736 lines
41 KiB
CSV
736 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,211300,2361923000,234000,234000,234000,234000,280
|
|
20240902,211200,2361923000,234000,234000,234000,234000,0
|
|
20240902,211100,2361923000,234000,234000,234000,234000,0
|
|
20240902,211000,2361923000,234000,234000,234000,234000,0
|
|
20240902,210900,2361923000,234000,234000,234000,234000,0
|
|
20240902,210800,2361923000,234000,234000,234000,234000,0
|
|
20240902,210700,2361923000,234000,234000,234000,234000,0
|
|
20240902,210600,2361923000,234000,234000,234000,234000,0
|
|
20240902,210500,2361923000,234000,234000,234000,234000,0
|
|
20240902,210400,2361923000,234000,234000,234000,234000,0
|
|
20240902,210300,2361923000,234000,234000,234000,234000,0
|
|
20240902,210200,2361923000,234000,234000,234000,234000,0
|
|
20240902,210100,2361923000,234000,234000,234000,234000,0
|
|
20240902,210000,2361923000,234000,234000,234000,234000,0
|
|
20240902,205900,2361923000,234000,234000,234000,234000,0
|
|
20240902,205800,2361923000,234000,234000,234000,234000,0
|
|
20240902,205700,2361923000,234000,234000,234000,234000,0
|
|
20240902,205600,2361923000,234000,234000,234000,234000,0
|
|
20240902,205500,2361923000,234000,234000,234000,234000,0
|
|
20240902,205400,2361923000,234000,234000,234000,234000,0
|
|
20240902,205300,2361923000,234000,234000,234000,234000,0
|
|
20240902,205200,2361923000,234000,234000,234000,234000,0
|
|
20240902,205100,2361923000,234000,234000,234000,234000,0
|
|
20240902,205000,2361923000,234000,234000,234000,234000,0
|
|
20240902,204900,2361923000,234000,234000,234000,234000,0
|
|
20240902,204800,2361923000,234000,234000,234000,234000,0
|
|
20240902,204700,2361923000,234000,234000,234000,234000,0
|
|
20240902,204600,2361923000,234000,234000,234000,234000,0
|
|
20240902,204500,2361923000,234000,234000,234000,234000,0
|
|
20240902,204400,2361923000,234000,234000,234000,234000,0
|
|
20240902,204300,2361923000,234000,234000,234000,234000,280
|
|
20240902,204200,2361923000,234000,234000,234000,234000,0
|
|
20240902,204100,2361923000,234000,234000,234000,234000,0
|
|
20240902,204000,2361923000,234000,234000,234000,234000,0
|
|
20240902,203900,2361923000,234000,234000,234000,234000,0
|
|
20240902,203800,2361923000,234000,234000,234000,234000,0
|
|
20240902,203700,2361923000,234000,234000,234000,234000,0
|
|
20240902,203600,2361923000,234000,234000,234000,234000,0
|
|
20240902,203500,2361923000,234000,234000,234000,234000,0
|
|
20240902,203400,2361923000,234000,234000,234000,234000,0
|
|
20240902,203300,2361923000,234000,234000,234000,234000,0
|
|
20240902,203200,2361923000,234000,234000,234000,234000,0
|
|
20240902,203100,2361923000,234000,234000,234000,234000,0
|
|
20240902,203000,2361923000,234000,234000,234000,234000,0
|
|
20240902,202900,2361923000,234000,234000,234000,234000,0
|
|
20240902,202800,2361923000,234000,234000,234000,234000,0
|
|
20240902,202700,2361923000,234000,234000,234000,234000,0
|
|
20240902,202600,2361923000,234000,234000,234000,234000,0
|
|
20240902,202500,2361923000,234000,234000,234000,234000,0
|
|
20240902,202400,2361923000,234000,234000,234000,234000,0
|
|
20240902,202300,2361923000,234000,234000,234000,234000,0
|
|
20240902,202200,2361923000,234000,234000,234000,234000,0
|
|
20240902,202100,2361923000,234000,234000,234000,234000,0
|
|
20240902,202000,2361923000,234000,234000,234000,234000,0
|
|
20240902,201900,2361923000,234000,234000,234000,234000,0
|
|
20240902,201800,2361923000,234000,234000,234000,234000,0
|
|
20240902,201700,2361923000,234000,234000,234000,234000,0
|
|
20240902,201600,2361923000,234000,234000,234000,234000,0
|
|
20240902,201500,2361923000,234000,234000,234000,234000,0
|
|
20240902,201400,2361923000,234000,234000,234000,234000,0
|
|
20240902,201300,2361923000,234000,234000,234000,234000,280
|
|
20240902,201200,2361923000,234000,234000,234000,234000,0
|
|
20240902,201100,2361923000,234000,234000,234000,234000,0
|
|
20240902,201000,2361923000,234000,234000,234000,234000,0
|
|
20240902,200900,2361923000,234000,234000,234000,234000,0
|
|
20240902,200800,2361923000,234000,234000,234000,234000,0
|
|
20240902,200700,2361923000,234000,234000,234000,234000,0
|
|
20240902,200600,2361923000,234000,234000,234000,234000,0
|
|
20240902,200500,2361923000,234000,234000,234000,234000,0
|
|
20240902,200400,2361923000,234000,234000,234000,234000,0
|
|
20240902,200300,2361923000,234000,234000,234000,234000,0
|
|
20240902,200200,2361923000,234000,234000,234000,234000,0
|
|
20240902,200100,2361923000,234000,234000,234000,234000,0
|
|
20240902,200000,2361923000,234000,234000,234000,234000,0
|
|
20240902,195900,2361923000,234000,234000,234000,234000,0
|
|
20240902,195800,2361923000,234000,234000,234000,234000,0
|
|
20240902,195700,2361923000,234000,234000,234000,234000,0
|
|
20240902,195600,2361923000,234000,234000,234000,234000,0
|
|
20240902,195500,2361923000,234000,234000,234000,234000,0
|
|
20240902,195400,2361923000,234000,234000,234000,234000,0
|
|
20240902,195300,2361923000,234000,234000,234000,234000,0
|
|
20240902,195200,2361923000,234000,234000,234000,234000,0
|
|
20240902,195100,2361923000,234000,234000,234000,234000,0
|
|
20240902,195000,2361923000,234000,234000,234000,234000,0
|
|
20240902,194900,2361923000,234000,234000,234000,234000,0
|
|
20240902,194800,2361923000,234000,234000,234000,234000,0
|
|
20240902,194700,2361923000,234000,234000,234000,234000,0
|
|
20240902,194600,2361923000,234000,234000,234000,234000,0
|
|
20240902,194500,2361923000,234000,234000,234000,234000,0
|
|
20240902,194400,2361923000,234000,234000,234000,234000,0
|
|
20240902,194300,2361923000,234000,234000,234000,234000,280
|
|
20240902,194200,2361923000,234000,234000,234000,234000,0
|
|
20240902,194100,2361923000,234000,234000,234000,234000,0
|
|
20240902,194000,2361923000,234000,234000,234000,234000,0
|
|
20240902,193900,2361923000,234000,234000,234000,234000,0
|
|
20240902,193800,2361923000,234000,234000,234000,234000,0
|
|
20240902,193700,2361923000,234000,234000,234000,234000,0
|
|
20240902,193600,2361923000,234000,234000,234000,234000,0
|
|
20240902,193500,2361923000,234000,234000,234000,234000,0
|
|
20240902,193400,2361923000,234000,234000,234000,234000,0
|
|
20240902,193300,2361923000,234000,234000,234000,234000,0
|
|
20240902,193200,2361923000,234000,234000,234000,234000,0
|
|
20240902,193100,2361923000,234000,234000,234000,234000,0
|
|
20240902,193000,2361923000,234000,234000,234000,234000,0
|
|
20240902,192900,2361923000,234000,234000,234000,234000,0
|
|
20240902,192800,2361923000,234000,234000,234000,234000,0
|
|
20240902,192700,2361923000,234000,234000,234000,234000,0
|
|
20240902,192600,2361923000,234000,234000,234000,234000,0
|
|
20240902,192500,2361923000,234000,234000,234000,234000,0
|
|
20240902,192400,2361923000,234000,234000,234000,234000,0
|
|
20240902,192300,2361923000,234000,234000,234000,234000,0
|
|
20240902,192200,2361923000,234000,234000,234000,234000,0
|
|
20240902,192100,2361923000,234000,234000,234000,234000,0
|
|
20240902,192000,2361923000,234000,234000,234000,234000,0
|
|
20240902,191900,2361923000,234000,234000,234000,234000,0
|
|
20240902,191800,2361923000,234000,234000,234000,234000,0
|
|
20240902,191700,2361923000,234000,234000,234000,234000,0
|
|
20240902,191600,2361923000,234000,234000,234000,234000,0
|
|
20240902,191500,2361923000,234000,234000,234000,234000,0
|
|
20240902,191400,2361923000,234000,234000,234000,234000,0
|
|
20240902,191300,2361923000,234000,234000,234000,234000,280
|
|
20240902,191200,2361923000,234000,234000,234000,234000,0
|
|
20240902,191100,2361923000,234000,234000,234000,234000,0
|
|
20240902,191000,2361923000,234000,234000,234000,234000,0
|
|
20240902,190900,2361923000,234000,234000,234000,234000,0
|
|
20240902,190800,2361923000,234000,234000,234000,234000,0
|
|
20240902,190700,2361923000,234000,234000,234000,234000,0
|
|
20240902,190600,2361923000,234000,234000,234000,234000,0
|
|
20240902,190500,2361923000,234000,234000,234000,234000,0
|
|
20240902,190400,2361923000,234000,234000,234000,234000,0
|
|
20240902,190300,2361923000,234000,234000,234000,234000,0
|
|
20240902,190200,2361923000,234000,234000,234000,234000,0
|
|
20240902,190100,2361923000,234000,234000,234000,234000,0
|
|
20240902,190000,2361923000,234000,234000,234000,234000,0
|
|
20240902,185900,2361923000,234000,234000,234000,234000,0
|
|
20240902,185800,2361923000,234000,234000,234000,234000,0
|
|
20240902,185700,2361923000,234000,234000,234000,234000,0
|
|
20240902,185600,2361923000,234000,234000,234000,234000,0
|
|
20240902,185500,2361923000,234000,234000,234000,234000,0
|
|
20240902,185400,2361923000,234000,234000,234000,234000,0
|
|
20240902,185300,2361923000,234000,234000,234000,234000,0
|
|
20240902,185200,2361923000,234000,234000,234000,234000,0
|
|
20240902,185100,2361923000,234000,234000,234000,234000,0
|
|
20240902,185000,2361923000,234000,234000,234000,234000,0
|
|
20240902,184900,2361923000,234000,234000,234000,234000,0
|
|
20240902,184800,2361923000,234000,234000,234000,234000,0
|
|
20240902,184700,2361923000,234000,234000,234000,234000,0
|
|
20240902,184600,2361923000,234000,234000,234000,234000,0
|
|
20240902,184500,2361923000,234000,234000,234000,234000,0
|
|
20240902,184400,2361923000,234000,234000,234000,234000,0
|
|
20240902,184300,2361923000,234000,234000,234000,234000,280
|
|
20240902,184200,2361923000,234000,234000,234000,234000,0
|
|
20240902,184100,2361923000,234000,234000,234000,234000,0
|
|
20240902,184000,2361923000,234000,234000,234000,234000,0
|
|
20240902,183900,2361923000,234000,234000,234000,234000,0
|
|
20240902,183800,2361923000,234000,234000,234000,234000,0
|
|
20240902,183700,2361923000,234000,234000,234000,234000,0
|
|
20240902,183600,2361923000,234000,234000,234000,234000,0
|
|
20240902,183500,2361923000,234000,234000,234000,234000,0
|
|
20240902,183400,2361923000,234000,234000,234000,234000,0
|
|
20240902,183300,2361923000,234000,234000,234000,234000,0
|
|
20240902,183200,2361923000,234000,234000,234000,234000,0
|
|
20240902,183100,2361923000,234000,234000,234000,234000,0
|
|
20240902,183000,2361923000,234000,234000,234000,234000,0
|
|
20240902,182900,2361923000,234000,234000,234000,234000,0
|
|
20240902,182800,2361923000,234000,234000,234000,234000,0
|
|
20240902,182700,2361923000,234000,234000,234000,234000,0
|
|
20240902,182600,2361923000,234000,234000,234000,234000,0
|
|
20240902,182500,2361923000,234000,234000,234000,234000,0
|
|
20240902,182400,2361923000,234000,234000,234000,234000,0
|
|
20240902,182300,2361923000,234000,234000,234000,234000,0
|
|
20240902,182200,2361923000,234000,234000,234000,234000,0
|
|
20240902,182100,2361923000,234000,234000,234000,234000,0
|
|
20240902,182000,2361923000,234000,234000,234000,234000,0
|
|
20240902,181900,2361923000,234000,234000,234000,234000,0
|
|
20240902,181800,2361923000,234000,234000,234000,234000,0
|
|
20240902,181700,2361923000,234000,234000,234000,234000,0
|
|
20240902,181600,2361923000,234000,234000,234000,234000,0
|
|
20240902,181500,2361923000,234000,234000,234000,234000,0
|
|
20240902,181400,2361923000,234000,234000,234000,234000,0
|
|
20240902,181300,2361923000,234000,234000,234000,234000,280
|
|
20240902,181200,2361923000,234000,234000,234000,234000,0
|
|
20240902,181100,2361923000,234000,234000,234000,234000,0
|
|
20240902,181000,2361923000,234000,234000,234000,234000,0
|
|
20240902,180900,2361923000,234000,234000,234000,234000,0
|
|
20240902,180800,2361923000,234000,234000,234000,234000,0
|
|
20240902,180700,2361923000,234000,234000,234000,234000,0
|
|
20240902,180600,2361923000,234000,234000,234000,234000,0
|
|
20240902,180500,2361923000,234000,234000,234000,234000,0
|
|
20240902,180400,2361923000,234000,234000,234000,234000,0
|
|
20240902,180300,2361923000,234000,234000,234000,234000,0
|
|
20240902,180200,2361923000,234000,234000,234000,234000,0
|
|
20240902,180100,2361923000,234000,234000,234000,234000,0
|
|
20240902,180000,2361923000,234000,234000,234000,234000,0
|
|
20240902,175900,2361923000,234000,234000,234000,234000,0
|
|
20240902,175800,2361923000,234000,234000,234000,234000,0
|
|
20240902,175700,2361923000,234000,234000,234000,234000,0
|
|
20240902,175600,2361923000,234000,234000,234000,234000,0
|
|
20240902,175500,2361923000,234000,234000,234000,234000,0
|
|
20240902,175400,2361923000,234000,234000,234000,234000,0
|
|
20240902,175300,2361923000,234000,234000,234000,234000,0
|
|
20240902,175200,2361923000,234000,234000,234000,234000,0
|
|
20240902,175100,2361923000,234000,234000,234000,234000,0
|
|
20240902,175000,2361923000,234000,234000,234000,234000,0
|
|
20240902,174900,2361923000,234000,234000,234000,234000,0
|
|
20240902,174800,2361923000,234000,234000,234000,234000,0
|
|
20240902,174700,2361923000,234000,234000,234000,234000,0
|
|
20240902,174600,2361923000,234000,234000,234000,234000,0
|
|
20240902,174500,2361923000,234000,234000,234000,234000,0
|
|
20240902,174400,2361923000,234000,234000,234000,234000,0
|
|
20240902,174300,2361923000,234000,234000,234000,234000,280
|
|
20240902,174200,2361923000,234000,234000,234000,234000,0
|
|
20240902,174100,2361923000,234000,234000,234000,234000,0
|
|
20240902,174000,2361923000,234000,234000,234000,234000,0
|
|
20240902,173900,2361923000,234000,234000,234000,234000,0
|
|
20240902,173800,2361923000,234000,234000,234000,234000,0
|
|
20240902,173700,2361923000,234000,234000,234000,234000,0
|
|
20240902,173600,2361923000,234000,234000,234000,234000,0
|
|
20240902,173500,2361923000,234000,234000,234000,234000,0
|
|
20240902,173400,2361923000,234000,234000,234000,234000,0
|
|
20240902,173300,2361923000,234000,234000,234000,234000,0
|
|
20240902,173200,2361923000,234000,234000,234000,234000,0
|
|
20240902,173100,2361923000,234000,234000,234000,234000,0
|
|
20240902,173000,2361923000,234000,234000,234000,234000,0
|
|
20240902,172900,2361923000,234000,234000,234000,234000,0
|
|
20240902,172800,2361923000,234000,234000,234000,234000,0
|
|
20240902,172700,2361923000,234000,234000,234000,234000,0
|
|
20240902,172600,2361923000,234000,234000,234000,234000,0
|
|
20240902,172500,2361923000,234000,234000,234000,234000,0
|
|
20240902,172400,2361923000,234000,234000,234000,234000,0
|
|
20240902,172300,2361923000,234000,234000,234000,234000,0
|
|
20240902,172200,2361923000,234000,234000,234000,234000,0
|
|
20240902,172100,2361923000,234000,234000,234000,234000,0
|
|
20240902,172000,2361923000,234000,234000,234000,234000,0
|
|
20240902,171900,2361923000,234000,234000,234000,234000,0
|
|
20240902,171800,2361923000,234000,234000,234000,234000,0
|
|
20240902,171700,2361923000,234000,234000,234000,234000,0
|
|
20240902,171600,2361923000,234000,234000,234000,234000,0
|
|
20240902,171500,2361923000,234000,234000,234000,234000,0
|
|
20240902,171400,2361923000,234000,234000,234000,234000,0
|
|
20240902,171300,2361923000,234000,234000,234000,234000,280
|
|
20240902,171200,2361923000,234000,234000,234000,234000,0
|
|
20240902,171100,2361923000,234000,234000,234000,234000,0
|
|
20240902,171000,2361923000,234000,234000,234000,234000,0
|
|
20240902,170900,2361923000,234000,234000,234000,234000,0
|
|
20240902,170800,2361923000,234000,234000,234000,234000,0
|
|
20240902,170700,2361923000,234000,234000,234000,234000,0
|
|
20240902,170600,2361923000,234000,234000,234000,234000,0
|
|
20240902,170500,2361923000,234000,234000,234000,234000,0
|
|
20240902,170400,2361923000,234000,234000,234000,234000,0
|
|
20240902,170300,2361923000,234000,234000,234000,234000,0
|
|
20240902,170200,2361923000,234000,234000,234000,234000,0
|
|
20240902,170100,2361923000,234000,234000,234000,234000,0
|
|
20240902,170000,2361923000,234000,234000,234000,234000,0
|
|
20240902,165900,2361923000,234000,234000,234000,234000,0
|
|
20240902,165800,2361923000,234000,234000,234000,234000,0
|
|
20240902,165700,2361923000,234000,234000,234000,234000,0
|
|
20240902,165600,2361923000,234000,234000,234000,234000,0
|
|
20240902,165500,2361923000,234000,234000,234000,234000,0
|
|
20240902,165400,2361923000,234000,234000,234000,234000,0
|
|
20240902,165300,2361923000,234000,234000,234000,234000,0
|
|
20240902,165200,2361923000,234000,234000,234000,234000,0
|
|
20240902,165100,2361923000,234000,234000,234000,234000,0
|
|
20240902,165000,2361923000,234000,234000,234000,234000,0
|
|
20240902,164900,2361923000,234000,234000,234000,234000,0
|
|
20240902,164800,2361923000,234000,234000,234000,234000,0
|
|
20240902,164700,2361923000,234000,234000,234000,234000,0
|
|
20240902,164600,2361923000,234000,234000,234000,234000,0
|
|
20240902,164500,2361923000,234000,234000,234000,234000,0
|
|
20240902,164400,2361923000,234000,234000,234000,234000,0
|
|
20240902,164300,2361923000,234000,234000,234000,234000,280
|
|
20240902,164200,2361923000,234000,234000,234000,234000,0
|
|
20240902,164100,2361923000,234000,234000,234000,234000,0
|
|
20240902,164000,2361923000,234000,234000,234000,234000,0
|
|
20240902,163900,2361923000,234000,234000,234000,234000,0
|
|
20240902,163800,2361923000,234000,234000,234000,234000,0
|
|
20240902,163700,2361923000,234000,234000,234000,234000,0
|
|
20240902,163600,2361923000,234000,234000,234000,234000,0
|
|
20240902,163500,2361923000,234000,234000,234000,234000,0
|
|
20240902,163400,2361923000,234000,234000,234000,234000,0
|
|
20240902,163300,2361923000,234000,234000,234000,234000,0
|
|
20240902,163200,2361923000,234000,234000,234000,234000,0
|
|
20240902,163100,2361923000,234000,234000,234000,234000,0
|
|
20240902,163000,2361923000,234000,234000,234000,234000,0
|
|
20240902,162900,2361923000,234000,234000,234000,234000,0
|
|
20240902,162800,2361923000,234000,234000,234000,234000,0
|
|
20240902,162700,2361923000,234000,234000,234000,234000,0
|
|
20240902,162600,2361923000,234000,234000,234000,234000,0
|
|
20240902,162500,2361923000,234000,234000,234000,234000,0
|
|
20240902,162400,2361923000,234000,234000,234000,234000,0
|
|
20240902,162300,2361923000,234000,234000,234000,234000,0
|
|
20240902,162200,2361923000,234000,234000,234000,234000,0
|
|
20240902,162100,2361923000,234000,234000,234000,234000,0
|
|
20240902,162000,2361923000,234000,234000,234000,234000,0
|
|
20240902,161900,2361923000,234000,234000,234000,234000,0
|
|
20240902,161800,2361923000,234000,234000,234000,234000,0
|
|
20240902,161700,2361923000,234000,234000,234000,234000,0
|
|
20240902,161600,2361923000,234000,234000,234000,234000,0
|
|
20240902,161500,2361923000,234000,234000,234000,234000,0
|
|
20240902,161400,2361923000,234000,234000,234000,234000,0
|
|
20240902,161300,2361923000,234000,234000,234000,234000,280
|
|
20240902,161200,2361923000,234000,234000,234000,234000,0
|
|
20240902,161100,2361923000,234000,234000,234000,234000,0
|
|
20240902,161000,2361923000,234000,234000,234000,234000,0
|
|
20240902,160900,2361923000,234000,234000,234000,234000,0
|
|
20240902,160800,2361923000,234000,234000,234000,234000,0
|
|
20240902,160700,2361923000,234000,234000,234000,234000,0
|
|
20240902,160600,2361923000,234000,234000,234000,234000,0
|
|
20240902,160500,2361923000,234000,234000,234000,234000,0
|
|
20240902,160400,2361923000,234000,234000,234000,234000,0
|
|
20240902,160300,2361923000,234000,234000,234000,234000,0
|
|
20240902,160200,2361923000,234000,234000,234000,234000,0
|
|
20240902,160100,2361923000,234000,234000,234000,234000,0
|
|
20240902,160000,2361923000,234000,234000,234000,234000,0
|
|
20240902,155900,2361923000,234000,234000,234000,234000,0
|
|
20240902,155800,2361923000,234000,234000,234000,234000,0
|
|
20240902,155700,2361923000,234000,234000,234000,234000,0
|
|
20240902,155600,2361923000,234000,234000,234000,234000,0
|
|
20240902,155500,2361923000,234000,234000,234000,234000,0
|
|
20240902,155400,2361923000,234000,234000,234000,234000,0
|
|
20240902,155300,2361923000,234000,234000,234000,234000,0
|
|
20240902,155200,2361923000,234000,234000,234000,234000,0
|
|
20240902,155100,2361923000,234000,234000,234000,234000,0
|
|
20240902,155000,2361923000,234000,234000,234000,234000,0
|
|
20240902,154900,2361923000,234000,234000,234000,234000,0
|
|
20240902,154800,2361923000,234000,234000,234000,234000,0
|
|
20240902,154700,2361923000,234000,234000,234000,234000,0
|
|
20240902,154600,2361923000,234000,234000,234000,234000,0
|
|
20240902,154500,2361923000,234000,234000,234000,234000,0
|
|
20240902,154400,2361923000,234000,234000,234000,234000,0
|
|
20240902,154300,2361923000,234000,234000,234000,234000,280
|
|
20240902,154200,2361923000,234000,234000,234000,234000,0
|
|
20240902,154100,2361923000,234000,234000,234000,234000,0
|
|
20240902,154000,2361923000,234000,234000,234000,234000,0
|
|
20240902,153900,2361923000,234000,234000,234000,234000,0
|
|
20240902,153800,2361923000,234000,234000,234000,234000,0
|
|
20240902,153700,2361923000,234000,234000,234000,234000,0
|
|
20240902,153600,2361923000,234000,234000,234000,234000,0
|
|
20240902,153500,2361923000,234000,234000,234000,234000,0
|
|
20240902,153400,2361923000,234000,234000,234000,234000,0
|
|
20240902,153300,2361923000,234000,234000,234000,234000,0
|
|
20240902,153200,2361923000,234000,234000,234000,234000,0
|
|
20240902,153100,2361923000,234000,234000,234000,234000,0
|
|
20240902,153000,2361923000,234000,234000,234000,234000,280
|
|
20240902,152900,2296403000,233500,233500,233500,233500,0
|
|
20240902,152800,2296403000,233500,233500,233500,233500,0
|
|
20240902,152700,2296403000,233500,233500,233500,233500,0
|
|
20240902,152600,2296403000,233500,233500,233500,233500,0
|
|
20240902,152500,2296403000,233500,233500,233500,233500,0
|
|
20240902,152400,2296403000,233500,233500,233500,233500,0
|
|
20240902,152300,2296403000,233500,233500,233500,233500,0
|
|
20240902,152200,2296403000,233500,233500,233500,233500,0
|
|
20240902,152100,2296403000,233500,233500,233500,233500,0
|
|
20240902,152000,2296403000,233500,233500,233500,233500,0
|
|
20240902,151900,2296403000,233500,233500,233500,233000,62
|
|
20240902,151800,2281939000,233000,233000,233500,233000,79
|
|
20240902,151700,2263516000,233000,233000,233500,233000,20
|
|
20240902,151600,2258850000,233000,234000,234000,233000,59
|
|
20240902,151500,2245077000,234000,233500,234000,233500,16
|
|
20240902,151400,2241340000,233500,234000,234000,233500,22
|
|
20240902,151300,2236194000,233500,233500,234000,233500,14
|
|
20240902,151200,2232921500,233500,233500,234000,233500,27
|
|
20240902,151100,2226613000,233500,233500,234000,233500,34
|
|
20240902,151000,2218670500,233500,233500,234000,233500,33
|
|
20240902,150900,2210961500,233500,233500,234000,233500,24
|
|
20240902,150800,2205348000,234000,233500,234000,233500,44
|
|
20240902,150700,2195053500,234000,234000,234000,234000,8
|
|
20240902,150600,2193181500,234500,234000,234500,234000,30
|
|
20240902,150500,2186158000,234500,234000,234500,234000,28
|
|
20240902,150400,2179602500,234000,234500,234500,234000,32
|
|
20240902,150300,2172107000,234000,234500,234500,234000,55
|
|
20240902,150200,2159233500,234000,234000,234500,234000,11
|
|
20240902,150100,2156656000,234000,234000,234500,234000,10
|
|
20240902,150000,2154312000,234000,234500,234500,234000,27
|
|
20240902,145900,2147984500,234500,234500,234500,234500,7
|
|
20240902,145800,2146343000,234000,234500,234500,234000,9
|
|
20240902,145700,2144233000,234500,234000,234500,234000,9
|
|
20240902,145600,2142123500,234500,234000,234500,234000,8
|
|
20240902,145500,2140248000,234500,234000,234500,234000,10
|
|
20240902,145400,2137904000,234500,234500,234500,234000,16
|
|
20240902,145300,2134153000,234500,234500,234500,234000,19
|
|
20240902,145200,2129698000,234000,234500,234500,234000,8
|
|
20240902,145100,2127822500,234500,234000,234500,234000,81
|
|
20240902,145000,2108863500,234500,234000,234500,234000,57
|
|
20240902,144900,2095521000,234000,234500,234500,234000,36
|
|
20240902,144800,2087087000,234500,234500,235000,234500,74
|
|
20240902,144700,2069730500,235000,235000,235000,235000,8
|
|
20240902,144600,2067850500,235000,235000,235000,235000,11
|
|
20240902,144500,2065265500,235500,234500,235500,234500,8
|
|
20240902,144400,2063382500,235000,235000,235500,235000,14
|
|
20240902,144300,2060088500,235000,235000,235000,234500,13
|
|
20240902,144200,2057034000,235000,235500,235500,235000,27
|
|
20240902,144100,2050685000,235000,235500,235500,235000,9
|
|
20240902,144000,2048566500,235500,235000,235500,235000,10
|
|
20240902,143900,2046212500,235000,235500,235500,235000,9
|
|
20240902,143800,2044093500,235000,235500,235500,235000,12
|
|
20240902,143700,2041270000,235500,235000,235500,234500,9
|
|
20240902,143600,2039152000,235500,235500,235500,235500,8
|
|
20240902,143500,2037268000,235500,235000,235500,235000,15
|
|
20240902,143400,2033737000,235500,235000,235500,235000,8
|
|
20240902,143300,2031853500,235500,235000,235500,235000,20
|
|
20240902,143200,2027144500,235500,235500,235500,235500,9
|
|
20240902,143100,2025025000,235000,235000,235000,235000,15
|
|
20240902,143000,2021500000,234500,235500,235500,234500,14
|
|
20240902,142900,2018208000,235000,235000,235500,235000,9
|
|
20240902,142800,2016089500,235500,235000,235500,235000,9
|
|
20240902,142700,2013970500,235000,235500,235500,235000,8
|
|
20240902,142600,2012087000,235000,234500,235000,234500,18
|
|
20240902,142500,2007863000,235000,235000,235000,234000,11
|
|
20240902,142400,2005279000,235000,234500,235000,234500,8
|
|
20240902,142300,2003399500,235000,235000,235000,234500,18
|
|
20240902,142200,1999171000,235000,235000,235000,235000,7
|
|
20240902,142100,1997526000,235000,235500,235500,235000,26
|
|
20240902,142000,1991412500,235000,235500,235500,235000,23
|
|
20240902,141900,1986000000,235500,235500,235500,235500,12
|
|
20240902,141800,1983174000,235500,235000,235500,235000,8
|
|
20240902,141700,1981290500,235000,235000,235000,235000,14
|
|
20240902,141600,1978000500,235500,235000,235500,235000,9
|
|
20240902,141500,1975882000,235000,234500,235000,234500,7
|
|
20240902,141400,1974238000,235000,234500,235000,234500,12
|
|
20240902,141300,1971420000,234500,235000,235000,234500,8
|
|
20240902,141200,1969540500,235000,235500,235500,235000,17
|
|
20240902,141100,1965541500,235000,235500,235500,235000,19
|
|
20240902,141000,1961069500,235000,235500,235500,235000,24
|
|
20240902,140900,1955418000,235000,235000,235500,235000,12
|
|
20240902,140800,1952594000,235500,235000,235500,235000,12
|
|
20240902,140700,1949772000,235000,235000,235000,235000,11
|
|
20240902,140600,1947187000,235000,234000,235000,234000,10
|
|
20240902,140500,1944839000,235500,235000,235500,234000,20
|
|
20240902,140400,1940144500,235000,235000,235000,234500,19
|
|
20240902,140300,1935685000,235500,235500,235500,235500,24
|
|
20240902,140200,1930033000,235000,235000,235500,235000,9
|
|
20240902,140100,1927914500,235000,235000,235500,235000,4
|
|
20240902,140000,1926974000,235000,235000,235500,235000,10
|
|
20240902,135900,1924623500,235000,234000,235000,234000,232
|
|
20240902,135800,1870148000,234000,234000,234000,234000,40
|
|
20240902,135700,1860788000,234000,234000,234000,234000,35
|
|
20240902,135600,1852598000,234000,234000,234000,233500,9
|
|
20240902,135500,1850492500,234000,233500,234000,233500,23
|
|
20240902,135400,1845111500,233500,233500,233500,233500,1
|
|
20240902,135300,1844878000,233500,233500,233500,233500,1
|
|
20240902,135200,1844644500,234000,233500,234000,233500,4
|
|
20240902,135100,1843709000,233500,234000,234000,233500,4
|
|
20240902,135000,1842774500,233500,234000,234000,233500,4
|
|
20240902,134900,1841840000,233500,233500,233500,233500,7
|
|
20240902,134800,1840205500,233500,234000,234000,233500,11
|
|
20240902,134700,1837632000,234000,234000,234000,234000,81
|
|
20240902,134600,1818678000,234000,234000,234000,234000,2
|
|
20240902,134500,1818210000,234000,234000,234000,234000,23
|
|
20240902,134400,1812828000,234000,234000,234000,234000,1
|
|
20240902,134300,1812594000,234000,234000,234000,234000,9
|
|
20240902,134200,1810488000,234000,234500,234500,234000,7
|
|
20240902,134100,1808847000,234000,234000,234000,234000,5
|
|
20240902,134000,1807677000,234000,234000,234000,234000,4
|
|
20240902,133900,1806741000,234000,233500,234000,233500,31
|
|
20240902,133800,1799487500,234000,233500,234000,233500,4
|
|
20240902,133700,1798553000,234000,233500,234000,233500,3
|
|
20240902,133600,1797852000,233500,233500,233500,233500,26
|
|
20240902,133500,1791781000,234000,233500,234000,233500,27
|
|
20240902,133400,1785465000,233500,233500,233500,233500,1
|
|
20240902,133300,1785231500,233500,233500,233500,233500,1
|
|
20240902,133200,1784998000,233500,233500,233500,233500,4
|
|
20240902,133100,1784064000,233500,233500,234000,233500,16
|
|
20240902,133000,1780325500,234000,233500,234000,233500,11
|
|
20240902,132900,1777752000,233500,233500,233500,233500,4
|
|
20240902,132800,1776818000,233500,233500,233500,233500,5
|
|
20240902,132700,1775650500,233500,233500,234000,233500,16
|
|
20240902,132600,1771909000,233500,233500,233500,233500,0
|
|
20240902,132500,1771909000,233500,233500,233500,233500,1
|
|
20240902,132400,1771675500,233500,233500,233500,233500,1
|
|
20240902,132300,1771442000,234000,234000,234000,234000,7
|
|
20240902,132200,1769804000,234000,233500,234000,233500,6
|
|
20240902,132100,1768400500,234000,234000,234000,234000,2
|
|
20240902,132000,1767932500,234500,234000,234500,234000,4
|
|
20240902,131900,1766996000,234000,234000,234000,233500,3
|
|
20240902,131800,1766294500,234000,234000,234000,234000,8
|
|
20240902,131700,1764422500,234000,234500,234500,234000,11
|
|
20240902,131600,1761846000,234500,233500,234500,233500,6
|
|
20240902,131500,1760440500,234000,234000,234000,234000,61
|
|
20240902,131400,1746166500,234000,234500,234500,234000,17
|
|
20240902,131300,1742180500,234000,234000,234000,234000,4
|
|
20240902,131200,1741244500,234000,234000,234000,234000,4
|
|
20240902,131100,1740308500,234000,234500,234500,234000,9
|
|
20240902,131000,1738198500,234000,235000,235000,234000,12
|
|
20240902,130900,1735387000,234500,234500,234500,234500,0
|
|
20240902,130800,1735387000,234500,235000,235000,234500,60
|
|
20240902,130700,1721313500,235000,235000,235000,235000,51
|
|
20240902,130600,1709328500,234500,234500,234500,234500,16
|
|
20240902,130500,1705576500,234500,235000,235000,234500,17
|
|
20240902,130400,1701587000,234500,235000,235000,234500,12
|
|
20240902,130300,1698772000,235000,235000,235000,235000,1
|
|
20240902,130200,1698537000,235000,234000,235000,234000,81
|
|
20240902,130100,1679525000,234000,234000,234000,234000,15
|
|
20240902,130000,1676015000,234000,234000,234000,233500,19
|
|
20240902,125900,1671569500,234000,233500,234000,233500,26
|
|
20240902,125800,1665495000,234500,234500,234500,234500,7
|
|
20240902,125700,1663853500,234500,234500,234500,234500,0
|
|
20240902,125600,1663853500,234500,234500,234500,234500,0
|
|
20240902,125500,1663853500,234500,233500,234500,233500,8
|
|
20240902,125400,1661978500,234000,234000,234000,234000,15
|
|
20240902,125300,1658468500,234000,234000,234000,234000,0
|
|
20240902,125200,1658468500,234000,234000,234000,234000,59
|
|
20240902,125100,1644662500,234000,234000,234000,234000,1
|
|
20240902,125000,1644428500,234000,234000,234000,234000,6
|
|
20240902,124900,1643024500,233500,233500,233500,233500,6
|
|
20240902,124800,1641623500,233500,233500,233500,233500,67
|
|
20240902,124700,1625979000,233500,233500,233500,233500,1
|
|
20240902,124600,1625745500,233500,233500,233500,233500,0
|
|
20240902,124500,1625745500,233500,233500,233500,233500,15
|
|
20240902,124400,1622243000,233500,233500,233500,233500,3
|
|
20240902,124300,1621542500,233000,233000,233000,233000,4
|
|
20240902,124200,1620610500,233000,233000,233000,233000,17
|
|
20240902,124100,1616649500,233000,233000,233000,233000,88
|
|
20240902,124000,1596145500,233000,233000,233000,233000,18
|
|
20240902,123900,1591951500,233000,233000,233000,233000,3
|
|
20240902,123800,1591252500,233500,233000,233500,233000,4
|
|
20240902,123700,1590319000,233000,233000,233000,233000,3
|
|
20240902,123600,1589620000,233000,233000,233000,233000,1
|
|
20240902,123500,1589387000,233000,233500,233500,233000,23
|
|
20240902,123400,1584018000,233000,233000,233000,233000,13
|
|
20240902,123300,1580989000,233000,233000,233000,233000,9
|
|
20240902,123200,1578892000,233000,233000,233000,233000,25
|
|
20240902,123100,1573067000,233000,233000,233000,233000,18
|
|
20240902,123000,1568873000,233500,233500,233500,233500,2
|
|
20240902,122900,1568406000,233500,233500,233500,233500,0
|
|
20240902,122800,1568406000,233500,233500,233500,233500,0
|
|
20240902,122700,1568406000,233500,233500,233500,233500,0
|
|
20240902,122600,1568406000,233500,233500,233500,233500,0
|
|
20240902,122500,1568406000,233500,233000,233500,233000,9
|
|
20240902,122400,1566306500,233000,233000,233000,233000,0
|
|
20240902,122300,1566306500,233000,233000,233000,233000,0
|
|
20240902,122200,1566306500,233000,233500,233500,233000,9
|
|
20240902,122100,1564208000,233000,233000,233000,233000,31
|
|
20240902,122000,1556985000,233000,233000,233000,233000,2
|
|
20240902,121900,1556519000,233500,233500,233500,233500,0
|
|
20240902,121800,1556519000,233500,233500,233500,233500,1
|
|
20240902,121700,1556285500,233500,233500,233500,233500,1
|
|
20240902,121600,1556052000,233500,233500,233500,233500,11
|
|
20240902,121500,1553483500,233500,233500,233500,233500,1
|
|
20240902,121400,1553250000,233500,233500,233500,233500,0
|
|
20240902,121300,1553250000,233500,233500,233500,233500,0
|
|
20240902,121200,1553250000,233500,233500,233500,233500,0
|
|
20240902,121100,1553250000,233500,233500,233500,233500,0
|
|
20240902,121000,1553250000,233500,233500,233500,233000,48
|
|
20240902,120900,1542062500,233000,233000,233000,233000,0
|
|
20240902,120800,1542062500,233000,233000,233000,233000,13
|
|
20240902,120700,1539033500,233000,233000,233500,233000,39
|
|
20240902,120600,1529941000,233000,233500,233500,233000,9
|
|
20240902,120500,1527841500,233000,233000,233000,233000,4
|
|
20240902,120400,1526909500,233000,233000,233000,233000,4
|
|
20240902,120300,1525977500,233000,233000,233000,233000,12
|
|
20240902,120200,1523181500,233000,233000,233000,233000,0
|
|
20240902,120100,1523181500,233000,233500,233500,233000,64
|
|
20240902,120000,1508255500,233000,233000,233000,233000,2
|
|
20240902,115900,1507789500,233000,233000,233000,233000,0
|
|
20240902,115800,1507789500,233000,233000,233000,233000,14
|
|
20240902,115700,1504527500,233500,232500,233500,232500,8
|
|
20240902,115600,1502660500,233000,233000,233000,233000,65
|
|
20240902,115500,1487515500,232500,232500,232500,232500,2
|
|
20240902,115400,1487050500,233000,233000,233000,233000,0
|
|
20240902,115300,1487050500,233000,233000,233000,233000,0
|
|
20240902,115200,1487050500,233000,233000,233000,233000,0
|
|
20240902,115100,1487050500,233000,233000,233000,233000,0
|
|
20240902,115000,1487050500,233000,233000,233000,233000,0
|
|
20240902,114900,1487050500,233000,233000,233000,233000,2
|
|
20240902,114800,1486584500,233000,233000,233000,233000,5
|
|
20240902,114700,1485419500,233000,233000,233000,233000,2
|
|
20240902,114600,1484953500,233000,232500,233000,232500,51
|
|
20240902,114500,1473071000,232500,232500,232500,232500,1
|
|
20240902,114400,1472838500,233000,233000,233000,233000,1
|
|
20240902,114300,1472605500,233000,233000,233000,233000,1
|
|
20240902,114200,1472372500,233000,232500,233000,232500,16
|
|
20240902,114100,1468652000,232500,232500,232500,232500,2
|
|
20240902,114000,1468187000,232500,232500,232500,232500,45
|
|
20240902,113900,1457724500,233000,233000,233000,233000,0
|
|
20240902,113800,1457724500,233000,233000,233000,233000,0
|
|
20240902,113700,1457724500,233000,233000,233000,233000,0
|
|
20240902,113600,1457724500,233000,233000,233000,233000,1
|
|
20240902,113500,1457491500,233000,233000,233000,233000,0
|
|
20240902,113400,1457491500,233000,233000,233000,233000,10
|
|
20240902,113300,1455161500,233500,233500,233500,233500,0
|
|
20240902,113200,1455161500,233500,233000,233500,233000,40
|
|
20240902,113100,1445839500,233000,233000,233000,233000,1
|
|
20240902,113000,1445606500,233000,233000,233000,233000,1
|
|
20240902,112900,1445373500,233000,233000,233000,233000,0
|
|
20240902,112800,1445373500,233000,233000,233000,233000,0
|
|
20240902,112700,1445373500,233000,233000,233000,233000,1
|
|
20240902,112600,1445140500,233000,233000,233000,233000,1
|
|
20240902,112500,1444907500,233000,233000,233000,233000,26
|
|
20240902,112400,1438849500,232500,232500,232500,232500,0
|
|
20240902,112300,1438849500,232500,232500,232500,232500,0
|
|
20240902,112200,1438849500,232500,232500,232500,232500,0
|
|
20240902,112100,1438849500,232500,232500,232500,232500,57
|
|
20240902,112000,1425597000,232000,232500,232500,232000,3
|
|
20240902,111900,1424900500,232500,232500,232500,232500,3
|
|
20240902,111800,1424203000,232500,232500,232500,232500,0
|
|
20240902,111700,1424203000,232500,232000,232500,232000,5
|
|
20240902,111600,1423042500,232000,232000,232000,232000,2
|
|
20240902,111500,1422578500,232500,232500,232500,232500,1
|
|
20240902,111400,1422346000,232000,232000,232000,232000,3
|
|
20240902,111300,1421650000,232000,232000,232000,232000,2
|
|
20240902,111200,1421186000,232500,232500,232500,232500,1
|
|
20240902,111100,1420953500,232500,232500,232500,232500,5
|
|
20240902,111000,1419791000,232500,232500,232500,232500,3
|
|
20240902,110900,1419093500,232500,232500,232500,232500,1
|
|
20240902,110800,1418861000,232500,232500,232500,232500,11
|
|
20240902,110700,1416303500,232000,232000,232000,232000,0
|
|
20240902,110600,1416303500,232000,232000,232000,232000,0
|
|
20240902,110500,1416303500,232000,232000,232000,232000,0
|
|
20240902,110400,1416303500,232000,232000,232000,232000,114
|
|
20240902,110300,1389855500,232000,232500,232500,232000,10
|
|
20240902,110200,1387534500,232000,232500,233000,232000,60
|
|
20240902,110100,1373580500,232500,233000,233000,232000,42
|
|
20240902,110000,1363818500,232500,233000,233000,232500,11
|
|
20240902,105900,1361260500,232500,232500,232500,232500,12
|
|
20240902,105800,1358470500,232500,232500,232500,232500,0
|
|
20240902,105700,1358470500,232500,232500,232500,232500,6
|
|
20240902,105600,1357075500,232500,232500,232500,232500,0
|
|
20240902,105500,1357075500,232500,232500,232500,232500,1
|
|
20240902,105400,1356843000,232500,232500,232500,232500,2
|
|
20240902,105300,1356378000,232500,232500,232500,232500,0
|
|
20240902,105200,1356378000,232500,232500,232500,232500,0
|
|
20240902,105100,1356378000,232500,232500,232500,232500,0
|
|
20240902,105000,1356378000,232500,232500,232500,232500,0
|
|
20240902,104900,1356378000,232500,232500,232500,232500,44
|
|
20240902,104800,1346148000,233000,232500,233000,232500,5
|
|
20240902,104700,1344983500,232500,232500,232500,232500,9
|
|
20240902,104600,1342891000,232000,233000,233000,232000,368
|
|
20240902,104500,1257203000,233000,233000,233000,233000,1
|
|
20240902,104400,1256970000,233000,233500,233500,233000,13
|
|
20240902,104300,1253939500,233500,233500,233500,233500,0
|
|
20240902,104200,1253939500,233500,233500,233500,233500,2
|
|
20240902,104100,1253472500,233500,234000,234000,233500,6
|
|
20240902,104000,1252070500,234000,234000,234000,234000,4
|
|
20240902,103900,1251134500,234000,233000,234000,233000,14
|
|
20240902,103800,1247861500,234000,234000,234000,234000,19
|
|
20240902,103700,1243415500,233500,233500,233500,233500,27
|
|
20240902,103600,1237111000,234000,234000,234000,234000,185
|
|
20240902,103500,1193821000,233500,233500,233500,233500,111
|
|
20240902,103400,1167902500,233000,232500,233000,232500,66
|
|
20240902,103300,1152549500,232500,232500,232500,232500,1
|
|
20240902,103200,1152317000,233500,233500,233500,233500,20
|
|
20240902,103100,1147647000,232000,232000,232000,232000,9
|
|
20240902,103000,1145559000,233000,233000,233000,233000,13
|
|
20240902,102900,1142530000,233000,233000,233000,233000,5
|
|
20240902,102800,1141365000,233000,233000,233000,233000,24
|
|
20240902,102700,1135773000,232000,232500,232500,232000,35
|
|
20240902,102600,1127648000,232500,232500,232500,232500,4
|
|
20240902,102500,1126718000,233000,233000,233000,233000,0
|
|
20240902,102400,1126718000,233000,233000,233000,232500,59
|
|
20240902,102300,1112989500,233500,233500,233500,233500,0
|
|
20240902,102200,1112989500,233500,233500,233500,233500,2
|
|
20240902,102100,1112522500,233000,232000,233000,232000,42
|
|
20240902,102000,1102737500,232000,232000,232000,232000,6
|
|
20240902,101900,1101345500,232500,232500,232500,232500,0
|
|
20240902,101800,1101345500,232500,232500,232500,231500,328
|
|
20240902,101700,1025272000,232500,233000,233000,232500,11
|
|
20240902,101600,1022714000,232500,232500,232500,232500,10
|
|
20240902,101500,1020389000,232500,232500,232500,232500,1
|
|
20240902,101400,1020156500,232500,232500,232500,232500,14
|
|
20240902,101300,1016901500,232500,232500,232500,232500,22
|
|
20240902,101200,1011786500,232500,232500,232500,232500,0
|
|
20240902,101100,1011786500,232500,232000,232500,232000,258
|
|
20240902,101000,951926500,232000,232000,232000,232000,31
|
|
20240902,100900,944734500,232500,232000,232500,232000,5
|
|
20240902,100800,943574000,232000,232500,232500,232000,66
|
|
20240902,100700,928256500,232500,232500,232500,232000,173
|
|
20240902,100600,888038500,232500,232500,232500,232500,0
|
|
20240902,100500,888038500,232500,233000,233000,232500,5
|
|
20240902,100400,886875500,232500,232500,232500,232500,5
|
|
20240902,100300,885713000,232500,232500,232500,232500,19
|
|
20240902,100200,881295500,233000,233000,233000,233000,5
|
|
20240902,100100,880130500,233500,233000,233500,233000,191
|
|
20240902,100000,835627000,233500,233500,233500,233500,3
|
|
20240902,095900,834926500,233500,233000,233500,233000,61
|
|
20240902,095800,820686000,233500,233500,233500,233500,4
|
|
20240902,095700,819752000,233500,233500,233500,233500,0
|
|
20240902,095600,819752000,233500,233500,233500,233500,1
|
|
20240902,095500,819518500,233500,233500,233500,233500,0
|
|
20240902,095400,819518500,233500,233500,233500,233500,32
|
|
20240902,095300,812046500,233500,233500,233500,233500,22
|
|
20240902,095200,806909500,233000,233000,233000,233000,1
|
|
20240902,095100,806676500,233000,233500,233500,233000,31
|
|
20240902,095000,799452500,233500,233500,234000,233500,26
|
|
20240902,094900,793381000,233500,233500,233500,233500,22
|
|
20240902,094800,788244000,234000,233500,234000,233000,33
|
|
20240902,094700,780542500,233500,233500,233500,233500,7
|
|
20240902,094600,778908000,233500,233500,233500,233500,32
|
|
20240902,094500,771436000,233500,233500,233500,233500,28
|
|
20240902,094400,764898000,233000,233000,233000,233000,17
|
|
20240902,094300,760937000,233000,233500,233500,233000,46
|
|
20240902,094200,750200500,234000,234000,234000,234000,1
|
|
20240902,094100,749966500,233500,233500,233500,233500,52
|
|
20240902,094000,737824500,233500,233500,233500,233500,1
|
|
20240902,093900,737591000,233500,233000,233500,233000,24
|
|
20240902,093800,731995500,232500,233500,233500,232500,255
|
|
20240902,093700,672617500,233500,233500,233500,233500,3
|
|
20240902,093600,671917000,233500,233500,233500,233500,17
|
|
20240902,093500,667947500,233500,233500,233500,233500,1
|
|
20240902,093400,667714000,233500,234000,234000,233500,29
|
|
20240902,093300,660929500,233000,233000,233000,233000,0
|
|
20240902,093200,660929500,233000,233000,233500,233000,58
|
|
20240902,093100,647389500,233000,233000,233000,233000,11
|
|
20240902,093000,644826500,232500,233000,233000,232500,15
|
|
20240902,092900,641338000,232500,233000,233000,232500,5
|
|
20240902,092800,640174500,234000,233500,234000,233000,144
|
|
20240902,092700,606582000,234000,233500,234000,233500,66
|
|
20240902,092600,591139000,233500,233000,233500,233000,40
|
|
20240902,092500,581799500,233000,233000,233000,233000,29
|
|
20240902,092400,575042500,232500,232500,232500,232500,25
|
|
20240902,092300,569230000,232000,232500,232500,232000,5
|
|
20240902,092200,568069500,232000,232000,232500,232000,25
|
|
20240902,092100,562269000,232000,232000,232500,232000,159
|
|
20240902,092000,525379500,232000,232000,232000,232000,0
|
|
20240902,091900,525379500,232000,232000,232000,232000,1
|
|
20240902,091800,525147500,232000,232500,232500,232000,15
|
|
20240902,091700,521664000,232500,232000,232500,232000,41
|
|
20240902,091600,512132000,232000,232000,232000,231500,29
|
|
20240902,091500,505405500,232500,232000,232500,232000,79
|
|
20240902,091400,487076000,232000,232000,232000,232000,141
|
|
20240902,091300,454364000,232000,232000,232000,232000,10
|
|
20240902,091200,452044000,232000,232500,232500,232000,54
|
|
20240902,091100,439493000,231500,232500,232500,231500,54
|
|
20240902,091000,426963000,232000,231500,232500,231500,91
|
|
20240902,090900,405862000,232000,233000,233000,232000,163
|
|
20240902,090800,368026000,233000,233000,233000,232500,120
|
|
20240902,090700,340124500,233000,234000,234000,233000,291
|
|
20240902,090600,272245500,234000,234000,234000,234000,5
|
|
20240902,090500,271075500,234000,233500,234000,232500,297
|
|
20240902,090400,201899000,234000,234000,234500,234000,35
|
|
20240902,090300,193708500,235000,234000,235000,234000,126
|
|
20240902,090200,164215500,234000,236000,236000,234000,382
|
|
20240902,090100,74596000,236000,237000,237000,236000,107
|
|
20240902,090000,49294500,237000,237000,238500,236500,208
|