722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,205900,2668592500,279500,279500,279500,279500,803
|
|
20240902,205800,2668592500,279500,279500,279500,279500,0
|
|
20240902,205700,2668592500,279500,279500,279500,279500,0
|
|
20240902,205600,2668592500,279500,279500,279500,279500,0
|
|
20240902,205500,2668592500,279500,279500,279500,279500,0
|
|
20240902,205400,2668592500,279500,279500,279500,279500,0
|
|
20240902,205300,2668592500,279500,279500,279500,279500,0
|
|
20240902,205200,2668592500,279500,279500,279500,279500,0
|
|
20240902,205100,2668592500,279500,279500,279500,279500,0
|
|
20240902,205000,2668592500,279500,279500,279500,279500,0
|
|
20240902,204900,2668592500,279500,279500,279500,279500,0
|
|
20240902,204800,2668592500,279500,279500,279500,279500,0
|
|
20240902,204700,2668592500,279500,279500,279500,279500,0
|
|
20240902,204600,2668592500,279500,279500,279500,279500,0
|
|
20240902,204500,2668592500,279500,279500,279500,279500,0
|
|
20240902,204400,2668592500,279500,279500,279500,279500,0
|
|
20240902,204300,2668592500,279500,279500,279500,279500,0
|
|
20240902,204200,2668592500,279500,279500,279500,279500,0
|
|
20240902,204100,2668592500,279500,279500,279500,279500,0
|
|
20240902,204000,2668592500,279500,279500,279500,279500,0
|
|
20240902,203900,2668592500,279500,279500,279500,279500,0
|
|
20240902,203800,2668592500,279500,279500,279500,279500,0
|
|
20240902,203700,2668592500,279500,279500,279500,279500,0
|
|
20240902,203600,2668592500,279500,279500,279500,279500,0
|
|
20240902,203500,2668592500,279500,279500,279500,279500,0
|
|
20240902,203400,2668592500,279500,279500,279500,279500,0
|
|
20240902,203300,2668592500,279500,279500,279500,279500,0
|
|
20240902,203200,2668592500,279500,279500,279500,279500,0
|
|
20240902,203100,2668592500,279500,279500,279500,279500,0
|
|
20240902,203000,2668592500,279500,279500,279500,279500,0
|
|
20240902,202900,2668592500,279500,279500,279500,279500,803
|
|
20240902,202800,2668592500,279500,279500,279500,279500,0
|
|
20240902,202700,2668592500,279500,279500,279500,279500,0
|
|
20240902,202600,2668592500,279500,279500,279500,279500,0
|
|
20240902,202500,2668592500,279500,279500,279500,279500,0
|
|
20240902,202400,2668592500,279500,279500,279500,279500,0
|
|
20240902,202300,2668592500,279500,279500,279500,279500,0
|
|
20240902,202200,2668592500,279500,279500,279500,279500,0
|
|
20240902,202100,2668592500,279500,279500,279500,279500,0
|
|
20240902,202000,2668592500,279500,279500,279500,279500,0
|
|
20240902,201900,2668592500,279500,279500,279500,279500,0
|
|
20240902,201800,2668592500,279500,279500,279500,279500,0
|
|
20240902,201700,2668592500,279500,279500,279500,279500,0
|
|
20240902,201600,2668592500,279500,279500,279500,279500,0
|
|
20240902,201500,2668592500,279500,279500,279500,279500,0
|
|
20240902,201400,2668592500,279500,279500,279500,279500,0
|
|
20240902,201300,2668592500,279500,279500,279500,279500,0
|
|
20240902,201200,2668592500,279500,279500,279500,279500,0
|
|
20240902,201100,2668592500,279500,279500,279500,279500,0
|
|
20240902,201000,2668592500,279500,279500,279500,279500,0
|
|
20240902,200900,2668592500,279500,279500,279500,279500,0
|
|
20240902,200800,2668592500,279500,279500,279500,279500,0
|
|
20240902,200700,2668592500,279500,279500,279500,279500,0
|
|
20240902,200600,2668592500,279500,279500,279500,279500,0
|
|
20240902,200500,2668592500,279500,279500,279500,279500,0
|
|
20240902,200400,2668592500,279500,279500,279500,279500,0
|
|
20240902,200300,2668592500,279500,279500,279500,279500,0
|
|
20240902,200200,2668592500,279500,279500,279500,279500,0
|
|
20240902,200100,2668592500,279500,279500,279500,279500,0
|
|
20240902,200000,2668592500,279500,279500,279500,279500,0
|
|
20240902,195900,2668592500,279500,279500,279500,279500,803
|
|
20240902,195800,2668592500,279500,279500,279500,279500,0
|
|
20240902,195700,2668592500,279500,279500,279500,279500,0
|
|
20240902,195600,2668592500,279500,279500,279500,279500,0
|
|
20240902,195500,2668592500,279500,279500,279500,279500,0
|
|
20240902,195400,2668592500,279500,279500,279500,279500,0
|
|
20240902,195300,2668592500,279500,279500,279500,279500,0
|
|
20240902,195200,2668592500,279500,279500,279500,279500,0
|
|
20240902,195100,2668592500,279500,279500,279500,279500,0
|
|
20240902,195000,2668592500,279500,279500,279500,279500,0
|
|
20240902,194900,2668592500,279500,279500,279500,279500,0
|
|
20240902,194800,2668592500,279500,279500,279500,279500,0
|
|
20240902,194700,2668592500,279500,279500,279500,279500,0
|
|
20240902,194600,2668592500,279500,279500,279500,279500,0
|
|
20240902,194500,2668592500,279500,279500,279500,279500,0
|
|
20240902,194400,2668592500,279500,279500,279500,279500,0
|
|
20240902,194300,2668592500,279500,279500,279500,279500,0
|
|
20240902,194200,2668592500,279500,279500,279500,279500,0
|
|
20240902,194100,2668592500,279500,279500,279500,279500,0
|
|
20240902,194000,2668592500,279500,279500,279500,279500,0
|
|
20240902,193900,2668592500,279500,279500,279500,279500,0
|
|
20240902,193800,2668592500,279500,279500,279500,279500,0
|
|
20240902,193700,2668592500,279500,279500,279500,279500,0
|
|
20240902,193600,2668592500,279500,279500,279500,279500,0
|
|
20240902,193500,2668592500,279500,279500,279500,279500,0
|
|
20240902,193400,2668592500,279500,279500,279500,279500,0
|
|
20240902,193300,2668592500,279500,279500,279500,279500,0
|
|
20240902,193200,2668592500,279500,279500,279500,279500,0
|
|
20240902,193100,2668592500,279500,279500,279500,279500,0
|
|
20240902,193000,2668592500,279500,279500,279500,279500,0
|
|
20240902,192900,2668592500,279500,279500,279500,279500,803
|
|
20240902,192800,2668592500,279500,279500,279500,279500,0
|
|
20240902,192700,2668592500,279500,279500,279500,279500,0
|
|
20240902,192600,2668592500,279500,279500,279500,279500,0
|
|
20240902,192500,2668592500,279500,279500,279500,279500,0
|
|
20240902,192400,2668592500,279500,279500,279500,279500,0
|
|
20240902,192300,2668592500,279500,279500,279500,279500,0
|
|
20240902,192200,2668592500,279500,279500,279500,279500,0
|
|
20240902,192100,2668592500,279500,279500,279500,279500,0
|
|
20240902,192000,2668592500,279500,279500,279500,279500,0
|
|
20240902,191900,2668592500,279500,279500,279500,279500,0
|
|
20240902,191800,2668592500,279500,279500,279500,279500,0
|
|
20240902,191700,2668592500,279500,279500,279500,279500,0
|
|
20240902,191600,2668592500,279500,279500,279500,279500,0
|
|
20240902,191500,2668592500,279500,279500,279500,279500,0
|
|
20240902,191400,2668592500,279500,279500,279500,279500,0
|
|
20240902,191300,2668592500,279500,279500,279500,279500,0
|
|
20240902,191200,2668592500,279500,279500,279500,279500,0
|
|
20240902,191100,2668592500,279500,279500,279500,279500,0
|
|
20240902,191000,2668592500,279500,279500,279500,279500,0
|
|
20240902,190900,2668592500,279500,279500,279500,279500,0
|
|
20240902,190800,2668592500,279500,279500,279500,279500,0
|
|
20240902,190700,2668592500,279500,279500,279500,279500,0
|
|
20240902,190600,2668592500,279500,279500,279500,279500,0
|
|
20240902,190500,2668592500,279500,279500,279500,279500,0
|
|
20240902,190400,2668592500,279500,279500,279500,279500,0
|
|
20240902,190300,2668592500,279500,279500,279500,279500,0
|
|
20240902,190200,2668592500,279500,279500,279500,279500,0
|
|
20240902,190100,2668592500,279500,279500,279500,279500,0
|
|
20240902,190000,2668592500,279500,279500,279500,279500,0
|
|
20240902,185900,2668592500,279500,279500,279500,279500,803
|
|
20240902,185800,2668592500,279500,279500,279500,279500,0
|
|
20240902,185700,2668592500,279500,279500,279500,279500,0
|
|
20240902,185600,2668592500,279500,279500,279500,279500,0
|
|
20240902,185500,2668592500,279500,279500,279500,279500,0
|
|
20240902,185400,2668592500,279500,279500,279500,279500,0
|
|
20240902,185300,2668592500,279500,279500,279500,279500,0
|
|
20240902,185200,2668592500,279500,279500,279500,279500,0
|
|
20240902,185100,2668592500,279500,279500,279500,279500,0
|
|
20240902,185000,2668592500,279500,279500,279500,279500,0
|
|
20240902,184900,2668592500,279500,279500,279500,279500,0
|
|
20240902,184800,2668592500,279500,279500,279500,279500,0
|
|
20240902,184700,2668592500,279500,279500,279500,279500,0
|
|
20240902,184600,2668592500,279500,279500,279500,279500,0
|
|
20240902,184500,2668592500,279500,279500,279500,279500,0
|
|
20240902,184400,2668592500,279500,279500,279500,279500,0
|
|
20240902,184300,2668592500,279500,279500,279500,279500,0
|
|
20240902,184200,2668592500,279500,279500,279500,279500,0
|
|
20240902,184100,2668592500,279500,279500,279500,279500,0
|
|
20240902,184000,2668592500,279500,279500,279500,279500,0
|
|
20240902,183900,2668592500,279500,279500,279500,279500,0
|
|
20240902,183800,2668592500,279500,279500,279500,279500,0
|
|
20240902,183700,2668592500,279500,279500,279500,279500,0
|
|
20240902,183600,2668592500,279500,279500,279500,279500,0
|
|
20240902,183500,2668592500,279500,279500,279500,279500,0
|
|
20240902,183400,2668592500,279500,279500,279500,279500,0
|
|
20240902,183300,2668592500,279500,279500,279500,279500,0
|
|
20240902,183200,2668592500,279500,279500,279500,279500,0
|
|
20240902,183100,2668592500,279500,279500,279500,279500,0
|
|
20240902,183000,2668592500,279500,279500,279500,279500,0
|
|
20240902,182900,2668592500,279500,279500,279500,279500,803
|
|
20240902,182800,2668592500,279500,279500,279500,279500,0
|
|
20240902,182700,2668592500,279500,279500,279500,279500,0
|
|
20240902,182600,2668592500,279500,279500,279500,279500,0
|
|
20240902,182500,2668592500,279500,279500,279500,279500,0
|
|
20240902,182400,2668592500,279500,279500,279500,279500,0
|
|
20240902,182300,2668592500,279500,279500,279500,279500,0
|
|
20240902,182200,2668592500,279500,279500,279500,279500,0
|
|
20240902,182100,2668592500,279500,279500,279500,279500,0
|
|
20240902,182000,2668592500,279500,279500,279500,279500,0
|
|
20240902,181900,2668592500,279500,279500,279500,279500,0
|
|
20240902,181800,2668592500,279500,279500,279500,279500,0
|
|
20240902,181700,2668592500,279500,279500,279500,279500,0
|
|
20240902,181600,2668592500,279500,279500,279500,279500,0
|
|
20240902,181500,2668592500,279500,279500,279500,279500,0
|
|
20240902,181400,2668592500,279500,279500,279500,279500,0
|
|
20240902,181300,2668592500,279500,279500,279500,279500,0
|
|
20240902,181200,2668592500,279500,279500,279500,279500,0
|
|
20240902,181100,2668592500,279500,279500,279500,279500,0
|
|
20240902,181000,2668592500,279500,279500,279500,279500,0
|
|
20240902,180900,2668592500,279500,279500,279500,279500,0
|
|
20240902,180800,2668592500,279500,279500,279500,279500,0
|
|
20240902,180700,2668592500,279500,279500,279500,279500,0
|
|
20240902,180600,2668592500,279500,279500,279500,279500,0
|
|
20240902,180500,2668592500,279500,279500,279500,279500,0
|
|
20240902,180400,2668592500,279500,279500,279500,279500,0
|
|
20240902,180300,2668592500,279500,279500,279500,279500,0
|
|
20240902,180200,2668592500,279500,279500,279500,279500,0
|
|
20240902,180100,2668592500,279500,279500,279500,279500,0
|
|
20240902,180000,2668592500,279500,279500,279500,279500,0
|
|
20240902,175900,2668592500,279500,279500,279500,279500,803
|
|
20240902,175800,2668592500,279500,279500,279500,279500,0
|
|
20240902,175700,2668592500,279500,279500,279500,279500,0
|
|
20240902,175600,2668592500,279500,279500,279500,279500,0
|
|
20240902,175500,2668592500,279500,279500,279500,279500,0
|
|
20240902,175400,2668592500,279500,279500,279500,279500,0
|
|
20240902,175300,2668592500,279500,279500,279500,279500,0
|
|
20240902,175200,2668592500,279500,279500,279500,279500,0
|
|
20240902,175100,2668592500,279500,279500,279500,279500,0
|
|
20240902,175000,2668592500,279500,279500,279500,279500,0
|
|
20240902,174900,2668592500,279500,279500,279500,279500,0
|
|
20240902,174800,2668592500,279500,279500,279500,279500,0
|
|
20240902,174700,2668592500,279500,279500,279500,279500,0
|
|
20240902,174600,2668592500,279500,279500,279500,279500,0
|
|
20240902,174500,2668592500,279500,279500,279500,279500,0
|
|
20240902,174400,2668592500,279500,279500,279500,279500,0
|
|
20240902,174300,2668592500,279500,279500,279500,279500,0
|
|
20240902,174200,2668592500,279500,279500,279500,279500,0
|
|
20240902,174100,2668592500,279500,279500,279500,279500,0
|
|
20240902,174000,2668592500,279500,279500,279500,279500,0
|
|
20240902,173900,2668592500,279500,279500,279500,279500,0
|
|
20240902,173800,2668592500,279500,279500,279500,279500,0
|
|
20240902,173700,2668592500,279500,279500,279500,279500,0
|
|
20240902,173600,2668592500,279500,279500,279500,279500,0
|
|
20240902,173500,2668592500,279500,279500,279500,279500,0
|
|
20240902,173400,2668592500,279500,279500,279500,279500,0
|
|
20240902,173300,2668592500,279500,279500,279500,279500,0
|
|
20240902,173200,2668592500,279500,279500,279500,279500,0
|
|
20240902,173100,2668592500,279500,279500,279500,279500,0
|
|
20240902,173000,2668592500,279500,279500,279500,279500,0
|
|
20240902,172900,2668592500,279500,279500,279500,279500,803
|
|
20240902,172800,2668592500,279500,279500,279500,279500,0
|
|
20240902,172700,2668592500,279500,279500,279500,279500,0
|
|
20240902,172600,2668592500,279500,279500,279500,279500,0
|
|
20240902,172500,2668592500,279500,279500,279500,279500,0
|
|
20240902,172400,2668592500,279500,279500,279500,279500,0
|
|
20240902,172300,2668592500,279500,279500,279500,279500,0
|
|
20240902,172200,2668592500,279500,279500,279500,279500,0
|
|
20240902,172100,2668592500,279500,279500,279500,279500,0
|
|
20240902,172000,2668592500,279500,279500,279500,279500,0
|
|
20240902,171900,2668592500,279500,279500,279500,279500,0
|
|
20240902,171800,2668592500,279500,279500,279500,279500,0
|
|
20240902,171700,2668592500,279500,279500,279500,279500,0
|
|
20240902,171600,2668592500,279500,279500,279500,279500,0
|
|
20240902,171500,2668592500,279500,279500,279500,279500,0
|
|
20240902,171400,2668592500,279500,279500,279500,279500,0
|
|
20240902,171300,2668592500,279500,279500,279500,279500,0
|
|
20240902,171200,2668592500,279500,279500,279500,279500,0
|
|
20240902,171100,2668592500,279500,279500,279500,279500,0
|
|
20240902,171000,2668592500,279500,279500,279500,279500,0
|
|
20240902,170900,2668592500,279500,279500,279500,279500,0
|
|
20240902,170800,2668592500,279500,279500,279500,279500,0
|
|
20240902,170700,2668592500,279500,279500,279500,279500,0
|
|
20240902,170600,2668592500,279500,279500,279500,279500,0
|
|
20240902,170500,2668592500,279500,279500,279500,279500,0
|
|
20240902,170400,2668592500,279500,279500,279500,279500,0
|
|
20240902,170300,2668592500,279500,279500,279500,279500,0
|
|
20240902,170200,2668592500,279500,279500,279500,279500,0
|
|
20240902,170100,2668592500,279500,279500,279500,279500,0
|
|
20240902,170000,2668592500,279500,279500,279500,279500,0
|
|
20240902,165900,2668592500,279500,279500,279500,279500,803
|
|
20240902,165800,2668592500,279500,279500,279500,279500,0
|
|
20240902,165700,2668592500,279500,279500,279500,279500,0
|
|
20240902,165600,2668592500,279500,279500,279500,279500,0
|
|
20240902,165500,2668592500,279500,279500,279500,279500,0
|
|
20240902,165400,2668592500,279500,279500,279500,279500,0
|
|
20240902,165300,2668592500,279500,279500,279500,279500,0
|
|
20240902,165200,2668592500,279500,279500,279500,279500,0
|
|
20240902,165100,2668592500,279500,279500,279500,279500,0
|
|
20240902,165000,2668592500,279500,279500,279500,279500,0
|
|
20240902,164900,2668592500,279500,279500,279500,279500,0
|
|
20240902,164800,2668592500,279500,279500,279500,279500,0
|
|
20240902,164700,2668592500,279500,279500,279500,279500,0
|
|
20240902,164600,2668592500,279500,279500,279500,279500,0
|
|
20240902,164500,2668592500,279500,279500,279500,279500,0
|
|
20240902,164400,2668592500,279500,279500,279500,279500,0
|
|
20240902,164300,2668592500,279500,279500,279500,279500,0
|
|
20240902,164200,2668592500,279500,279500,279500,279500,0
|
|
20240902,164100,2668592500,279500,279500,279500,279500,0
|
|
20240902,164000,2668592500,279500,279500,279500,279500,0
|
|
20240902,163900,2668592500,279500,279500,279500,279500,0
|
|
20240902,163800,2668592500,279500,279500,279500,279500,0
|
|
20240902,163700,2668592500,279500,279500,279500,279500,0
|
|
20240902,163600,2668592500,279500,279500,279500,279500,0
|
|
20240902,163500,2668592500,279500,279500,279500,279500,0
|
|
20240902,163400,2668592500,279500,279500,279500,279500,0
|
|
20240902,163300,2668592500,279500,279500,279500,279500,0
|
|
20240902,163200,2668592500,279500,279500,279500,279500,0
|
|
20240902,163100,2668592500,279500,279500,279500,279500,0
|
|
20240902,163000,2668592500,279500,279500,279500,279500,0
|
|
20240902,162900,2668592500,279500,279500,279500,279500,803
|
|
20240902,162800,2668592500,279500,279500,279500,279500,0
|
|
20240902,162700,2668592500,279500,279500,279500,279500,0
|
|
20240902,162600,2668592500,279500,279500,279500,279500,0
|
|
20240902,162500,2668592500,279500,279500,279500,279500,0
|
|
20240902,162400,2668592500,279500,279500,279500,279500,0
|
|
20240902,162300,2668592500,279500,279500,279500,279500,0
|
|
20240902,162200,2668592500,279500,279500,279500,279500,0
|
|
20240902,162100,2668592500,279500,279500,279500,279500,0
|
|
20240902,162000,2668592500,279500,279500,279500,279500,0
|
|
20240902,161900,2668592500,279500,279500,279500,279500,0
|
|
20240902,161800,2668592500,279500,279500,279500,279500,0
|
|
20240902,161700,2668592500,279500,279500,279500,279500,0
|
|
20240902,161600,2668592500,279500,279500,279500,279500,0
|
|
20240902,161500,2668592500,279500,279500,279500,279500,0
|
|
20240902,161400,2668592500,279500,279500,279500,279500,0
|
|
20240902,161300,2668592500,279500,279500,279500,279500,0
|
|
20240902,161200,2668592500,279500,279500,279500,279500,0
|
|
20240902,161100,2668592500,279500,279500,279500,279500,0
|
|
20240902,161000,2668592500,279500,279500,279500,279500,0
|
|
20240902,160900,2668592500,279500,279500,279500,279500,0
|
|
20240902,160800,2668592500,279500,279500,279500,279500,0
|
|
20240902,160700,2668592500,279500,279500,279500,279500,0
|
|
20240902,160600,2668592500,279500,279500,279500,279500,0
|
|
20240902,160500,2668592500,279500,279500,279500,279500,0
|
|
20240902,160400,2668592500,279500,279500,279500,279500,0
|
|
20240902,160300,2668592500,279500,279500,279500,279500,0
|
|
20240902,160200,2668592500,279500,279500,279500,279500,0
|
|
20240902,160100,2668592500,279500,279500,279500,279500,0
|
|
20240902,160000,2668592500,279500,279500,279500,279500,0
|
|
20240902,155900,2668592500,279500,279500,279500,279500,803
|
|
20240902,155800,2668592500,279500,279500,279500,279500,0
|
|
20240902,155700,2668592500,279500,279500,279500,279500,0
|
|
20240902,155600,2668592500,279500,279500,279500,279500,0
|
|
20240902,155500,2668592500,279500,279500,279500,279500,0
|
|
20240902,155400,2668592500,279500,279500,279500,279500,0
|
|
20240902,155300,2668592500,279500,279500,279500,279500,0
|
|
20240902,155200,2668592500,279500,279500,279500,279500,0
|
|
20240902,155100,2668592500,279500,279500,279500,279500,0
|
|
20240902,155000,2668592500,279500,279500,279500,279500,0
|
|
20240902,154900,2668592500,279500,279500,279500,279500,0
|
|
20240902,154800,2668592500,279500,279500,279500,279500,0
|
|
20240902,154700,2668592500,279500,279500,279500,279500,0
|
|
20240902,154600,2668592500,279500,279500,279500,279500,0
|
|
20240902,154500,2668592500,279500,279500,279500,279500,0
|
|
20240902,154400,2668592500,279500,279500,279500,279500,0
|
|
20240902,154300,2668592500,279500,279500,279500,279500,0
|
|
20240902,154200,2668592500,279500,279500,279500,279500,0
|
|
20240902,154100,2668592500,279500,279500,279500,279500,0
|
|
20240902,154000,2668592500,279500,279500,279500,279500,0
|
|
20240902,153900,2668592500,279500,279500,279500,279500,0
|
|
20240902,153800,2668592500,279500,279500,279500,279500,0
|
|
20240902,153700,2668592500,279500,279500,279500,279500,0
|
|
20240902,153600,2668592500,279500,279500,279500,279500,0
|
|
20240902,153500,2668592500,279500,279500,279500,279500,0
|
|
20240902,153400,2668592500,279500,279500,279500,279500,0
|
|
20240902,153300,2668592500,279500,279500,279500,279500,0
|
|
20240902,153200,2668592500,279500,279500,279500,279500,0
|
|
20240902,153100,2668592500,279500,279500,279500,279500,0
|
|
20240902,153000,2668592500,279500,279500,279500,279500,803
|
|
20240902,152900,2444154000,280000,280000,280000,280000,0
|
|
20240902,152800,2444154000,280000,280000,280000,280000,0
|
|
20240902,152700,2444154000,280000,280000,280000,280000,0
|
|
20240902,152600,2444154000,280000,280000,280000,280000,0
|
|
20240902,152500,2444154000,280000,280000,280000,280000,0
|
|
20240902,152400,2444154000,280000,280000,280000,280000,0
|
|
20240902,152300,2444154000,280000,280000,280000,280000,0
|
|
20240902,152200,2444154000,280000,280000,280000,280000,0
|
|
20240902,152100,2444154000,280000,280000,280000,280000,0
|
|
20240902,152000,2444154000,280000,280000,280000,280000,0
|
|
20240902,151900,2444154000,280000,280000,280000,280000,2
|
|
20240902,151800,2443594000,280000,280000,280000,280000,4
|
|
20240902,151700,2442474000,279500,279500,279500,279500,0
|
|
20240902,151600,2442474000,279500,279500,279500,279500,0
|
|
20240902,151500,2442474000,279500,279500,279500,279500,2
|
|
20240902,151400,2441915000,279500,280500,280500,279500,10
|
|
20240902,151300,2439112000,279500,279500,279500,279500,12
|
|
20240902,151200,2435758000,279500,280000,280000,279500,6
|
|
20240902,151100,2434080500,280000,280000,280000,280000,10
|
|
20240902,151000,2431280500,280000,280000,280000,280000,1
|
|
20240902,150900,2431000500,280000,280000,280000,280000,2
|
|
20240902,150800,2430440500,280000,280000,280000,280000,1
|
|
20240902,150700,2430160500,280000,280000,280000,280000,9
|
|
20240902,150600,2427640500,280000,280000,280000,280000,10
|
|
20240902,150500,2424840500,280000,280000,280000,280000,9
|
|
20240902,150400,2422320500,280000,280000,280000,280000,0
|
|
20240902,150300,2422320500,280000,279500,280000,279500,46
|
|
20240902,150200,2409463000,279500,279500,279500,279500,0
|
|
20240902,150100,2409463000,279500,279500,279500,279500,0
|
|
20240902,150000,2409463000,279500,280000,280000,279500,7
|
|
20240902,145900,2407506000,279500,279500,279500,279500,15
|
|
20240902,145800,2403313500,279500,279500,279500,279500,13
|
|
20240902,145700,2399680000,279500,279500,280000,279500,9
|
|
20240902,145600,2397163500,279500,279500,279500,279500,3
|
|
20240902,145500,2396325000,279500,279500,279500,279500,12
|
|
20240902,145400,2392971000,279500,279500,279500,279500,9
|
|
20240902,145300,2390455500,279500,279500,279500,279500,6
|
|
20240902,145200,2388778500,279500,279500,280000,279500,8
|
|
20240902,145100,2386542000,279500,279500,279500,279500,11
|
|
20240902,145000,2383467500,279500,279500,279500,279500,6
|
|
20240902,144900,2381790500,279500,280000,280000,279500,6
|
|
20240902,144800,2380111500,279500,279500,279500,279500,8
|
|
20240902,144700,2377875500,279500,279500,280000,279500,10
|
|
20240902,144600,2375080000,280000,279500,280000,279500,97
|
|
20240902,144500,2347920500,279500,279500,279500,279500,10
|
|
20240902,144400,2345125500,279500,279500,279500,279500,10
|
|
20240902,144300,2342330500,279500,279500,280000,279500,10
|
|
20240902,144200,2339535000,279500,279500,279500,279500,5
|
|
20240902,144100,2338137500,279500,279500,279500,279500,8
|
|
20240902,144000,2335901500,279500,279500,280000,279500,13
|
|
20240902,143900,2332266500,279500,279000,279500,279000,25
|
|
20240902,143800,2325281000,279500,279500,279500,279500,8
|
|
20240902,143700,2323045000,279500,279000,279500,279000,24
|
|
20240902,143600,2316338500,279000,279000,279000,279000,12
|
|
20240902,143500,2312990500,279000,279000,279000,279000,3
|
|
20240902,143400,2312153500,279000,279000,279000,279000,17
|
|
20240902,143300,2307410500,279000,279000,279000,279000,14
|
|
20240902,143200,2303504500,279000,279000,279000,279000,14
|
|
20240902,143100,2299598500,279000,279000,279500,279000,9
|
|
20240902,143000,2297085500,279000,278500,279000,278500,32
|
|
20240902,142900,2288158500,278500,279000,279000,278500,8
|
|
20240902,142800,2285928500,278500,279000,279000,278500,60
|
|
20240902,142700,2269208000,279000,278500,279500,278500,17
|
|
20240902,142600,2264465500,279000,279000,279000,279000,42
|
|
20240902,142500,2252747500,279000,279000,279500,279000,14
|
|
20240902,142400,2248841000,279000,279000,279000,279000,48
|
|
20240902,142300,2235449000,279500,279000,279500,279000,15
|
|
20240902,142200,2231262000,279000,279000,279500,279000,24
|
|
20240902,142100,2224564000,279000,279500,279500,279000,14
|
|
20240902,142000,2220655500,279000,279000,279000,279000,16
|
|
20240902,141900,2216191500,279000,279000,279500,279000,16
|
|
20240902,141800,2211726500,279000,279000,279500,279000,43
|
|
20240902,141700,2199717000,279000,279000,279000,279000,10
|
|
20240902,141600,2196927000,279000,279000,279000,279000,14
|
|
20240902,141500,2193021000,279500,279000,279500,279000,35
|
|
20240902,141400,2183251000,279000,279000,279000,279000,14
|
|
20240902,141300,2179345000,279000,279000,279000,279000,17
|
|
20240902,141200,2174602000,279000,279000,279000,279000,18
|
|
20240902,141100,2169580000,279000,279000,279000,279000,17
|
|
20240902,141000,2164837000,279000,279000,279000,279000,13
|
|
20240902,140900,2161210000,279000,279000,279000,279000,12
|
|
20240902,140800,2157862000,279000,279000,279000,279000,18
|
|
20240902,140700,2152840000,279000,279000,279000,279000,10
|
|
20240902,140600,2150050000,279000,279000,279500,279000,19
|
|
20240902,140500,2144746000,279000,279000,279000,279000,15
|
|
20240902,140400,2140561000,279000,279500,279500,279000,6
|
|
20240902,140300,2138885500,279500,279500,279500,279500,11
|
|
20240902,140200,2135811000,279500,279500,280000,279500,14
|
|
20240902,140100,2131897500,279500,279500,279500,279500,11
|
|
20240902,140000,2128823000,279500,279500,279500,279500,16
|
|
20240902,135900,2124351000,279500,279500,279500,279500,15
|
|
20240902,135800,2120158500,279500,280000,280000,279500,13
|
|
20240902,135700,2116524500,279500,279500,279500,279500,23
|
|
20240902,135600,2110096000,279500,279500,279500,279500,9
|
|
20240902,135500,2107580500,279500,279500,280000,279500,18
|
|
20240902,135400,2102544500,279500,279500,279500,279500,19
|
|
20240902,135300,2097234000,279500,279500,279500,279500,11
|
|
20240902,135200,2094159500,279500,279500,279500,279500,4
|
|
20240902,135100,2093041500,280000,279500,280000,279500,21
|
|
20240902,135000,2087170500,279500,279500,279500,279500,10
|
|
20240902,134900,2084375500,279500,279500,279500,279500,10
|
|
20240902,134800,2081580500,280000,279500,280000,279500,30
|
|
20240902,134700,2073189000,279500,279500,279500,279500,11
|
|
20240902,134600,2070114500,280000,279500,280000,279500,13
|
|
20240902,134500,2066478500,279500,279500,280000,279500,14
|
|
20240902,134400,2062564000,279500,280000,280000,279500,6
|
|
20240902,134300,2060886500,280000,280000,280000,279500,26
|
|
20240902,134200,2053609500,280000,279500,280000,279500,15
|
|
20240902,134100,2049411000,279500,280000,280000,279500,10
|
|
20240902,134000,2046615500,280000,280000,280000,280000,11
|
|
20240902,133900,2043535500,280000,280000,280000,280000,19
|
|
20240902,133800,2038215500,280000,280000,280000,280000,5
|
|
20240902,133700,2036815500,280000,280000,280000,280000,10
|
|
20240902,133600,2034015500,280000,280500,280500,280000,18
|
|
20240902,133500,2028974000,280500,280500,280500,280500,22
|
|
20240902,133400,2022803000,280500,280000,280500,280000,28
|
|
20240902,133300,2014954000,280000,280000,280000,280000,15
|
|
20240902,133200,2010754000,280000,280000,280000,280000,9
|
|
20240902,133100,2008234000,280000,280000,280000,280000,15
|
|
20240902,133000,2004034000,280000,280000,280000,280000,7
|
|
20240902,132900,2002074000,280000,280000,280000,280000,17
|
|
20240902,132800,1997314000,280500,280000,280500,280000,19
|
|
20240902,132700,1991991500,280000,280000,280500,280000,12
|
|
20240902,132600,1988630500,280000,280500,280500,280000,7
|
|
20240902,132500,1986668000,280000,280000,281000,280000,29
|
|
20240902,132400,1978538500,281000,280000,281000,280000,13
|
|
20240902,132300,1974889000,280500,280500,280500,280500,9
|
|
20240902,132200,1972364500,280500,280500,280500,280500,13
|
|
20240902,132100,1968718000,280500,280500,280500,280500,2
|
|
20240902,132000,1968157000,280500,280500,280500,280500,1
|
|
20240902,131900,1967876500,280500,280500,280500,280500,11
|
|
20240902,131800,1964791000,280500,280500,280500,280500,3
|
|
20240902,131700,1963949500,280500,280500,280500,280500,0
|
|
20240902,131600,1963949500,280500,280500,280500,280500,17
|
|
20240902,131500,1959181000,280500,281000,281000,280500,102
|
|
20240902,131400,1930569000,281000,281000,281000,281000,2
|
|
20240902,131300,1930007000,281000,281000,281000,281000,10
|
|
20240902,131200,1927197000,281000,281000,281000,281000,6
|
|
20240902,131100,1925511000,281000,281000,281000,281000,2
|
|
20240902,131000,1924949000,281000,281000,281000,281000,12
|
|
20240902,130900,1921577000,281000,281000,281000,281000,1
|
|
20240902,130800,1921296000,281500,281000,281500,281000,62
|
|
20240902,130700,1903846500,281500,281500,281500,281500,56
|
|
20240902,130600,1888082500,281500,281500,281500,281000,23
|
|
20240902,130500,1881608500,281500,281000,281500,281000,27
|
|
20240902,130400,1874019000,281000,281000,281000,281000,10
|
|
20240902,130300,1871209000,281000,281500,281500,281000,2
|
|
20240902,130200,1870646500,281500,281000,281500,280500,13
|
|
20240902,130100,1866996500,281000,281000,281000,281000,106
|
|
20240902,130000,1837210500,280500,281000,281000,280500,14
|
|
20240902,125900,1833277000,280500,280500,280500,280500,13
|
|
20240902,125800,1829630500,280500,280500,280500,280500,9
|
|
20240902,125700,1827106000,280500,280500,280500,280500,1
|
|
20240902,125600,1826825500,280500,281000,281000,280500,13
|
|
20240902,125500,1823178000,280500,280500,280500,280500,2
|
|
20240902,125400,1822617000,280500,280500,280500,280500,0
|
|
20240902,125300,1822617000,280500,280500,280500,280500,15
|
|
20240902,125200,1818409500,280500,280500,280500,280500,1
|
|
20240902,125100,1818129000,280500,280500,280500,280500,1
|
|
20240902,125000,1817848500,280500,280500,280500,280500,15
|
|
20240902,124900,1813641000,280500,280500,280500,280500,1
|
|
20240902,124800,1813360500,280500,280500,280500,280500,11
|
|
20240902,124700,1810275000,280500,280500,280500,280500,13
|
|
20240902,124600,1806628500,280500,280500,280500,280500,11
|
|
20240902,124500,1803543000,281000,281000,281000,281000,10
|
|
20240902,124400,1800733000,280500,281000,281000,280500,36
|
|
20240902,124300,1790632500,281000,281000,281000,280500,17
|
|
20240902,124200,1785856500,281000,280500,281000,280500,11
|
|
20240902,124100,1782768000,280500,281000,281000,280500,10
|
|
20240902,124000,1779962000,280500,281000,281000,280500,3
|
|
20240902,123900,1779120000,280500,280500,280500,280500,15
|
|
20240902,123800,1774912500,280500,280500,280500,280500,2
|
|
20240902,123700,1774351500,280500,280500,280500,280500,50
|
|
20240902,123600,1760326500,280000,280000,280000,280000,13
|
|
20240902,123500,1756686500,280500,280500,280500,280500,1
|
|
20240902,123400,1756406000,280000,280000,280000,280000,1
|
|
20240902,123300,1756126000,280000,280500,280500,280000,13
|
|
20240902,123200,1752483000,280500,280500,280500,280500,1
|
|
20240902,123100,1752202500,280000,280500,281000,280000,9
|
|
20240902,123000,1749677000,280500,280000,280500,280000,18
|
|
20240902,122900,1744636500,280000,280000,280000,280000,1
|
|
20240902,122800,1744356500,280000,280500,280500,280000,6
|
|
20240902,122700,1742674000,280000,279000,281500,279000,362
|
|
20240902,122600,1641400500,279000,279000,279000,279000,0
|
|
20240902,122500,1641400500,279000,279500,279500,279000,2
|
|
20240902,122400,1640842000,279000,279000,279000,279000,12
|
|
20240902,122300,1637494000,279000,279000,279000,279000,2
|
|
20240902,122200,1636936000,279000,279000,279000,279000,32
|
|
20240902,122100,1628008000,279000,279000,279000,279000,12
|
|
20240902,122000,1624660000,279000,279000,279000,279000,0
|
|
20240902,121900,1624660000,279000,279000,279000,279000,1
|
|
20240902,121800,1624381000,279000,279000,279000,279000,13
|
|
20240902,121700,1620754000,279000,279000,279000,279000,5
|
|
20240902,121600,1619359000,279000,279000,279000,279000,7
|
|
20240902,121500,1617406000,279000,279000,279000,278500,14
|
|
20240902,121400,1613501000,278500,278500,278500,278500,1
|
|
20240902,121300,1613222500,278500,278500,278500,278500,11
|
|
20240902,121200,1610159000,278500,278500,278500,278500,2
|
|
20240902,121100,1609602000,278500,278500,278500,278500,10
|
|
20240902,121000,1606817000,278500,278500,278500,278500,9
|
|
20240902,120900,1604310500,278500,278500,278500,278500,2
|
|
20240902,120800,1603753500,278500,278500,278500,278500,24
|
|
20240902,120700,1597069500,279000,279000,279000,278500,11
|
|
20240902,120600,1594003000,279000,279000,279000,279000,2
|
|
20240902,120500,1593445000,279000,279000,279000,278500,5
|
|
20240902,120400,1592050500,279000,278500,279000,278500,10
|
|
20240902,120300,1589262500,278500,278500,278500,278500,3
|
|
20240902,120200,1588427000,278500,278500,278500,278500,1
|
|
20240902,120100,1588148500,278500,279000,279000,278500,7
|
|
20240902,120000,1586198000,278500,279000,279000,278500,18
|
|
20240902,115900,1581177000,279000,279000,279000,279000,1
|
|
20240902,115800,1580898000,279000,279000,279000,279000,10
|
|
20240902,115700,1578108000,279000,279000,279000,279000,6
|
|
20240902,115600,1576434000,279000,279000,279000,279000,1
|
|
20240902,115500,1576155000,279000,279000,279000,279000,13
|
|
20240902,115400,1572528000,279000,279000,279000,279000,0
|
|
20240902,115300,1572528000,279000,279000,279000,279000,5
|
|
20240902,115200,1571133000,278500,279000,279000,278500,8
|
|
20240902,115100,1568904500,279000,278500,279000,278500,36
|
|
20240902,115000,1558875500,278500,278500,279000,278500,10
|
|
20240902,114900,1556088500,279000,278500,279000,278500,13
|
|
20240902,114800,1552462500,278500,278500,278500,278500,0
|
|
20240902,114700,1552462500,278500,279000,279000,278500,11
|
|
20240902,114600,1549394000,279000,279000,279000,279000,103
|
|
20240902,114500,1520657000,279000,279000,279000,279000,8
|
|
20240902,114400,1518425000,278500,279000,279000,278500,14
|
|
20240902,114300,1514525500,279000,279000,279000,278500,6
|
|
20240902,114200,1512852500,279000,279000,279000,279000,1
|
|
20240902,114100,1512573500,278500,279000,279000,278500,9
|
|
20240902,114000,1510066500,279000,278500,279000,278500,112
|
|
20240902,113900,1478869500,279000,279000,279000,279000,4
|
|
20240902,113800,1477753500,278500,278500,278500,278500,7
|
|
20240902,113700,1475804000,279000,278500,279000,278500,4
|
|
20240902,113600,1474689000,279000,278500,279000,278500,4
|
|
20240902,113500,1473573500,279000,278500,279000,278500,11
|
|
20240902,113400,1470509500,278500,279000,279000,278500,6
|
|
20240902,113300,1468836500,279000,278500,279000,278500,2
|
|
20240902,113200,1468279000,279000,278500,279000,278500,13
|
|
20240902,113100,1464658000,278500,278500,278500,278500,2
|
|
20240902,113000,1464101000,279000,278500,279000,278500,2
|
|
20240902,112900,1463543500,278500,279000,279000,278500,13
|
|
20240902,112800,1459921000,278500,278500,278500,278500,2
|
|
20240902,112700,1459364000,278500,278500,278500,278500,11
|
|
20240902,112600,1456300500,278500,278500,279000,278500,13
|
|
20240902,112500,1452679500,278500,278500,278500,278500,2
|
|
20240902,112400,1452122500,278500,278500,279000,278500,11
|
|
20240902,112300,1449056500,279500,279500,279500,279500,20
|
|
20240902,112200,1443466500,279500,279000,279500,279000,25
|
|
20240902,112100,1436486500,279000,279000,279500,279000,17
|
|
20240902,112000,1431741000,279000,279000,279000,279000,6
|
|
20240902,111900,1430067000,279000,279000,279000,279000,7
|
|
20240902,111800,1428114000,279000,279000,279000,279000,18
|
|
20240902,111700,1423092000,279000,279000,279000,279000,69
|
|
20240902,111600,1403841000,279000,279000,279000,279000,31
|
|
20240902,111500,1395192000,278500,278500,278500,278500,11
|
|
20240902,111400,1392128500,278500,278500,279000,278500,15
|
|
20240902,111300,1387945000,279000,278500,279000,278500,41
|
|
20240902,111200,1376511500,278500,278500,278500,278500,11
|
|
20240902,111100,1373448000,278500,278500,278500,278500,2
|
|
20240902,111000,1372891000,279000,279000,279000,279000,7
|
|
20240902,110900,1370938000,278500,278500,278500,278500,12
|
|
20240902,110800,1367596000,279000,278500,279000,278500,12
|
|
20240902,110700,1364249000,278500,278500,278500,278500,11
|
|
20240902,110600,1361185500,278500,278500,278500,278500,10
|
|
20240902,110500,1358400500,278500,278500,278500,278500,2
|
|
20240902,110400,1357843500,278500,278500,278500,278500,10
|
|
20240902,110300,1355058500,278500,279000,279000,278500,14
|
|
20240902,110200,1351158500,278500,279000,279000,278500,3
|
|
20240902,110100,1350322500,278500,278500,278500,278500,88
|
|
20240902,110000,1325814500,278500,279000,279000,278500,13
|
|
20240902,105900,1322193000,279000,278500,279000,278500,26
|
|
20240902,105800,1314940000,279000,278500,279000,278500,15
|
|
20240902,105700,1310761500,279000,279000,279000,279000,0
|
|
20240902,105600,1310761500,279000,279000,279000,278500,4
|
|
20240902,105500,1309646500,279000,278500,279000,278500,35
|
|
20240902,105400,1299897000,278500,278500,278500,278500,1
|
|
20240902,105300,1299618500,278500,278500,278500,278500,2
|
|
20240902,105200,1299061500,279000,278500,279000,278500,20
|
|
20240902,105100,1293489000,278500,279000,279000,278500,12
|
|
20240902,105000,1290146000,278500,279000,279000,278500,8
|
|
20240902,104900,1287915000,279000,279000,279000,278500,17
|
|
20240902,104800,1283178000,278500,278500,278500,278500,2
|
|
20240902,104700,1282621000,278500,279000,279000,278500,46
|
|
20240902,104600,1269791500,279000,278500,279000,278500,14
|
|
20240902,104500,1265892000,278500,278500,279000,278500,27
|
|
20240902,104400,1258370500,278500,278500,278500,278500,3
|
|
20240902,104300,1257535000,278500,278500,278500,278500,10
|
|
20240902,104200,1254750000,278500,278500,278500,278500,0
|
|
20240902,104100,1254750000,278500,278500,278500,278500,3
|
|
20240902,104000,1253914500,278500,278500,278500,278500,11
|
|
20240902,103900,1250851000,278500,278500,278500,278500,2
|
|
20240902,103800,1250294000,278500,279500,279500,278500,116
|
|
20240902,103700,1217933000,279000,279000,279000,279000,22
|
|
20240902,103600,1211795000,279000,279000,279500,279000,16
|
|
20240902,103500,1207330500,279000,279000,279000,279000,1
|
|
20240902,103400,1207051500,279000,279000,279000,279000,37
|
|
20240902,103300,1196728500,279000,279000,279000,279000,2
|
|
20240902,103200,1196170500,279000,279000,279000,279000,26
|
|
20240902,103100,1188916500,279000,279000,279000,279000,11
|
|
20240902,103000,1185847500,279500,279000,279500,279000,34
|
|
20240902,102900,1176361000,279000,279000,279000,279000,20
|
|
20240902,102800,1170781000,279000,279000,279000,279000,5
|
|
20240902,102700,1169386000,279000,279000,279000,279000,2
|
|
20240902,102600,1168828000,279000,279000,279000,279000,24
|
|
20240902,102500,1162132000,279000,279000,279500,279000,11
|
|
20240902,102400,1159060500,279000,279000,279000,279000,2
|
|
20240902,102300,1158502500,279500,279000,279500,279000,62
|
|
20240902,102200,1141204000,279000,279500,279500,279000,13
|
|
20240902,102100,1137576500,279000,279000,279000,279000,3
|
|
20240902,102000,1136739500,279000,279000,279000,279000,14
|
|
20240902,101900,1132833500,279500,279500,279500,279500,10
|
|
20240902,101800,1130038500,279500,279500,279500,279000,5
|
|
20240902,101700,1128642000,279000,279000,279000,279000,88
|
|
20240902,101600,1104090000,279000,279000,279000,279000,0
|
|
20240902,101500,1104090000,279000,279500,279500,279000,3
|
|
20240902,101400,1103252500,279000,279500,279500,279000,14
|
|
20240902,101300,1099346000,279500,279500,279500,279500,1
|
|
20240902,101200,1099066500,279000,279000,279000,279000,19
|
|
20240902,101100,1093765500,279500,279000,279500,279000,18
|
|
20240902,101000,1088743000,279500,279500,279500,279500,4
|
|
20240902,100900,1087625000,279500,279500,279500,279500,10
|
|
20240902,100800,1084830000,279000,279500,279500,279000,21
|
|
20240902,100700,1078970000,279000,280000,280000,279000,175
|
|
20240902,100600,1030096500,280000,279500,280000,279500,44
|
|
20240902,100500,1017782000,279500,279500,279500,279500,29
|
|
20240902,100400,1009676500,279000,279000,279000,279000,8
|
|
20240902,100300,1007444500,279000,279500,279500,279000,12
|
|
20240902,100200,1004096000,279500,279000,279500,279000,69
|
|
20240902,100100,984811000,279500,279000,279500,279000,5
|
|
20240902,100000,983414500,279000,279500,280000,279000,16
|
|
20240902,095900,978947000,280000,279500,280000,279000,46
|
|
20240902,095800,966078000,279000,279000,279000,279000,14
|
|
20240902,095700,962172000,279000,279000,279500,279000,11
|
|
20240902,095600,959102500,279000,279000,279000,279000,18
|
|
20240902,095500,954080500,279000,279500,279500,279000,3
|
|
20240902,095400,953243000,279500,279000,279500,279000,11
|
|
20240902,095300,950171500,279000,279000,279000,278500,902
|
|
20240902,095200,698514000,279000,279000,279500,279000,5
|
|
20240902,095100,697118500,279500,279500,279500,279000,9
|
|
20240902,095000,694605500,280000,279500,280000,279000,95
|
|
20240902,094900,668053000,279500,279000,279500,279000,18
|
|
20240902,094800,663024500,279000,279000,279500,279000,97
|
|
20240902,094700,635958000,279000,279500,279500,279000,14
|
|
20240902,094600,632045500,279000,279500,279500,279000,31
|
|
20240902,094500,623382000,279500,279000,279500,279000,13
|
|
20240902,094400,619751500,279000,279000,279000,279000,13
|
|
20240902,094300,616124500,279000,279000,279500,279000,68
|
|
20240902,094200,597125000,278500,278500,279000,278500,111
|
|
20240902,094100,566159500,278500,278500,278500,278500,11
|
|
20240902,094000,563096000,279000,278500,279000,278500,14
|
|
20240902,093900,559195500,279000,278500,279000,278500,19
|
|
20240902,093800,553895500,278500,279000,279000,278500,15
|
|
20240902,093700,549715500,278500,279000,279000,278500,31
|
|
20240902,093600,541072000,279000,279000,279000,279000,13
|
|
20240902,093500,537445000,279000,279000,279000,279000,100
|
|
20240902,093400,509545000,279000,278500,279000,278500,20
|
|
20240902,093300,503970000,278500,278500,279000,278500,60
|
|
20240902,093200,487259000,279000,278500,279000,278500,5
|
|
20240902,093100,485866000,278500,278500,278500,278500,11
|
|
20240902,093000,482802500,279000,279000,279000,279000,10
|
|
20240902,092900,480012500,278500,278500,278500,278500,206
|
|
20240902,092800,422641500,279000,279000,279000,279000,80
|
|
20240902,092700,400321500,279500,279500,279500,279000,190
|
|
20240902,092600,347264500,280000,279000,280000,279000,16
|
|
20240902,092500,342797000,278500,279000,279000,278500,25
|
|
20240902,092400,335829500,279000,279000,279000,279000,42
|
|
20240902,092300,324111500,279000,279000,279000,279000,2
|
|
20240902,092200,323553500,278500,278500,278500,278500,37
|
|
20240902,092100,313249000,278500,278500,278500,278500,16
|
|
20240902,092000,308793000,278500,278500,278500,278500,14
|
|
20240902,091900,304894000,278500,279500,279500,278500,186
|
|
20240902,091800,253089500,279000,279000,279000,279000,12
|
|
20240902,091700,249741500,279000,279000,279000,278500,37
|
|
20240902,091600,239420500,279000,279000,279000,279000,11
|
|
20240902,091500,236351500,279000,279000,279000,279000,0
|
|
20240902,091400,236351500,279000,279000,279000,279000,25
|
|
20240902,091300,229376500,279500,279500,279500,279500,1
|
|
20240902,091200,229097000,279000,279500,279500,278500,28
|
|
20240902,091100,221286000,279000,279500,279500,279000,38
|
|
20240902,091000,210683500,279500,279500,279500,279000,65
|
|
20240902,090900,192526000,279500,279500,281000,279000,42
|
|
20240902,090800,180786000,279000,279000,279000,279000,47
|
|
20240902,090700,167673000,279500,279000,279500,279000,32
|
|
20240902,090600,158741000,279000,279000,280000,279000,158
|
|
20240902,090500,114644500,279000,279500,279500,279000,44
|
|
20240902,090400,102357500,279500,280000,280000,279500,37
|
|
20240902,090300,92006500,280000,280500,280500,280000,57
|
|
20240902,090200,76045000,280000,280500,281000,280000,64
|
|
20240902,090100,58073500,281000,281500,281500,281000,52
|
|
20240902,090000,43461000,281000,283000,283000,281000,154
|