731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,210800,4053710500,300000,300000,300000,300000,271
|
|
20240926,210700,4053710500,300000,300000,300000,300000,0
|
|
20240926,210600,4053710500,300000,300000,300000,300000,0
|
|
20240926,210500,4053710500,300000,300000,300000,300000,0
|
|
20240926,210400,4053710500,300000,300000,300000,300000,0
|
|
20240926,210300,4053710500,300000,300000,300000,300000,0
|
|
20240926,210200,4053710500,300000,300000,300000,300000,0
|
|
20240926,210100,4053710500,300000,300000,300000,300000,0
|
|
20240926,210000,4053710500,300000,300000,300000,300000,0
|
|
20240926,205900,4053710500,300000,300000,300000,300000,0
|
|
20240926,205800,4053710500,300000,300000,300000,300000,0
|
|
20240926,205700,4053710500,300000,300000,300000,300000,0
|
|
20240926,205600,4053710500,300000,300000,300000,300000,0
|
|
20240926,205500,4053710500,300000,300000,300000,300000,0
|
|
20240926,205400,4053710500,300000,300000,300000,300000,0
|
|
20240926,205300,4053710500,300000,300000,300000,300000,0
|
|
20240926,205200,4053710500,300000,300000,300000,300000,0
|
|
20240926,205100,4053710500,300000,300000,300000,300000,0
|
|
20240926,205000,4053710500,300000,300000,300000,300000,0
|
|
20240926,204900,4053710500,300000,300000,300000,300000,0
|
|
20240926,204800,4053710500,300000,300000,300000,300000,0
|
|
20240926,204700,4053710500,300000,300000,300000,300000,0
|
|
20240926,204600,4053710500,300000,300000,300000,300000,0
|
|
20240926,204500,4053710500,300000,300000,300000,300000,0
|
|
20240926,204400,4053710500,300000,300000,300000,300000,0
|
|
20240926,204300,4053710500,300000,300000,300000,300000,0
|
|
20240926,204200,4053710500,300000,300000,300000,300000,0
|
|
20240926,204100,4053710500,300000,300000,300000,300000,0
|
|
20240926,204000,4053710500,300000,300000,300000,300000,0
|
|
20240926,203900,4053710500,300000,300000,300000,300000,0
|
|
20240926,203800,4053710500,300000,300000,300000,300000,271
|
|
20240926,203700,4053710500,300000,300000,300000,300000,0
|
|
20240926,203600,4053710500,300000,300000,300000,300000,0
|
|
20240926,203500,4053710500,300000,300000,300000,300000,0
|
|
20240926,203400,4053710500,300000,300000,300000,300000,0
|
|
20240926,203300,4053710500,300000,300000,300000,300000,0
|
|
20240926,203200,4053710500,300000,300000,300000,300000,0
|
|
20240926,203100,4053710500,300000,300000,300000,300000,0
|
|
20240926,203000,4053710500,300000,300000,300000,300000,0
|
|
20240926,202900,4053710500,300000,300000,300000,300000,0
|
|
20240926,202800,4053710500,300000,300000,300000,300000,0
|
|
20240926,202700,4053710500,300000,300000,300000,300000,0
|
|
20240926,202600,4053710500,300000,300000,300000,300000,0
|
|
20240926,202500,4053710500,300000,300000,300000,300000,0
|
|
20240926,202400,4053710500,300000,300000,300000,300000,0
|
|
20240926,202300,4053710500,300000,300000,300000,300000,0
|
|
20240926,202200,4053710500,300000,300000,300000,300000,0
|
|
20240926,202100,4053710500,300000,300000,300000,300000,0
|
|
20240926,202000,4053710500,300000,300000,300000,300000,0
|
|
20240926,201900,4053710500,300000,300000,300000,300000,0
|
|
20240926,201800,4053710500,300000,300000,300000,300000,0
|
|
20240926,201700,4053710500,300000,300000,300000,300000,0
|
|
20240926,201600,4053710500,300000,300000,300000,300000,0
|
|
20240926,201500,4053710500,300000,300000,300000,300000,0
|
|
20240926,201400,4053710500,300000,300000,300000,300000,0
|
|
20240926,201300,4053710500,300000,300000,300000,300000,0
|
|
20240926,201200,4053710500,300000,300000,300000,300000,0
|
|
20240926,201100,4053710500,300000,300000,300000,300000,0
|
|
20240926,201000,4053710500,300000,300000,300000,300000,0
|
|
20240926,200900,4053710500,300000,300000,300000,300000,0
|
|
20240926,200800,4053710500,300000,300000,300000,300000,271
|
|
20240926,200700,4053710500,300000,300000,300000,300000,0
|
|
20240926,200600,4053710500,300000,300000,300000,300000,0
|
|
20240926,200500,4053710500,300000,300000,300000,300000,0
|
|
20240926,200400,4053710500,300000,300000,300000,300000,0
|
|
20240926,200300,4053710500,300000,300000,300000,300000,0
|
|
20240926,200200,4053710500,300000,300000,300000,300000,0
|
|
20240926,200100,4053710500,300000,300000,300000,300000,0
|
|
20240926,200000,4053710500,300000,300000,300000,300000,0
|
|
20240926,195900,4053710500,300000,300000,300000,300000,0
|
|
20240926,195800,4053710500,300000,300000,300000,300000,0
|
|
20240926,195700,4053710500,300000,300000,300000,300000,0
|
|
20240926,195600,4053710500,300000,300000,300000,300000,0
|
|
20240926,195500,4053710500,300000,300000,300000,300000,0
|
|
20240926,195400,4053710500,300000,300000,300000,300000,0
|
|
20240926,195300,4053710500,300000,300000,300000,300000,0
|
|
20240926,195200,4053710500,300000,300000,300000,300000,0
|
|
20240926,195100,4053710500,300000,300000,300000,300000,0
|
|
20240926,195000,4053710500,300000,300000,300000,300000,0
|
|
20240926,194900,4053710500,300000,300000,300000,300000,0
|
|
20240926,194800,4053710500,300000,300000,300000,300000,0
|
|
20240926,194700,4053710500,300000,300000,300000,300000,0
|
|
20240926,194600,4053710500,300000,300000,300000,300000,0
|
|
20240926,194500,4053710500,300000,300000,300000,300000,0
|
|
20240926,194400,4053710500,300000,300000,300000,300000,0
|
|
20240926,194300,4053710500,300000,300000,300000,300000,0
|
|
20240926,194200,4053710500,300000,300000,300000,300000,0
|
|
20240926,194100,4053710500,300000,300000,300000,300000,0
|
|
20240926,194000,4053710500,300000,300000,300000,300000,0
|
|
20240926,193900,4053710500,300000,300000,300000,300000,0
|
|
20240926,193800,4053710500,300000,300000,300000,300000,271
|
|
20240926,193700,4053710500,300000,300000,300000,300000,0
|
|
20240926,193600,4053710500,300000,300000,300000,300000,0
|
|
20240926,193500,4053710500,300000,300000,300000,300000,0
|
|
20240926,193400,4053710500,300000,300000,300000,300000,0
|
|
20240926,193300,4053710500,300000,300000,300000,300000,0
|
|
20240926,193200,4053710500,300000,300000,300000,300000,0
|
|
20240926,193100,4053710500,300000,300000,300000,300000,0
|
|
20240926,193000,4053710500,300000,300000,300000,300000,0
|
|
20240926,192900,4053710500,300000,300000,300000,300000,0
|
|
20240926,192800,4053710500,300000,300000,300000,300000,0
|
|
20240926,192700,4053710500,300000,300000,300000,300000,0
|
|
20240926,192600,4053710500,300000,300000,300000,300000,0
|
|
20240926,192500,4053710500,300000,300000,300000,300000,0
|
|
20240926,192400,4053710500,300000,300000,300000,300000,0
|
|
20240926,192300,4053710500,300000,300000,300000,300000,0
|
|
20240926,192200,4053710500,300000,300000,300000,300000,0
|
|
20240926,192100,4053710500,300000,300000,300000,300000,0
|
|
20240926,192000,4053710500,300000,300000,300000,300000,0
|
|
20240926,191900,4053710500,300000,300000,300000,300000,0
|
|
20240926,191800,4053710500,300000,300000,300000,300000,0
|
|
20240926,191700,4053710500,300000,300000,300000,300000,0
|
|
20240926,191600,4053710500,300000,300000,300000,300000,0
|
|
20240926,191500,4053710500,300000,300000,300000,300000,0
|
|
20240926,191400,4053710500,300000,300000,300000,300000,0
|
|
20240926,191300,4053710500,300000,300000,300000,300000,0
|
|
20240926,191200,4053710500,300000,300000,300000,300000,0
|
|
20240926,191100,4053710500,300000,300000,300000,300000,0
|
|
20240926,191000,4053710500,300000,300000,300000,300000,0
|
|
20240926,190900,4053710500,300000,300000,300000,300000,0
|
|
20240926,190800,4053710500,300000,300000,300000,300000,271
|
|
20240926,190700,4053710500,300000,300000,300000,300000,0
|
|
20240926,190600,4053710500,300000,300000,300000,300000,0
|
|
20240926,190500,4053710500,300000,300000,300000,300000,0
|
|
20240926,190400,4053710500,300000,300000,300000,300000,0
|
|
20240926,190300,4053710500,300000,300000,300000,300000,0
|
|
20240926,190200,4053710500,300000,300000,300000,300000,0
|
|
20240926,190100,4053710500,300000,300000,300000,300000,0
|
|
20240926,190000,4053710500,300000,300000,300000,300000,0
|
|
20240926,185900,4053710500,300000,300000,300000,300000,0
|
|
20240926,185800,4053710500,300000,300000,300000,300000,0
|
|
20240926,185700,4053710500,300000,300000,300000,300000,0
|
|
20240926,185600,4053710500,300000,300000,300000,300000,0
|
|
20240926,185500,4053710500,300000,300000,300000,300000,0
|
|
20240926,185400,4053710500,300000,300000,300000,300000,0
|
|
20240926,185300,4053710500,300000,300000,300000,300000,0
|
|
20240926,185200,4053710500,300000,300000,300000,300000,0
|
|
20240926,185100,4053710500,300000,300000,300000,300000,0
|
|
20240926,185000,4053710500,300000,300000,300000,300000,0
|
|
20240926,184900,4053710500,300000,300000,300000,300000,0
|
|
20240926,184800,4053710500,300000,300000,300000,300000,0
|
|
20240926,184700,4053710500,300000,300000,300000,300000,0
|
|
20240926,184600,4053710500,300000,300000,300000,300000,0
|
|
20240926,184500,4053710500,300000,300000,300000,300000,0
|
|
20240926,184400,4053710500,300000,300000,300000,300000,0
|
|
20240926,184300,4053710500,300000,300000,300000,300000,0
|
|
20240926,184200,4053710500,300000,300000,300000,300000,0
|
|
20240926,184100,4053710500,300000,300000,300000,300000,0
|
|
20240926,184000,4053710500,300000,300000,300000,300000,0
|
|
20240926,183900,4053710500,300000,300000,300000,300000,0
|
|
20240926,183800,4053710500,300000,300000,300000,300000,271
|
|
20240926,183700,4053710500,300000,300000,300000,300000,0
|
|
20240926,183600,4053710500,300000,300000,300000,300000,0
|
|
20240926,183500,4053710500,300000,300000,300000,300000,0
|
|
20240926,183400,4053710500,300000,300000,300000,300000,0
|
|
20240926,183300,4053710500,300000,300000,300000,300000,0
|
|
20240926,183200,4053710500,300000,300000,300000,300000,0
|
|
20240926,183100,4053710500,300000,300000,300000,300000,0
|
|
20240926,183000,4053710500,300000,300000,300000,300000,0
|
|
20240926,182900,4053710500,300000,300000,300000,300000,0
|
|
20240926,182800,4053710500,300000,300000,300000,300000,0
|
|
20240926,182700,4053710500,300000,300000,300000,300000,0
|
|
20240926,182600,4053710500,300000,300000,300000,300000,0
|
|
20240926,182500,4053710500,300000,300000,300000,300000,0
|
|
20240926,182400,4053710500,300000,300000,300000,300000,0
|
|
20240926,182300,4053710500,300000,300000,300000,300000,0
|
|
20240926,182200,4053710500,300000,300000,300000,300000,0
|
|
20240926,182100,4053710500,300000,300000,300000,300000,0
|
|
20240926,182000,4053710500,300000,300000,300000,300000,0
|
|
20240926,181900,4053710500,300000,300000,300000,300000,0
|
|
20240926,181800,4053710500,300000,300000,300000,300000,0
|
|
20240926,181700,4053710500,300000,300000,300000,300000,0
|
|
20240926,181600,4053710500,300000,300000,300000,300000,0
|
|
20240926,181500,4053710500,300000,300000,300000,300000,0
|
|
20240926,181400,4053710500,300000,300000,300000,300000,0
|
|
20240926,181300,4053710500,300000,300000,300000,300000,0
|
|
20240926,181200,4053710500,300000,300000,300000,300000,0
|
|
20240926,181100,4053710500,300000,300000,300000,300000,0
|
|
20240926,181000,4053710500,300000,300000,300000,300000,0
|
|
20240926,180900,4053710500,300000,300000,300000,300000,0
|
|
20240926,180800,4053710500,300000,300000,300000,300000,271
|
|
20240926,180700,4053710500,300000,300000,300000,300000,0
|
|
20240926,180600,4053710500,300000,300000,300000,300000,0
|
|
20240926,180500,4053710500,300000,300000,300000,300000,0
|
|
20240926,180400,4053710500,300000,300000,300000,300000,0
|
|
20240926,180300,4053710500,300000,300000,300000,300000,0
|
|
20240926,180200,4053710500,300000,300000,300000,300000,0
|
|
20240926,180100,4053710500,300000,300000,300000,300000,0
|
|
20240926,180000,4053710500,300000,300000,300000,300000,0
|
|
20240926,175900,4053710500,300000,300000,300000,300000,0
|
|
20240926,175800,4053710500,300000,300000,300000,300000,0
|
|
20240926,175700,4053710500,300000,300000,300000,300000,0
|
|
20240926,175600,4053710500,300000,300000,300000,300000,0
|
|
20240926,175500,4053710500,300000,300000,300000,300000,0
|
|
20240926,175400,4053710500,300000,300000,300000,300000,0
|
|
20240926,175300,4053710500,300000,300000,300000,300000,0
|
|
20240926,175200,4053710500,300000,300000,300000,300000,0
|
|
20240926,175100,4053710500,300000,300000,300000,300000,0
|
|
20240926,175000,4053710500,300000,300000,300000,300000,0
|
|
20240926,174900,4053710500,300000,300000,300000,300000,0
|
|
20240926,174800,4053710500,300000,300000,300000,300000,0
|
|
20240926,174700,4053710500,300000,300000,300000,300000,0
|
|
20240926,174600,4053710500,300000,300000,300000,300000,0
|
|
20240926,174500,4053710500,300000,300000,300000,300000,0
|
|
20240926,174400,4053710500,300000,300000,300000,300000,0
|
|
20240926,174300,4053710500,300000,300000,300000,300000,0
|
|
20240926,174200,4053710500,300000,300000,300000,300000,0
|
|
20240926,174100,4053710500,300000,300000,300000,300000,0
|
|
20240926,174000,4053710500,300000,300000,300000,300000,0
|
|
20240926,173900,4053710500,300000,300000,300000,300000,0
|
|
20240926,173800,4053710500,300000,300000,300000,300000,271
|
|
20240926,173700,4053710500,300000,300000,300000,300000,0
|
|
20240926,173600,4053710500,300000,300000,300000,300000,0
|
|
20240926,173500,4053710500,300000,300000,300000,300000,0
|
|
20240926,173400,4053710500,300000,300000,300000,300000,0
|
|
20240926,173300,4053710500,300000,300000,300000,300000,0
|
|
20240926,173200,4053710500,300000,300000,300000,300000,0
|
|
20240926,173100,4053710500,300000,300000,300000,300000,0
|
|
20240926,173000,4053710500,300000,300000,300000,300000,0
|
|
20240926,172900,4053710500,300000,300000,300000,300000,0
|
|
20240926,172800,4053710500,300000,300000,300000,300000,0
|
|
20240926,172700,4053710500,300000,300000,300000,300000,0
|
|
20240926,172600,4053710500,300000,300000,300000,300000,0
|
|
20240926,172500,4053710500,300000,300000,300000,300000,0
|
|
20240926,172400,4053710500,300000,300000,300000,300000,0
|
|
20240926,172300,4053710500,300000,300000,300000,300000,0
|
|
20240926,172200,4053710500,300000,300000,300000,300000,0
|
|
20240926,172100,4053710500,300000,300000,300000,300000,0
|
|
20240926,172000,4053710500,300000,300000,300000,300000,0
|
|
20240926,171900,4053710500,300000,300000,300000,300000,0
|
|
20240926,171800,4053710500,300000,300000,300000,300000,0
|
|
20240926,171700,4053710500,300000,300000,300000,300000,0
|
|
20240926,171600,4053710500,300000,300000,300000,300000,0
|
|
20240926,171500,4053710500,300000,300000,300000,300000,0
|
|
20240926,171400,4053710500,300000,300000,300000,300000,0
|
|
20240926,171300,4053710500,300000,300000,300000,300000,0
|
|
20240926,171200,4053710500,300000,300000,300000,300000,0
|
|
20240926,171100,4053710500,300000,300000,300000,300000,0
|
|
20240926,171000,4053710500,300000,300000,300000,300000,0
|
|
20240926,170900,4053710500,300000,300000,300000,300000,0
|
|
20240926,170800,4053710500,300000,300000,300000,300000,271
|
|
20240926,170700,4053710500,300000,300000,300000,300000,0
|
|
20240926,170600,4053710500,300000,300000,300000,300000,0
|
|
20240926,170500,4053710500,300000,300000,300000,300000,0
|
|
20240926,170400,4053710500,300000,300000,300000,300000,0
|
|
20240926,170300,4053710500,300000,300000,300000,300000,0
|
|
20240926,170200,4053710500,300000,300000,300000,300000,0
|
|
20240926,170100,4053710500,300000,300000,300000,300000,0
|
|
20240926,170000,4053710500,300000,300000,300000,300000,0
|
|
20240926,165900,4053710500,300000,300000,300000,300000,0
|
|
20240926,165800,4053710500,300000,300000,300000,300000,0
|
|
20240926,165700,4053710500,300000,300000,300000,300000,0
|
|
20240926,165600,4053710500,300000,300000,300000,300000,0
|
|
20240926,165500,4053710500,300000,300000,300000,300000,0
|
|
20240926,165400,4053710500,300000,300000,300000,300000,0
|
|
20240926,165300,4053710500,300000,300000,300000,300000,0
|
|
20240926,165200,4053710500,300000,300000,300000,300000,0
|
|
20240926,165100,4053710500,300000,300000,300000,300000,0
|
|
20240926,165000,4053710500,300000,300000,300000,300000,0
|
|
20240926,164900,4053710500,300000,300000,300000,300000,0
|
|
20240926,164800,4053710500,300000,300000,300000,300000,0
|
|
20240926,164700,4053710500,300000,300000,300000,300000,0
|
|
20240926,164600,4053710500,300000,300000,300000,300000,0
|
|
20240926,164500,4053710500,300000,300000,300000,300000,0
|
|
20240926,164400,4053710500,300000,300000,300000,300000,0
|
|
20240926,164300,4053710500,300000,300000,300000,300000,0
|
|
20240926,164200,4053710500,300000,300000,300000,300000,0
|
|
20240926,164100,4053710500,300000,300000,300000,300000,0
|
|
20240926,164000,4053710500,300000,300000,300000,300000,0
|
|
20240926,163900,4053710500,300000,300000,300000,300000,0
|
|
20240926,163800,4053710500,300000,300000,300000,300000,271
|
|
20240926,163700,4053710500,300000,300000,300000,300000,0
|
|
20240926,163600,4053710500,300000,300000,300000,300000,0
|
|
20240926,163500,4053710500,300000,300000,300000,300000,0
|
|
20240926,163400,4053710500,300000,300000,300000,300000,0
|
|
20240926,163300,4053710500,300000,300000,300000,300000,0
|
|
20240926,163200,4053710500,300000,300000,300000,300000,0
|
|
20240926,163100,4053710500,300000,300000,300000,300000,0
|
|
20240926,163000,4053710500,300000,300000,300000,300000,0
|
|
20240926,162900,4053710500,300000,300000,300000,300000,0
|
|
20240926,162800,4053710500,300000,300000,300000,300000,0
|
|
20240926,162700,4053710500,300000,300000,300000,300000,0
|
|
20240926,162600,4053710500,300000,300000,300000,300000,0
|
|
20240926,162500,4053710500,300000,300000,300000,300000,0
|
|
20240926,162400,4053710500,300000,300000,300000,300000,0
|
|
20240926,162300,4053710500,300000,300000,300000,300000,0
|
|
20240926,162200,4053710500,300000,300000,300000,300000,0
|
|
20240926,162100,4053710500,300000,300000,300000,300000,0
|
|
20240926,162000,4053710500,300000,300000,300000,300000,0
|
|
20240926,161900,4053710500,300000,300000,300000,300000,0
|
|
20240926,161800,4053710500,300000,300000,300000,300000,0
|
|
20240926,161700,4053710500,300000,300000,300000,300000,0
|
|
20240926,161600,4053710500,300000,300000,300000,300000,0
|
|
20240926,161500,4053710500,300000,300000,300000,300000,0
|
|
20240926,161400,4053710500,300000,300000,300000,300000,0
|
|
20240926,161300,4053710500,300000,300000,300000,300000,0
|
|
20240926,161200,4053710500,300000,300000,300000,300000,0
|
|
20240926,161100,4053710500,300000,300000,300000,300000,0
|
|
20240926,161000,4053710500,300000,300000,300000,300000,0
|
|
20240926,160900,4053710500,300000,300000,300000,300000,0
|
|
20240926,160800,4053710500,300000,300000,300000,300000,271
|
|
20240926,160700,4053710500,300000,300000,300000,300000,0
|
|
20240926,160600,4053710500,300000,300000,300000,300000,0
|
|
20240926,160500,4053710500,300000,300000,300000,300000,0
|
|
20240926,160400,4053710500,300000,300000,300000,300000,0
|
|
20240926,160300,4053710500,300000,300000,300000,300000,0
|
|
20240926,160200,4053710500,300000,300000,300000,300000,0
|
|
20240926,160100,4053710500,300000,300000,300000,300000,0
|
|
20240926,160000,4053710500,300000,300000,300000,300000,0
|
|
20240926,155900,4053710500,300000,300000,300000,300000,0
|
|
20240926,155800,4053710500,300000,300000,300000,300000,0
|
|
20240926,155700,4053710500,300000,300000,300000,300000,0
|
|
20240926,155600,4053710500,300000,300000,300000,300000,0
|
|
20240926,155500,4053710500,300000,300000,300000,300000,0
|
|
20240926,155400,4053710500,300000,300000,300000,300000,0
|
|
20240926,155300,4053710500,300000,300000,300000,300000,0
|
|
20240926,155200,4053710500,300000,300000,300000,300000,0
|
|
20240926,155100,4053710500,300000,300000,300000,300000,0
|
|
20240926,155000,4053710500,300000,300000,300000,300000,0
|
|
20240926,154900,4053710500,300000,300000,300000,300000,0
|
|
20240926,154800,4053710500,300000,300000,300000,300000,0
|
|
20240926,154700,4053710500,300000,300000,300000,300000,0
|
|
20240926,154600,4053710500,300000,300000,300000,300000,0
|
|
20240926,154500,4053710500,300000,300000,300000,300000,0
|
|
20240926,154400,4053710500,300000,300000,300000,300000,0
|
|
20240926,154300,4053710500,300000,300000,300000,300000,0
|
|
20240926,154200,4053710500,300000,300000,300000,300000,0
|
|
20240926,154100,4053710500,300000,300000,300000,300000,0
|
|
20240926,154000,4053710500,300000,300000,300000,300000,0
|
|
20240926,153900,4053710500,300000,300000,300000,300000,0
|
|
20240926,153800,4053710500,300000,300000,300000,300000,271
|
|
20240926,153700,4053710500,300000,300000,300000,300000,0
|
|
20240926,153600,4053710500,300000,300000,300000,300000,0
|
|
20240926,153500,4053710500,300000,300000,300000,300000,0
|
|
20240926,153400,4053710500,300000,300000,300000,300000,0
|
|
20240926,153300,4053710500,300000,300000,300000,300000,0
|
|
20240926,153200,4053710500,300000,300000,300000,300000,0
|
|
20240926,153100,4053710500,300000,300000,300000,300000,0
|
|
20240926,153000,4053710500,300000,300000,300000,300000,271
|
|
20240926,152900,3972410500,300000,300000,300000,300000,0
|
|
20240926,152800,3972410500,300000,300000,300000,300000,0
|
|
20240926,152700,3972410500,300000,300000,300000,300000,0
|
|
20240926,152600,3972410500,300000,300000,300000,300000,0
|
|
20240926,152500,3972410500,300000,300000,300000,300000,0
|
|
20240926,152400,3972410500,300000,300000,300000,300000,0
|
|
20240926,152300,3972410500,300000,300000,300000,300000,0
|
|
20240926,152200,3972410500,300000,300000,300000,300000,0
|
|
20240926,152100,3972410500,300000,300000,300000,300000,0
|
|
20240926,152000,3972410500,300000,300000,300000,300000,0
|
|
20240926,151900,3972410500,300000,299500,300000,299500,22
|
|
20240926,151800,3965820000,299500,299500,300000,299500,8
|
|
20240926,151700,3963423000,300000,299500,300500,299500,187
|
|
20240926,151600,3907274000,299500,300000,300000,299500,212
|
|
20240926,151500,3843674500,300000,300500,300500,299500,118
|
|
20240926,151400,3808225500,300000,299500,300000,299500,193
|
|
20240926,151300,3750329000,300000,300500,300500,299500,181
|
|
20240926,151200,3695964500,301000,299500,301000,299000,1277
|
|
20240926,151100,3312309000,300000,300000,300000,299500,32
|
|
20240926,151000,3302717000,300000,299500,300000,299500,51
|
|
20240926,150900,3287429500,300000,300000,300000,299500,38
|
|
20240926,150800,3276036500,299500,300000,300000,299000,35
|
|
20240926,150700,3265542000,300000,300000,300000,299000,28
|
|
20240926,150600,3257153500,298500,300000,300000,298500,46
|
|
20240926,150500,3243372500,300000,299000,300000,299000,48
|
|
20240926,150400,3228994000,299000,299000,300000,299000,24
|
|
20240926,150300,3221807500,299500,300000,300000,299000,157
|
|
20240926,150200,3174736000,300000,299500,300000,299000,72
|
|
20240926,150100,3153169000,299500,299500,300000,299000,301
|
|
20240926,150000,3062969500,299500,299000,299500,298500,76
|
|
20240926,145900,3040215500,298500,299000,299000,298500,13
|
|
20240926,145800,3036330500,298500,298000,298500,298000,19
|
|
20240926,145700,3030664000,297500,299000,299500,297500,29
|
|
20240926,145600,3021998000,299500,299000,299500,299000,18
|
|
20240926,145500,3016615000,299500,299500,299500,299500,2
|
|
20240926,145400,3016016000,299500,299500,299500,299000,20
|
|
20240926,145300,3010028500,299000,299000,299500,299000,7
|
|
20240926,145200,3007935000,299000,299500,299500,299000,67
|
|
20240926,145100,2987877500,299500,298500,299500,298500,20
|
|
20240926,145000,2981898500,299000,299000,299000,298500,35
|
|
20240926,144900,2971435000,298500,299000,299000,298500,16
|
|
20240926,144800,2966652000,299000,298000,299000,298000,7
|
|
20240926,144700,2964564000,298500,298500,299000,298500,8
|
|
20240926,144600,2962173500,299000,299500,299500,298500,19
|
|
20240926,144500,2956493500,299500,299500,299500,298500,56
|
|
20240926,144400,2939744500,299500,299500,299500,299000,17
|
|
20240926,144300,2934654000,299500,299000,299500,299000,12
|
|
20240926,144200,2931062000,299000,299500,299500,299000,29
|
|
20240926,144100,2922379000,299000,299000,299500,299000,10
|
|
20240926,144000,2919388500,299000,299000,299500,298500,29
|
|
20240926,143900,2910716500,299000,299000,299000,298500,18
|
|
20240926,143800,2905336000,298500,299000,299000,298500,6
|
|
20240926,143700,2903544000,299000,298500,299000,298500,19
|
|
20240926,143600,2897865000,299000,298500,299000,298500,7
|
|
20240926,143500,2895774500,299500,299000,299500,299000,111
|
|
20240926,143400,2862535000,299500,299500,299500,299500,14
|
|
20240926,143300,2858342000,300000,299500,300000,299000,22
|
|
20240926,143200,2851754000,299500,299000,300000,299000,31
|
|
20240926,143100,2842472000,299500,299500,299500,299000,26
|
|
20240926,143000,2834687500,299500,299000,299500,299000,153
|
|
20240926,142900,2788883000,299000,298500,299000,298500,7
|
|
20240926,142800,2786791500,299000,299000,299000,298500,159
|
|
20240926,142700,2739251500,299000,298500,299000,298500,18
|
|
20240926,142600,2733870500,298500,298500,299000,298500,11
|
|
20240926,142500,2730586500,299000,298000,299000,298000,35
|
|
20240926,142400,2720139500,298500,298000,298500,298000,3
|
|
20240926,142300,2719244500,298500,298000,298500,298000,6
|
|
20240926,142200,2717456000,298500,298000,298500,298000,23
|
|
20240926,142100,2710594000,298000,298500,298500,298000,9
|
|
20240926,142000,2707910500,298000,298500,298500,298000,17
|
|
20240926,141900,2702837500,298000,298000,298500,298000,14
|
|
20240926,141800,2698665000,298000,298500,298500,298000,25
|
|
20240926,141700,2691207000,299000,298000,299000,298000,6
|
|
20240926,141600,2689417500,298000,298500,298500,298000,8
|
|
20240926,141500,2687033000,298000,298000,298500,298000,42
|
|
20240926,141400,2674503500,298000,298500,298500,298000,7
|
|
20240926,141300,2672417000,298500,298500,298500,298000,41
|
|
20240926,141200,2660179500,298500,298500,298500,298000,4
|
|
20240926,141100,2658986500,298500,298000,298500,298000,6
|
|
20240926,141000,2657198000,298500,298500,299000,298500,42
|
|
20240926,140900,2644658500,299000,299000,299000,298500,7
|
|
20240926,140800,2642567000,299000,298500,299000,298500,53
|
|
20240926,140700,2626746000,298500,298500,299000,298500,6
|
|
20240926,140600,2624954500,299000,299000,299000,298500,26
|
|
20240926,140500,2617185000,299000,299000,299000,299000,3
|
|
20240926,140400,2616288000,299500,298500,299500,298500,7
|
|
20240926,140300,2614197000,299000,298500,299000,298500,21
|
|
20240926,140200,2607921000,298500,298500,298500,298500,7
|
|
20240926,140100,2605831500,298500,298500,299000,298500,17
|
|
20240926,140000,2600756500,298000,298000,299500,298000,23
|
|
20240926,135900,2593890500,298500,298500,299000,298500,28
|
|
20240926,135800,2585526000,299000,299500,299500,299000,31
|
|
20240926,135700,2576255500,299000,298500,299000,298500,13
|
|
20240926,135600,2572371500,298500,299000,299000,298500,20
|
|
20240926,135500,2566393000,298500,298500,299000,298500,51
|
|
20240926,135400,2551169000,298500,298000,298500,298000,25
|
|
20240926,135300,2543708500,298500,298500,299000,298500,42
|
|
20240926,135200,2531171000,298500,299000,299000,298500,8
|
|
20240926,135100,2528782500,299000,298500,299000,298500,24
|
|
20240926,135000,2521618000,298500,298000,298500,298000,13
|
|
20240926,134900,2517742000,299000,298500,299000,298500,43
|
|
20240926,134800,2504890000,299000,299000,299500,298500,87
|
|
20240926,134700,2478840000,299500,298500,299500,298500,27
|
|
20240926,134600,2470770000,299000,299500,299500,298500,59
|
|
20240926,134500,2453106500,299500,299500,299500,298500,72
|
|
20240926,134400,2431577500,299000,299000,299000,299000,28
|
|
20240926,134300,2423205500,298500,298500,299000,298500,18
|
|
20240926,134200,2417827000,299000,298500,299000,298000,55
|
|
20240926,134100,2401404500,298000,297500,298500,297500,236
|
|
20240926,134000,2331131000,297000,297000,297000,296500,51
|
|
20240926,133900,2315985000,297000,296500,297000,296500,18
|
|
20240926,133800,2310640000,297000,296500,297000,296500,7
|
|
20240926,133700,2308562500,296500,297000,297000,296500,60
|
|
20240926,133600,2290744500,297000,297500,297500,297000,42
|
|
20240926,133500,2278270000,297000,296500,297500,296500,5
|
|
20240926,133400,2276785000,296500,296000,297500,296000,98
|
|
20240926,133300,2247749000,296500,296000,296500,296000,4
|
|
20240926,133200,2246564500,296500,296500,296500,296000,17
|
|
20240926,133100,2241525500,296500,296500,296500,296500,98
|
|
20240926,133000,2212468500,296500,296500,296500,296000,35
|
|
20240926,132900,2202093000,296500,297000,297000,296500,24
|
|
20240926,132800,2194966500,297000,297000,297500,297000,6
|
|
20240926,132700,2193184000,297500,298000,298000,297500,14
|
|
20240926,132600,2189018500,297500,297500,297500,297500,19
|
|
20240926,132500,2183366000,297500,297500,297500,297000,12
|
|
20240926,132400,2179797500,297500,298000,298000,297500,31
|
|
20240926,132300,2170574000,298000,297500,298000,297500,19
|
|
20240926,132200,2164913500,297500,297500,298000,297500,7
|
|
20240926,132100,2162830500,297500,297500,297500,297000,17
|
|
20240926,132000,2157774500,297500,296000,297500,296000,254
|
|
20240926,131900,2082446000,295500,295500,295500,295500,2
|
|
20240926,131800,2081855000,295500,295500,296000,295500,8
|
|
20240926,131700,2079489500,295500,295500,296000,295500,78
|
|
20240926,131600,2056437000,295000,295000,295000,295000,0
|
|
20240926,131500,2056437000,295000,295000,295000,295000,3
|
|
20240926,131400,2055552000,295000,295000,295500,295000,11
|
|
20240926,131300,2052306500,295500,295500,295500,295500,5
|
|
20240926,131200,2050829000,295000,295000,295000,295000,4
|
|
20240926,131100,2049649000,295500,295000,295500,295000,7
|
|
20240926,131000,2047583000,295500,295500,295500,295000,30
|
|
20240926,130900,2038729500,295000,295000,295000,295000,2
|
|
20240926,130800,2038139500,295500,295000,295500,295000,5
|
|
20240926,130700,2036663000,295000,295000,295500,295000,13
|
|
20240926,130600,2032827000,295000,295500,295500,295000,3
|
|
20240926,130500,2031941500,295000,295000,295000,295000,3
|
|
20240926,130400,2031056500,295000,295000,295500,295000,6
|
|
20240926,130300,2029285500,295500,295500,295500,295500,68
|
|
20240926,130200,2009191500,295500,295500,295500,295500,2
|
|
20240926,130100,2008600500,296000,295500,296000,295500,4
|
|
20240926,130000,2007417000,296000,296000,296000,295500,10
|
|
20240926,125900,2004460000,295500,295500,296000,295500,84
|
|
20240926,125800,1979637500,295500,295500,296000,295500,13
|
|
20240926,125700,1975794500,296000,295500,296000,295500,6
|
|
20240926,125600,1974021000,295500,295500,296000,295500,13
|
|
20240926,125500,1970177000,296000,295500,296000,295500,9
|
|
20240926,125400,1967515000,295500,295500,296000,295500,8
|
|
20240926,125300,1965150500,296000,295500,296000,295500,8
|
|
20240926,125200,1962785000,295500,296000,296000,295500,6
|
|
20240926,125100,1961011500,296000,295000,296000,295000,53
|
|
20240926,125000,1945348500,295500,295000,295500,295000,14
|
|
20240926,124900,1941216500,295500,295500,295500,295500,1
|
|
20240926,124800,1940921000,295500,295000,295500,295000,17
|
|
20240926,124700,1935903500,295500,295500,295500,295500,0
|
|
20240926,124600,1935903500,295500,295500,296000,295000,29
|
|
20240926,124500,1927333000,295500,296000,296000,295500,4
|
|
20240926,124400,1926150500,296000,295000,296000,295000,12
|
|
20240926,124300,1922606500,296000,294500,296000,294500,99
|
|
20240926,124200,1893360000,295000,294500,295000,294500,24
|
|
20240926,124100,1886291000,294500,295000,295000,294500,6
|
|
20240926,124000,1884523500,295000,295000,295000,294500,7
|
|
20240926,123900,1882460500,295000,294500,295000,294500,7
|
|
20240926,123800,1880398500,295500,295000,295500,295000,49
|
|
20240926,123700,1865939500,294500,294500,295000,294500,8
|
|
20240926,123600,1863583000,294500,294500,295000,294500,6
|
|
20240926,123500,1861814500,295000,294500,295000,294500,11
|
|
20240926,123400,1858574000,295000,294500,295000,294500,5
|
|
20240926,123300,1857101000,295000,294500,295000,294500,7
|
|
20240926,123200,1855039000,295500,295000,295500,295000,38
|
|
20240926,123100,1843825500,294500,295000,295000,294500,10
|
|
20240926,123000,1840879000,295500,295000,295500,295000,46
|
|
20240926,122900,1827306000,295000,294500,295000,294500,86
|
|
20240926,122800,1801974500,295000,295000,295000,294500,6
|
|
20240926,122700,1800206500,295000,294500,295000,294500,18
|
|
20240926,122600,1794904500,294500,295000,295000,294500,2
|
|
20240926,122500,1794315000,295000,294500,295000,294500,15
|
|
20240926,122400,1789896500,294500,294500,295000,294500,6
|
|
20240926,122300,1788128500,294500,294500,294500,294500,10
|
|
20240926,122200,1785183500,294500,294500,294500,294500,3
|
|
20240926,122100,1784300000,294500,295000,295000,294500,8
|
|
20240926,122000,1781943500,295000,295000,295000,294500,8
|
|
20240926,121900,1779584500,295000,295000,295000,294500,14
|
|
20240926,121800,1775455500,294500,294500,295500,294500,17
|
|
20240926,121700,1770444500,295000,294500,295000,294500,5
|
|
20240926,121600,1768971500,295000,294500,295000,294500,7
|
|
20240926,121500,1766909500,295500,294500,296000,294500,13
|
|
20240926,121400,1763072500,296000,294500,296000,294500,20
|
|
20240926,121300,1757172500,294500,295000,295000,294500,4
|
|
20240926,121200,1755993500,294500,295500,295500,294500,16
|
|
20240926,121100,1751269500,295000,295000,295500,294500,19
|
|
20240926,121000,1745666500,294500,295000,295500,294500,12
|
|
20240926,120900,1742127500,295000,295000,295000,295000,2
|
|
20240926,120800,1741537500,295500,295000,295500,295000,12
|
|
20240926,120700,1737996000,295000,294500,295500,294500,11
|
|
20240926,120600,1734751000,294500,294500,294500,294500,11
|
|
20240926,120500,1731511500,294500,294500,295000,294500,7
|
|
20240926,120400,1729449000,295000,295000,295500,295000,12
|
|
20240926,120300,1725907000,295500,295000,295500,295000,10
|
|
20240926,120200,1722956500,295000,295500,295500,295000,2
|
|
20240926,120100,1722366000,295000,295000,295500,295000,10
|
|
20240926,120000,1719415000,295500,295500,295500,295000,7
|
|
20240926,115900,1717348000,295000,295000,295500,295000,12
|
|
20240926,115800,1713807500,295000,295000,295000,295000,11
|
|
20240926,115700,1710562500,295500,295000,295500,295000,9
|
|
20240926,115600,1707907000,296000,295500,296000,295000,14
|
|
20240926,115500,1703771000,296000,296000,296000,295000,8
|
|
20240926,115400,1701406500,296000,295500,296000,295000,26
|
|
20240926,115300,1693729000,295500,295500,295500,295000,27
|
|
20240926,115200,1685756000,294500,294500,295500,294500,7
|
|
20240926,115100,1683690500,295500,294000,295500,294000,19
|
|
20240926,115000,1678090000,295500,294000,295500,294000,14
|
|
20240926,114900,1673966000,294500,295000,295000,294500,39
|
|
20240926,114800,1662469000,295500,295000,295500,295000,4
|
|
20240926,114700,1661287500,294500,294500,294500,294500,7
|
|
20240926,114600,1659226000,294500,295000,295000,294500,8
|
|
20240926,114500,1656868500,295000,295000,295000,295000,6
|
|
20240926,114400,1655098500,295500,295000,295500,295000,8
|
|
20240926,114300,1652737500,295000,294500,295500,294500,11
|
|
20240926,114200,1649492000,295000,295500,295500,295000,17
|
|
20240926,114100,1644473500,295500,295500,295500,295500,2
|
|
20240926,114000,1643882500,295000,295500,295500,295000,13
|
|
20240926,113900,1640046000,295500,295500,295500,295000,16
|
|
20240926,113800,1635319000,296000,296000,296000,296000,1
|
|
20240926,113700,1635023000,295000,295500,295500,295000,36
|
|
20240926,113600,1624389000,295500,295500,295500,295500,6
|
|
20240926,113500,1622616000,295500,295500,296000,295500,23
|
|
20240926,113400,1615818500,296000,295500,296000,295500,25
|
|
20240926,113300,1608429500,295000,295500,295500,295000,8
|
|
20240926,113200,1606067500,295000,294500,295000,294500,34
|
|
20240926,113100,1596040500,295000,294500,295000,294500,26
|
|
20240926,113000,1588371000,295000,295000,295000,294500,13
|
|
20240926,112900,1584540500,295000,294500,295000,294500,7
|
|
20240926,112800,1582477500,294500,295000,295000,294500,12
|
|
20240926,112700,1578942500,295000,294500,295000,294500,11
|
|
20240926,112600,1575700000,294500,295000,295000,294500,8
|
|
20240926,112500,1573343000,295000,294000,295000,294000,18
|
|
20240926,112400,1568046500,294000,294000,294500,294000,12
|
|
20240926,112300,1564515500,294000,294000,294000,294000,2
|
|
20240926,112200,1563927500,294500,294500,294500,294500,18
|
|
20240926,112100,1558626500,294500,294500,295000,294500,13
|
|
20240926,112000,1554797000,294500,295000,295000,294500,6
|
|
20240926,111900,1553029500,294500,295000,295000,294500,33
|
|
20240926,111800,1543305000,295500,294500,295500,294500,26
|
|
20240926,111700,1535631500,294000,294000,295000,294000,14
|
|
20240926,111600,1531512500,294000,294500,295000,294000,7
|
|
20240926,111500,1529451500,294500,294500,294500,294500,6
|
|
20240926,111400,1527684500,294000,294000,294000,293500,9
|
|
20240926,111300,1525039500,294000,294000,295000,294000,8
|
|
20240926,111200,1522686500,294500,294500,294500,294500,3
|
|
20240926,111100,1521803000,294000,293500,295500,293500,37
|
|
20240926,111000,1510903000,294500,294000,294500,294000,4
|
|
20240926,110900,1509725500,293500,294000,294000,293500,16
|
|
20240926,110800,1505025500,293500,293500,294000,293500,39
|
|
20240926,110700,1493578500,294000,294000,294000,293500,53
|
|
20240926,110600,1478020500,293500,293500,293500,293500,4
|
|
20240926,110500,1476846500,293500,293500,293500,293500,13
|
|
20240926,110400,1473031000,293500,293000,294000,293000,49
|
|
20240926,110300,1458652000,293000,293000,293000,293000,22
|
|
20240926,110200,1452206000,293500,293500,294000,293000,83
|
|
20240926,110100,1427863500,294000,294000,294500,293500,38
|
|
20240926,110000,1416692000,295000,296000,296000,294500,40
|
|
20240926,105900,1404898500,296000,296000,296000,295000,57
|
|
20240926,105800,1388041000,295500,295500,295500,295000,34
|
|
20240926,105700,1377996500,296000,295000,296000,295000,37
|
|
20240926,105600,1367056500,295000,296000,296000,294500,75
|
|
20240926,105500,1344903500,295500,295000,296000,294500,36
|
|
20240926,105400,1334268000,295500,295500,296000,295000,44
|
|
20240926,105300,1321271500,295500,295500,296000,295000,53
|
|
20240926,105200,1305608500,295500,295000,295500,295000,28
|
|
20240926,105100,1297337000,295000,296000,296000,295000,42
|
|
20240926,105000,1284936500,295000,295000,296000,294500,41
|
|
20240926,104900,1272837000,295500,296000,296000,295000,32
|
|
20240926,104800,1263380500,295500,296000,296000,295500,51
|
|
20240926,104700,1248292000,296000,295500,296000,295500,30
|
|
20240926,104600,1239418500,295500,295000,295500,294500,35
|
|
20240926,104500,1229092000,295000,295000,295500,294500,55
|
|
20240926,104400,1212855500,295000,295000,296000,295000,41
|
|
20240926,104300,1200744500,296000,295500,296000,294500,45
|
|
20240926,104200,1187451500,296000,295500,296000,295000,56
|
|
20240926,104100,1170909500,295500,296000,296000,295500,39
|
|
20240926,104000,1159379000,296000,296000,296000,295500,71
|
|
20240926,103900,1138372500,296000,296000,296500,295500,58
|
|
20240926,103800,1121208500,295500,296000,296500,295500,46
|
|
20240926,103700,1107596000,296000,296500,296500,295500,70
|
|
20240926,103600,1086865000,296500,295500,296500,295500,42
|
|
20240926,103500,1074439000,295500,295000,295500,294500,83
|
|
20240926,103400,1049949000,295000,293500,295500,293500,102
|
|
20240926,103300,1019905000,293500,293000,293500,292500,52
|
|
20240926,103200,1004672500,293000,293000,293000,293000,139
|
|
20240926,103100,963945500,293000,293000,293000,293000,4
|
|
20240926,103000,962773500,293500,293500,293500,293500,67
|
|
20240926,102900,943109000,293500,293500,293500,293500,3
|
|
20240926,102800,942228500,294000,293500,294000,293500,7
|
|
20240926,102700,940173500,293500,294500,294500,293500,94
|
|
20240926,102600,912528500,294500,295000,295000,294500,4
|
|
20240926,102500,911349500,295000,295000,295000,294500,17
|
|
20240926,102400,906335000,295000,294500,295000,294000,20
|
|
20240926,102300,900442500,294500,294000,294500,294000,19
|
|
20240926,102200,894848000,294500,294000,294500,294000,11
|
|
20240926,102100,891609000,294500,294500,294500,294000,35
|
|
20240926,102000,881304500,294000,294000,294000,294000,19
|
|
20240926,101900,875718500,293500,293500,293500,293500,16
|
|
20240926,101800,871022500,293500,293000,294000,293000,31
|
|
20240926,101700,861923500,293000,293500,293500,293000,9
|
|
20240926,101600,859283000,293500,293500,293500,293000,15
|
|
20240926,101500,854881500,293500,293500,294000,293500,27
|
|
20240926,101400,846950500,293000,293500,293500,293000,7
|
|
20240926,101300,844899000,293500,293500,293500,293500,11
|
|
20240926,101200,841670500,293500,293500,293500,293500,4
|
|
20240926,101100,840496500,294000,293500,294000,293500,7
|
|
20240926,101000,838440500,293500,293000,294000,293000,40
|
|
20240926,100900,826704500,293000,293000,293000,293000,57
|
|
20240926,100800,810003500,293000,293000,293000,293000,32
|
|
20240926,100700,800627500,293500,292500,293500,292500,10
|
|
20240926,100600,797699000,293000,293000,293500,293000,118
|
|
20240926,100500,763124000,292500,293000,293000,292500,4
|
|
20240926,100400,761953500,293000,292500,293000,292500,18
|
|
20240926,100300,756680500,292500,293000,293000,292500,83
|
|
20240926,100200,732363000,293000,293000,293500,293000,5
|
|
20240926,100100,730897000,293500,293000,293500,293000,22
|
|
20240926,100000,724450500,293000,293000,293500,293000,14
|
|
20240926,095900,720344500,293500,294000,294000,293500,85
|
|
20240926,095800,695396500,293500,293500,293500,293500,2
|
|
20240926,095700,694809500,293500,293500,294000,293500,11
|
|
20240926,095600,691577500,293500,293500,293500,293500,8
|
|
20240926,095500,689229500,293500,294000,294000,293500,5
|
|
20240926,095400,687761000,294000,293000,294000,293000,3
|
|
20240926,095300,686880500,293000,293000,293000,293000,5
|
|
20240926,095200,685415500,294000,293500,294000,293500,19
|
|
20240926,095100,679838500,293000,293000,293500,293000,126
|
|
20240926,095000,642918500,293000,293000,293000,293000,15
|
|
20240926,094900,638523500,293000,293000,293000,293000,21
|
|
20240926,094800,632370500,293500,293500,293500,293500,31
|
|
20240926,094700,623272000,293500,293500,293500,293500,2
|
|
20240926,094600,622685000,293500,293500,294000,293500,23
|
|
20240926,094500,615933500,293500,293000,293500,293000,6
|
|
20240926,094400,614173500,293000,293500,293500,293000,15
|
|
20240926,094300,609776500,293000,293000,293500,293000,15
|
|
20240926,094200,605375500,293500,292500,293500,292500,41
|
|
20240926,094100,593369500,292500,292500,292500,292500,10
|
|
20240926,094000,590444500,292500,292000,292500,292000,26
|
|
20240926,093900,582849500,292000,292500,292500,292000,25
|
|
20240926,093800,575541500,292500,293000,293000,292500,73
|
|
20240926,093700,554160500,293000,293500,293500,293000,62
|
|
20240926,093600,535990500,293500,293500,293500,293000,56
|
|
20240926,093500,519555500,294000,294000,294000,293500,4
|
|
20240926,093400,518380500,293500,293500,293500,293500,3
|
|
20240926,093300,517500000,294000,293500,294000,293500,2
|
|
20240926,093200,516912500,293500,293500,294000,293500,22
|
|
20240926,093100,510455000,294000,293000,294000,293000,8
|
|
20240926,093000,508108500,293000,292500,293500,292500,6
|
|
20240926,092900,506349500,292500,293500,293500,292500,47
|
|
20240926,092800,492576500,293500,293000,293500,293000,14
|
|
20240926,092700,488473000,293000,293000,293500,293000,19
|
|
20240926,092600,482903500,293500,293000,293500,293000,38
|
|
20240926,092500,471758000,293000,292500,293500,292000,26
|
|
20240926,092400,464143000,292000,293000,293000,292000,77
|
|
20240926,092300,441640000,293000,292500,293000,292500,2
|
|
20240926,092200,441054500,292500,294000,294000,292500,220
|
|
20240926,092100,376586000,296500,294000,296500,293500,160
|
|
20240926,092000,329404500,294000,294000,295500,293500,90
|
|
20240926,091900,302944500,294000,294500,294500,294000,36
|
|
20240926,091800,292343000,295000,294500,295000,294500,138
|
|
20240926,091700,251693000,294500,294000,294500,294000,2
|
|
20240926,091600,251104500,294500,294000,294500,294000,12
|
|
20240926,091500,247576000,294000,294000,294000,294000,4
|
|
20240926,091400,246400000,294000,294500,295000,294000,129
|
|
20240926,091300,208464000,294500,294500,295000,294500,37
|
|
20240926,091200,197565500,294500,294500,295000,294500,8
|
|
20240926,091100,195207500,295000,295000,295000,294000,68
|
|
20240926,091000,175177000,296000,295500,296000,295500,9
|
|
20240926,090900,172517000,296000,296000,296000,295000,83
|
|
20240926,090800,147988500,296000,296000,296000,295500,28
|
|
20240926,090700,139707500,296000,294500,296000,294500,27
|
|
20240926,090600,131736000,294500,294000,294500,294000,82
|
|
20240926,090500,107618500,294000,293000,294000,293000,5
|
|
20240926,090400,106152500,293000,294000,294000,293000,44
|
|
20240926,090300,93242000,294000,294500,295500,294000,88
|
|
20240926,090200,67336000,295000,295000,295000,294500,38
|
|
20240926,090100,56130000,295500,293000,295500,293000,26
|
|
20240926,090000,48501500,292500,292000,294000,292000,164
|