732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,210900,18521139000,323500,323500,323500,323500,638
|
|
20240927,210800,18521139000,323500,323500,323500,323500,0
|
|
20240927,210700,18521139000,323500,323500,323500,323500,0
|
|
20240927,210600,18521139000,323500,323500,323500,323500,0
|
|
20240927,210500,18521139000,323500,323500,323500,323500,0
|
|
20240927,210400,18521139000,323500,323500,323500,323500,0
|
|
20240927,210300,18521139000,323500,323500,323500,323500,0
|
|
20240927,210200,18521139000,323500,323500,323500,323500,0
|
|
20240927,210100,18521139000,323500,323500,323500,323500,0
|
|
20240927,210000,18521139000,323500,323500,323500,323500,0
|
|
20240927,205900,18521139000,323500,323500,323500,323500,0
|
|
20240927,205800,18521139000,323500,323500,323500,323500,0
|
|
20240927,205700,18521139000,323500,323500,323500,323500,0
|
|
20240927,205600,18521139000,323500,323500,323500,323500,0
|
|
20240927,205500,18521139000,323500,323500,323500,323500,0
|
|
20240927,205400,18521139000,323500,323500,323500,323500,0
|
|
20240927,205300,18521139000,323500,323500,323500,323500,0
|
|
20240927,205200,18521139000,323500,323500,323500,323500,0
|
|
20240927,205100,18521139000,323500,323500,323500,323500,0
|
|
20240927,205000,18521139000,323500,323500,323500,323500,0
|
|
20240927,204900,18521139000,323500,323500,323500,323500,0
|
|
20240927,204800,18521139000,323500,323500,323500,323500,0
|
|
20240927,204700,18521139000,323500,323500,323500,323500,0
|
|
20240927,204600,18521139000,323500,323500,323500,323500,0
|
|
20240927,204500,18521139000,323500,323500,323500,323500,0
|
|
20240927,204400,18521139000,323500,323500,323500,323500,0
|
|
20240927,204300,18521139000,323500,323500,323500,323500,0
|
|
20240927,204200,18521139000,323500,323500,323500,323500,0
|
|
20240927,204100,18521139000,323500,323500,323500,323500,0
|
|
20240927,204000,18521139000,323500,323500,323500,323500,0
|
|
20240927,203900,18521139000,323500,323500,323500,323500,638
|
|
20240927,203800,18521139000,323500,323500,323500,323500,0
|
|
20240927,203700,18521139000,323500,323500,323500,323500,0
|
|
20240927,203600,18521139000,323500,323500,323500,323500,0
|
|
20240927,203500,18521139000,323500,323500,323500,323500,0
|
|
20240927,203400,18521139000,323500,323500,323500,323500,0
|
|
20240927,203300,18521139000,323500,323500,323500,323500,0
|
|
20240927,203200,18521139000,323500,323500,323500,323500,0
|
|
20240927,203100,18521139000,323500,323500,323500,323500,0
|
|
20240927,203000,18521139000,323500,323500,323500,323500,0
|
|
20240927,202900,18521139000,323500,323500,323500,323500,0
|
|
20240927,202800,18521139000,323500,323500,323500,323500,0
|
|
20240927,202700,18521139000,323500,323500,323500,323500,0
|
|
20240927,202600,18521139000,323500,323500,323500,323500,0
|
|
20240927,202500,18521139000,323500,323500,323500,323500,0
|
|
20240927,202400,18521139000,323500,323500,323500,323500,0
|
|
20240927,202300,18521139000,323500,323500,323500,323500,0
|
|
20240927,202200,18521139000,323500,323500,323500,323500,0
|
|
20240927,202100,18521139000,323500,323500,323500,323500,0
|
|
20240927,202000,18521139000,323500,323500,323500,323500,0
|
|
20240927,201900,18521139000,323500,323500,323500,323500,0
|
|
20240927,201800,18521139000,323500,323500,323500,323500,0
|
|
20240927,201700,18521139000,323500,323500,323500,323500,0
|
|
20240927,201600,18521139000,323500,323500,323500,323500,0
|
|
20240927,201500,18521139000,323500,323500,323500,323500,0
|
|
20240927,201400,18521139000,323500,323500,323500,323500,0
|
|
20240927,201300,18521139000,323500,323500,323500,323500,0
|
|
20240927,201200,18521139000,323500,323500,323500,323500,0
|
|
20240927,201100,18521139000,323500,323500,323500,323500,0
|
|
20240927,201000,18521139000,323500,323500,323500,323500,0
|
|
20240927,200900,18521139000,323500,323500,323500,323500,638
|
|
20240927,200800,18521139000,323500,323500,323500,323500,0
|
|
20240927,200700,18521139000,323500,323500,323500,323500,0
|
|
20240927,200600,18521139000,323500,323500,323500,323500,0
|
|
20240927,200500,18521139000,323500,323500,323500,323500,0
|
|
20240927,200400,18521139000,323500,323500,323500,323500,0
|
|
20240927,200300,18521139000,323500,323500,323500,323500,0
|
|
20240927,200200,18521139000,323500,323500,323500,323500,0
|
|
20240927,200100,18521139000,323500,323500,323500,323500,0
|
|
20240927,200000,18521139000,323500,323500,323500,323500,0
|
|
20240927,195900,18521139000,323500,323500,323500,323500,0
|
|
20240927,195800,18521139000,323500,323500,323500,323500,0
|
|
20240927,195700,18521139000,323500,323500,323500,323500,0
|
|
20240927,195600,18521139000,323500,323500,323500,323500,0
|
|
20240927,195500,18521139000,323500,323500,323500,323500,0
|
|
20240927,195400,18521139000,323500,323500,323500,323500,0
|
|
20240927,195300,18521139000,323500,323500,323500,323500,0
|
|
20240927,195200,18521139000,323500,323500,323500,323500,0
|
|
20240927,195100,18521139000,323500,323500,323500,323500,0
|
|
20240927,195000,18521139000,323500,323500,323500,323500,0
|
|
20240927,194900,18521139000,323500,323500,323500,323500,0
|
|
20240927,194800,18521139000,323500,323500,323500,323500,0
|
|
20240927,194700,18521139000,323500,323500,323500,323500,0
|
|
20240927,194600,18521139000,323500,323500,323500,323500,0
|
|
20240927,194500,18521139000,323500,323500,323500,323500,0
|
|
20240927,194400,18521139000,323500,323500,323500,323500,0
|
|
20240927,194300,18521139000,323500,323500,323500,323500,0
|
|
20240927,194200,18521139000,323500,323500,323500,323500,0
|
|
20240927,194100,18521139000,323500,323500,323500,323500,0
|
|
20240927,194000,18521139000,323500,323500,323500,323500,0
|
|
20240927,193900,18521139000,323500,323500,323500,323500,638
|
|
20240927,193800,18521139000,323500,323500,323500,323500,0
|
|
20240927,193700,18521139000,323500,323500,323500,323500,0
|
|
20240927,193600,18521139000,323500,323500,323500,323500,0
|
|
20240927,193500,18521139000,323500,323500,323500,323500,0
|
|
20240927,193400,18521139000,323500,323500,323500,323500,0
|
|
20240927,193300,18521139000,323500,323500,323500,323500,0
|
|
20240927,193200,18521139000,323500,323500,323500,323500,0
|
|
20240927,193100,18521139000,323500,323500,323500,323500,0
|
|
20240927,193000,18521139000,323500,323500,323500,323500,0
|
|
20240927,192900,18521139000,323500,323500,323500,323500,0
|
|
20240927,192800,18521139000,323500,323500,323500,323500,0
|
|
20240927,192700,18521139000,323500,323500,323500,323500,0
|
|
20240927,192600,18521139000,323500,323500,323500,323500,0
|
|
20240927,192500,18521139000,323500,323500,323500,323500,0
|
|
20240927,192400,18521139000,323500,323500,323500,323500,0
|
|
20240927,192300,18521139000,323500,323500,323500,323500,0
|
|
20240927,192200,18521139000,323500,323500,323500,323500,0
|
|
20240927,192100,18521139000,323500,323500,323500,323500,0
|
|
20240927,192000,18521139000,323500,323500,323500,323500,0
|
|
20240927,191900,18521139000,323500,323500,323500,323500,0
|
|
20240927,191800,18521139000,323500,323500,323500,323500,0
|
|
20240927,191700,18521139000,323500,323500,323500,323500,0
|
|
20240927,191600,18521139000,323500,323500,323500,323500,0
|
|
20240927,191500,18521139000,323500,323500,323500,323500,0
|
|
20240927,191400,18521139000,323500,323500,323500,323500,0
|
|
20240927,191300,18521139000,323500,323500,323500,323500,0
|
|
20240927,191200,18521139000,323500,323500,323500,323500,0
|
|
20240927,191100,18521139000,323500,323500,323500,323500,0
|
|
20240927,191000,18521139000,323500,323500,323500,323500,0
|
|
20240927,190900,18521139000,323500,323500,323500,323500,638
|
|
20240927,190800,18521139000,323500,323500,323500,323500,0
|
|
20240927,190700,18521139000,323500,323500,323500,323500,0
|
|
20240927,190600,18521139000,323500,323500,323500,323500,0
|
|
20240927,190500,18521139000,323500,323500,323500,323500,0
|
|
20240927,190400,18521139000,323500,323500,323500,323500,0
|
|
20240927,190300,18521139000,323500,323500,323500,323500,0
|
|
20240927,190200,18521139000,323500,323500,323500,323500,0
|
|
20240927,190100,18521139000,323500,323500,323500,323500,0
|
|
20240927,190000,18521139000,323500,323500,323500,323500,0
|
|
20240927,185900,18521139000,323500,323500,323500,323500,0
|
|
20240927,185800,18521139000,323500,323500,323500,323500,0
|
|
20240927,185700,18521139000,323500,323500,323500,323500,0
|
|
20240927,185600,18521139000,323500,323500,323500,323500,0
|
|
20240927,185500,18521139000,323500,323500,323500,323500,0
|
|
20240927,185400,18521139000,323500,323500,323500,323500,0
|
|
20240927,185300,18521139000,323500,323500,323500,323500,0
|
|
20240927,185200,18521139000,323500,323500,323500,323500,0
|
|
20240927,185100,18521139000,323500,323500,323500,323500,0
|
|
20240927,185000,18521139000,323500,323500,323500,323500,0
|
|
20240927,184900,18521139000,323500,323500,323500,323500,0
|
|
20240927,184800,18521139000,323500,323500,323500,323500,0
|
|
20240927,184700,18521139000,323500,323500,323500,323500,0
|
|
20240927,184600,18521139000,323500,323500,323500,323500,0
|
|
20240927,184500,18521139000,323500,323500,323500,323500,0
|
|
20240927,184400,18521139000,323500,323500,323500,323500,0
|
|
20240927,184300,18521139000,323500,323500,323500,323500,0
|
|
20240927,184200,18521139000,323500,323500,323500,323500,0
|
|
20240927,184100,18521139000,323500,323500,323500,323500,0
|
|
20240927,184000,18521139000,323500,323500,323500,323500,0
|
|
20240927,183900,18521139000,323500,323500,323500,323500,638
|
|
20240927,183800,18521139000,323500,323500,323500,323500,0
|
|
20240927,183700,18521139000,323500,323500,323500,323500,0
|
|
20240927,183600,18521139000,323500,323500,323500,323500,0
|
|
20240927,183500,18521139000,323500,323500,323500,323500,0
|
|
20240927,183400,18521139000,323500,323500,323500,323500,0
|
|
20240927,183300,18521139000,323500,323500,323500,323500,0
|
|
20240927,183200,18521139000,323500,323500,323500,323500,0
|
|
20240927,183100,18521139000,323500,323500,323500,323500,0
|
|
20240927,183000,18521139000,323500,323500,323500,323500,0
|
|
20240927,182900,18521139000,323500,323500,323500,323500,0
|
|
20240927,182800,18521139000,323500,323500,323500,323500,0
|
|
20240927,182700,18521139000,323500,323500,323500,323500,0
|
|
20240927,182600,18521139000,323500,323500,323500,323500,0
|
|
20240927,182500,18521139000,323500,323500,323500,323500,0
|
|
20240927,182400,18521139000,323500,323500,323500,323500,0
|
|
20240927,182300,18521139000,323500,323500,323500,323500,0
|
|
20240927,182200,18521139000,323500,323500,323500,323500,0
|
|
20240927,182100,18521139000,323500,323500,323500,323500,0
|
|
20240927,182000,18521139000,323500,323500,323500,323500,0
|
|
20240927,181900,18521139000,323500,323500,323500,323500,0
|
|
20240927,181800,18521139000,323500,323500,323500,323500,0
|
|
20240927,181700,18521139000,323500,323500,323500,323500,0
|
|
20240927,181600,18521139000,323500,323500,323500,323500,0
|
|
20240927,181500,18521139000,323500,323500,323500,323500,0
|
|
20240927,181400,18521139000,323500,323500,323500,323500,0
|
|
20240927,181300,18521139000,323500,323500,323500,323500,0
|
|
20240927,181200,18521139000,323500,323500,323500,323500,0
|
|
20240927,181100,18521139000,323500,323500,323500,323500,0
|
|
20240927,181000,18521139000,323500,323500,323500,323500,0
|
|
20240927,180900,18521139000,323500,323500,323500,323500,638
|
|
20240927,180800,18521139000,323500,323500,323500,323500,0
|
|
20240927,180700,18521139000,323500,323500,323500,323500,0
|
|
20240927,180600,18521139000,323500,323500,323500,323500,0
|
|
20240927,180500,18521139000,323500,323500,323500,323500,0
|
|
20240927,180400,18521139000,323500,323500,323500,323500,0
|
|
20240927,180300,18521139000,323500,323500,323500,323500,0
|
|
20240927,180200,18521139000,323500,323500,323500,323500,0
|
|
20240927,180100,18521139000,323500,323500,323500,323500,0
|
|
20240927,180000,18521139000,323500,323500,323500,323500,0
|
|
20240927,175900,18521139000,323500,323500,323500,323500,0
|
|
20240927,175800,18521139000,323500,323500,323500,323500,0
|
|
20240927,175700,18521139000,323500,323500,323500,323500,0
|
|
20240927,175600,18521139000,323500,323500,323500,323500,0
|
|
20240927,175500,18521139000,323500,323500,323500,323500,0
|
|
20240927,175400,18521139000,323500,323500,323500,323500,0
|
|
20240927,175300,18521139000,323500,323500,323500,323500,0
|
|
20240927,175200,18521139000,323500,323500,323500,323500,0
|
|
20240927,175100,18521139000,323500,323500,323500,323500,0
|
|
20240927,175000,18521139000,323500,323500,323500,323500,0
|
|
20240927,174900,18521139000,323500,323500,323500,323500,0
|
|
20240927,174800,18521139000,323500,323500,323500,323500,0
|
|
20240927,174700,18521139000,323500,323500,323500,323500,0
|
|
20240927,174600,18521139000,323500,323500,323500,323500,0
|
|
20240927,174500,18521139000,323500,323500,323500,323500,0
|
|
20240927,174400,18521139000,323500,323500,323500,323500,0
|
|
20240927,174300,18521139000,323500,323500,323500,323500,0
|
|
20240927,174200,18521139000,323500,323500,323500,323500,0
|
|
20240927,174100,18521139000,323500,323500,323500,323500,0
|
|
20240927,174000,18521139000,323500,323500,323500,323500,0
|
|
20240927,173900,18521139000,323500,323500,323500,323500,638
|
|
20240927,173800,18521139000,323500,323500,323500,323500,0
|
|
20240927,173700,18521139000,323500,323500,323500,323500,0
|
|
20240927,173600,18521139000,323500,323500,323500,323500,0
|
|
20240927,173500,18521139000,323500,323500,323500,323500,0
|
|
20240927,173400,18521139000,323500,323500,323500,323500,0
|
|
20240927,173300,18521139000,323500,323500,323500,323500,0
|
|
20240927,173200,18521139000,323500,323500,323500,323500,0
|
|
20240927,173100,18521139000,323500,323500,323500,323500,0
|
|
20240927,173000,18521139000,323500,323500,323500,323500,0
|
|
20240927,172900,18521139000,323500,323500,323500,323500,0
|
|
20240927,172800,18521139000,323500,323500,323500,323500,0
|
|
20240927,172700,18521139000,323500,323500,323500,323500,0
|
|
20240927,172600,18521139000,323500,323500,323500,323500,0
|
|
20240927,172500,18521139000,323500,323500,323500,323500,0
|
|
20240927,172400,18521139000,323500,323500,323500,323500,0
|
|
20240927,172300,18521139000,323500,323500,323500,323500,0
|
|
20240927,172200,18521139000,323500,323500,323500,323500,0
|
|
20240927,172100,18521139000,323500,323500,323500,323500,0
|
|
20240927,172000,18521139000,323500,323500,323500,323500,0
|
|
20240927,171900,18521139000,323500,323500,323500,323500,0
|
|
20240927,171800,18521139000,323500,323500,323500,323500,0
|
|
20240927,171700,18521139000,323500,323500,323500,323500,0
|
|
20240927,171600,18521139000,323500,323500,323500,323500,0
|
|
20240927,171500,18521139000,323500,323500,323500,323500,0
|
|
20240927,171400,18521139000,323500,323500,323500,323500,0
|
|
20240927,171300,18521139000,323500,323500,323500,323500,0
|
|
20240927,171200,18521139000,323500,323500,323500,323500,0
|
|
20240927,171100,18521139000,323500,323500,323500,323500,0
|
|
20240927,171000,18521139000,323500,323500,323500,323500,0
|
|
20240927,170900,18521139000,323500,323500,323500,323500,638
|
|
20240927,170800,18521139000,323500,323500,323500,323500,0
|
|
20240927,170700,18521139000,323500,323500,323500,323500,0
|
|
20240927,170600,18521139000,323500,323500,323500,323500,0
|
|
20240927,170500,18521139000,323500,323500,323500,323500,0
|
|
20240927,170400,18521139000,323500,323500,323500,323500,0
|
|
20240927,170300,18521139000,323500,323500,323500,323500,0
|
|
20240927,170200,18521139000,323500,323500,323500,323500,0
|
|
20240927,170100,18521139000,323500,323500,323500,323500,0
|
|
20240927,170000,18521139000,323500,323500,323500,323500,0
|
|
20240927,165900,18521139000,323500,323500,323500,323500,0
|
|
20240927,165800,18521139000,323500,323500,323500,323500,0
|
|
20240927,165700,18521139000,323500,323500,323500,323500,0
|
|
20240927,165600,18521139000,323500,323500,323500,323500,0
|
|
20240927,165500,18521139000,323500,323500,323500,323500,0
|
|
20240927,165400,18521139000,323500,323500,323500,323500,0
|
|
20240927,165300,18521139000,323500,323500,323500,323500,0
|
|
20240927,165200,18521139000,323500,323500,323500,323500,0
|
|
20240927,165100,18521139000,323500,323500,323500,323500,0
|
|
20240927,165000,18521139000,323500,323500,323500,323500,0
|
|
20240927,164900,18521139000,323500,323500,323500,323500,0
|
|
20240927,164800,18521139000,323500,323500,323500,323500,0
|
|
20240927,164700,18521139000,323500,323500,323500,323500,0
|
|
20240927,164600,18521139000,323500,323500,323500,323500,0
|
|
20240927,164500,18521139000,323500,323500,323500,323500,0
|
|
20240927,164400,18521139000,323500,323500,323500,323500,0
|
|
20240927,164300,18521139000,323500,323500,323500,323500,0
|
|
20240927,164200,18521139000,323500,323500,323500,323500,0
|
|
20240927,164100,18521139000,323500,323500,323500,323500,0
|
|
20240927,164000,18521139000,323500,323500,323500,323500,0
|
|
20240927,163900,18521139000,323500,323500,323500,323500,638
|
|
20240927,163800,18521139000,323500,323500,323500,323500,0
|
|
20240927,163700,18521139000,323500,323500,323500,323500,0
|
|
20240927,163600,18521139000,323500,323500,323500,323500,0
|
|
20240927,163500,18521139000,323500,323500,323500,323500,0
|
|
20240927,163400,18521139000,323500,323500,323500,323500,0
|
|
20240927,163300,18521139000,323500,323500,323500,323500,0
|
|
20240927,163200,18521139000,323500,323500,323500,323500,0
|
|
20240927,163100,18521139000,323500,323500,323500,323500,0
|
|
20240927,163000,18521139000,323500,323500,323500,323500,0
|
|
20240927,162900,18521139000,323500,323500,323500,323500,0
|
|
20240927,162800,18521139000,323500,323500,323500,323500,0
|
|
20240927,162700,18521139000,323500,323500,323500,323500,0
|
|
20240927,162600,18521139000,323500,323500,323500,323500,0
|
|
20240927,162500,18521139000,323500,323500,323500,323500,0
|
|
20240927,162400,18521139000,323500,323500,323500,323500,0
|
|
20240927,162300,18521139000,323500,323500,323500,323500,0
|
|
20240927,162200,18521139000,323500,323500,323500,323500,0
|
|
20240927,162100,18521139000,323500,323500,323500,323500,0
|
|
20240927,162000,18521139000,323500,323500,323500,323500,0
|
|
20240927,161900,18521139000,323500,323500,323500,323500,0
|
|
20240927,161800,18521139000,323500,323500,323500,323500,0
|
|
20240927,161700,18521139000,323500,323500,323500,323500,0
|
|
20240927,161600,18521139000,323500,323500,323500,323500,0
|
|
20240927,161500,18521139000,323500,323500,323500,323500,0
|
|
20240927,161400,18521139000,323500,323500,323500,323500,0
|
|
20240927,161300,18521139000,323500,323500,323500,323500,0
|
|
20240927,161200,18521139000,323500,323500,323500,323500,0
|
|
20240927,161100,18521139000,323500,323500,323500,323500,0
|
|
20240927,161000,18521139000,323500,323500,323500,323500,0
|
|
20240927,160900,18521139000,323500,323500,323500,323500,638
|
|
20240927,160800,18521139000,323500,323500,323500,323500,0
|
|
20240927,160700,18521139000,323500,323500,323500,323500,0
|
|
20240927,160600,18521139000,323500,323500,323500,323500,0
|
|
20240927,160500,18521139000,323500,323500,323500,323500,0
|
|
20240927,160400,18521139000,323500,323500,323500,323500,0
|
|
20240927,160300,18521139000,323500,323500,323500,323500,0
|
|
20240927,160200,18521139000,323500,323500,323500,323500,0
|
|
20240927,160100,18521139000,323500,323500,323500,323500,0
|
|
20240927,160000,18521139000,323500,323500,323500,323500,0
|
|
20240927,155900,18521139000,323500,323500,323500,323500,0
|
|
20240927,155800,18521139000,323500,323500,323500,323500,0
|
|
20240927,155700,18521139000,323500,323500,323500,323500,0
|
|
20240927,155600,18521139000,323500,323500,323500,323500,0
|
|
20240927,155500,18521139000,323500,323500,323500,323500,0
|
|
20240927,155400,18521139000,323500,323500,323500,323500,0
|
|
20240927,155300,18521139000,323500,323500,323500,323500,0
|
|
20240927,155200,18521139000,323500,323500,323500,323500,0
|
|
20240927,155100,18521139000,323500,323500,323500,323500,0
|
|
20240927,155000,18521139000,323500,323500,323500,323500,0
|
|
20240927,154900,18521139000,323500,323500,323500,323500,0
|
|
20240927,154800,18521139000,323500,323500,323500,323500,0
|
|
20240927,154700,18521139000,323500,323500,323500,323500,0
|
|
20240927,154600,18521139000,323500,323500,323500,323500,0
|
|
20240927,154500,18521139000,323500,323500,323500,323500,0
|
|
20240927,154400,18521139000,323500,323500,323500,323500,0
|
|
20240927,154300,18521139000,323500,323500,323500,323500,0
|
|
20240927,154200,18521139000,323500,323500,323500,323500,0
|
|
20240927,154100,18521139000,323500,323500,323500,323500,0
|
|
20240927,154000,18521139000,323500,323500,323500,323500,0
|
|
20240927,153900,18521139000,323500,323500,323500,323500,638
|
|
20240927,153800,18521139000,323500,323500,323500,323500,0
|
|
20240927,153700,18521139000,323500,323500,323500,323500,0
|
|
20240927,153600,18521139000,323500,323500,323500,323500,0
|
|
20240927,153500,18521139000,323500,323500,323500,323500,0
|
|
20240927,153400,18521139000,323500,323500,323500,323500,0
|
|
20240927,153300,18521139000,323500,323500,323500,323500,0
|
|
20240927,153200,18521139000,323500,323500,323500,323500,0
|
|
20240927,153100,18521139000,323500,323500,323500,323500,0
|
|
20240927,153000,18521139000,323500,323500,323500,323500,638
|
|
20240927,152900,18314746000,323500,323500,323500,323500,0
|
|
20240927,152800,18314746000,323500,323500,323500,323500,0
|
|
20240927,152700,18314746000,323500,323500,323500,323500,0
|
|
20240927,152600,18314746000,323500,323500,323500,323500,0
|
|
20240927,152500,18314746000,323500,323500,323500,323500,0
|
|
20240927,152400,18314746000,323500,323500,323500,323500,0
|
|
20240927,152300,18314746000,323500,323500,323500,323500,0
|
|
20240927,152200,18314746000,323500,323500,323500,323500,0
|
|
20240927,152100,18314746000,323500,323500,323500,323500,0
|
|
20240927,152000,18314746000,323500,323500,323500,323500,0
|
|
20240927,151900,18314746000,323500,324000,324500,323000,32
|
|
20240927,151800,18304380000,324500,324000,324500,324000,50
|
|
20240927,151700,18288158500,324000,326500,326500,324000,66
|
|
20240927,151600,18266690500,326500,326500,326500,324500,85
|
|
20240927,151500,18238974500,326500,326000,326500,325000,116
|
|
20240927,151400,18201163000,326000,326500,326500,325500,89
|
|
20240927,151300,18172122500,326500,326000,326500,325500,164
|
|
20240927,151200,18118681500,326000,325500,326000,325500,86
|
|
20240927,151100,18090648000,326000,325500,326000,325500,130
|
|
20240927,151000,18048269500,326000,326000,326000,325500,158
|
|
20240927,150900,17996764000,326000,326000,326000,325500,105
|
|
20240927,150800,17962536000,325500,326000,326000,325500,109
|
|
20240927,150700,17927007500,326000,325000,326000,325000,203
|
|
20240927,150600,17860900500,325500,325500,325500,324500,197
|
|
20240927,150500,17796796000,325000,325500,325500,325000,135
|
|
20240927,150400,17752861500,325000,324000,325500,324000,78
|
|
20240927,150300,17727533000,324000,325000,325500,324000,147
|
|
20240927,150200,17679761500,325000,324500,325500,324500,86
|
|
20240927,150100,17651783000,324500,324500,325500,324000,104
|
|
20240927,150000,17617976500,325000,325000,325000,324500,122
|
|
20240927,145900,17578334000,325000,325000,325000,324500,151
|
|
20240927,145800,17529261000,325000,325000,325000,324000,113
|
|
20240927,145700,17492557500,325000,324000,325000,324000,92
|
|
20240927,145600,17462702500,324500,325000,325000,322500,317
|
|
20240927,145500,17360073000,324500,324500,325000,323500,89
|
|
20240927,145400,17331166500,324500,324500,324500,323500,129
|
|
20240927,145300,17289326000,324000,324000,325000,323500,105
|
|
20240927,145200,17255280500,323000,323000,325000,323000,138
|
|
20240927,145100,17210586000,323500,323500,324500,323000,65
|
|
20240927,145000,17189532500,323500,323000,323500,322500,70
|
|
20240927,144900,17166910500,323000,323000,323000,322000,137
|
|
20240927,144800,17122735500,322000,322500,323000,322000,156
|
|
20240927,144700,17072413000,323000,323500,324500,322500,137
|
|
20240927,144600,17028158000,324000,322500,324500,322500,87
|
|
20240927,144500,16999983000,322000,323000,324000,322000,104
|
|
20240927,144400,16966354000,324000,322500,324000,322000,99
|
|
20240927,144300,16934354000,322500,323000,323500,321500,99
|
|
20240927,144200,16902411000,323000,323500,324000,322500,101
|
|
20240927,144100,16869761500,324000,324000,324000,323500,62
|
|
20240927,144000,16849677000,323500,323500,324500,323000,80
|
|
20240927,143900,16823765500,323500,325000,325000,323500,80
|
|
20240927,143800,16797837500,324000,324500,325000,323000,159
|
|
20240927,143700,16746322500,325000,324000,325000,324000,132
|
|
20240927,143600,16703479500,323500,323000,324000,323000,105
|
|
20240927,143500,16669490000,323500,324500,325500,321500,273
|
|
20240927,143400,16581286000,324500,325500,325500,324500,83
|
|
20240927,143300,16554282000,325500,325000,325500,325000,73
|
|
20240927,143200,16530541500,325000,325500,325500,324000,83
|
|
20240927,143100,16503579000,325000,325500,326000,324500,144
|
|
20240927,143000,16456719500,326000,325500,326000,325000,52
|
|
20240927,142900,16439781500,325500,325500,326000,325000,94
|
|
20240927,142800,16409144000,325500,325500,326000,325000,92
|
|
20240927,142700,16379206000,325500,325500,326000,324000,371
|
|
20240927,142600,16258541500,326000,326000,326000,325500,110
|
|
20240927,142500,16222708000,326000,325500,326000,325500,92
|
|
20240927,142400,16192718000,326000,326000,326000,325500,117
|
|
20240927,142300,16154588000,325500,326000,326000,325500,73
|
|
20240927,142200,16130800500,325500,325000,326000,325000,58
|
|
20240927,142100,16111922500,325000,325500,325500,325000,94
|
|
20240927,142000,16081334500,325500,326000,326000,325000,41
|
|
20240927,141900,16067982500,326000,325500,326000,325000,56
|
|
20240927,141800,16049751000,325000,326000,326000,324000,66
|
|
20240927,141700,16028307500,326000,325000,326000,325000,50
|
|
20240927,141600,16012029500,325500,325500,326000,325000,98
|
|
20240927,141500,15980137000,326000,325500,326000,325500,69
|
|
20240927,141400,15957652500,326000,326000,326000,325500,41
|
|
20240927,141300,15944288000,326000,325500,326000,325500,41
|
|
20240927,141200,15930927000,326000,325500,326000,325500,60
|
|
20240927,141100,15911377000,326000,325500,326000,325500,43
|
|
20240927,141000,15897360500,326000,326000,326000,325500,53
|
|
20240927,140900,15880085500,326000,326000,326000,325500,87
|
|
20240927,140800,15851733500,326000,325500,326000,325500,42
|
|
20240927,140700,15838044500,326000,325500,326000,325000,44
|
|
20240927,140600,15823707500,325500,325500,326000,325500,49
|
|
20240927,140500,15807740500,325500,325500,326000,325500,46
|
|
20240927,140400,15792747500,326000,325500,326000,325500,386
|
|
20240927,140300,15666928500,325500,325000,326000,325000,48
|
|
20240927,140200,15651305000,325500,325500,326000,324500,501
|
|
20240927,140100,15488224000,325500,325500,325500,325000,33
|
|
20240927,140000,15477486000,325500,325500,325500,324500,62
|
|
20240927,135900,15457318500,325000,325500,325500,325000,39
|
|
20240927,135800,15444632500,325000,325500,325500,325000,72
|
|
20240927,135700,15421208500,325500,325500,325500,325000,52
|
|
20240927,135600,15404294000,325500,324500,325500,324500,52
|
|
20240927,135500,15387394000,325000,325000,325000,324500,141
|
|
20240927,135400,15341570000,324500,324500,325000,324500,214
|
|
20240927,135300,15272040000,325000,324500,325000,324500,90
|
|
20240927,135200,15242815500,325000,325000,325000,324500,50
|
|
20240927,135100,15226570500,325000,325000,325000,324500,44
|
|
20240927,135000,15212272500,325000,325000,325000,324500,89
|
|
20240927,134900,15183355500,325000,324500,325000,324500,63
|
|
20240927,134800,15162894000,324000,324500,324500,324000,83
|
|
20240927,134700,15135965500,324500,324500,325000,324500,30
|
|
20240927,134600,15126225500,324500,324500,325000,324000,52
|
|
20240927,134500,15109351500,324000,324000,324500,324000,33
|
|
20240927,134400,15098648500,324000,324500,324500,322500,63
|
|
20240927,134300,15078270000,324500,325000,325000,323000,156
|
|
20240927,134200,15027755500,325000,325000,325000,324000,37
|
|
20240927,134100,15015743500,325000,324000,325000,324000,61
|
|
20240927,134000,14995946000,324000,324000,324000,323500,33
|
|
20240927,133900,14985254500,323500,324500,324500,323500,44
|
|
20240927,133800,14970996000,324500,324500,325000,323000,31
|
|
20240927,133700,14960950500,324500,324500,324500,321500,110
|
|
20240927,133600,14925395000,322000,325000,325000,322000,165
|
|
20240927,133500,14872028000,324500,325000,325000,324500,18
|
|
20240927,133400,14866178500,325000,325000,325000,325000,33
|
|
20240927,133300,14855453500,325000,325000,325500,325000,80
|
|
20240927,133200,14829425500,325500,325000,325500,324500,78
|
|
20240927,133100,14804073500,325500,325000,325500,325000,40
|
|
20240927,133000,14791073000,325000,325500,325500,324000,48
|
|
20240927,132900,14775478500,325000,324500,325000,323500,53
|
|
20240927,132800,14758257000,325000,325000,325000,324000,49
|
|
20240927,132700,14742341500,325000,325000,325500,324500,39
|
|
20240927,132600,14729666500,325500,325000,325500,324000,50
|
|
20240927,132500,14713420500,325000,324500,325500,324500,51
|
|
20240927,132400,14696856500,324500,325000,325000,324500,46
|
|
20240927,132300,14681917500,325000,325000,325500,324500,45
|
|
20240927,132200,14667299000,324500,325500,325500,324500,64
|
|
20240927,132100,14646506500,325500,325500,325500,325000,82
|
|
20240927,132000,14619820000,325500,325000,325500,325000,40
|
|
20240927,131900,14606806000,325500,325500,325500,325000,66
|
|
20240927,131800,14585325000,325000,325000,325500,324500,27
|
|
20240927,131700,14576550000,325000,325500,325500,325000,37
|
|
20240927,131600,14564523500,325500,325000,325500,325000,46
|
|
20240927,131500,14549569000,325000,325500,325500,324500,87
|
|
20240927,131400,14521301500,325000,325500,325500,325000,39
|
|
20240927,131300,14508617000,325500,325000,325500,324500,67
|
|
20240927,131200,14486842000,325000,325000,325000,324500,96
|
|
20240927,131100,14455648000,325000,324500,325000,324500,26
|
|
20240927,131000,14447202000,324500,325000,325000,324500,50
|
|
20240927,130900,14430958500,325000,325000,325000,324500,37
|
|
20240927,130800,14418937500,324500,325000,325000,324500,16
|
|
20240927,130700,14413738000,325000,324500,325000,324500,57
|
|
20240927,130600,14395217500,325000,325000,325000,324500,27
|
|
20240927,130500,14386445000,325000,325000,325000,324500,66
|
|
20240927,130400,14365000500,324500,325000,325000,324500,35
|
|
20240927,130300,14353629000,325000,324500,325000,324500,73
|
|
20240927,130200,14329910500,325000,325000,325000,325000,34
|
|
20240927,130100,14318860500,325000,325000,325000,324500,27
|
|
20240927,130000,14310086000,325000,325000,325000,324500,41
|
|
20240927,125900,14296764500,324500,325000,325000,324500,32
|
|
20240927,125800,14286365000,325000,324500,325000,324500,66
|
|
20240927,125700,14264920000,324500,324500,324500,324000,44
|
|
20240927,125600,14250647000,324500,325000,325000,324500,18
|
|
20240927,125500,14244802500,325000,325000,325000,324500,65
|
|
20240927,125400,14223681500,325000,325000,325000,324500,35
|
|
20240927,125300,14212310000,325000,325000,325000,325000,15
|
|
20240927,125200,14207435000,325000,324500,325000,324500,56
|
|
20240927,125100,14189243500,325000,324500,325000,324500,128
|
|
20240927,125000,14147699000,324500,324500,324500,324000,67
|
|
20240927,124900,14125958000,324500,324500,324500,324500,27
|
|
20240927,124800,14117196500,324500,324500,324500,324000,32
|
|
20240927,124700,14106815000,324500,324500,324500,324000,45
|
|
20240927,124600,14092223500,324500,324500,325000,324000,51
|
|
20240927,124500,14075663500,325000,324500,325000,324000,130
|
|
20240927,124400,14033470500,324500,324500,324500,323000,46
|
|
20240927,124300,14018564000,325000,325000,325000,324000,98
|
|
20240927,124200,13986767000,325000,325000,325000,324000,126
|
|
20240927,124100,13945860000,325000,325000,325000,324500,91
|
|
20240927,124000,13916292000,325000,324500,325000,324500,45
|
|
20240927,123900,13901671000,325000,325000,325000,324500,29
|
|
20240927,123800,13892249500,325000,324500,325000,324000,192
|
|
20240927,123700,13829894000,324500,324500,325000,324500,196
|
|
20240927,123600,13766277000,325000,325000,325000,324500,50
|
|
20240927,123500,13750028500,325000,324500,325000,324000,142
|
|
20240927,123400,13703950500,324500,324000,324500,324000,37
|
|
20240927,123300,13691948000,324000,324000,324000,323500,75
|
|
20240927,123200,13667648500,324000,324000,324000,323500,31
|
|
20240927,123100,13657606000,324000,324000,324000,324000,31
|
|
20240927,123000,13647562000,324000,324000,324000,323500,20
|
|
20240927,122900,13641084000,324000,324000,324000,323500,82
|
|
20240927,122800,13614518000,323500,324000,324000,323500,46
|
|
20240927,122700,13599628000,323500,324000,324000,323500,38
|
|
20240927,122600,13587323000,324000,324000,324000,324000,29
|
|
20240927,122500,13577927000,323500,323000,323500,322500,40
|
|
20240927,122400,13565002000,323000,322000,323000,322000,256
|
|
20240927,122300,13482546500,322000,322500,322500,321500,41
|
|
20240927,122200,13469343500,322500,322000,322500,322000,68
|
|
20240927,122100,13447418500,322000,322500,322500,321500,49
|
|
20240927,122000,13431626000,322500,323000,323000,322000,43
|
|
20240927,121900,13417755000,323000,323000,323500,322500,43
|
|
20240927,121800,13403868500,323000,323000,323000,322500,31
|
|
20240927,121700,13393858000,322500,323000,323500,322500,36
|
|
20240927,121600,13382227000,323000,323000,323500,322500,53
|
|
20240927,121500,13365104000,323000,323500,323500,323000,57
|
|
20240927,121400,13346668500,323000,323500,323500,322500,41
|
|
20240927,121300,13333426000,323000,322500,323500,321500,111
|
|
20240927,121200,13297581500,322500,323000,323000,322000,36
|
|
20240927,121100,13285966000,323000,323000,323000,322500,46
|
|
20240927,121000,13271110500,323500,324000,324000,322000,45
|
|
20240927,120900,13256575500,324000,324000,324000,322000,36
|
|
20240927,120800,13244921500,324500,324000,324500,323500,52
|
|
20240927,120700,13228067500,324500,323500,324500,323000,80
|
|
20240927,120600,13202140000,324500,324000,324500,323500,30
|
|
20240927,120500,13192417500,324500,324000,324500,324000,41
|
|
20240927,120400,13179124000,325000,324500,325000,322000,159
|
|
20240927,120300,13127716000,325000,325000,325500,323500,69
|
|
20240927,120200,13105353000,325500,325500,326000,324500,333
|
|
20240927,120100,12997093500,325500,325500,326000,325500,52
|
|
20240927,120000,12980166500,325500,325500,326000,325000,111
|
|
20240927,115900,12944052500,325500,325500,325500,325000,51
|
|
20240927,115800,12927453500,325500,325500,325500,325000,57
|
|
20240927,115700,12908901500,325500,325000,325500,325000,47
|
|
20240927,115600,12893604500,325500,325500,325500,325000,66
|
|
20240927,115500,12872127000,325500,325500,325500,325000,56
|
|
20240927,115400,12853900000,325500,325500,325500,325000,63
|
|
20240927,115300,12833402000,325500,325000,325500,325000,90
|
|
20240927,115200,12804115000,325000,325000,325500,325000,83
|
|
20240927,115100,12777104000,325000,325000,325000,324500,77
|
|
20240927,115000,12752081500,325000,325000,325000,324500,50
|
|
20240927,114900,12735832000,325000,325500,325500,325000,129
|
|
20240927,114800,12693881500,325500,325500,325500,325000,125
|
|
20240927,114700,12653235500,325500,325000,325500,325000,157
|
|
20240927,114600,12602174000,325500,325500,325500,325000,141
|
|
20240927,114500,12556288500,325500,325000,325500,325000,63
|
|
20240927,114400,12535794500,325500,325500,325500,325000,68
|
|
20240927,114300,12513662500,325500,325000,325500,324500,135
|
|
20240927,114200,12469785000,325000,325000,325000,324500,53
|
|
20240927,114100,12452563000,325000,325000,325000,324500,63
|
|
20240927,114000,12432091500,325000,325000,325000,324500,64
|
|
20240927,113900,12411292000,325000,324500,325000,324500,113
|
|
20240927,113800,12374578500,325000,325000,325000,324500,91
|
|
20240927,113700,12345008500,324500,325000,325000,324500,64
|
|
20240927,113600,12324214000,325000,325000,325000,324500,95
|
|
20240927,113500,12293362500,325000,325000,325000,324500,144
|
|
20240927,113400,12246604000,324500,325000,325000,324500,78
|
|
20240927,113300,12221260000,325000,325000,325000,324500,61
|
|
20240927,113200,12201440500,325000,324500,325000,324000,127
|
|
20240927,113100,12160220500,324500,325000,325000,324000,56
|
|
20240927,113000,12142039000,325000,325000,325000,324000,145
|
|
20240927,112900,12095000500,325000,325000,325000,324500,170
|
|
20240927,112800,12039808000,325000,325000,325000,324500,57
|
|
20240927,112700,12021284500,325000,324500,325000,324500,86
|
|
20240927,112600,11993348500,325000,324000,325000,324000,160
|
|
20240927,112500,11941406000,324500,324500,324500,324000,67
|
|
20240927,112400,11919665000,324500,324500,324500,324000,82
|
|
20240927,112300,11893059000,324500,324000,324500,324000,69
|
|
20240927,112200,11870675000,324500,325000,325000,324500,115
|
|
20240927,112100,11833343500,325000,324500,325000,324000,53
|
|
20240927,112000,11816129500,325000,324500,325000,324000,83
|
|
20240927,111900,11789177500,324500,324500,325000,324000,70
|
|
20240927,111800,11766468500,324500,324500,324500,324000,53
|
|
20240927,111700,11749271500,324500,324500,325000,324000,112
|
|
20240927,111600,11712915500,324500,325000,325000,324000,180
|
|
20240927,111500,11654508000,325000,324500,325000,324500,89
|
|
20240927,111400,11625600500,325000,325000,325000,324500,74
|
|
20240927,111300,11601558500,325000,325000,325000,325000,73
|
|
20240927,111200,11577833500,325000,324500,325000,324500,512
|
|
20240927,111100,11411652500,324500,324500,324500,324000,100
|
|
20240927,111000,11379206500,324500,324000,324500,324000,195
|
|
20240927,110900,11315966000,324000,324000,324000,323500,115
|
|
20240927,110800,11278709000,323500,323500,324000,323500,128
|
|
20240927,110700,11237261000,324000,324000,324000,323500,106
|
|
20240927,110600,11202924500,323500,323000,323500,323000,89
|
|
20240927,110500,11174145500,323500,324000,324000,322000,135
|
|
20240927,110400,11130529000,323500,323500,324000,323000,121
|
|
20240927,110300,11091390500,323500,322500,323500,322500,147
|
|
20240927,110200,11043853000,323000,323000,323500,322000,117
|
|
20240927,110100,11006099500,323500,322500,323500,322500,59
|
|
20240927,110000,10987044000,322500,323500,324000,321000,137
|
|
20240927,105900,10942834500,323500,323500,324000,322000,103
|
|
20240927,105800,10909538500,323000,323500,324500,322000,292
|
|
20240927,105700,10815238500,324000,324000,324500,323500,120
|
|
20240927,105600,10776368000,324000,323000,324000,322500,168
|
|
20240927,105500,10722017500,323500,323000,323500,322500,128
|
|
20240927,105400,10680631000,323500,323000,323500,321500,156
|
|
20240927,105300,10630280000,323000,322500,323500,322500,103
|
|
20240927,105200,10596999000,323000,322000,323000,322000,137
|
|
20240927,105100,10552766500,322500,322500,323000,321500,109
|
|
20240927,105000,10517592000,322500,323000,323000,322000,104
|
|
20240927,104900,10484013500,323000,322500,323000,322500,148
|
|
20240927,104800,10436226500,322500,322500,322500,322000,90
|
|
20240927,104700,10407204000,322500,322500,322500,322000,97
|
|
20240927,104600,10375924500,322500,322000,322500,321500,168
|
|
20240927,104500,10321827500,322000,322000,322000,321000,206
|
|
20240927,104400,10255504500,322000,321500,322000,321500,95
|
|
20240927,104300,10224919500,322000,321500,322000,321000,139
|
|
20240927,104200,10180254500,321000,322000,322000,321000,105
|
|
20240927,104100,10146470500,322000,321000,322000,321000,273
|
|
20240927,104000,10058626000,321500,321000,322000,320000,389
|
|
20240927,103900,9933915500,322000,320500,322000,320500,177
|
|
20240927,103800,9877030000,321000,321500,322000,320500,113
|
|
20240927,103700,9840713500,321000,321500,322000,320500,111
|
|
20240927,103600,9805040500,321500,321500,322000,320500,130
|
|
20240927,103500,9763237000,321500,321500,322000,321000,118
|
|
20240927,103400,9725270000,321500,322000,322000,321000,138
|
|
20240927,103300,9680855500,321500,321500,322000,321000,113
|
|
20240927,103200,9644497500,321500,322000,322000,320500,101
|
|
20240927,103100,9612050500,321500,322000,322500,321000,240
|
|
20240927,103000,9534890500,322000,322500,323000,321000,203
|
|
20240927,102900,9469551500,323000,322500,323000,321500,223
|
|
20240927,102800,9397664500,323000,322500,323000,321500,114
|
|
20240927,102700,9360873500,322500,323000,323000,321500,225
|
|
20240927,102600,9288314500,323000,322500,323000,322000,161
|
|
20240927,102500,9236352000,322500,323000,323000,322000,196
|
|
20240927,102400,9173131500,323000,324500,325000,322000,406
|
|
20240927,102300,9041746000,324500,325000,325500,324000,443
|
|
20240927,102200,8897883000,325000,325000,325000,324500,485
|
|
20240927,102100,8740258500,325000,325000,325000,324500,294
|
|
20240927,102000,8644711000,324500,324000,325000,324000,468
|
|
20240927,101900,8492805000,324500,324500,324500,324000,181
|
|
20240927,101800,8434080000,324500,324000,324500,323500,217
|
|
20240927,101700,8363736000,324000,324000,324000,323500,202
|
|
20240927,101600,8298300000,324000,324000,324000,323500,277
|
|
20240927,101500,8208568500,324000,324000,324000,323500,90
|
|
20240927,101400,8179412000,324000,323500,324000,323500,246
|
|
20240927,101300,8099751000,323500,323500,324000,323000,160
|
|
20240927,101200,8047940000,323500,323500,323500,323000,408
|
|
20240927,101100,7916029500,323500,323500,323500,323000,181
|
|
20240927,101000,7857526000,323500,323500,323500,323000,225
|
|
20240927,100900,7784740000,323500,323000,323500,323000,190
|
|
20240927,100800,7723320500,322500,323500,323500,322500,323
|
|
20240927,100700,7618912500,323500,322500,323500,322000,559
|
|
20240927,100600,7438553500,322500,322000,322500,321500,674
|
|
20240927,100500,7221454500,321500,322000,322000,321500,146
|
|
20240927,100400,7174453500,322000,321000,322000,321000,332
|
|
20240927,100300,7067772500,321000,321000,321000,321000,94
|
|
20240927,100200,7037598500,321000,321000,321000,320500,101
|
|
20240927,100100,7005179500,321000,321000,321500,320500,190
|
|
20240927,100000,6944234000,321000,321000,321500,320500,120
|
|
20240927,095900,6905685500,321000,320500,321500,320500,123
|
|
20240927,095800,6866165500,321500,321000,321500,320500,143
|
|
20240927,095700,6820269500,321000,321000,321500,320500,138
|
|
20240927,095600,6775958000,321000,320500,321000,320500,223
|
|
20240927,095500,6704376500,321000,321500,321500,320500,164
|
|
20240927,095400,6651746000,321500,320000,321500,320000,326
|
|
20240927,095300,6547147500,320000,320000,320500,318500,265
|
|
20240927,095200,6462379000,320500,320500,321000,317000,586
|
|
20240927,095100,6275336000,321000,321500,322000,321000,497
|
|
20240927,095000,6115585500,320500,320500,321500,319500,331
|
|
20240927,094900,6009434000,320500,320000,322000,319500,1330
|
|
20240927,094800,5583119000,319500,320000,320000,319500,180
|
|
20240927,094700,5525530500,320000,319500,320000,319000,540
|
|
20240927,094600,5352980500,319000,319000,319500,318500,181
|
|
20240927,094500,5295204500,319000,318000,319000,318000,210
|
|
20240927,094400,5228325000,319500,319000,319500,318000,525
|
|
20240927,094300,5060859500,319000,318500,319000,318500,259
|
|
20240927,094200,4978273500,319000,319000,319000,318500,215
|
|
20240927,094100,4909699500,319000,319500,319500,318500,273
|
|
20240927,094000,4822579500,319000,318000,319500,317500,1183
|
|
20240927,093900,4446052500,318000,317500,318000,317000,202
|
|
20240927,093800,4381925500,317500,316000,318000,315500,932
|
|
20240927,093700,4086548000,315000,316000,316000,314000,919
|
|
20240927,093600,3797009000,316000,316000,316000,315500,106
|
|
20240927,093500,3763529500,316000,315500,316000,315500,98
|
|
20240927,093400,3732578500,316000,316000,316000,315500,241
|
|
20240927,093300,3656480000,316000,315500,316000,315000,234
|
|
20240927,093200,3582609500,315500,317000,317000,315000,307
|
|
20240927,093100,3485594500,317000,317000,317500,316500,183
|
|
20240927,093000,3427573500,317000,316000,317500,315500,914
|
|
20240927,092900,3138109000,316000,315000,316000,315000,172
|
|
20240927,092800,3083850000,315000,314500,315500,314000,479
|
|
20240927,092700,2932899000,314500,316500,316500,314500,464
|
|
20240927,092600,2786421500,316500,313500,316500,313000,1134
|
|
20240927,092500,2429247000,314000,313000,314000,312500,754
|
|
20240927,092400,2193123500,313500,312500,313500,312500,111
|
|
20240927,092300,2158378500,313500,313500,314000,312500,308
|
|
20240927,092200,2061983000,313000,314000,314000,313000,145
|
|
20240927,092100,2016502500,314500,313000,314500,312000,461
|
|
20240927,092000,1871722000,313000,311000,314500,310500,1020
|
|
20240927,091900,1553023000,311000,310000,311000,310000,304
|
|
20240927,091800,1458682500,310500,310000,311000,310000,131
|
|
20240927,091700,1418011500,308500,310000,311000,308500,842
|
|
20240927,091600,1156799500,310000,309000,310000,309000,416
|
|
20240927,091500,1028029000,309000,308000,309000,308000,381
|
|
20240927,091400,910470500,307500,306000,307500,306000,838
|
|
20240927,091300,653311000,306500,306500,306500,305000,100
|
|
20240927,091200,622723500,306000,305000,306000,304000,138
|
|
20240927,091100,580629000,305500,306000,306500,305500,129
|
|
20240927,091000,541168500,306000,306000,306500,306000,72
|
|
20240927,090900,519118500,306000,305500,306500,305500,133
|
|
20240927,090800,478374000,305500,306500,307000,304000,188
|
|
20240927,090700,420956000,306500,306000,307000,305500,356
|
|
20240927,090600,312005500,306000,305000,306000,304500,183
|
|
20240927,090500,256118500,305000,303500,305000,303000,299
|
|
20240927,090400,165236000,303000,301000,303000,301000,265
|
|
20240927,090300,85093500,301500,300500,302000,300500,39
|
|
20240927,090200,73337000,300500,300500,300500,300500,7
|
|
20240927,090100,71233500,302000,302000,302000,300000,66
|
|
20240927,090000,51341500,302000,302000,302500,302000,170
|