000,279000,0
|
|
20240924,155100,6241116000,279000,279000,279000,279000,0
|
|
20240924,155000,6241116000,279000,279000,279000,279000,0
|
|
20240924,154900,6241116000,279000,279000,279000,279000,0
|
|
20240924,154800,6241116000,279000,279000,279000,279000,0
|
|
20240924,154700,6241116000,279000,279000,279000,279000,0
|
|
20240924,154600,6241116000,279000,279000,279000,279000,0
|
|
20240924,154500,6241116000,279000,279000,279000,279000,0
|
|
20240924,154400,6241116000,279000,279000,279000,279000,0
|
|
20240924,154300,6241116000,279000,279000,279000,279000,0
|
|
20240924,154200,6241116000,279000,279000,279000,279000,0
|
|
20240924,154100,6241116000,279000,279000,279000,279000,0
|
|
20240924,154000,6241116000,279000,279000,279000,279000,0
|
|
20240924,153900,6241116000,279000,279000,279000,279000,504
|
|
20240924,153800,6241116000,279000,279000,279000,279000,0
|
|
20240924,153700,6241116000,279000,279000,279000,279000,0
|
|
20240924,153600,6241116000,279000,279000,279000,279000,0
|
|
20240924,153500,6241116000,279000,279000,279000,279000,0
|
|
20240924,153400,6241116000,279000,279000,279000,279000,0
|
|
20240924,153300,6241116000,279000,279000,279000,279000,0
|
|
20240924,153200,6241116000,279000,279000,279000,279000,0
|
|
20240924,153100,6241116000,279000,279000,279000,279000,0
|
|
20240924,153000,6241116000,279000,279000,279000,279000,504
|
|
20240924,152900,6100500000,278500,278500,278500,278500,0
|
|
20240924,152800,6100500000,278500,278500,278500,278500,0
|
|
20240924,152700,6100500000,278500,278500,278500,278500,0
|
|
20240924,152600,6100500000,278500,278500,278500,278500,0
|
|
20240924,152500,6100500000,278500,278500,278500,278500,0
|
|
20240924,152400,6100500000,278500,278500,278500,278500,0
|
|
20240924,152300,6100500000,278500,278500,278500,278500,0
|
|
20240924,152200,6100500000,278500,278500,278500,278500,0
|
|
20240924,152100,6100500000,278500,278500,278500,278500,0
|
|
20240924,152000,6100500000,278500,278500,278500,278500,0
|
|
20240924,151900,6100500000,278500,278500,278500,278000,105
|
|
20240924,151800,6071272500,278500,278000,279000,278000,99
|
|
20240924,151700,6043707500,278000,278500,279000,278000,155
|
|
20240924,151600,6000544000,278500,278500,279000,278000,110
|
|
20240924,151500,5969895500,278500,278500,279000,278500,80
|
|
20240924,151400,5947579500,278500,279000,279000,278500,44
|
|
20240924,151300,5935310000,279000,278500,279000,278000,107
|
|
20240924,151200,5905490500,279000,278500,279500,278000,326
|
|
20240924,151100,5814606000,278500,278000,278500,278000,71
|
|
20240924,151000,5794852000,278000,277500,278500,277500,229
|
|
20240924,150900,5731185000,277500,277000,277500,276500,154
|
|
20240924,150800,5688505000,277000,276500,277000,276000,307
|
|
20240924,150700,5603727500,276000,276000,276500,276000,65
|
|
20240924,150600,5585765500,276000,276500,276500,276000,75
|
|
20240924,150500,5565054000,276000,276000,276500,276000,37
|
|
20240924,150400,5554829500,276500,276000,276500,276000,61
|
|
20240924,150300,5537976500,276000,275500,276500,275500,278
|
|
20240924,150200,5461256500,276000,275500,276000,275500,126
|
|
20240924,150100,5426519000,275500,276000,276000,275500,241
|
|
20240924,150000,5360029500,276000,273500,276000,273500,560
|
|
20240924,145900,5205971500,274000,273500,274500,273500,112
|
|
20240924,145800,5175314000,274500,273500,274500,273500,109
|
|
20240924,145700,5145455000,273500,274000,275000,273500,111
|
|
20240924,145600,5115010500,274000,273500,274500,273500,78
|
|
20240924,145500,5093645500,273500,273500,275000,273500,116
|
|
20240924,145400,5061835000,273500,274500,275500,273500,259
|
|
20240924,145300,4990662500,274500,274000,274500,273500,131
|
|
20240924,145200,4954793500,274500,274000,274500,274000,71
|
|
20240924,145100,4935337000,274000,274500,275000,274000,92
|
|
20240924,145000,4910093000,274500,274500,275000,274000,112
|
|
20240924,144900,4879346500,274500,273500,275000,273500,75
|
|
20240924,144800,4858784000,273500,273500,275000,273500,98
|
|
20240924,144700,4831918000,273500,273500,274500,273500,93
|
|
20240924,144600,4806446000,273500,274500,275000,273000,94
|
|
20240924,144500,4780739500,274500,273500,275000,273000,247
|
|
20240924,144400,4713116500,273000,273000,274000,272500,66
|
|
20240924,144300,4695075500,272500,273000,274000,272500,92
|
|
20240924,144200,4669952000,273000,273500,274000,273000,104
|
|
20240924,144100,4641508000,273500,274000,275000,273000,96
|
|
20240924,144000,4615229000,274000,273500,274500,273000,153
|
|
20240924,143900,4573331000,273500,273500,274500,273500,91
|
|
20240924,143800,4548421000,273500,274500,275000,273500,231
|
|
20240924,143700,4485125500,274500,274500,275000,274500,105
|
|
20240924,143600,4456290000,274500,275000,275000,274500,93
|
|
20240924,143500,4430728500,275000,275000,275500,275000,103
|
|
20240924,143400,4402400500,275000,275500,275500,274500,201
|
|
20240924,143300,4347075500,275000,275500,275500,275000,66
|
|
20240924,143200,4328917500,275000,275000,275500,275000,60
|
|
20240924,143100,4312399500,275000,275500,276000,275000,73
|
|
20240924,143000,4292305500,276000,275000,276000,275000,82
|
|
20240924,142900,4269722500,275000,275000,275500,275000,49
|
|
20240924,142800,4256237500,275000,276000,276000,275000,100
|
|
20240924,142700,4228708500,275500,274000,276000,274000,1007
|
|
20240924,142600,3951959000,273500,273500,274000,273500,68
|
|
20240924,142500,3933357000,274000,274000,274000,273500,70
|
|
20240924,142400,3914205000,273500,273500,274000,272500,133
|
|
20240924,142300,3877835000,274000,273000,274000,273000,50
|
|
20240924,142200,3864152500,273000,272500,274000,272500,128
|
|
20240924,142100,3829212000,272500,274500,274500,272000,518
|
|
20240924,142000,3687981000,274000,274000,274500,273500,51
|
|
20240924,141900,3674001500,274500,274000,275000,274000,58
|
|
20240924,141800,3658094000,274000,274000,274500,274000,53
|
|
20240924,141700,3643562000,274000,274500,275000,274000,86
|
|
20240924,141600,3619963500,274500,274000,274500,274000,50
|
|
20240924,141500,3606248000,274500,275000,275000,274000,81
|
|
20240924,141400,3584012000,274500,274000,275000,274000,125
|
|
20240924,141300,3549658500,274000,273500,275000,273500,300
|
|
20240924,141200,3467427500,273500,273500,274000,273500,39
|
|
20240924,141100,3456756000,273500,273500,274000,273000,90
|
|
20240924,141000,3432141000,274000,273500,274000,273000,55
|
|
20240924,140900,3417096500,273500,273500,274000,273000,101
|
|
20240924,140800,3389481000,273500,272500,274000,272500,210
|
|
20240924,140700,3332106000,273000,272500,273000,272500,55
|
|
20240924,140600,3317107500,272500,272500,273000,272500,88
|
|
20240924,140500,3293123000,273000,273000,273500,272500,68
|
|
20240924,140400,3274563000,272500,273000,273500,272500,221
|
|
20240924,140300,3214225500,273000,273000,273500,273000,42
|
|
20240924,140200,3202755500,273000,273000,273500,273000,172
|
|
20240924,140100,3155792500,273000,273000,273500,273000,64
|
|
20240924,140000,3138302000,273000,273500,273500,273000,90
|
|
20240924,135900,3113716000,273500,273500,274000,273000,104
|
|
20240924,135800,3085265500,274000,273500,274000,273000,84
|
|
20240924,135700,3062299500,273500,273000,274000,273000,87
|
|
20240924,135600,3038513500,273000,273000,274000,272500,216
|
|
20240924,135500,2979466500,273000,273000,273500,272500,63
|
|
20240924,135400,2962269500,272500,272000,273000,272000,145
|
|
20240924,135300,2922706000,272000,272500,272500,272000,92
|
|
20240924,135200,2897648500,272500,273000,273000,272500,72
|
|
20240924,135100,2878017500,272500,270500,273500,270500,1071
|
|
20240924,135000,2586391500,270500,270500,271500,270500,54
|
|
20240924,134900,2571779000,270500,271000,271000,270000,53
|
|
20240924,134800,2557444000,271000,271000,271000,270500,58
|
|
20240924,134700,2541736000,270500,270000,270500,269500,94
|
|
20240924,134600,2516378000,270000,269500,270000,269500,39
|
|
20240924,134500,2505857000,269000,269500,270000,269000,46
|
|
20240924,134400,2493464000,269500,269000,270500,269000,135
|
|
20240924,134300,2457042500,269000,270000,270000,269000,87
|
|
20240924,134200,2433627000,269500,269500,270000,269500,74
|
|
20240924,134100,2413681000,269500,269500,270000,269000,51
|
|
20240924,134000,2399945500,269500,269500,270000,269500,70
|
|
20240924,133900,2381077500,269500,269000,270000,269000,34
|
|
20240924,133800,2371917500,269000,269500,270500,269000,103
|
|
20240924,133700,2344173000,270000,269500,270000,269500,31
|
|
20240924,133600,2335816500,269500,269500,270000,269500,69
|
|
20240924,133500,2317220000,270000,270000,270000,269500,36
|
|
20240924,133400,2307515000,269500,269500,270500,269000,54
|
|
20240924,133300,2292954500,269500,270000,270000,269000,58
|
|
20240924,133200,2277325500,270000,270500,270500,269500,53
|
|
20240924,133100,2263038000,269500,270000,270500,269500,71
|
|
20240924,133000,2243876000,270000,271500,271500,270000,21
|
|
20240924,132900,2238196500,270000,271000,271500,270000,244
|
|
20240924,132800,2172153500,271500,271000,271500,271000,30
|
|
20240924,132700,2164012000,271500,271000,271500,271000,9
|
|
20240924,132600,2161571500,271000,271000,271500,271000,24
|
|
20240924,132500,2155065500,271000,271500,271500,271000,24
|
|
20240924,132400,2148552000,271000,271500,271500,271000,14
|
|
20240924,132300,2144755500,271000,271000,271500,271000,12
|
|
20240924,132200,2141503000,271000,271000,271500,271000,11
|
|
20240924,132100,2138521500,271500,271500,271500,271000,32
|
|
20240924,132000,2129837000,271000,271000,271500,271000,18
|
|
20240924,131900,2124956000,271000,271000,271000,271000,13
|
|
20240924,131800,2121433000,271500,271000,271500,271000,26
|
|
20240924,131700,2114379000,271500,271500,271500,271000,9
|
|
20240924,131600,2111936500,271000,271000,271000,271000,8
|
|
20240924,131500,2109768500,271000,271500,271500,271000,34
|
|
20240924,131400,2100546000,271000,271000,271500,271000,8
|
|
20240924,131300,2098377000,271500,271000,271500,271000,16
|
|
20240924,131200,2094037500,271500,271000,271500,271000,16
|
|
20240924,131100,2089700000,271000,271000,271500,271000,29
|
|
20240924,131000,2081833000,271000,271000,271500,271000,13
|
|
20240924,130900,2078309500,271000,271000,271500,271000,13
|
|
20240924,130800,2074783500,271000,271000,271500,271000,43
|
|
20240924,130700,2063118000,271500,271000,271500,271000,6
|
|
20240924,130600,2061491000,271000,271000,271000,271000,12
|
|
20240924,130500,2058239000,271000,271000,271500,271000,44
|
|
20240924,130400,2046307000,271500,271500,271500,271000,17
|
|
20240924,130300,2041694500,271500,271000,271500,270500,150
|
|
20240924,130200,2001042000,271000,270500,271000,270500,10
|
|
20240924,130100,1998334500,271000,270500,271000,270500,35
|
|
20240924,130000,1988858500,271000,271000,271000,270500,9
|
|
20240924,125900,1986420500,270500,271000,271000,270500,10
|
|
20240924,125800,1983713500,271000,271000,271000,270500,29
|
|
20240924,125700,1975859500,271000,270500,271000,270500,13
|
|
20240924,125600,1972342000,270500,270500,271000,270500,9
|
|
20240924,125500,1969906500,270500,271000,271000,270500,29
|
|
20240924,125400,1962051500,270500,270500,270500,270500,23
|
|
20240924,125300,1955830000,270500,270500,271000,270500,6
|
|
20240924,125200,1954206500,270500,270500,271000,270500,38
|
|
20240924,125100,1943917000,271000,270000,271000,270000,47
|
|
20240924,125000,1931207500,270000,270500,270500,270000,6
|
|
20240924,124900,1929586500,270500,270000,270500,270000,6
|
|
20240924,124800,1927964500,270000,270000,270500,270000,28
|
|
20240924,124700,1920395000,270000,270000,270500,270000,39
|
|
20240924,124600,1909864000,270000,270000,270500,270000,16
|
|
20240924,124500,1905538500,270500,270500,270500,270500,22
|
|
20240924,124400,1899587500,270000,270500,270500,270000,10
|
|
20240924,124300,1896886000,270000,270000,270500,270000,121
|
|
20240924,124200,1864166000,270000,270000,270500,270000,35
|
|
20240924,124100,1854704500,270000,270500,270500,270000,3
|
|
20240924,124000,1853893500,270500,270500,270500,270000,32
|
|
20240924,123900,1845251500,270500,270500,270500,270000,12
|
|
20240924,123800,1842007500,270500,270000,270500,270000,21
|
|
20240924,123700,1836329500,270000,270000,270500,270000,17
|
|
20240924,123600,1831738500,270000,270500,270500,270000,12
|
|
20240924,123500,1828494500,270500,269500,270500,269500,19
|
|
20240924,123400,1823363500,270000,269500,270000,269500,19
|
|
20240924,123300,1818239000,269500,270000,270000,269500,23
|
|
20240924,123200,1812032000,269500,270000,270500,269500,37
|
|
20240924,123100,1802036000,270500,270000,270500,270000,8
|
|
20240924,123000,1799873500,270000,270000,270500,270000,26
|
|
20240924,122900,1792852500,270000,270500,270500,270000,17
|
|
20240924,122800,1788257000,269500,270000,270500,269500,4
|
|
20240924,122700,1787177500,270000,270500,270500,270000,15
|
|
20240924,122600,1783124500,270500,270000,270500,270000,9
|
|
20240924,122500,1780693500,270000,269500,270500,269500,17
|
|
20240924,122400,1776102000,269500,269500,270000,269500,8
|
|
20240924,122300,1773945000,270000,270000,270000,270000,14
|
|
20240924,122200,1770165000,270500,270000,270500,270000,30
|
|
20240924,122100,1762053500,270000,270000,270500,270000,7
|
|
20240924,122000,1760162000,270500,270000,270500,270000,20
|
|
20240924,121900,1754761500,270000,270500,270500,270000,24
|
|
20240924,121800,1748272500,270000,270000,270500,270000,10
|
|
20240924,121700,1745570500,270000,269500,270000,269500,12
|
|
20240924,121600,1742333000,269500,270000,270000,269500,6
|
|
20240924,121500,1740715000,270000,269500,270500,269500,36
|
|
20240924,121400,1730983500,270000,269500,270000,269500,4
|
|
20240924,121300,1729904000,269500,270000,270500,269500,17
|
|
20240924,121200,1725315000,270500,270000,270500,269500,17
|
|
20240924,121100,1720720500,270000,270500,270500,270000,16
|
|
20240924,121000,1716399000,270000,270500,270500,270000,3
|
|
20240924,120900,1715588500,270000,270000,270500,270000,33
|
|
20240924,120800,1706666500,270000,270500,270500,270000,10
|
|
20240924,120700,1703965000,270000,270000,270500,270000,10
|
|
20240924,120600,1701264000,270000,270500,270500,270000,28
|
|
20240924,120500,1693696000,270000,270000,270000,270000,9
|
|
20240924,120400,1691266000,270500,270000,270500,270000,4
|
|
20240924,120300,1690185000,270000,270500,270500,270000,14
|
|
20240924,120200,1686400500,270000,270500,270500,270000,33
|
|
20240924,120100,1677481000,270000,270500,270500,270000,5
|
|
20240924,120000,1676130500,270500,270000,270500,269500,9
|
|
20240924,115900,1673701500,269500,269500,270000,269500,34
|
|
20240924,115800,1664525000,269500,269500,270000,269500,16
|
|
20240924,115700,1660209500,269500,269500,270000,269500,16
|
|
20240924,115600,1655892500,270000,270000,270000,270000,21
|
|
20240924,115500,1650222500,270000,269500,270000,269500,6
|
|
20240924,115400,1648605000,269500,269500,270000,269500,5
|
|
20240924,115300,1647256000,269500,269500,270000,269500,10
|
|
20240924,115200,1644560000,270000,270000,270000,269500,36
|
|
20240924,115100,1634843500,270000,270000,270000,269500,10
|
|
20240924,115000,1632145000,269500,270000,270000,269500,8
|
|
20240924,114900,1629985500,270000,269500,270000,269500,23
|
|
20240924,114800,1623777500,269500,269500,270500,269500,13
|
|
20240924,114700,1620272000,270000,270000,270000,270000,5
|
|
20240924,114600,1618922000,270500,270000,270500,270000,25
|
|
20240924,114500,1612162000,270000,270000,270500,270000,11
|
|
20240924,114400,1609190500,270000,270000,270500,269500,14
|
|
20240924,114300,1605409500,270000,270500,270500,270000,22
|
|
20240924,114200,1599465000,270000,270000,271000,269500,24
|
|
20240924,114100,1592979500,270000,270500,270500,269500,18
|
|
20240924,114000,1588127000,269500,269500,270000,269500,4
|
|
20240924,113900,1587048500,269500,269500,270500,269500,35
|
|
20240924,113800,1577594000,270000,270000,270500,270000,3
|
|
20240924,113700,1576783500,270500,270000,271000,270000,9
|
|
20240924,113600,1574349000,270000,270500,271000,270000,22
|
|
20240924,113500,1568397000,270500,270000,270500,270000,10
|
|
20240924,113400,1565696500,270500,270000,270500,270000,16
|
|
20240924,113300,1561374000,271000,270500,271000,270500,26
|
|
20240924,113200,1554338500,270000,270500,270500,270000,3
|
|
20240924,113100,1553528000,270500,270000,271000,270000,19
|
|
20240924,113000,1548396500,270000,270500,271000,270000,11
|
|
20240924,112900,1545423500,270500,270500,270500,270000,36
|
|
20240924,112800,1535686000,270500,270000,270500,270000,9
|
|
20240924,112700,1533252000,270500,270500,270500,270000,27
|
|
20240924,112600,1525951000,270500,270000,270500,270000,27
|
|
20240924,112500,1518652500,270500,270500,270500,270000,13
|
|
20240924,112400,1515138500,270500,270000,270500,270000,13
|
|
20240924,112300,1511625500,270000,270500,270500,270000,21
|
|
20240924,112200,1505947000,270000,270000,270000,270000,1
|
|
20240924,112100,1505677000,270000,270000,270500,270000,22
|
|
20240924,112000,1499732500,270500,270000,270500,270000,6
|
|
20240924,111900,1498112000,270500,270000,270500,269500,15
|
|
20240924,111800,1494056000,270500,269500,270500,269000,23
|
|
20240924,111700,1487838500,269500,270000,270000,269000,19
|
|
20240924,111600,1482713000,270000,270000,270500,270000,25
|
|
20240924,111500,1475953000,270000,269000,270000,269000,4
|
|
20240924,111400,1474874500,269500,270000,270000,269500,7
|
|
20240924,111300,1472987500,270500,269500,270500,269500,28
|
|
20240924,111200,1465431500,269500,269500,270000,269500,13
|
|
20240924,111100,1461927500,270000,269500,270000,269500,4
|
|
20240924,111000,1460848000,269500,270000,270000,269500,30
|
|
20240924,110900,1452753000,269500,269500,270000,269500,11
|
|
20240924,110800,1449785000,269500,269500,270000,269500,9
|
|
20240924,110700,1447359000,270000,269500,270000,269500,4
|
|
20240924,110600,1446280500,269500,269500,270000,269500,24
|
|
20240924,110500,1439812000,269500,269500,270000,269500,7
|
|
20240924,110400,1437925000,270000,269000,270000,269000,5
|
|
20240924,110300,1436578000,269000,270000,270000,269000,37
|
|
20240924,110200,1426596500,269500,269500,270000,269500,8
|
|
20240924,110100,1424440000,270000,270000,270000,269500,8
|
|
20240924,110000,1422280500,269500,269000,269500,269000,35
|
|
20240924,105900,1412852000,269000,269000,269500,269000,8
|
|
20240924,105800,1410699500,269000,269500,269500,269000,12
|
|
20240924,105700,1407467000,269500,270000,270000,269500,5
|
|
20240924,105600,1406118500,270000,269500,270000,269500,26
|
|
20240924,105500,1399105500,269500,269500,269500,269500,7
|
|
20240924,105400,1397219000,269500,269500,270000,269500,18
|
|
20240924,105300,1392367000,270000,269500,270000,269500,14
|
|
20240924,105200,1388587500,269500,269500,269500,269500,5
|
|
20240924,105100,1387240000,270000,269000,270000,269000,9
|
|
20240924,105000,1384815500,269000,269000,269500,269000,23
|
|
20240924,104900,1378620500,269000,269500,269500,269000,14
|
|
20240924,104800,1374849000,270000,269000,270000,269000,8
|
|
20240924,104700,1372693000,269500,269000,269500,269000,23
|
|
20240924,104600,1366495000,269500,269500,269500,269000,37
|
|
20240924,104500,1356527500,269500,269500,270000,269500,19
|
|
20240924,104400,1351405000,270000,270000,270000,270000,6
|
|
20240924,104300,1349785000,270000,269500,270000,269500,12
|
|
20240924,104200,1346547500,269000,269000,269000,269000,8
|
|
20240924,104100,1344395500,269500,269500,269500,269000,8
|
|
20240924,104000,1342240500,269500,269000,270500,269000,26
|
|
20240924,103900,1335226000,269000,270000,270000,269000,104
|
|
20240924,103800,1307222500,270000,270000,270000,270000,3
|
|
20240924,103700,1306412500,270000,270000,270000,269500,22
|
|
20240924,103600,1300473000,269500,269500,270000,269500,13
|
|
20240924,103500,1296968000,270000,269500,270000,269000,6
|
|
20240924,103400,1295351000,269500,270000,270000,269500,45
|
|
20240924,103300,1283213000,270500,270000,270500,270000,23
|
|
20240924,103200,1276994000,270000,270500,271000,270000,26
|
|
20240924,103100,1269959000,270500,270500,271000,270500,13
|
|
20240924,103000,1266441500,271000,270500,271000,270500,15
|
|
20240924,102900,1262380500,270500,270500,270500,270500,6
|
|
20240924,102800,1260757500,270500,270500,271000,270000,13
|
|
20240924,102700,1257243000,270000,270000,270500,270000,30
|
|
20240924,102600,1249135000,270000,270000,270000,270000,1
|
|
20240924,102500,1248865000,270000,270000,270000,270000,8
|
|
20240924,102400,1246705000,270000,271000,271000,270000,55
|
|
20240924,102300,1231846500,271000,270000,271000,270000,23
|
|
20240924,102200,1225625000,270000,270000,270500,270000,19
|
|
20240924,102100,1220489000,270000,270500,270500,270000,9
|
|
20240924,102000,1218058500,270500,270500,271000,270500,29
|
|
20240924,101900,1210209500,270500,270000,270500,270000,5
|
|
20240924,101800,1208857500,270500,270000,270500,270000,32
|
|
20240924,101700,1200215500,270500,270500,270500,270500,16
|
|
20240924,101600,1195887500,270000,270000,270500,270000,268
|
|
20240924,101500,1123527000,270000,269500,270000,269500,56
|
|
20240924,101400,1108433000,269500,270000,270000,269000,51
|
|
20240924,101300,1094684500,269000,269500,269500,269000,29
|
|
20240924,101200,1086872000,270000,269500,270000,269500,45
|
|
20240924,101100,1074741500,269000,269000,269500,269000,8
|
|
20240924,101000,1072587500,269500,269000,269500,269000,44
|
|
20240924,100900,1060730000,269000,269000,269500,269000,13
|
|
20240924,100800,1057232000,269500,269500,269500,269500,29
|
|
20240924,100700,1049416500,269500,269500,270000,269500,27
|
|
20240924,100600,1042129500,270000,270000,270000,270000,3
|
|
20240924,100500,1041319500,269500,269500,270000,269500,7
|
|
20240924,100400,1039432000,269500,269500,269500,269500,31
|
|
20240924,100300,1031077500,269500,269500,269500,269500,8
|
|
20240924,100200,1028921500,269500,269000,269500,269000,3
|
|
20240924,100100,1028113500,269500,269500,269500,269500,7
|
|
20240924,100000,1026227000,269500,269000,269500,269000,47
|
|
20240924,095900,1013578000,269000,269500,270000,269000,17
|
|
20240924,095800,1009002000,269000,269500,269500,269000,22
|
|
20240924,095700,1003083000,269500,269000,270000,269000,25
|
|
20240924,095600,996346000,269500,269500,269500,269500,1
|
|
20240924,095500,996076500,269000,269500,269500,269000,13
|
|
20240924,095400,992574500,269500,269500,270000,269500,33
|
|
20240924,095300,983677500,269500,269000,269500,269000,19
|
|
20240924,095200,978559500,269000,269000,269000,269000,1
|
|
20240924,095100,978290500,269000,270000,270500,269000,32
|
|
20240924,095000,969657500,270000,269500,270000,269500,51
|
|
20240924,094900,955912000,270000,270000,270000,270000,4
|
|
20240924,094800,954832000,270000,270000,270000,270000,8
|
|
20240924,094700,952672000,270000,269500,270000,269500,18
|
|
20240924,094600,947816000,269500,270000,270000,269500,32
|
|
20240924,094500,939183500,270000,270000,270000,270000,1
|
|
20240924,094400,938913500,270000,270000,270000,270000,5
|
|
20240924,094300,937563500,269500,270000,270000,269500,16
|
|
20240924,094200,933245500,269500,269500,269500,269500,10
|
|
20240924,094100,930550500,270000,270000,270000,270000,20
|
|
20240924,094000,925150500,269500,269500,269500,269500,3
|
|
20240924,093900,924342000,269500,270000,270000,269500,13
|
|
20240924,093800,920836000,269500,269500,269500,269500,6
|
|
20240924,093700,919219000,269500,270000,270000,269500,82
|
|
20240924,093600,897079500,270000,270500,270500,270000,22
|
|
20240924,093500,891136500,270500,270500,270500,270500,3
|
|
20240924,093400,890325000,270500,270500,270500,270500,73
|
|
20240924,093300,870578500,270500,271000,271000,270500,30
|
|
20240924,093200,862452500,271000,271000,271500,271000,33
|
|
20240924,093100,853509000,271000,271500,271500,271000,17
|
|
20240924,093000,848899500,271500,271000,271500,271000,3
|
|
20240924,092900,848085500,271000,271000,271000,271000,6
|
|
20240924,092800,846459500,271000,271500,271500,271000,19
|
|
20240924,092700,841308500,271500,271000,271500,271000,143
|
|
20240924,092600,802497500,271000,271000,271000,271000,8
|
|
20240924,092500,800329500,271000,271000,271000,271000,26
|
|
20240924,092400,793283500,271000,271000,271000,271000,20
|
|
20240924,092300,787863500,271000,271000,271000,270500,86
|
|
20240924,092200,764559500,271000,271000,271500,271000,52
|
|
20240924,092100,750466000,271000,271500,271500,271000,4
|
|
20240924,092000,749381000,271000,271000,271000,271000,7
|
|
20240924,091900,747484000,271500,271500,271500,271500,38
|
|
20240924,091800,737167000,272000,272000,272000,272000,41
|
|
20240924,091700,726015000,272000,272000,272000,271500,110
|
|
20240924,091600,696102500,272000,272000,272500,271500,243
|
|
20240924,091500,630017000,270500,270500,271500,270500,454
|
|
20240924,091400,506783500,271000,270500,271000,270000,378
|
|
20240924,091300,404466000,270500,270000,270500,270000,123
|
|
20240924,091200,371255500,270000,270000,270500,270000,63
|
|
20240924,091100,354244500,270000,270500,270500,270000,8
|
|
20240924,091000,352083500,270500,269500,270500,269500,45
|
|
20240924,090900,339927000,270500,269500,270500,269500,389
|
|
20240924,090800,234832500,269500,270000,270000,269500,109
|
|
20240924,090700,205456500,270000,270000,270000,269500,103
|
|
20240924,090600,177671000,269000,269500,270500,269000,309
|
|
20240924,090500,94339500,269500,269000,269500,269000,120
|
|
20240924,090400,62024000,269000,269000,269500,269000,65
|
|
20240924,090300,44538000,269000,268000,269000,268000,62
|
|
20240924,090200,27892500,268000,268000,268000,268000,12
|
|
20240924,090100,24676500,268000,268000,268500,268000,47
|
|
20240924,090000,12078000,267500,268500,268500,267500,45
|