731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,210800,17606686500,294000,294000,294000,294000,647
|
|
20240925,210700,17606686500,294000,294000,294000,294000,0
|
|
20240925,210600,17606686500,294000,294000,294000,294000,0
|
|
20240925,210500,17606686500,294000,294000,294000,294000,0
|
|
20240925,210400,17606686500,294000,294000,294000,294000,0
|
|
20240925,210300,17606686500,294000,294000,294000,294000,0
|
|
20240925,210200,17606686500,294000,294000,294000,294000,0
|
|
20240925,210100,17606686500,294000,294000,294000,294000,0
|
|
20240925,210000,17606686500,294000,294000,294000,294000,0
|
|
20240925,205900,17606686500,294000,294000,294000,294000,0
|
|
20240925,205800,17606686500,294000,294000,294000,294000,0
|
|
20240925,205700,17606686500,294000,294000,294000,294000,0
|
|
20240925,205600,17606686500,294000,294000,294000,294000,0
|
|
20240925,205500,17606686500,294000,294000,294000,294000,0
|
|
20240925,205400,17606686500,294000,294000,294000,294000,0
|
|
20240925,205300,17606686500,294000,294000,294000,294000,0
|
|
20240925,205200,17606686500,294000,294000,294000,294000,0
|
|
20240925,205100,17606686500,294000,294000,294000,294000,0
|
|
20240925,205000,17606686500,294000,294000,294000,294000,0
|
|
20240925,204900,17606686500,294000,294000,294000,294000,0
|
|
20240925,204800,17606686500,294000,294000,294000,294000,0
|
|
20240925,204700,17606686500,294000,294000,294000,294000,0
|
|
20240925,204600,17606686500,294000,294000,294000,294000,0
|
|
20240925,204500,17606686500,294000,294000,294000,294000,0
|
|
20240925,204400,17606686500,294000,294000,294000,294000,0
|
|
20240925,204300,17606686500,294000,294000,294000,294000,0
|
|
20240925,204200,17606686500,294000,294000,294000,294000,0
|
|
20240925,204100,17606686500,294000,294000,294000,294000,0
|
|
20240925,204000,17606686500,294000,294000,294000,294000,0
|
|
20240925,203900,17606686500,294000,294000,294000,294000,0
|
|
20240925,203800,17606686500,294000,294000,294000,294000,647
|
|
20240925,203700,17606686500,294000,294000,294000,294000,0
|
|
20240925,203600,17606686500,294000,294000,294000,294000,0
|
|
20240925,203500,17606686500,294000,294000,294000,294000,0
|
|
20240925,203400,17606686500,294000,294000,294000,294000,0
|
|
20240925,203300,17606686500,294000,294000,294000,294000,0
|
|
20240925,203200,17606686500,294000,294000,294000,294000,0
|
|
20240925,203100,17606686500,294000,294000,294000,294000,0
|
|
20240925,203000,17606686500,294000,294000,294000,294000,0
|
|
20240925,202900,17606686500,294000,294000,294000,294000,0
|
|
20240925,202800,17606686500,294000,294000,294000,294000,0
|
|
20240925,202700,17606686500,294000,294000,294000,294000,0
|
|
20240925,202600,17606686500,294000,294000,294000,294000,0
|
|
20240925,202500,17606686500,294000,294000,294000,294000,0
|
|
20240925,202400,17606686500,294000,294000,294000,294000,0
|
|
20240925,202300,17606686500,294000,294000,294000,294000,0
|
|
20240925,202200,17606686500,294000,294000,294000,294000,0
|
|
20240925,202100,17606686500,294000,294000,294000,294000,0
|
|
20240925,202000,17606686500,294000,294000,294000,294000,0
|
|
20240925,201900,17606686500,294000,294000,294000,294000,0
|
|
20240925,201800,17606686500,294000,294000,294000,294000,0
|
|
20240925,201700,17606686500,294000,294000,294000,294000,0
|
|
20240925,201600,17606686500,294000,294000,294000,294000,0
|
|
20240925,201500,17606686500,294000,294000,294000,294000,0
|
|
20240925,201400,17606686500,294000,294000,294000,294000,0
|
|
20240925,201300,17606686500,294000,294000,294000,294000,0
|
|
20240925,201200,17606686500,294000,294000,294000,294000,0
|
|
20240925,201100,17606686500,294000,294000,294000,294000,0
|
|
20240925,201000,17606686500,294000,294000,294000,294000,0
|
|
20240925,200900,17606686500,294000,294000,294000,294000,0
|
|
20240925,200800,17606686500,294000,294000,294000,294000,647
|
|
20240925,200700,17606686500,294000,294000,294000,294000,0
|
|
20240925,200600,17606686500,294000,294000,294000,294000,0
|
|
20240925,200500,17606686500,294000,294000,294000,294000,0
|
|
20240925,200400,17606686500,294000,294000,294000,294000,0
|
|
20240925,200300,17606686500,294000,294000,294000,294000,0
|
|
20240925,200200,17606686500,294000,294000,294000,294000,0
|
|
20240925,200100,17606686500,294000,294000,294000,294000,0
|
|
20240925,200000,17606686500,294000,294000,294000,294000,0
|
|
20240925,195900,17606686500,294000,294000,294000,294000,0
|
|
20240925,195800,17606686500,294000,294000,294000,294000,0
|
|
20240925,195700,17606686500,294000,294000,294000,294000,0
|
|
20240925,195600,17606686500,294000,294000,294000,294000,0
|
|
20240925,195500,17606686500,294000,294000,294000,294000,0
|
|
20240925,195400,17606686500,294000,294000,294000,294000,0
|
|
20240925,195300,17606686500,294000,294000,294000,294000,0
|
|
20240925,195200,17606686500,294000,294000,294000,294000,0
|
|
20240925,195100,17606686500,294000,294000,294000,294000,0
|
|
20240925,195000,17606686500,294000,294000,294000,294000,0
|
|
20240925,194900,17606686500,294000,294000,294000,294000,0
|
|
20240925,194800,17606686500,294000,294000,294000,294000,0
|
|
20240925,194700,17606686500,294000,294000,294000,294000,0
|
|
20240925,194600,17606686500,294000,294000,294000,294000,0
|
|
20240925,194500,17606686500,294000,294000,294000,294000,0
|
|
20240925,194400,17606686500,294000,294000,294000,294000,0
|
|
20240925,194300,17606686500,294000,294000,294000,294000,0
|
|
20240925,194200,17606686500,294000,294000,294000,294000,0
|
|
20240925,194100,17606686500,294000,294000,294000,294000,0
|
|
20240925,194000,17606686500,294000,294000,294000,294000,0
|
|
20240925,193900,17606686500,294000,294000,294000,294000,0
|
|
20240925,193800,17606686500,294000,294000,294000,294000,647
|
|
20240925,193700,17606686500,294000,294000,294000,294000,0
|
|
20240925,193600,17606686500,294000,294000,294000,294000,0
|
|
20240925,193500,17606686500,294000,294000,294000,294000,0
|
|
20240925,193400,17606686500,294000,294000,294000,294000,0
|
|
20240925,193300,17606686500,294000,294000,294000,294000,0
|
|
20240925,193200,17606686500,294000,294000,294000,294000,0
|
|
20240925,193100,17606686500,294000,294000,294000,294000,0
|
|
20240925,193000,17606686500,294000,294000,294000,294000,0
|
|
20240925,192900,17606686500,294000,294000,294000,294000,0
|
|
20240925,192800,17606686500,294000,294000,294000,294000,0
|
|
20240925,192700,17606686500,294000,294000,294000,294000,0
|
|
20240925,192600,17606686500,294000,294000,294000,294000,0
|
|
20240925,192500,17606686500,294000,294000,294000,294000,0
|
|
20240925,192400,17606686500,294000,294000,294000,294000,0
|
|
20240925,192300,17606686500,294000,294000,294000,294000,0
|
|
20240925,192200,17606686500,294000,294000,294000,294000,0
|
|
20240925,192100,17606686500,294000,294000,294000,294000,0
|
|
20240925,192000,17606686500,294000,294000,294000,294000,0
|
|
20240925,191900,17606686500,294000,294000,294000,294000,0
|
|
20240925,191800,17606686500,294000,294000,294000,294000,0
|
|
20240925,191700,17606686500,294000,294000,294000,294000,0
|
|
20240925,191600,17606686500,294000,294000,294000,294000,0
|
|
20240925,191500,17606686500,294000,294000,294000,294000,0
|
|
20240925,191400,17606686500,294000,294000,294000,294000,0
|
|
20240925,191300,17606686500,294000,294000,294000,294000,0
|
|
20240925,191200,17606686500,294000,294000,294000,294000,0
|
|
20240925,191100,17606686500,294000,294000,294000,294000,0
|
|
20240925,191000,17606686500,294000,294000,294000,294000,0
|
|
20240925,190900,17606686500,294000,294000,294000,294000,0
|
|
20240925,190800,17606686500,294000,294000,294000,294000,647
|
|
20240925,190700,17606686500,294000,294000,294000,294000,0
|
|
20240925,190600,17606686500,294000,294000,294000,294000,0
|
|
20240925,190500,17606686500,294000,294000,294000,294000,0
|
|
20240925,190400,17606686500,294000,294000,294000,294000,0
|
|
20240925,190300,17606686500,294000,294000,294000,294000,0
|
|
20240925,190200,17606686500,294000,294000,294000,294000,0
|
|
20240925,190100,17606686500,294000,294000,294000,294000,0
|
|
20240925,190000,17606686500,294000,294000,294000,294000,0
|
|
20240925,185900,17606686500,294000,294000,294000,294000,0
|
|
20240925,185800,17606686500,294000,294000,294000,294000,0
|
|
20240925,185700,17606686500,294000,294000,294000,294000,0
|
|
20240925,185600,17606686500,294000,294000,294000,294000,0
|
|
20240925,185500,17606686500,294000,294000,294000,294000,0
|
|
20240925,185400,17606686500,294000,294000,294000,294000,0
|
|
20240925,185300,17606686500,294000,294000,294000,294000,0
|
|
20240925,185200,17606686500,294000,294000,294000,294000,0
|
|
20240925,185100,17606686500,294000,294000,294000,294000,0
|
|
20240925,185000,17606686500,294000,294000,294000,294000,0
|
|
20240925,184900,17606686500,294000,294000,294000,294000,0
|
|
20240925,184800,17606686500,294000,294000,294000,294000,0
|
|
20240925,184700,17606686500,294000,294000,294000,294000,0
|
|
20240925,184600,17606686500,294000,294000,294000,294000,0
|
|
20240925,184500,17606686500,294000,294000,294000,294000,0
|
|
20240925,184400,17606686500,294000,294000,294000,294000,0
|
|
20240925,184300,17606686500,294000,294000,294000,294000,0
|
|
20240925,184200,17606686500,294000,294000,294000,294000,0
|
|
20240925,184100,17606686500,294000,294000,294000,294000,0
|
|
20240925,184000,17606686500,294000,294000,294000,294000,0
|
|
20240925,183900,17606686500,294000,294000,294000,294000,0
|
|
20240925,183800,17606686500,294000,294000,294000,294000,647
|
|
20240925,183700,17606686500,294000,294000,294000,294000,0
|
|
20240925,183600,17606686500,294000,294000,294000,294000,0
|
|
20240925,183500,17606686500,294000,294000,294000,294000,0
|
|
20240925,183400,17606686500,294000,294000,294000,294000,0
|
|
20240925,183300,17606686500,294000,294000,294000,294000,0
|
|
20240925,183200,17606686500,294000,294000,294000,294000,0
|
|
20240925,183100,17606686500,294000,294000,294000,294000,0
|
|
20240925,183000,17606686500,294000,294000,294000,294000,0
|
|
20240925,182900,17606686500,294000,294000,294000,294000,0
|
|
20240925,182800,17606686500,294000,294000,294000,294000,0
|
|
20240925,182700,17606686500,294000,294000,294000,294000,0
|
|
20240925,182600,17606686500,294000,294000,294000,294000,0
|
|
20240925,182500,17606686500,294000,294000,294000,294000,0
|
|
20240925,182400,17606686500,294000,294000,294000,294000,0
|
|
20240925,182300,17606686500,294000,294000,294000,294000,0
|
|
20240925,182200,17606686500,294000,294000,294000,294000,0
|
|
20240925,182100,17606686500,294000,294000,294000,294000,0
|
|
20240925,182000,17606686500,294000,294000,294000,294000,0
|
|
20240925,181900,17606686500,294000,294000,294000,294000,0
|
|
20240925,181800,17606686500,294000,294000,294000,294000,0
|
|
20240925,181700,17606686500,294000,294000,294000,294000,0
|
|
20240925,181600,17606686500,294000,294000,294000,294000,0
|
|
20240925,181500,17606686500,294000,294000,294000,294000,0
|
|
20240925,181400,17606686500,294000,294000,294000,294000,0
|
|
20240925,181300,17606686500,294000,294000,294000,294000,0
|
|
20240925,181200,17606686500,294000,294000,294000,294000,0
|
|
20240925,181100,17606686500,294000,294000,294000,294000,0
|
|
20240925,181000,17606686500,294000,294000,294000,294000,0
|
|
20240925,180900,17606686500,294000,294000,294000,294000,0
|
|
20240925,180800,17606686500,294000,294000,294000,294000,647
|
|
20240925,180700,17606686500,294000,294000,294000,294000,0
|
|
20240925,180600,17606686500,294000,294000,294000,294000,0
|
|
20240925,180500,17606686500,294000,294000,294000,294000,0
|
|
20240925,180400,17606686500,294000,294000,294000,294000,0
|
|
20240925,180300,17606686500,294000,294000,294000,294000,0
|
|
20240925,180200,17606686500,294000,294000,294000,294000,0
|
|
20240925,180100,17606686500,294000,294000,294000,294000,0
|
|
20240925,180000,17606686500,294000,294000,294000,294000,0
|
|
20240925,175900,17606686500,294000,294000,294000,294000,0
|
|
20240925,175800,17606686500,294000,294000,294000,294000,0
|
|
20240925,175700,17606686500,294000,294000,294000,294000,0
|
|
20240925,175600,17606686500,294000,294000,294000,294000,0
|
|
20240925,175500,17606686500,294000,294000,294000,294000,0
|
|
20240925,175400,17606686500,294000,294000,294000,294000,0
|
|
20240925,175300,17606686500,294000,294000,294000,294000,0
|
|
20240925,175200,17606686500,294000,294000,294000,294000,0
|
|
20240925,175100,17606686500,294000,294000,294000,294000,0
|
|
20240925,175000,17606686500,294000,294000,294000,294000,0
|
|
20240925,174900,17606686500,294000,294000,294000,294000,0
|
|
20240925,174800,17606686500,294000,294000,294000,294000,0
|
|
20240925,174700,17606686500,294000,294000,294000,294000,0
|
|
20240925,174600,17606686500,294000,294000,294000,294000,0
|
|
20240925,174500,17606686500,294000,294000,294000,294000,0
|
|
20240925,174400,17606686500,294000,294000,294000,294000,0
|
|
20240925,174300,17606686500,294000,294000,294000,294000,0
|
|
20240925,174200,17606686500,294000,294000,294000,294000,0
|
|
20240925,174100,17606686500,294000,294000,294000,294000,0
|
|
20240925,174000,17606686500,294000,294000,294000,294000,0
|
|
20240925,173900,17606686500,294000,294000,294000,294000,0
|
|
20240925,173800,17606686500,294000,294000,294000,294000,647
|
|
20240925,173700,17606686500,294000,294000,294000,294000,0
|
|
20240925,173600,17606686500,294000,294000,294000,294000,0
|
|
20240925,173500,17606686500,294000,294000,294000,294000,0
|
|
20240925,173400,17606686500,294000,294000,294000,294000,0
|
|
20240925,173300,17606686500,294000,294000,294000,294000,0
|
|
20240925,173200,17606686500,294000,294000,294000,294000,0
|
|
20240925,173100,17606686500,294000,294000,294000,294000,0
|
|
20240925,173000,17606686500,294000,294000,294000,294000,0
|
|
20240925,172900,17606686500,294000,294000,294000,294000,0
|
|
20240925,172800,17606686500,294000,294000,294000,294000,0
|
|
20240925,172700,17606686500,294000,294000,294000,294000,0
|
|
20240925,172600,17606686500,294000,294000,294000,294000,0
|
|
20240925,172500,17606686500,294000,294000,294000,294000,0
|
|
20240925,172400,17606686500,294000,294000,294000,294000,0
|
|
20240925,172300,17606686500,294000,294000,294000,294000,0
|
|
20240925,172200,17606686500,294000,294000,294000,294000,0
|
|
20240925,172100,17606686500,294000,294000,294000,294000,0
|
|
20240925,172000,17606686500,294000,294000,294000,294000,0
|
|
20240925,171900,17606686500,294000,294000,294000,294000,0
|
|
20240925,171800,17606686500,294000,294000,294000,294000,0
|
|
20240925,171700,17606686500,294000,294000,294000,294000,0
|
|
20240925,171600,17606686500,294000,294000,294000,294000,0
|
|
20240925,171500,17606686500,294000,294000,294000,294000,0
|
|
20240925,171400,17606686500,294000,294000,294000,294000,0
|
|
20240925,171300,17606686500,294000,294000,294000,294000,0
|
|
20240925,171200,17606686500,294000,294000,294000,294000,0
|
|
20240925,171100,17606686500,294000,294000,294000,294000,0
|
|
20240925,171000,17606686500,294000,294000,294000,294000,0
|
|
20240925,170900,17606686500,294000,294000,294000,294000,0
|
|
20240925,170800,17606686500,294000,294000,294000,294000,647
|
|
20240925,170700,17606686500,294000,294000,294000,294000,0
|
|
20240925,170600,17606686500,294000,294000,294000,294000,0
|
|
20240925,170500,17606686500,294000,294000,294000,294000,0
|
|
20240925,170400,17606686500,294000,294000,294000,294000,0
|
|
20240925,170300,17606686500,294000,294000,294000,294000,0
|
|
20240925,170200,17606686500,294000,294000,294000,294000,0
|
|
20240925,170100,17606686500,294000,294000,294000,294000,0
|
|
20240925,170000,17606686500,294000,294000,294000,294000,0
|
|
20240925,165900,17606686500,294000,294000,294000,294000,0
|
|
20240925,165800,17606686500,294000,294000,294000,294000,0
|
|
20240925,165700,17606686500,294000,294000,294000,294000,0
|
|
20240925,165600,17606686500,294000,294000,294000,294000,0
|
|
20240925,165500,17606686500,294000,294000,294000,294000,0
|
|
20240925,165400,17606686500,294000,294000,294000,294000,0
|
|
20240925,165300,17606686500,294000,294000,294000,294000,0
|
|
20240925,165200,17606686500,294000,294000,294000,294000,0
|
|
20240925,165100,17606686500,294000,294000,294000,294000,0
|
|
20240925,165000,17606686500,294000,294000,294000,294000,0
|
|
20240925,164900,17606686500,294000,294000,294000,294000,0
|
|
20240925,164800,17606686500,294000,294000,294000,294000,0
|
|
20240925,164700,17606686500,294000,294000,294000,294000,0
|
|
20240925,164600,17606686500,294000,294000,294000,294000,0
|
|
20240925,164500,17606686500,294000,294000,294000,294000,0
|
|
20240925,164400,17606686500,294000,294000,294000,294000,0
|
|
20240925,164300,17606686500,294000,294000,294000,294000,0
|
|
20240925,164200,17606686500,294000,294000,294000,294000,0
|
|
20240925,164100,17606686500,294000,294000,294000,294000,0
|
|
20240925,164000,17606686500,294000,294000,294000,294000,0
|
|
20240925,163900,17606686500,294000,294000,294000,294000,0
|
|
20240925,163800,17606686500,294000,294000,294000,294000,647
|
|
20240925,163700,17606686500,294000,294000,294000,294000,0
|
|
20240925,163600,17606686500,294000,294000,294000,294000,0
|
|
20240925,163500,17606686500,294000,294000,294000,294000,0
|
|
20240925,163400,17606686500,294000,294000,294000,294000,0
|
|
20240925,163300,17606686500,294000,294000,294000,294000,0
|
|
20240925,163200,17606686500,294000,294000,294000,294000,0
|
|
20240925,163100,17606686500,294000,294000,294000,294000,0
|
|
20240925,163000,17606686500,294000,294000,294000,294000,0
|
|
20240925,162900,17606686500,294000,294000,294000,294000,0
|
|
20240925,162800,17606686500,294000,294000,294000,294000,0
|
|
20240925,162700,17606686500,294000,294000,294000,294000,0
|
|
20240925,162600,17606686500,294000,294000,294000,294000,0
|
|
20240925,162500,17606686500,294000,294000,294000,294000,0
|
|
20240925,162400,17606686500,294000,294000,294000,294000,0
|
|
20240925,162300,17606686500,294000,294000,294000,294000,0
|
|
20240925,162200,17606686500,294000,294000,294000,294000,0
|
|
20240925,162100,17606686500,294000,294000,294000,294000,0
|
|
20240925,162000,17606686500,294000,294000,294000,294000,0
|
|
20240925,161900,17606686500,294000,294000,294000,294000,0
|
|
20240925,161800,17606686500,294000,294000,294000,294000,0
|
|
20240925,161700,17606686500,294000,294000,294000,294000,0
|
|
20240925,161600,17606686500,294000,294000,294000,294000,0
|
|
20240925,161500,17606686500,294000,294000,294000,294000,0
|
|
20240925,161400,17606686500,294000,294000,294000,294000,0
|
|
20240925,161300,17606686500,294000,294000,294000,294000,0
|
|
20240925,161200,17606686500,294000,294000,294000,294000,0
|
|
20240925,161100,17606686500,294000,294000,294000,294000,0
|
|
20240925,161000,17606686500,294000,294000,294000,294000,0
|
|
20240925,160900,17606686500,294000,294000,294000,294000,0
|
|
20240925,160800,17606686500,294000,294000,294000,294000,647
|
|
20240925,160700,17606686500,294000,294000,294000,294000,0
|
|
20240925,160600,17606686500,294000,294000,294000,294000,0
|
|
20240925,160500,17606686500,294000,294000,294000,294000,0
|
|
20240925,160400,17606686500,294000,294000,294000,294000,0
|
|
20240925,160300,17606686500,294000,294000,294000,294000,0
|
|
20240925,160200,17606686500,294000,294000,294000,294000,0
|
|
20240925,160100,17606686500,294000,294000,294000,294000,0
|
|
20240925,160000,17606686500,294000,294000,294000,294000,0
|
|
20240925,155900,17606686500,294000,294000,294000,294000,0
|
|
20240925,155800,17606686500,294000,294000,294000,294000,0
|
|
20240925,155700,17606686500,294000,294000,294000,294000,0
|
|
20240925,155600,17606686500,294000,294000,294000,294000,0
|
|
20240925,155500,17606686500,294000,294000,294000,294000,0
|
|
20240925,155400,17606686500,294000,294000,294000,294000,0
|
|
20240925,155300,17606686500,294000,294000,294000,294000,0
|
|
20240925,155200,17606686500,294000,294000,294000,294000,0
|
|
20240925,155100,17606686500,294000,294000,294000,294000,0
|
|
20240925,155000,17606686500,294000,294000,294000,294000,0
|
|
20240925,154900,17606686500,294000,294000,294000,294000,0
|
|
20240925,154800,17606686500,294000,294000,294000,294000,0
|
|
20240925,154700,17606686500,294000,294000,294000,294000,0
|
|
20240925,154600,17606686500,294000,294000,294000,294000,0
|
|
20240925,154500,17606686500,294000,294000,294000,294000,0
|
|
20240925,154400,17606686500,294000,294000,294000,294000,0
|
|
20240925,154300,17606686500,294000,294000,294000,294000,0
|
|
20240925,154200,17606686500,294000,294000,294000,294000,0
|
|
20240925,154100,17606686500,294000,294000,294000,294000,0
|
|
20240925,154000,17606686500,294000,294000,294000,294000,0
|
|
20240925,153900,17606686500,294000,294000,294000,294000,0
|
|
20240925,153800,17606686500,294000,294000,294000,294000,647
|
|
20240925,153700,17606686500,294000,294000,294000,294000,0
|
|
20240925,153600,17606686500,294000,294000,294000,294000,0
|
|
20240925,153500,17606686500,294000,294000,294000,294000,0
|
|
20240925,153400,17606686500,294000,294000,294000,294000,0
|
|
20240925,153300,17606686500,294000,294000,294000,294000,0
|
|
20240925,153200,17606686500,294000,294000,294000,294000,0
|
|
20240925,153100,17606686500,294000,294000,294000,294000,0
|
|
20240925,153000,17606686500,294000,294000,294000,294000,647
|
|
20240925,152900,17416468500,294500,294500,294500,294500,0
|
|
20240925,152800,17416468500,294500,294500,294500,294500,0
|
|
20240925,152700,17416468500,294500,294500,294500,294500,0
|
|
20240925,152600,17416468500,294500,294500,294500,294500,0
|
|
20240925,152500,17416468500,294500,294500,294500,294500,0
|
|
20240925,152400,17416468500,294500,294500,294500,294500,0
|
|
20240925,152300,17416468500,294500,294500,294500,294500,0
|
|
20240925,152200,17416468500,294500,294500,294500,294500,0
|
|
20240925,152100,17416468500,294500,294500,294500,294500,0
|
|
20240925,152000,17416468500,294500,294500,294500,294500,0
|
|
20240925,151900,17416468500,294500,293500,295000,293000,107
|
|
20240925,151800,17385066500,294000,295000,295000,293500,61
|
|
20240925,151700,17367128500,294000,293000,294500,293000,148
|
|
20240925,151600,17323623500,293000,293000,294500,293000,68
|
|
20240925,151500,17303674500,293000,293000,294500,293000,125
|
|
20240925,151400,17267002000,294000,292500,295000,292500,132
|
|
20240925,151300,17228227500,292500,293000,294500,292500,98
|
|
20240925,151200,17199529000,293000,293000,294000,292500,513
|
|
20240925,151100,17049376500,293000,293000,294000,292500,110
|
|
20240925,151000,17017149500,293000,293500,294000,292500,74
|
|
20240925,150900,16995472500,292500,292500,294500,292500,130
|
|
20240925,150800,16957378500,293000,293000,293500,292500,126
|
|
20240925,150700,16920490000,293000,293000,294000,292500,99
|
|
20240925,150600,16891464500,292500,293000,294000,292500,114
|
|
20240925,150500,16858047000,293000,292500,294000,292500,99
|
|
20240925,150400,16829035500,294000,293000,294000,292500,106
|
|
20240925,150300,16797978000,293500,293000,294000,293000,199
|
|
20240925,150200,16739593500,293500,294000,294500,293000,112
|
|
20240925,150100,16706710500,294500,293500,295000,293500,97
|
|
20240925,150000,16678218000,293500,294500,295500,293500,110
|
|
20240925,145900,16645867500,293500,294000,295000,293500,179
|
|
20240925,145800,16593226500,294000,295000,296000,294000,131
|
|
20240925,145700,16554650000,294500,295500,296000,294500,106
|
|
20240925,145600,16523374000,295500,295500,296000,295000,66
|
|
20240925,145500,16503872500,295000,295500,296000,295000,47
|
|
20240925,145400,16489977000,296000,296000,296500,295000,66
|
|
20240925,145300,16470471000,296500,296000,296500,296000,75
|
|
20240925,145200,16448248500,296500,296000,296500,295500,68
|
|
20240925,145100,16428112000,295500,294500,296000,294500,217
|
|
20240925,145000,16364059500,294000,296500,296500,294000,1188
|
|
20240925,144900,16014160500,296000,297000,297000,296000,94
|
|
20240925,144800,15986312500,296000,297500,297500,296000,168
|
|
20240925,144700,15936451000,297000,297500,297500,297000,58
|
|
20240925,144600,15919211500,297500,296500,297500,296500,72
|
|
20240925,144500,15897816000,296500,296500,297500,296500,50
|
|
20240925,144400,15882972000,296500,297000,297500,296500,77
|
|
20240925,144300,15860103500,297000,298000,298500,297000,197
|
|
20240925,144200,15801531000,298000,297500,298000,297500,50
|
|
20240925,144100,15786640500,298000,297500,298000,297500,65
|
|
20240925,144000,15767298000,297500,299500,299500,297500,455
|
|
20240925,143900,15631563000,299000,299000,300000,299000,65
|
|
20240925,143800,15612102000,299000,299000,300000,299000,39
|
|
20240925,143700,15600427500,299000,299000,300000,299000,118
|
|
20240925,143600,15565091000,299500,299500,299500,299000,25
|
|
20240925,143500,15557607000,299500,299500,300000,299000,65
|
|
20240925,143400,15538129000,300000,299500,300000,299500,75
|
|
20240925,143300,15515640500,299500,299500,300000,299000,83
|
|
20240925,143200,15490781500,299500,299500,300000,299500,44
|
|
20240925,143100,15477590500,299500,300000,300000,299500,59
|
|
20240925,143000,15459897000,300000,299500,300000,299500,51
|
|
20240925,142900,15444603500,299500,301000,301000,299500,315
|
|
20240925,142800,15350199500,300000,300500,301000,300000,130
|
|
20240925,142700,15311159500,300000,299500,300500,299500,597
|
|
20240925,142600,15132069500,299500,299500,299500,299000,42
|
|
20240925,142500,15119498000,299500,299000,300000,299000,51
|
|
20240925,142400,15104219000,300000,299000,300000,299000,67
|
|
20240925,142300,15084159500,299500,299500,299500,299000,64
|
|
20240925,142200,15064999000,300000,300000,300000,299000,22
|
|
20240925,142100,15058412500,300000,299500,300000,299000,53
|
|
20240925,142000,15042521000,299500,299500,300000,299500,67
|
|
20240925,141900,15022435500,300000,299500,300000,299000,40
|
|
20240925,141800,15010463500,299500,299500,300000,299500,47
|
|
20240925,141700,14996369000,299000,299500,300000,299000,39
|
|
20240925,141600,14984686500,299500,299500,300000,299500,67
|
|
20240925,141500,14964600000,299500,299500,300000,299500,56
|
|
20240925,141400,14947807500,300000,300000,300000,299500,101
|
|
20240925,141300,14917527000,299500,300000,300000,299500,48
|
|
20240925,141200,14903133000,299500,299500,300000,299500,35
|
|
20240925,141100,14892637500,299500,299500,300000,299500,36
|
|
20240925,141000,14881840000,299500,300000,300000,299000,14
|
|
20240925,140900,14877645000,300000,299500,300000,299000,52
|
|
20240925,140800,14862058000,299500,300000,300000,299000,70
|
|
20240925,140700,14841097500,300000,299500,300000,298500,242
|
|
20240925,140600,14768727000,299500,300000,300000,299000,75
|
|
20240925,140500,14746273500,300000,299500,300000,299000,88
|
|
20240925,140400,14719931500,299500,300000,300000,299000,191
|
|
20240925,140300,14662667000,300000,300500,300500,300000,62
|
|
20240925,140200,14644061500,300500,300000,300500,300000,137
|
|
20240925,140100,14602938000,300500,301000,302000,300000,146
|
|
20240925,140000,14559052000,301000,301000,302500,300500,102
|
|
20240925,135900,14528341500,301000,301500,302500,300500,87
|
|
20240925,135800,14502113500,302500,301500,302500,301000,53
|
|
20240925,135700,14486133000,301000,301500,302500,301000,111
|
|
20240925,135600,14452620000,301000,301500,303000,301000,46
|
|
20240925,135500,14438725500,301500,302000,303000,301000,148
|
|
20240925,135400,14394027500,302500,302000,303000,301500,65
|
|
20240925,135300,14374364000,302000,303000,303000,301500,71
|
|
20240925,135200,14352897000,303000,302500,303000,302000,94
|
|
20240925,135100,14324452500,302500,302500,303000,301500,61
|
|
20240925,135000,14306016000,303000,303000,303000,302500,120
|
|
20240925,134900,14269681000,303000,301500,303000,301500,115
|
|
20240925,134800,14234929500,301500,302000,302000,301500,55
|
|
20240925,134700,14218328000,302000,301500,302000,301500,64
|
|
20240925,134600,14199004500,301500,302000,302000,301500,74
|
|
20240925,134500,14176673000,301500,301000,302000,301000,54
|
|
20240925,134400,14160378000,302000,301000,302000,301000,51
|
|
20240925,134300,14145015000,301500,301500,302000,301000,56
|
|
20240925,134200,14128129000,301000,301500,301500,300500,76
|
|
20240925,134100,14105239000,301500,302000,302000,301000,103
|
|
20240925,134000,14074183500,301500,301500,301500,301000,92
|
|
20240925,133900,14046460500,301000,301000,301500,301000,108
|
|
20240925,133800,14013904000,301500,301000,301500,301000,27
|
|
20240925,133700,14005766500,301500,302000,302000,301000,119
|
|
20240925,133600,13969899000,302000,302000,302000,301000,121
|
|
20240925,133500,13933401500,301500,301500,302000,301500,97
|
|
20240925,133400,13904142500,301500,301500,302000,301500,72
|
|
20240925,133300,13882423500,301500,302000,303000,301500,56
|
|
20240925,133200,13865505500,302000,302000,302500,301500,70
|
|
20240925,133100,13844366500,302000,303500,303500,301500,109
|
|
20240925,133000,13811429500,303500,302000,303500,302000,54
|
|
20240925,132900,13795075500,303000,303000,303500,301500,246
|
|
20240925,132800,13720663500,303500,303500,303500,302500,72
|
|
20240925,132700,13698831500,303500,303000,304000,302500,94
|
|
20240925,132600,13670334000,303000,302500,303500,302000,56
|
|
20240925,132500,13653372500,302500,302500,303000,302500,42
|
|
20240925,132400,13640660000,302000,302500,303500,302000,169
|
|
20240925,132300,13589441000,302500,302000,303000,302000,35
|
|
20240925,132200,13578852500,303000,302500,303000,302000,115
|
|
20240925,132100,13544070500,302000,302000,303000,302000,58
|
|
20240925,132000,13526529500,302000,302000,302500,301500,79
|
|
20240925,131900,13502678000,302000,301500,302500,301000,75
|
|
20240925,131800,13480053500,301500,302500,303000,301000,128
|
|
20240925,131700,13441438000,302500,302000,303500,302000,52
|
|
20240925,131600,13425680000,302500,303000,303500,302000,87
|
|
20240925,131500,13399321500,302000,303000,303000,302000,74
|
|
20240925,131400,13376937000,303000,302500,304000,302000,168
|
|
20240925,131300,13326116500,302500,304000,304000,302500,61
|
|
20240925,131200,13307600000,303500,303000,304000,303000,52
|
|
20240925,131100,13291821500,303500,303500,303500,303000,74
|
|
20240925,131000,13269379000,303000,303500,303500,303000,49
|
|
20240925,130900,13254513500,303000,302500,303500,302000,86
|
|
20240925,130800,13228478000,302500,302500,302500,302000,43
|
|
20240925,130700,13215471500,302500,303500,304000,302000,99
|
|
20240925,130600,13185480000,303000,303000,303000,302500,80
|
|
20240925,130500,13161263500,303000,302500,304000,302500,160
|
|
20240925,130400,13112833500,302500,304000,304500,302500,161
|
|
20240925,130300,13063931500,304000,304000,304000,303000,102
|
|
20240925,130200,13032954000,304000,304000,304500,304000,64
|
|
20240925,130100,13013478000,304500,304000,304500,303500,69
|
|
20240925,130000,12992496000,303500,304500,304500,303500,149
|
|
20240925,125900,12947179000,304500,304500,304500,304000,103
|
|
20240925,125800,12915821500,304500,304500,304500,304000,117
|
|
20240925,125700,12880210500,304000,304500,304500,304000,90
|
|
20240925,125600,12852821500,304500,304000,304500,304000,106
|
|
20240925,125500,12820559500,304000,304000,304000,303500,66
|
|
20240925,125400,12800497000,304000,304000,304000,303500,125
|
|
20240925,125300,12762503500,303500,303500,304000,303500,96
|
|
20240925,125200,12733336500,304000,304000,304000,303500,147
|
|
20240925,125100,12688656000,304000,304000,304000,303500,96
|
|
20240925,125000,12659487000,304000,304000,304000,303500,57
|
|
20240925,124900,12642159500,304000,304000,304000,303500,112
|
|
20240925,124800,12608125500,304000,304000,304000,303500,67
|
|
20240925,124700,12587759500,304000,303500,304000,303500,61
|
|
20240925,124600,12569235500,303500,303000,303500,303000,98
|
|
20240925,124500,12539496000,303000,303500,303500,302500,48
|
|
20240925,124400,12524953500,303500,303500,303500,303000,122
|
|
20240925,124300,12487929000,303500,303500,303500,303000,74
|
|
20240925,124200,12465475000,303000,303000,303500,303000,100
|
|
20240925,124100,12435138500,303000,303500,303500,302500,77
|
|
20240925,124000,12411773500,303500,303500,303500,303000,90
|
|
20240925,123900,12384472000,303500,303000,303500,303000,76
|
|
20240925,123800,12361422500,303000,303500,303500,303000,111
|
|
20240925,123700,12327780000,303500,303500,303500,302500,107
|
|
20240925,123600,12295328000,303500,303500,303500,303000,82
|
|
20240925,123500,12270456000,303500,303500,303500,303000,78
|
|
20240925,123400,12246797000,303500,303500,303500,303000,107
|
|
20240925,123300,12214349000,303500,303500,303500,303000,125
|
|
20240925,123200,12176462000,303000,303500,303500,303000,43
|
|
20240925,123100,12163423500,302500,303500,303500,302500,141
|
|
20240925,123000,12120690000,303500,303500,303500,303000,249
|
|
20240925,122900,12045168500,303500,302500,303500,302500,1366
|
|
20240925,122800,11631356500,302500,302500,302500,302000,79
|
|
20240925,122700,11607460000,302500,302500,302500,302000,88
|
|
20240925,122600,11580855000,302500,302500,302500,302000,70
|
|
20240925,122500,11559681000,302500,302500,302500,302000,123
|
|
20240925,122400,11522514500,302500,302500,302500,302000,83
|
|
20240925,122300,11497407500,302500,301500,302500,301500,419
|
|
20240925,122200,11370890500,301500,301500,301500,301000,86
|
|
20240925,122100,11344963000,301500,301000,301500,301000,88
|
|
20240925,122000,11318432500,301500,301500,301500,301000,80
|
|
20240925,121900,11294326500,301500,302000,302000,301500,49
|
|
20240925,121800,11279536500,302000,301500,302000,301000,97
|
|
20240925,121700,11250280000,302000,301500,302000,301000,64
|
|
20240925,121600,11230968500,301500,302000,302000,301500,78
|
|
20240925,121500,11207435500,302000,301500,302000,301000,79
|
|
20240925,121400,11183612000,301000,302000,302000,301000,110
|
|
20240925,121300,11150434000,302000,302000,302000,301500,97
|
|
20240925,121200,11121142000,302000,302000,302000,301500,82
|
|
20240925,121100,11096395000,302000,302000,302000,301500,106
|
|
20240925,121000,11064407000,302000,302000,302000,301500,67
|
|
20240925,120900,11044174500,302000,301500,302000,301500,143
|
|
20240925,120800,11001047000,301500,302000,302000,301500,89
|
|
20240925,120700,10974193500,302000,301500,302000,301000,116
|
|
20240925,120600,10939188000,301500,302000,302000,301500,117
|
|
20240925,120500,10903868500,302000,302000,302000,301500,56
|
|
20240925,120400,10886971500,302000,301500,302000,301000,205
|
|
20240925,120300,10825143000,301500,301500,301500,301000,110
|
|
20240925,120200,10791990500,301500,301500,301500,301000,39
|
|
20240925,120100,10780233000,301500,301000,301500,300500,138
|
|
20240925,120000,10738670500,301500,301000,301500,301000,27
|
|
20240925,115900,10730536500,301000,301000,301500,300500,79
|
|
20240925,115800,10706769500,301000,301500,301500,301000,123
|
|
20240925,115700,10669699000,301500,301000,301500,301000,42
|
|
20240925,115600,10657046000,301000,301500,301500,301000,68
|
|
20240925,115500,10636556500,301500,300500,301500,300500,63
|
|
20240925,115400,10617580500,300000,301500,301500,300000,73
|
|
20240925,115300,10595625000,301500,301000,301500,300500,30
|
|
20240925,115200,10586595000,301000,301000,301000,300500,81
|
|
20240925,115100,10562231000,301000,300500,301500,300500,114
|
|
20240925,115000,10527936500,301000,301500,301500,300500,42
|
|
20240925,114900,10515290500,301500,301000,301500,301000,51
|
|
20240925,114800,10499916000,301000,301000,301500,300500,26
|
|
20240925,114700,10492088500,301000,301000,301500,301000,56
|
|
20240925,114600,10475214500,301500,301000,301500,301000,74
|
|
20240925,114500,10452913000,301000,301500,301500,300500,49
|
|
20240925,114400,10438177000,301000,301000,301500,300500,47
|
|
20240925,114300,10424019000,300500,301500,301500,300500,63
|
|
20240925,114200,10405036500,301500,301000,301500,301000,34
|
|
20240925,114100,10394795000,301000,301000,301500,301000,52
|
|
20240925,114000,10379140000,301500,301500,301500,301500,53
|
|
20240925,113900,10363160500,301500,301500,301500,301000,115
|
|
20240925,113800,10328502500,301500,300500,301500,300500,37
|
|
20240925,113700,10317354000,301500,301000,301500,301000,43
|
|
20240925,113600,10304404500,301000,301500,301500,301000,39
|
|
20240925,113500,10292657500,301500,300000,301500,300000,52
|
|
20240925,113400,10277004000,300500,301000,301000,300500,41
|
|
20240925,113300,10264671500,301000,301000,301000,300500,41
|
|
20240925,113200,10252331500,301000,301000,301000,300500,90
|
|
20240925,113100,10225255500,301000,301000,301000,300500,43
|
|
20240925,113000,10212323000,301000,301000,301000,300500,76
|
|
20240925,112900,10189462500,301000,301000,301000,300500,66
|
|
20240925,112800,10169597500,301000,301000,301000,300500,85
|
|
20240925,112700,10144025000,301000,300000,301500,300000,441
|
|
20240925,112600,10011538000,300000,300000,300000,299500,36
|
|
20240925,112500,10000739500,299500,300000,300000,299500,43
|
|
20240925,112400,9987845000,299500,300000,300000,299500,236
|
|
20240925,112300,9917072500,300000,299500,300000,299500,45
|
|
20240925,112200,9903577500,300000,300000,300000,300000,45
|
|
20240925,112100,9890077500,300000,300000,300000,299500,45
|
|
20240925,112000,9876581000,300000,300000,300000,299500,53
|
|
20240925,111900,9860688500,300000,300000,300000,299500,26
|
|
20240925,111800,9852894500,300000,300000,300000,299500,32
|
|
20240925,111700,9843296500,300000,300000,300500,299500,65
|
|
20240925,111600,9823794500,299500,300000,300500,299500,44
|
|
20240925,111500,9810593000,300000,300000,300000,299500,19
|
|
20240925,111400,9804894500,300000,300000,300500,299500,69
|
|
20240925,111300,9784195500,299500,300000,300000,299500,70
|
|
20240925,111200,9763202000,300000,300000,300000,299500,13
|
|
20240925,111100,9759303000,300000,300500,300500,300000,83
|
|
20240925,111000,9734386500,300000,300500,300500,300000,54
|
|
20240925,110900,9718174000,300000,299500,300000,299500,78
|
|
20240925,110800,9694776500,299500,300500,300500,298500,386
|
|
20240925,110700,9579054000,300500,300500,300500,300000,33
|
|
20240925,110600,9569138500,300500,301000,301000,300000,115
|
|
20240925,110500,9534598500,301000,301000,301500,300500,39
|
|
20240925,110400,9522862000,301000,301500,301500,301000,52
|
|
20240925,110300,9507195000,301000,300500,301500,300500,75
|
|
20240925,110200,9484638500,300500,301000,301500,300500,25
|
|
20240925,110100,9477104500,301000,301000,301500,300500,72
|
|
20240925,110000,9455421500,301000,301000,301000,300500,27
|
|
20240925,105900,9447297500,301000,301000,301000,300500,54
|
|
20240925,105800,9431045000,301000,301000,301000,300500,50
|
|
20240925,105700,9415996000,301000,300500,301000,300500,73
|
|
20240925,105600,9394040000,301000,300500,301000,300500,15
|
|
20240925,105500,9389526000,301000,301500,301500,300500,128
|
|
20240925,105400,9351009500,301500,301500,301500,301000,82
|
|
20240925,105300,9326288000,301500,301500,301500,301500,18
|
|
20240925,105200,9320861000,301500,302000,302000,301500,155
|
|
20240925,105100,9274097500,301500,301500,302000,301500,37
|
|
20240925,105000,9262929000,302000,302000,302000,301500,137
|
|
20240925,104900,9221555500,302000,302000,302000,301500,63
|
|
20240925,104800,9202546500,302000,301500,302000,301000,176
|
|
20240925,104700,9149451500,301500,300500,301500,300500,106
|
|
20240925,104600,9117532500,301000,301500,301500,300500,112
|
|
20240925,104500,9083813500,301500,301500,301500,301000,95
|
|
20240925,104400,9055200000,301500,300500,301500,300500,48
|
|
20240925,104300,9040732500,301000,301000,301500,301000,75
|
|
20240925,104200,9018141000,301000,300500,301500,300500,429
|
|
20240925,104100,8888988500,300500,300500,300500,300000,130
|
|
20240925,104000,8849925500,300500,300500,300500,300000,17
|
|
20240925,103900,8844818000,300500,300500,300500,300000,68
|
|
20240925,103800,8824390500,300000,300000,300500,300000,67
|
|
20240925,103700,8804272000,300000,300500,300500,300000,32
|
|
20240925,103600,8794657500,300500,300500,300500,300000,63
|
|
20240925,103500,8775726500,300500,301000,301000,300500,41
|
|
20240925,103400,8763388000,301000,301000,301000,300500,22
|
|
20240925,103300,8756768500,300500,300000,301000,300000,93
|
|
20240925,103200,8728838000,299500,300000,300000,299500,56
|
|
20240925,103100,8712039000,300000,300000,300000,299500,94
|
|
20240925,103000,8683843000,300000,298500,300000,298500,347
|
|
20240925,102900,8580057000,298500,298500,298500,298000,24
|
|
20240925,102800,8572894000,298500,298500,298500,298000,31
|
|
20240925,102700,8563642000,298500,298500,298500,298000,41
|
|
20240925,102600,8551405500,298500,298500,298500,298000,34
|
|
20240925,102500,8541257500,298500,298500,298500,298000,75
|
|
20240925,102400,8518874000,298500,299000,299500,298500,636
|
|
20240925,102300,8328954000,299000,298500,299000,298500,65
|
|
20240925,102200,8309535500,299000,298500,299000,298500,53
|
|
20240925,102100,8293699500,299000,299000,299000,298500,28
|
|
20240925,102000,8285329500,299000,298500,299000,298500,48
|
|
20240925,101900,8270980000,299000,298500,299000,298500,41
|
|
20240925,101800,8258728000,298500,299000,299000,298000,40
|
|
20240925,101700,8246780500,298500,299000,299000,298500,25
|
|
20240925,101600,8239311000,299000,298500,299000,298500,59
|
|
20240925,101500,8221680500,298500,299000,299000,298500,60
|
|
20240925,101400,8203764000,299000,299000,299000,298500,28
|
|
20240925,101300,8195393500,299000,298000,299000,298000,50
|
|
20240925,101200,8180462500,298500,297500,298500,297000,101
|
|
20240925,101100,8150415500,297500,297000,297500,297000,83
|
|
20240925,101000,8125739500,297000,296500,297000,296000,79
|
|
20240925,100900,8102301500,295500,297000,297500,295500,342
|
|
20240925,100800,8000792500,297500,298000,298000,297000,104
|
|
20240925,100700,7969840500,298500,298500,299000,298000,42
|
|
20240925,100600,7957297000,299000,298500,299000,297500,176
|
|
20240925,100500,7904883500,298000,298500,299000,298000,126
|
|
20240925,100400,7867300500,298500,301000,301000,298500,232
|
|
20240925,100300,7797827000,300000,300500,301000,300000,154
|
|
20240925,100200,7751569500,301500,301500,301500,301500,29
|
|
20240925,100100,7742826000,301500,301000,301500,301000,59
|
|
20240925,100000,7725041000,301500,301500,302000,300000,95
|
|
20240925,095900,7696424000,301500,301500,302000,300000,291
|
|
20240925,095800,7608925000,301500,301500,301500,301000,99
|
|
20240925,095700,7579086000,301500,301000,301500,300000,217
|
|
20240925,095600,7513743000,301000,300500,301000,299500,161
|
|
20240925,095500,7465401500,300500,301500,301500,300500,193
|
|
20240925,095400,7407328500,301500,301500,301500,300500,146
|
|
20240925,095300,7363337000,301500,301000,301500,300000,364
|
|
20240925,095200,7253937000,300500,301000,301000,300000,148
|
|
20240925,095100,7209473000,301000,302500,302500,300500,406
|
|
20240925,095000,7087023000,303000,302500,303000,302000,301
|
|
20240925,094900,6995970500,302500,301500,302500,301000,400
|
|
20240925,094800,6875180000,301500,302000,302000,301000,252
|
|
20240925,094700,6799200500,302000,301000,302000,301000,312
|
|
20240925,094600,6705126500,301000,300500,301000,300500,200
|
|
20240925,094500,6644946000,301000,299500,301500,299500,1432
|
|
20240925,094400,6215104500,299500,298500,299500,298000,745
|
|
20240925,094300,5992425000,298500,298500,298500,298000,147
|
|
20240925,094200,5948559000,298500,298500,298500,297500,116
|
|
20240925,094100,5913950000,298500,298000,298500,297500,157
|
|
20240925,094000,5867163500,298000,297500,298000,297500,280
|
|
20240925,093900,5783791000,297500,297500,297500,297500,175
|
|
20240925,093800,5731728500,297500,297000,297500,295500,276
|
|
20240925,093700,5649807500,296500,297000,297500,296500,75
|
|
20240925,093600,5627527500,297000,297500,297500,296500,54
|
|
20240925,093500,5611485000,297500,297000,297500,296000,106
|
|
20240925,093400,5579982500,297000,296500,297000,296000,120
|
|
20240925,093300,5544377500,297000,297000,297000,296500,95
|
|
20240925,093200,5516169000,297000,297500,297500,297000,83
|
|
20240925,093100,5491498000,297500,298000,298000,297000,157
|
|
20240925,093000,5444778500,297500,298000,298000,297500,293
|
|
20240925,092900,5357487500,298000,297500,298000,297500,115
|
|
20240925,092800,5323229000,298000,297500,298000,297000,259
|
|
20240925,092700,5246116000,297000,297000,297500,296000,293
|
|
20240925,092600,5159076500,297000,297000,297000,296000,140
|
|
20240925,092500,5117534000,297000,297000,297500,295000,93
|
|
20240925,092400,5089940500,297000,298000,298000,295500,323
|
|
20240925,092300,4994118500,297500,298000,298000,297500,284
|
|
20240925,092200,4909573000,298000,297500,298000,296500,486
|
|
20240925,092100,4764903000,297500,297500,298000,297500,348
|
|
20240925,092000,4661281000,297000,297500,297500,296500,955
|
|
20240925,091900,4377454500,297500,298000,298500,297000,302
|
|
20240925,091800,4287542500,297500,298500,298500,296500,468
|
|
20240925,091700,4148447500,298500,298500,298500,297500,385
|
|
20240925,091600,4033634500,299000,299000,299000,298000,412
|
|
20240925,091500,3910617000,298500,296500,299000,296500,1438
|
|
20240925,091400,3482448000,296500,296500,297000,296000,370
|
|
20240925,091300,3372721500,296500,296000,297000,295500,428
|
|
20240925,091200,3245931500,295500,296000,297500,295500,1111
|
|
20240925,091100,2916500500,296500,296500,296500,295000,578
|
|
20240925,091000,2745429000,296500,295000,297000,295000,1122
|
|
20240925,090900,2413066500,295500,293500,295500,293000,1043
|
|
20240925,090800,2105970500,293500,291500,294000,291500,940
|
|
20240925,090700,1831087000,291500,291500,292000,291000,572
|
|
20240925,090600,1664099000,291500,291000,292000,291000,291
|
|
20240925,090500,1579265500,291000,291500,292000,290000,374
|
|
20240925,090400,1470353500,292000,292500,293000,291500,663
|
|
20240925,090300,1276494500,292500,293000,293500,291500,710
|
|
20240925,090200,1068463000,293000,291500,294000,291500,689
|
|
20240925,090100,866659000,291000,290000,292500,288500,1545
|
|
20240925,090000,417455000,290000,287000,291500,287000,1449
|