722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,205900,5775245500,270000,270000,270000,270000,646
|
|
20240904,205800,5775245500,270000,270000,270000,270000,0
|
|
20240904,205700,5775245500,270000,270000,270000,270000,0
|
|
20240904,205600,5775245500,270000,270000,270000,270000,0
|
|
20240904,205500,5775245500,270000,270000,270000,270000,0
|
|
20240904,205400,5775245500,270000,270000,270000,270000,0
|
|
20240904,205300,5775245500,270000,270000,270000,270000,0
|
|
20240904,205200,5775245500,270000,270000,270000,270000,0
|
|
20240904,205100,5775245500,270000,270000,270000,270000,0
|
|
20240904,205000,5775245500,270000,270000,270000,270000,0
|
|
20240904,204900,5775245500,270000,270000,270000,270000,0
|
|
20240904,204800,5775245500,270000,270000,270000,270000,0
|
|
20240904,204700,5775245500,270000,270000,270000,270000,0
|
|
20240904,204600,5775245500,270000,270000,270000,270000,0
|
|
20240904,204500,5775245500,270000,270000,270000,270000,0
|
|
20240904,204400,5775245500,270000,270000,270000,270000,0
|
|
20240904,204300,5775245500,270000,270000,270000,270000,0
|
|
20240904,204200,5775245500,270000,270000,270000,270000,0
|
|
20240904,204100,5775245500,270000,270000,270000,270000,0
|
|
20240904,204000,5775245500,270000,270000,270000,270000,0
|
|
20240904,203900,5775245500,270000,270000,270000,270000,0
|
|
20240904,203800,5775245500,270000,270000,270000,270000,0
|
|
20240904,203700,5775245500,270000,270000,270000,270000,0
|
|
20240904,203600,5775245500,270000,270000,270000,270000,0
|
|
20240904,203500,5775245500,270000,270000,270000,270000,0
|
|
20240904,203400,5775245500,270000,270000,270000,270000,0
|
|
20240904,203300,5775245500,270000,270000,270000,270000,0
|
|
20240904,203200,5775245500,270000,270000,270000,270000,0
|
|
20240904,203100,5775245500,270000,270000,270000,270000,0
|
|
20240904,203000,5775245500,270000,270000,270000,270000,0
|
|
20240904,202900,5775245500,270000,270000,270000,270000,646
|
|
20240904,202800,5775245500,270000,270000,270000,270000,0
|
|
20240904,202700,5775245500,270000,270000,270000,270000,0
|
|
20240904,202600,5775245500,270000,270000,270000,270000,0
|
|
20240904,202500,5775245500,270000,270000,270000,270000,0
|
|
20240904,202400,5775245500,270000,270000,270000,270000,0
|
|
20240904,202300,5775245500,270000,270000,270000,270000,0
|
|
20240904,202200,5775245500,270000,270000,270000,270000,0
|
|
20240904,202100,5775245500,270000,270000,270000,270000,0
|
|
20240904,202000,5775245500,270000,270000,270000,270000,0
|
|
20240904,201900,5775245500,270000,270000,270000,270000,0
|
|
20240904,201800,5775245500,270000,270000,270000,270000,0
|
|
20240904,201700,5775245500,270000,270000,270000,270000,0
|
|
20240904,201600,5775245500,270000,270000,270000,270000,0
|
|
20240904,201500,5775245500,270000,270000,270000,270000,0
|
|
20240904,201400,5775245500,270000,270000,270000,270000,0
|
|
20240904,201300,5775245500,270000,270000,270000,270000,0
|
|
20240904,201200,5775245500,270000,270000,270000,270000,0
|
|
20240904,201100,5775245500,270000,270000,270000,270000,0
|
|
20240904,201000,5775245500,270000,270000,270000,270000,0
|
|
20240904,200900,5775245500,270000,270000,270000,270000,0
|
|
20240904,200800,5775245500,270000,270000,270000,270000,0
|
|
20240904,200700,5775245500,270000,270000,270000,270000,0
|
|
20240904,200600,5775245500,270000,270000,270000,270000,0
|
|
20240904,200500,5775245500,270000,270000,270000,270000,0
|
|
20240904,200400,5775245500,270000,270000,270000,270000,0
|
|
20240904,200300,5775245500,270000,270000,270000,270000,0
|
|
20240904,200200,5775245500,270000,270000,270000,270000,0
|
|
20240904,200100,5775245500,270000,270000,270000,270000,0
|
|
20240904,200000,5775245500,270000,270000,270000,270000,0
|
|
20240904,195900,5775245500,270000,270000,270000,270000,646
|
|
20240904,195800,5775245500,270000,270000,270000,270000,0
|
|
20240904,195700,5775245500,270000,270000,270000,270000,0
|
|
20240904,195600,5775245500,270000,270000,270000,270000,0
|
|
20240904,195500,5775245500,270000,270000,270000,270000,0
|
|
20240904,195400,5775245500,270000,270000,270000,270000,0
|
|
20240904,195300,5775245500,270000,270000,270000,270000,0
|
|
20240904,195200,5775245500,270000,270000,270000,270000,0
|
|
20240904,195100,5775245500,270000,270000,270000,270000,0
|
|
20240904,195000,5775245500,270000,270000,270000,270000,0
|
|
20240904,194900,5775245500,270000,270000,270000,270000,0
|
|
20240904,194800,5775245500,270000,270000,270000,270000,0
|
|
20240904,194700,5775245500,270000,270000,270000,270000,0
|
|
20240904,194600,5775245500,270000,270000,270000,270000,0
|
|
20240904,194500,5775245500,270000,270000,270000,270000,0
|
|
20240904,194400,5775245500,270000,270000,270000,270000,0
|
|
20240904,194300,5775245500,270000,270000,270000,270000,0
|
|
20240904,194200,5775245500,270000,270000,270000,270000,0
|
|
20240904,194100,5775245500,270000,270000,270000,270000,0
|
|
20240904,194000,5775245500,270000,270000,270000,270000,0
|
|
20240904,193900,5775245500,270000,270000,270000,270000,0
|
|
20240904,193800,5775245500,270000,270000,270000,270000,0
|
|
20240904,193700,5775245500,270000,270000,270000,270000,0
|
|
20240904,193600,5775245500,270000,270000,270000,270000,0
|
|
20240904,193500,5775245500,270000,270000,270000,270000,0
|
|
20240904,193400,5775245500,270000,270000,270000,270000,0
|
|
20240904,193300,5775245500,270000,270000,270000,270000,0
|
|
20240904,193200,5775245500,270000,270000,270000,270000,0
|
|
20240904,193100,5775245500,270000,270000,270000,270000,0
|
|
20240904,193000,5775245500,270000,270000,270000,270000,0
|
|
20240904,192900,5775245500,270000,270000,270000,270000,646
|
|
20240904,192800,5775245500,270000,270000,270000,270000,0
|
|
20240904,192700,5775245500,270000,270000,270000,270000,0
|
|
20240904,192600,5775245500,270000,270000,270000,270000,0
|
|
20240904,192500,5775245500,270000,270000,270000,270000,0
|
|
20240904,192400,5775245500,270000,270000,270000,270000,0
|
|
20240904,192300,5775245500,270000,270000,270000,270000,0
|
|
20240904,192200,5775245500,270000,270000,270000,270000,0
|
|
20240904,192100,5775245500,270000,270000,270000,270000,0
|
|
20240904,192000,5775245500,270000,270000,270000,270000,0
|
|
20240904,191900,5775245500,270000,270000,270000,270000,0
|
|
20240904,191800,5775245500,270000,270000,270000,270000,0
|
|
20240904,191700,5775245500,270000,270000,270000,270000,0
|
|
20240904,191600,5775245500,270000,270000,270000,270000,0
|
|
20240904,191500,5775245500,270000,270000,270000,270000,0
|
|
20240904,191400,5775245500,270000,270000,270000,270000,0
|
|
20240904,191300,5775245500,270000,270000,270000,270000,0
|
|
20240904,191200,5775245500,270000,270000,270000,270000,0
|
|
20240904,191100,5775245500,270000,270000,270000,270000,0
|
|
20240904,191000,5775245500,270000,270000,270000,270000,0
|
|
20240904,190900,5775245500,270000,270000,270000,270000,0
|
|
20240904,190800,5775245500,270000,270000,270000,270000,0
|
|
20240904,190700,5775245500,270000,270000,270000,270000,0
|
|
20240904,190600,5775245500,270000,270000,270000,270000,0
|
|
20240904,190500,5775245500,270000,270000,270000,270000,0
|
|
20240904,190400,5775245500,270000,270000,270000,270000,0
|
|
20240904,190300,5775245500,270000,270000,270000,270000,0
|
|
20240904,190200,5775245500,270000,270000,270000,270000,0
|
|
20240904,190100,5775245500,270000,270000,270000,270000,0
|
|
20240904,190000,5775245500,270000,270000,270000,270000,0
|
|
20240904,185900,5775245500,270000,270000,270000,270000,646
|
|
20240904,185800,5775245500,270000,270000,270000,270000,0
|
|
20240904,185700,5775245500,270000,270000,270000,270000,0
|
|
20240904,185600,5775245500,270000,270000,270000,270000,0
|
|
20240904,185500,5775245500,270000,270000,270000,270000,0
|
|
20240904,185400,5775245500,270000,270000,270000,270000,0
|
|
20240904,185300,5775245500,270000,270000,270000,270000,0
|
|
20240904,185200,5775245500,270000,270000,270000,270000,0
|
|
20240904,185100,5775245500,270000,270000,270000,270000,0
|
|
20240904,185000,5775245500,270000,270000,270000,270000,0
|
|
20240904,184900,5775245500,270000,270000,270000,270000,0
|
|
20240904,184800,5775245500,270000,270000,270000,270000,0
|
|
20240904,184700,5775245500,270000,270000,270000,270000,0
|
|
20240904,184600,5775245500,270000,270000,270000,270000,0
|
|
20240904,184500,5775245500,270000,270000,270000,270000,0
|
|
20240904,184400,5775245500,270000,270000,270000,270000,0
|
|
20240904,184300,5775245500,270000,270000,270000,270000,0
|
|
20240904,184200,5775245500,270000,270000,270000,270000,0
|
|
20240904,184100,5775245500,270000,270000,270000,270000,0
|
|
20240904,184000,5775245500,270000,270000,270000,270000,0
|
|
20240904,183900,5775245500,270000,270000,270000,270000,0
|
|
20240904,183800,5775245500,270000,270000,270000,270000,0
|
|
20240904,183700,5775245500,270000,270000,270000,270000,0
|
|
20240904,183600,5775245500,270000,270000,270000,270000,0
|
|
20240904,183500,5775245500,270000,270000,270000,270000,0
|
|
20240904,183400,5775245500,270000,270000,270000,270000,0
|
|
20240904,183300,5775245500,270000,270000,270000,270000,0
|
|
20240904,183200,5775245500,270000,270000,270000,270000,0
|
|
20240904,183100,5775245500,270000,270000,270000,270000,0
|
|
20240904,183000,5775245500,270000,270000,270000,270000,0
|
|
20240904,182900,5775245500,270000,270000,270000,270000,646
|
|
20240904,182800,5775245500,270000,270000,270000,270000,0
|
|
20240904,182700,5775245500,270000,270000,270000,270000,0
|
|
20240904,182600,5775245500,270000,270000,270000,270000,0
|
|
20240904,182500,5775245500,270000,270000,270000,270000,0
|
|
20240904,182400,5775245500,270000,270000,270000,270000,0
|
|
20240904,182300,5775245500,270000,270000,270000,270000,0
|
|
20240904,182200,5775245500,270000,270000,270000,270000,0
|
|
20240904,182100,5775245500,270000,270000,270000,270000,0
|
|
20240904,182000,5775245500,270000,270000,270000,270000,0
|
|
20240904,181900,5775245500,270000,270000,270000,270000,0
|
|
20240904,181800,5775245500,270000,270000,270000,270000,0
|
|
20240904,181700,5775245500,270000,270000,270000,270000,0
|
|
20240904,181600,5775245500,270000,270000,270000,270000,0
|
|
20240904,181500,5775245500,270000,270000,270000,270000,0
|
|
20240904,181400,5775245500,270000,270000,270000,270000,0
|
|
20240904,181300,5775245500,270000,270000,270000,270000,0
|
|
20240904,181200,5775245500,270000,270000,270000,270000,0
|
|
20240904,181100,5775245500,270000,270000,270000,270000,0
|
|
20240904,181000,5775245500,270000,270000,270000,270000,0
|
|
20240904,180900,5775245500,270000,270000,270000,270000,0
|
|
20240904,180800,5775245500,270000,270000,270000,270000,0
|
|
20240904,180700,5775245500,270000,270000,270000,270000,0
|
|
20240904,180600,5775245500,270000,270000,270000,270000,0
|
|
20240904,180500,5775245500,270000,270000,270000,270000,0
|
|
20240904,180400,5775245500,270000,270000,270000,270000,0
|
|
20240904,180300,5775245500,270000,270000,270000,270000,0
|
|
20240904,180200,5775245500,270000,270000,270000,270000,0
|
|
20240904,180100,5775245500,270000,270000,270000,270000,0
|
|
20240904,180000,5775245500,270000,270000,270000,270000,0
|
|
20240904,175900,5775245500,270000,270000,270000,270000,646
|
|
20240904,175800,5775245500,270000,270000,270000,270000,0
|
|
20240904,175700,5775245500,270000,270000,270000,270000,0
|
|
20240904,175600,5775245500,270000,270000,270000,270000,0
|
|
20240904,175500,5775245500,270000,270000,270000,270000,0
|
|
20240904,175400,5775245500,270000,270000,270000,270000,0
|
|
20240904,175300,5775245500,270000,270000,270000,270000,0
|
|
20240904,175200,5775245500,270000,270000,270000,270000,0
|
|
20240904,175100,5775245500,270000,270000,270000,270000,0
|
|
20240904,175000,5775245500,270000,270000,270000,270000,0
|
|
20240904,174900,5775245500,270000,270000,270000,270000,0
|
|
20240904,174800,5775245500,270000,270000,270000,270000,0
|
|
20240904,174700,5775245500,270000,270000,270000,270000,0
|
|
20240904,174600,5775245500,270000,270000,270000,270000,0
|
|
20240904,174500,5775245500,270000,270000,270000,270000,0
|
|
20240904,174400,5775245500,270000,270000,270000,270000,0
|
|
20240904,174300,5775245500,270000,270000,270000,270000,0
|
|
20240904,174200,5775245500,270000,270000,270000,270000,0
|
|
20240904,174100,5775245500,270000,270000,270000,270000,0
|
|
20240904,174000,5775245500,270000,270000,270000,270000,0
|
|
20240904,173900,5775245500,270000,270000,270000,270000,0
|
|
20240904,173800,5775245500,270000,270000,270000,270000,0
|
|
20240904,173700,5775245500,270000,270000,270000,270000,0
|
|
20240904,173600,5775245500,270000,270000,270000,270000,0
|
|
20240904,173500,5775245500,270000,270000,270000,270000,0
|
|
20240904,173400,5775245500,270000,270000,270000,270000,0
|
|
20240904,173300,5775245500,270000,270000,270000,270000,0
|
|
20240904,173200,5775245500,270000,270000,270000,270000,0
|
|
20240904,173100,5775245500,270000,270000,270000,270000,0
|
|
20240904,173000,5775245500,270000,270000,270000,270000,0
|
|
20240904,172900,5775245500,270000,270000,270000,270000,646
|
|
20240904,172800,5775245500,270000,270000,270000,270000,0
|
|
20240904,172700,5775245500,270000,270000,270000,270000,0
|
|
20240904,172600,5775245500,270000,270000,270000,270000,0
|
|
20240904,172500,5775245500,270000,270000,270000,270000,0
|
|
20240904,172400,5775245500,270000,270000,270000,270000,0
|
|
20240904,172300,5775245500,270000,270000,270000,270000,0
|
|
20240904,172200,5775245500,270000,270000,270000,270000,0
|
|
20240904,172100,5775245500,270000,270000,270000,270000,0
|
|
20240904,172000,5775245500,270000,270000,270000,270000,0
|
|
20240904,171900,5775245500,270000,270000,270000,270000,0
|
|
20240904,171800,5775245500,270000,270000,270000,270000,0
|
|
20240904,171700,5775245500,270000,270000,270000,270000,0
|
|
20240904,171600,5775245500,270000,270000,270000,270000,0
|
|
20240904,171500,5775245500,270000,270000,270000,270000,0
|
|
20240904,171400,5775245500,270000,270000,270000,270000,0
|
|
20240904,171300,5775245500,270000,270000,270000,270000,0
|
|
20240904,171200,5775245500,270000,270000,270000,270000,0
|
|
20240904,171100,5775245500,270000,270000,270000,270000,0
|
|
20240904,171000,5775245500,270000,270000,270000,270000,0
|
|
20240904,170900,5775245500,270000,270000,270000,270000,0
|
|
20240904,170800,5775245500,270000,270000,270000,270000,0
|
|
20240904,170700,5775245500,270000,270000,270000,270000,0
|
|
20240904,170600,5775245500,270000,270000,270000,270000,0
|
|
20240904,170500,5775245500,270000,270000,270000,270000,0
|
|
20240904,170400,5775245500,270000,270000,270000,270000,0
|
|
20240904,170300,5775245500,270000,270000,270000,270000,0
|
|
20240904,170200,5775245500,270000,270000,270000,270000,0
|
|
20240904,170100,5775245500,270000,270000,270000,270000,0
|
|
20240904,170000,5775245500,270000,270000,270000,270000,0
|
|
20240904,165900,5775245500,270000,270000,270000,270000,646
|
|
20240904,165800,5775245500,270000,270000,270000,270000,0
|
|
20240904,165700,5775245500,270000,270000,270000,270000,0
|
|
20240904,165600,5775245500,270000,270000,270000,270000,0
|
|
20240904,165500,5775245500,270000,270000,270000,270000,0
|
|
20240904,165400,5775245500,270000,270000,270000,270000,0
|
|
20240904,165300,5775245500,270000,270000,270000,270000,0
|
|
20240904,165200,5775245500,270000,270000,270000,270000,0
|
|
20240904,165100,5775245500,270000,270000,270000,270000,0
|
|
20240904,165000,5775245500,270000,270000,270000,270000,0
|
|
20240904,164900,5775245500,270000,270000,270000,270000,0
|
|
20240904,164800,5775245500,270000,270000,270000,270000,0
|
|
20240904,164700,5775245500,270000,270000,270000,270000,0
|
|
20240904,164600,5775245500,270000,270000,270000,270000,0
|
|
20240904,164500,5775245500,270000,270000,270000,270000,0
|
|
20240904,164400,5775245500,270000,270000,270000,270000,0
|
|
20240904,164300,5775245500,270000,270000,270000,270000,0
|
|
20240904,164200,5775245500,270000,270000,270000,270000,0
|
|
20240904,164100,5775245500,270000,270000,270000,270000,0
|
|
20240904,164000,5775245500,270000,270000,270000,270000,0
|
|
20240904,163900,5775245500,270000,270000,270000,270000,0
|
|
20240904,163800,5775245500,270000,270000,270000,270000,0
|
|
20240904,163700,5775245500,270000,270000,270000,270000,0
|
|
20240904,163600,5775245500,270000,270000,270000,270000,0
|
|
20240904,163500,5775245500,270000,270000,270000,270000,0
|
|
20240904,163400,5775245500,270000,270000,270000,270000,0
|
|
20240904,163300,5775245500,270000,270000,270000,270000,0
|
|
20240904,163200,5775245500,270000,270000,270000,270000,0
|
|
20240904,163100,5775245500,270000,270000,270000,270000,0
|
|
20240904,163000,5775245500,270000,270000,270000,270000,0
|
|
20240904,162900,5775245500,270000,270000,270000,270000,646
|
|
20240904,162800,5775245500,270000,270000,270000,270000,0
|
|
20240904,162700,5775245500,270000,270000,270000,270000,0
|
|
20240904,162600,5775245500,270000,270000,270000,270000,0
|
|
20240904,162500,5775245500,270000,270000,270000,270000,0
|
|
20240904,162400,5775245500,270000,270000,270000,270000,0
|
|
20240904,162300,5775245500,270000,270000,270000,270000,0
|
|
20240904,162200,5775245500,270000,270000,270000,270000,0
|
|
20240904,162100,5775245500,270000,270000,270000,270000,0
|
|
20240904,162000,5775245500,270000,270000,270000,270000,0
|
|
20240904,161900,5775245500,270000,270000,270000,270000,0
|
|
20240904,161800,5775245500,270000,270000,270000,270000,0
|
|
20240904,161700,5775245500,270000,270000,270000,270000,0
|
|
20240904,161600,5775245500,270000,270000,270000,270000,0
|
|
20240904,161500,5775245500,270000,270000,270000,270000,0
|
|
20240904,161400,5775245500,270000,270000,270000,270000,0
|
|
20240904,161300,5775245500,270000,270000,270000,270000,0
|
|
20240904,161200,5775245500,270000,270000,270000,270000,0
|
|
20240904,161100,5775245500,270000,270000,270000,270000,0
|
|
20240904,161000,5775245500,270000,270000,270000,270000,0
|
|
20240904,160900,5775245500,270000,270000,270000,270000,0
|
|
20240904,160800,5775245500,270000,270000,270000,270000,0
|
|
20240904,160700,5775245500,270000,270000,270000,270000,0
|
|
20240904,160600,5775245500,270000,270000,270000,270000,0
|
|
20240904,160500,5775245500,270000,270000,270000,270000,0
|
|
20240904,160400,5775245500,270000,270000,270000,270000,0
|
|
20240904,160300,5775245500,270000,270000,270000,270000,0
|
|
20240904,160200,5775245500,270000,270000,270000,270000,0
|
|
20240904,160100,5775245500,270000,270000,270000,270000,0
|
|
20240904,160000,5775245500,270000,270000,270000,270000,0
|
|
20240904,155900,5775245500,270000,270000,270000,270000,646
|
|
20240904,155800,5775245500,270000,270000,270000,270000,0
|
|
20240904,155700,5775245500,270000,270000,270000,270000,0
|
|
20240904,155600,5775245500,270000,270000,270000,270000,0
|
|
20240904,155500,5775245500,270000,270000,270000,270000,0
|
|
20240904,155400,5775245500,270000,270000,270000,270000,0
|
|
20240904,155300,5775245500,270000,270000,270000,270000,0
|
|
20240904,155200,5775245500,270000,270000,270000,270000,0
|
|
20240904,155100,5775245500,270000,270000,270000,270000,0
|
|
20240904,155000,5775245500,270000,270000,270000,270000,0
|
|
20240904,154900,5775245500,270000,270000,270000,270000,0
|
|
20240904,154800,5775245500,270000,270000,270000,270000,0
|
|
20240904,154700,5775245500,270000,270000,270000,270000,0
|
|
20240904,154600,5775245500,270000,270000,270000,270000,0
|
|
20240904,154500,5775245500,270000,270000,270000,270000,0
|
|
20240904,154400,5775245500,270000,270000,270000,270000,0
|
|
20240904,154300,5775245500,270000,270000,270000,270000,0
|
|
20240904,154200,5775245500,270000,270000,270000,270000,0
|
|
20240904,154100,5775245500,270000,270000,270000,270000,0
|
|
20240904,154000,5775245500,270000,270000,270000,270000,0
|
|
20240904,153900,5775245500,270000,270000,270000,270000,0
|
|
20240904,153800,5775245500,270000,270000,270000,270000,0
|
|
20240904,153700,5775245500,270000,270000,270000,270000,0
|
|
20240904,153600,5775245500,270000,270000,270000,270000,0
|
|
20240904,153500,5775245500,270000,270000,270000,270000,0
|
|
20240904,153400,5775245500,270000,270000,270000,270000,0
|
|
20240904,153300,5775245500,270000,270000,270000,270000,0
|
|
20240904,153200,5775245500,270000,270000,270000,270000,0
|
|
20240904,153100,5775245500,270000,270000,270000,270000,0
|
|
20240904,153000,5775245500,270000,270000,270000,270000,646
|
|
20240904,152900,5600825500,270000,270000,270000,270000,0
|
|
20240904,152800,5600825500,270000,270000,270000,270000,0
|
|
20240904,152700,5600825500,270000,270000,270000,270000,0
|
|
20240904,152600,5600825500,270000,270000,270000,270000,0
|
|
20240904,152500,5600825500,270000,270000,270000,270000,0
|
|
20240904,152400,5600825500,270000,270000,270000,270000,0
|
|
20240904,152300,5600825500,270000,270000,270000,270000,0
|
|
20240904,152200,5600825500,270000,270000,270000,270000,0
|
|
20240904,152100,5600825500,270000,270000,270000,270000,0
|
|
20240904,152000,5600825500,270000,270000,270000,270000,0
|
|
20240904,151900,5600825500,270000,270000,270000,270000,122
|
|
20240904,151800,5567885500,270000,270000,270000,270000,7
|
|
20240904,151700,5565995500,269500,269500,270500,269500,136
|
|
20240904,151600,5529289000,270000,270000,270000,270000,31
|
|
20240904,151500,5520919000,270000,270000,270000,270000,11
|
|
20240904,151400,5517949000,270500,270500,270500,270000,23
|
|
20240904,151300,5511737500,270000,270500,270500,270000,3
|
|
20240904,151200,5510926500,270000,270500,270500,270000,134
|
|
20240904,151100,5474718500,270500,270500,270500,270500,2
|
|
20240904,151000,5474177500,270500,270000,270500,270000,20
|
|
20240904,150900,5468770000,270000,270000,270000,270000,84
|
|
20240904,150800,5446090000,270000,270000,270000,269500,65
|
|
20240904,150700,5428541000,270000,270000,270000,270000,6
|
|
20240904,150600,5426921000,270000,270000,270000,270000,0
|
|
20240904,150500,5426921000,270000,270000,270000,270000,7
|
|
20240904,150400,5425031000,270000,269500,270000,269500,77
|
|
20240904,150300,5404279000,269500,269500,269500,269500,33
|
|
20240904,150200,5395385500,269500,269000,269500,269000,22
|
|
20240904,150100,5389458500,269500,269500,269500,269500,8
|
|
20240904,150000,5387302500,269500,269000,269500,269000,85
|
|
20240904,145900,5364408000,269000,269000,269500,269000,24
|
|
20240904,145800,5357951000,269000,269500,269500,269000,101
|
|
20240904,145700,5330781500,269500,269000,269500,269000,35
|
|
20240904,145600,5321364500,269000,269000,269000,269000,65
|
|
20240904,145500,5303879500,269000,269000,269000,269000,8
|
|
20240904,145400,5301727500,269500,269500,269500,269000,34
|
|
20240904,145300,5292577500,269500,269500,269500,269500,70
|
|
20240904,145200,5273712500,269500,269500,270000,269500,59
|
|
20240904,145100,5257811500,269500,269500,269500,269500,18
|
|
20240904,145000,5252960500,269500,270000,270000,269500,30
|
|
20240904,144900,5244875000,270000,269500,270000,269500,39
|
|
20240904,144800,5234364000,269500,269500,269500,269500,34
|
|
20240904,144700,5225201000,269500,269500,269500,269000,51
|
|
20240904,144600,5211460500,269500,269000,269500,269000,53
|
|
20240904,144500,5197194000,269000,269500,269500,269000,38
|
|
20240904,144400,5186971000,269500,269500,269500,269500,12
|
|
20240904,144300,5183737000,270000,269000,270000,269000,33
|
|
20240904,144200,5174855000,269000,269500,269500,269000,25
|
|
20240904,144100,5168119000,269500,269500,270000,269500,38
|
|
20240904,144000,5157874500,270000,269500,270000,269000,29
|
|
20240904,143900,5150069500,269500,269500,269500,269000,51
|
|
20240904,143800,5136348500,269500,269000,269500,269000,21
|
|
20240904,143700,5130697000,269000,269500,269500,269000,34
|
|
20240904,143600,5121548000,269000,269500,269500,269000,63
|
|
20240904,143500,5104597500,269500,269500,270000,269500,53
|
|
20240904,143400,5090311000,269500,269500,269500,269500,26
|
|
20240904,143300,5083304000,269500,269500,269500,269500,52
|
|
20240904,143200,5069290000,269500,269000,269500,269000,34
|
|
20240904,143100,5060140500,269000,269000,269000,269000,36
|
|
20240904,143000,5050456500,269500,270000,270000,269000,85
|
|
20240904,142900,5027558500,269000,269500,269500,269000,32
|
|
20240904,142800,5018936000,269500,269500,270000,269000,68
|
|
20240904,142700,5000616000,269500,269000,269500,269000,37
|
|
20240904,142600,4990658000,269500,269500,270000,269500,39
|
|
20240904,142500,4980147000,270000,270000,270000,270000,4
|
|
20240904,142400,4979067000,269000,269000,269000,269000,43
|
|
20240904,142300,4967500000,269000,269500,269500,269000,51
|
|
20240904,142200,4953767500,270000,269000,270000,269000,30
|
|
20240904,142100,4945696500,269000,269000,269500,269000,17
|
|
20240904,142000,4941123000,269000,270000,270000,269000,34
|
|
20240904,141900,4931976000,270000,269000,270000,269000,44
|
|
20240904,141800,4920132000,270000,269500,270000,269500,118
|
|
20240904,141700,4888329000,270000,269000,270000,269000,58
|
|
20240904,141600,4872716500,269000,269000,269000,269000,3
|
|
20240904,141500,4871909500,269500,269500,270000,269000,36
|
|
20240904,141400,4862218000,269500,269000,269500,269000,81
|
|
20240904,141300,4840406000,269500,269500,269500,269000,115
|
|
20240904,141200,4809463000,269500,269500,269500,269000,159
|
|
20240904,141100,4766682500,269500,269000,269500,269000,100
|
|
20240904,141000,4739744500,269500,269500,269500,269000,59
|
|
20240904,140900,4723863500,269000,269500,270000,269000,89
|
|
20240904,140800,4699902000,270000,270500,270500,269500,454
|
|
20240904,140700,4577534000,269500,269500,270500,269500,38
|
|
20240904,140600,4567287000,269500,269500,269500,269500,38
|
|
20240904,140500,4557046000,269500,269500,270500,269500,55
|
|
20240904,140400,4542213500,270000,270000,270000,270000,130
|
|
20240904,140300,4507113500,270500,270500,270500,270000,17
|
|
20240904,140200,4502519000,270500,270000,270500,270000,34
|
|
20240904,140100,4493335000,270000,270000,270500,270000,30
|
|
20240904,140000,4485234500,270000,270000,271000,270000,27
|
|
20240904,135900,4477943500,270000,270000,270500,270000,41
|
|
20240904,135800,4466862000,270000,270000,270000,270000,20
|
|
20240904,135700,4461462000,271000,271000,271000,270000,28
|
|
20240904,135600,4453893000,270000,270000,271000,270000,40
|
|
20240904,135500,4443090000,270000,270000,270000,270000,1
|
|
20240904,135400,4442820000,270500,271000,271000,270500,11
|
|
20240904,135300,4439840000,271000,270000,271000,270000,11
|
|
20240904,135200,4436860000,270000,270500,270500,270000,27
|
|
20240904,135100,4429560000,270500,270500,270500,269500,74
|
|
20240904,135000,4409578000,270500,270500,270500,270500,4
|
|
20240904,134900,4408496000,270500,270500,270500,270500,16
|
|
20240904,134800,4404168000,271000,271000,271000,271000,1
|
|
20240904,134700,4403897000,271000,270500,271000,270500,36
|
|
20240904,134600,4394156000,270500,270500,270500,270500,12
|
|
20240904,134500,4390910000,270500,270500,270500,270500,8
|
|
20240904,134400,4388746000,270500,270000,270500,270000,272
|
|
20240904,134300,4315270000,270000,270000,270000,270000,0
|
|
20240904,134200,4315270000,270000,270000,270000,270000,8
|
|
20240904,134100,4313110000,270000,270000,270000,270000,0
|
|
20240904,134000,4313110000,270000,270000,270000,270000,0
|
|
20240904,133900,4313110000,270000,270500,270500,270000,9
|
|
20240904,133800,4310679500,270000,270000,270000,270000,11
|
|
20240904,133700,4307709500,270500,270500,270500,270500,0
|
|
20240904,133600,4307709500,270500,270500,270500,270500,1
|
|
20240904,133500,4307439000,270000,270500,270500,270000,30
|
|
20240904,133400,4299328000,270000,270000,270000,270000,0
|
|
20240904,133300,4299328000,270000,270000,270000,270000,0
|
|
20240904,133200,4299328000,270000,270000,270000,269500,75
|
|
20240904,133100,4279085000,269500,270000,270000,269500,19
|
|
20240904,133000,4273959500,270000,270000,270500,270000,24
|
|
20240904,132900,4267479000,270000,270000,270000,270000,68
|
|
20240904,132800,4249119000,270000,269500,270000,269500,19
|
|
20240904,132700,4243994500,270000,270000,270000,270000,3
|
|
20240904,132600,4243184500,269500,270000,270000,269500,2
|
|
20240904,132500,4242645000,269500,269500,269500,269500,0
|
|
20240904,132400,4242645000,269500,269500,269500,269500,8
|
|
20240904,132300,4240489000,270000,270000,270000,270000,6
|
|
20240904,132200,4238869000,269500,269500,269500,269500,0
|
|
20240904,132100,4238869000,269500,270000,270000,269500,4
|
|
20240904,132000,4237790000,269500,270000,270000,269500,12
|
|
20240904,131900,4234554500,270000,270000,270000,270000,1
|
|
20240904,131800,4234284500,269500,269500,269500,269500,70
|
|
20240904,131700,4215419500,269500,270000,270000,269500,26
|
|
20240904,131600,4208403500,270000,270000,270500,270000,76
|
|
20240904,131500,4187883000,270000,270000,270000,270000,0
|
|
20240904,131400,4187883000,270000,270500,270500,270000,2
|
|
20240904,131300,4187342500,270000,270500,270500,270000,14
|
|
20240904,131200,4183560000,270500,270500,270500,270500,1
|
|
20240904,131100,4183289500,270000,270000,270000,270000,0
|
|
20240904,131000,4183289500,270000,270000,270000,270000,12
|
|
20240904,130900,4180049500,270000,270000,270000,270000,0
|
|
20240904,130800,4180049500,270000,270000,270000,270000,21
|
|
20240904,130700,4174379500,269500,269500,269500,269500,0
|
|
20240904,130600,4174379500,269500,269500,269500,269500,8
|
|
20240904,130500,4172223500,270000,270000,270000,270000,11
|
|
20240904,130400,4169253500,270000,270000,270000,270000,7
|
|
20240904,130300,4167363500,270000,270000,270000,270000,10
|
|
20240904,130200,4164663500,270000,270000,270000,270000,0
|
|
20240904,130100,4164663500,270000,270000,270000,270000,7
|
|
20240904,130000,4162773500,270000,269500,270000,269500,22
|
|
20240904,125900,4156834000,269500,270000,270000,269500,16
|
|
20240904,125800,4152518000,270000,270000,270000,270000,24
|
|
20240904,125700,4146038000,270000,270000,270000,269500,37
|
|
20240904,125600,4136049500,269500,269500,269500,269500,24
|
|
20240904,125500,4129581500,270000,269500,270000,269500,4
|
|
20240904,125400,4128502500,270000,270000,270000,270000,1
|
|
20240904,125300,4128232500,270000,269500,270000,269500,138
|
|
20240904,125200,4091022500,269500,269500,269500,269500,8
|
|
20240904,125100,4088866500,270000,270000,270000,269500,25
|
|
20240904,125000,4082117000,270000,270000,270000,270000,4
|
|
20240904,124900,4081037000,270000,269500,270000,269500,11
|
|
20240904,124800,4078071500,270000,270000,270000,270000,103
|
|
20240904,124700,4050261500,270000,270000,270000,270000,40
|
|
20240904,124600,4039461500,270000,270000,270000,270000,1
|
|
20240904,124500,4039191500,270000,270000,270000,270000,20
|
|
20240904,124400,4033791500,270000,270000,270000,270000,1
|
|
20240904,124300,4033521500,270000,270000,270000,270000,20
|
|
20240904,124200,4028121500,270000,270000,270000,270000,22
|
|
20240904,124100,4022181500,270000,270000,270000,270000,7
|
|
20240904,124000,4020291500,270000,270000,270000,270000,1
|
|
20240904,123900,4020021500,270000,270000,270000,270000,2
|
|
20240904,123800,4019481500,270000,270000,270000,270000,9
|
|
20240904,123700,4017051500,270500,270500,270500,270500,10
|
|
20240904,123600,4014346500,270500,270500,270500,270500,0
|
|
20240904,123500,4014346500,270500,270000,270500,270000,193
|
|
20240904,123400,3962207500,270000,270000,270000,270000,2
|
|
20240904,123300,3961667500,270000,270000,270000,270000,10
|
|
20240904,123200,3958967500,270000,270500,270500,270000,72
|
|
20240904,123100,3939519500,270500,270000,270500,270000,9
|
|
20240904,123000,3937089000,270000,270000,270000,270000,2
|
|
20240904,122900,3936549000,270000,270500,270500,270000,6
|
|
20240904,122800,3934926500,270500,270500,270500,270500,1
|
|
20240904,122700,3934656000,270000,270000,270000,270000,10
|
|
20240904,122600,3931956000,270000,270500,270500,270000,9
|
|
20240904,122500,3929525500,270000,270500,270500,270000,11
|
|
20240904,122400,3926554500,270500,270000,270500,270000,10
|
|
20240904,122300,3923853500,270000,270000,270000,270000,1
|
|
20240904,122200,3923583500,270000,270500,270500,270000,3
|
|
20240904,122100,3922772500,270500,270500,270500,270000,7
|
|
20240904,122000,3920879500,270500,270500,270500,270000,13
|
|
20240904,121900,3917367000,270500,270500,270500,270500,4
|
|
20240904,121800,3916285000,270500,270500,270500,270500,1
|
|
20240904,121700,3916014500,270500,270000,270500,270000,32
|
|
20240904,121600,3907363500,270500,270500,270500,270500,0
|
|
20240904,121500,3907363500,270500,270500,270500,270500,3
|
|
20240904,121400,3906552000,270500,270500,270500,270000,8
|
|
20240904,121300,3904390000,271000,270000,271000,270000,66
|
|
20240904,121200,3886534500,270500,270500,270500,270000,46
|
|
20240904,121100,3874097500,271000,270500,271000,270500,205
|
|
20240904,121000,3818644000,270500,271000,271000,270500,21
|
|
20240904,120900,3812961500,271000,270500,271000,270500,8
|
|
20240904,120800,3810794000,270500,270500,270500,270500,0
|
|
20240904,120700,3810794000,270500,270500,270500,270500,1
|
|
20240904,120600,3810523500,270500,271000,271000,270500,9
|
|
20240904,120500,3808088500,271000,271000,271000,271000,45
|
|
20240904,120400,3795893500,271000,270500,271000,270500,10
|
|
20240904,120300,3793184000,271000,270500,271000,270500,10
|
|
20240904,120200,3790478500,271000,271000,271000,271000,0
|
|
20240904,120100,3790478500,271000,270500,271000,270500,25
|
|
20240904,120000,3783704500,270500,271000,271000,270500,15
|
|
20240904,115900,3779640000,270500,270500,270500,270500,9
|
|
20240904,115800,3777205500,271000,270500,271000,270500,2
|
|
20240904,115700,3776664000,271000,271000,271000,271000,1
|
|
20240904,115600,3776393000,271000,271000,271500,271000,164
|
|
20240904,115500,3731947000,271500,271500,271500,271500,0
|
|
20240904,115400,3731947000,271500,271500,271500,271500,1
|
|
20240904,115300,3731675500,271000,271000,271000,271000,10
|
|
20240904,115200,3728965500,271000,271000,271000,271000,11
|
|
20240904,115100,3725984500,271000,271000,271500,271000,45
|
|
20240904,115000,3713789000,271000,271000,271000,271000,2
|
|
20240904,114900,3713247000,271500,271000,271500,271000,10
|
|
20240904,114800,3710536000,271500,271500,271500,271000,23
|
|
20240904,114700,3704292000,271000,271000,271000,271000,62
|
|
20240904,114600,3687490000,271000,271000,271000,271000,12
|
|
20240904,114500,3684238000,271000,271000,271000,271000,109
|
|
20240904,114400,3654699000,271000,271000,271000,271000,1
|
|
20240904,114300,3654428000,271500,271500,271500,271500,0
|
|
20240904,114200,3654428000,271500,271500,271500,271500,6
|
|
20240904,114100,3652799000,271000,271000,271000,271000,11
|
|
20240904,114000,3649818000,271000,271000,271000,271000,2
|
|
20240904,113900,3649276000,271500,271000,271500,271000,41
|
|
20240904,113800,3638145500,271500,271000,271500,271000,9
|
|
20240904,113700,3635706000,271500,271500,271500,271500,11
|
|
20240904,113600,3632719500,271500,271500,271500,271500,2
|
|
20240904,113500,3632176500,271500,271000,271500,271000,2
|
|
20240904,113400,3631634000,271000,271000,271000,271000,14
|
|
20240904,113300,3627840000,271000,271000,271000,271000,1
|
|
20240904,113200,3627569000,271500,271500,271500,271500,7
|
|
20240904,113100,3625668500,271000,271000,271000,271000,8
|
|
20240904,113000,3623500500,271000,271000,271000,271000,2
|
|
20240904,112900,3622958500,271000,271500,271500,271000,3
|
|
20240904,112800,3622144500,271000,271000,271000,271000,10
|
|
20240904,112700,3619434500,271000,271000,271500,271000,10
|
|
20240904,112600,3616724000,271500,271500,271500,271500,2
|
|
20240904,112500,3616181000,271000,271500,271500,271000,10
|
|
20240904,112400,3613470000,271500,271500,272000,271000,13
|
|
20240904,112300,3609944500,271500,271500,271500,271500,6
|
|
20240904,112200,3608315500,271000,271000,271000,271000,1
|
|
20240904,112100,3608044500,271000,271000,271000,271000,1
|
|
20240904,112000,3607773500,271500,271000,271500,271000,14
|
|
20240904,111900,3603976500,271000,271000,271000,271000,2
|
|
20240904,111800,3603434500,271000,271000,271000,271000,39
|
|
20240904,111700,3592865500,271000,271000,272000,271000,135
|
|
20240904,111600,3556217000,271000,271000,271000,271000,1
|
|
20240904,111500,3555946000,271000,271000,271000,271000,10
|
|
20240904,111400,3553236000,271000,271000,271000,271000,1
|
|
20240904,111300,3552965000,271000,271000,271000,271000,16
|
|
20240904,111200,3548629000,271000,271500,271500,271000,21
|
|
20240904,111100,3542937500,271500,271500,271500,271500,1
|
|
20240904,111000,3542666000,271500,271000,271500,271000,12
|
|
20240904,110900,3539413000,271000,271000,271000,271000,52
|
|
20240904,110800,3525321000,271000,271000,271000,271000,0
|
|
20240904,110700,3525321000,271000,271000,271000,271000,15
|
|
20240904,110600,3521256000,271000,270500,271000,270500,37
|
|
20240904,110500,3511233500,270500,270500,270500,270500,1
|
|
20240904,110400,3510963000,270500,271000,271000,270500,62
|
|
20240904,110300,3494171000,270500,271000,271000,270500,9
|
|
20240904,110200,3491736000,271000,271000,271000,271000,4
|
|
20240904,110100,3490652000,271000,271000,271500,270500,173
|
|
20240904,110000,3443757000,271000,271000,271500,271000,111
|
|
20240904,105900,3413666000,270500,271000,271000,270500,11
|
|
20240904,105800,3410689500,271000,271000,271000,271000,11
|
|
20240904,105700,3407708500,271000,271000,271000,270500,14
|
|
20240904,105600,3403915000,271000,270500,271000,270500,15
|
|
20240904,105500,3399854500,270500,270000,270500,270000,17
|
|
20240904,105400,3395256500,270500,270500,270500,270500,92
|
|
20240904,105300,3370370500,270000,270000,270000,270000,1
|
|
20240904,105200,3370100500,270000,270000,270000,270000,8
|
|
20240904,105100,3367940500,270000,270500,270500,270000,12
|
|
20240904,105000,3364695000,270500,270500,270500,270500,11
|
|
20240904,104900,3361719500,270000,270000,270000,270000,0
|
|
20240904,104800,3361719500,270000,270000,270500,270000,13
|
|
20240904,104700,3358208500,270000,270500,270500,270000,22
|
|
20240904,104600,3352268000,270000,270000,270000,270000,0
|
|
20240904,104500,3352268000,270000,270000,270000,270000,9
|
|
20240904,104400,3349838000,270500,270500,270500,270500,1
|
|
20240904,104300,3349567500,270500,270500,270500,270500,1
|
|
20240904,104200,3349297000,270000,270000,270000,270000,1
|
|
20240904,104100,3349027000,270000,270000,270000,270000,8
|
|
20240904,104000,3346867000,270500,270000,270500,270000,40
|
|
20240904,103900,3336066000,270000,270000,270000,270000,0
|
|
20240904,103800,3336066000,270000,270500,270500,269500,43
|
|
20240904,103700,3324464500,270500,270500,270500,270500,8
|
|
20240904,103600,3322300500,270000,270000,270000,270000,6
|
|
20240904,103500,3320680500,270000,270000,270000,270000,18
|
|
20240904,103400,3315820500,270000,270000,270500,270000,29
|
|
20240904,103300,3307989500,270000,270000,270000,270000,6
|
|
20240904,103200,3306369500,270000,269500,270000,269500,4
|
|
20240904,103100,3305290000,269500,269500,269500,269000,102
|
|
20240904,103000,3277805500,269500,269000,269500,269000,2
|
|
20240904,102900,3277267000,269000,269000,269500,269000,26
|
|
20240904,102800,3270265500,269000,269000,269000,269000,1
|
|
20240904,102700,3269996500,269000,269500,269500,269000,10
|
|
20240904,102600,3267306000,269500,269500,269500,269500,1
|
|
20240904,102500,3267036500,269500,269500,269500,269500,3
|
|
20240904,102400,3266228000,269000,269500,269500,269000,21
|
|
20240904,102300,3260569500,269500,269500,269500,269500,20
|
|
20240904,102200,3255179500,269500,269500,269500,269500,21
|
|
20240904,102100,3249520000,269500,269500,269500,269500,0
|
|
20240904,102000,3249520000,269500,270000,270000,269500,153
|
|
20240904,101900,3208269500,270000,270000,270000,270000,18
|
|
20240904,101800,3203409500,270000,270000,270500,270000,29
|
|
20240904,101700,3195569500,270000,270000,270000,269500,45
|
|
20240904,101600,3183423500,269500,269500,269500,269500,67
|
|
20240904,101500,3165367000,269500,269500,269500,269500,24
|
|
20240904,101400,3158899000,269500,269500,269500,269500,9
|
|
20240904,101300,3156473500,269000,269000,269000,269000,9
|
|
20240904,101200,3154052500,269000,269000,269000,269000,77
|
|
20240904,101100,3133339500,269000,269000,269000,269000,11
|
|
20240904,101000,3130380500,268500,268500,269000,268500,21
|
|
20240904,100900,3124737000,268500,268500,268500,268500,0
|
|
20240904,100800,3124737000,268500,268500,268500,268500,0
|
|
20240904,100700,3124737000,268500,268500,268500,268500,4
|
|
20240904,100600,3123663000,269000,268500,269000,268500,34
|
|
20240904,100500,3114533500,268500,268500,268500,268500,114
|
|
20240904,100400,3083924500,268500,268500,268500,268500,22
|
|
20240904,100300,3078017500,268000,268000,268500,268000,44
|
|
20240904,100200,3066225000,268500,268000,268500,268000,54
|
|
20240904,100100,3051731500,268000,268500,268500,268000,133
|
|
20240904,100000,3016021500,268500,268000,268500,268000,18
|
|
20240904,095900,3011196000,268500,268000,268500,268000,78
|
|
20240904,095800,2990291500,268000,268500,268500,268000,21
|
|
20240904,095700,2984659500,268000,268500,268500,268000,29
|
|
20240904,095600,2976883500,268000,268000,268000,268000,70
|
|
20240904,095500,2958123500,267500,268000,268000,267500,44
|
|
20240904,095400,2946347500,268000,267500,268000,267500,60
|
|
20240904,095300,2930284000,268000,267500,268000,267500,36
|
|
20240904,095200,2920650500,267500,268000,268000,267500,270
|
|
20240904,095100,2848360500,268000,268000,268000,267500,64
|
|
20240904,095000,2831215500,268000,268000,268500,268000,38
|
|
20240904,094900,2821030000,267500,268000,268000,267500,83
|
|
20240904,094800,2798808000,268500,268000,268500,268000,56
|
|
20240904,094700,2783798500,268000,268000,268000,267500,42
|
|
20240904,094600,2772553500,267500,267500,268000,267000,195
|
|
20240904,094500,2720425500,267500,267500,268000,267000,540
|
|
20240904,094400,2576020000,267500,268000,268000,267500,67
|
|
20240904,094300,2558078000,268500,268000,268500,267500,52
|
|
20240904,094200,2544148500,268000,268000,268000,267500,26
|
|
20240904,094100,2537186000,267500,268000,268000,267500,181
|
|
20240904,094000,2488717500,267500,267500,268000,267500,49
|
|
20240904,093900,2475606500,267500,268000,268500,267500,575
|
|
20240904,093800,2321507000,268000,269000,269000,268000,979
|
|
20240904,093700,2058663500,268500,269500,270000,268500,878
|
|
20240904,093600,1822422000,269500,269500,270000,269500,167
|
|
20240904,093500,1777362500,269500,269000,269500,269000,29
|
|
20240904,093400,1769548000,269000,269500,269500,269000,116
|
|
20240904,093300,1738290500,269500,269500,269500,269000,76
|
|
20240904,093200,1717838000,269500,269500,269500,269000,95
|
|
20240904,093100,1692240500,269500,269000,269500,269000,146
|
|
20240904,093000,1652950500,269000,269000,269500,269000,71
|
|
20240904,092900,1633841000,269000,269500,269500,269000,190
|
|
20240904,092800,1582663500,269500,269500,270000,269500,35
|
|
20240904,092700,1573225500,269500,270000,270000,269000,57
|
|
20240904,092600,1557864000,269500,269000,269500,269000,74
|
|
20240904,092500,1537953500,270000,270500,270500,269000,538
|
|
20240904,092400,1392796000,270500,270500,270500,270000,35
|
|
20240904,092300,1383333500,271000,270500,271000,270000,244
|
|
20240904,092200,1317299500,270500,270000,270500,270000,13
|
|
20240904,092100,1313789000,270000,270000,270000,269500,137
|
|
20240904,092000,1276813000,270000,269500,270000,269500,22
|
|
20240904,091900,1270883000,269000,269000,269000,269000,56
|
|
20240904,091800,1255819000,269000,269000,269000,268500,153
|
|
20240904,091700,1214663000,269000,271500,271500,269000,708
|
|
20240904,091600,1023433000,271000,271500,271500,271000,269
|
|
20240904,091500,950524000,271000,271500,272000,271000,43
|
|
20240904,091400,938861000,271500,271500,272500,270000,724
|
|
20240904,091300,742863000,271500,274000,274000,271500,857
|
|
20240904,091200,508905000,274500,274500,274500,273500,100
|
|
20240904,091100,481512000,274500,274000,275000,274000,79
|
|
20240904,091000,459849000,274000,274500,276000,274000,232
|
|
20240904,090900,396270000,274000,274500,275000,274000,168
|
|
20240904,090800,350135500,275000,275000,275000,274500,7
|
|
20240904,090700,348213000,274500,275000,275000,274500,12
|
|
20240904,090600,344914500,274500,275000,276000,274500,199
|
|
20240904,090500,290216000,276000,275500,276000,275500,105
|
|
20240904,090400,261282000,275000,275000,275000,275000,31
|
|
20240904,090300,252757000,275000,275000,275000,274500,93
|
|
20240904,090200,227205500,274000,273500,274000,273000,65
|
|
20240904,090100,209418000,273000,274500,275000,273000,157
|
|
20240904,090000,166498000,274500,276000,276000,273500,604
|