721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,205800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,205700,3713072000,265500,265500,265500,265500,0
|
|
20240906,205600,3713072000,265500,265500,265500,265500,0
|
|
20240906,205500,3713072000,265500,265500,265500,265500,0
|
|
20240906,205400,3713072000,265500,265500,265500,265500,0
|
|
20240906,205300,3713072000,265500,265500,265500,265500,0
|
|
20240906,205200,3713072000,265500,265500,265500,265500,0
|
|
20240906,205100,3713072000,265500,265500,265500,265500,0
|
|
20240906,205000,3713072000,265500,265500,265500,265500,0
|
|
20240906,204900,3713072000,265500,265500,265500,265500,0
|
|
20240906,204800,3713072000,265500,265500,265500,265500,0
|
|
20240906,204700,3713072000,265500,265500,265500,265500,0
|
|
20240906,204600,3713072000,265500,265500,265500,265500,0
|
|
20240906,204500,3713072000,265500,265500,265500,265500,0
|
|
20240906,204400,3713072000,265500,265500,265500,265500,0
|
|
20240906,204300,3713072000,265500,265500,265500,265500,0
|
|
20240906,204200,3713072000,265500,265500,265500,265500,0
|
|
20240906,204100,3713072000,265500,265500,265500,265500,0
|
|
20240906,204000,3713072000,265500,265500,265500,265500,0
|
|
20240906,203900,3713072000,265500,265500,265500,265500,0
|
|
20240906,203800,3713072000,265500,265500,265500,265500,0
|
|
20240906,203700,3713072000,265500,265500,265500,265500,0
|
|
20240906,203600,3713072000,265500,265500,265500,265500,0
|
|
20240906,203500,3713072000,265500,265500,265500,265500,0
|
|
20240906,203400,3713072000,265500,265500,265500,265500,0
|
|
20240906,203300,3713072000,265500,265500,265500,265500,0
|
|
20240906,203200,3713072000,265500,265500,265500,265500,0
|
|
20240906,203100,3713072000,265500,265500,265500,265500,0
|
|
20240906,203000,3713072000,265500,265500,265500,265500,0
|
|
20240906,202900,3713072000,265500,265500,265500,265500,0
|
|
20240906,202800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,202700,3713072000,265500,265500,265500,265500,0
|
|
20240906,202600,3713072000,265500,265500,265500,265500,0
|
|
20240906,202500,3713072000,265500,265500,265500,265500,0
|
|
20240906,202400,3713072000,265500,265500,265500,265500,0
|
|
20240906,202300,3713072000,265500,265500,265500,265500,0
|
|
20240906,202200,3713072000,265500,265500,265500,265500,0
|
|
20240906,202100,3713072000,265500,265500,265500,265500,0
|
|
20240906,202000,3713072000,265500,265500,265500,265500,0
|
|
20240906,201900,3713072000,265500,265500,265500,265500,0
|
|
20240906,201800,3713072000,265500,265500,265500,265500,0
|
|
20240906,201700,3713072000,265500,265500,265500,265500,0
|
|
20240906,201600,3713072000,265500,265500,265500,265500,0
|
|
20240906,201500,3713072000,265500,265500,265500,265500,0
|
|
20240906,201400,3713072000,265500,265500,265500,265500,0
|
|
20240906,201300,3713072000,265500,265500,265500,265500,0
|
|
20240906,201200,3713072000,265500,265500,265500,265500,0
|
|
20240906,201100,3713072000,265500,265500,265500,265500,0
|
|
20240906,201000,3713072000,265500,265500,265500,265500,0
|
|
20240906,200900,3713072000,265500,265500,265500,265500,0
|
|
20240906,200800,3713072000,265500,265500,265500,265500,0
|
|
20240906,200700,3713072000,265500,265500,265500,265500,0
|
|
20240906,200600,3713072000,265500,265500,265500,265500,0
|
|
20240906,200500,3713072000,265500,265500,265500,265500,0
|
|
20240906,200400,3713072000,265500,265500,265500,265500,0
|
|
20240906,200300,3713072000,265500,265500,265500,265500,0
|
|
20240906,200200,3713072000,265500,265500,265500,265500,0
|
|
20240906,200100,3713072000,265500,265500,265500,265500,0
|
|
20240906,200000,3713072000,265500,265500,265500,265500,0
|
|
20240906,195900,3713072000,265500,265500,265500,265500,0
|
|
20240906,195800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,195700,3713072000,265500,265500,265500,265500,0
|
|
20240906,195600,3713072000,265500,265500,265500,265500,0
|
|
20240906,195500,3713072000,265500,265500,265500,265500,0
|
|
20240906,195400,3713072000,265500,265500,265500,265500,0
|
|
20240906,195300,3713072000,265500,265500,265500,265500,0
|
|
20240906,195200,3713072000,265500,265500,265500,265500,0
|
|
20240906,195100,3713072000,265500,265500,265500,265500,0
|
|
20240906,195000,3713072000,265500,265500,265500,265500,0
|
|
20240906,194900,3713072000,265500,265500,265500,265500,0
|
|
20240906,194800,3713072000,265500,265500,265500,265500,0
|
|
20240906,194700,3713072000,265500,265500,265500,265500,0
|
|
20240906,194600,3713072000,265500,265500,265500,265500,0
|
|
20240906,194500,3713072000,265500,265500,265500,265500,0
|
|
20240906,194400,3713072000,265500,265500,265500,265500,0
|
|
20240906,194300,3713072000,265500,265500,265500,265500,0
|
|
20240906,194200,3713072000,265500,265500,265500,265500,0
|
|
20240906,194100,3713072000,265500,265500,265500,265500,0
|
|
20240906,194000,3713072000,265500,265500,265500,265500,0
|
|
20240906,193900,3713072000,265500,265500,265500,265500,0
|
|
20240906,193800,3713072000,265500,265500,265500,265500,0
|
|
20240906,193700,3713072000,265500,265500,265500,265500,0
|
|
20240906,193600,3713072000,265500,265500,265500,265500,0
|
|
20240906,193500,3713072000,265500,265500,265500,265500,0
|
|
20240906,193400,3713072000,265500,265500,265500,265500,0
|
|
20240906,193300,3713072000,265500,265500,265500,265500,0
|
|
20240906,193200,3713072000,265500,265500,265500,265500,0
|
|
20240906,193100,3713072000,265500,265500,265500,265500,0
|
|
20240906,193000,3713072000,265500,265500,265500,265500,0
|
|
20240906,192900,3713072000,265500,265500,265500,265500,0
|
|
20240906,192800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,192700,3713072000,265500,265500,265500,265500,0
|
|
20240906,192600,3713072000,265500,265500,265500,265500,0
|
|
20240906,192500,3713072000,265500,265500,265500,265500,0
|
|
20240906,192400,3713072000,265500,265500,265500,265500,0
|
|
20240906,192300,3713072000,265500,265500,265500,265500,0
|
|
20240906,192200,3713072000,265500,265500,265500,265500,0
|
|
20240906,192100,3713072000,265500,265500,265500,265500,0
|
|
20240906,192000,3713072000,265500,265500,265500,265500,0
|
|
20240906,191900,3713072000,265500,265500,265500,265500,0
|
|
20240906,191800,3713072000,265500,265500,265500,265500,0
|
|
20240906,191700,3713072000,265500,265500,265500,265500,0
|
|
20240906,191600,3713072000,265500,265500,265500,265500,0
|
|
20240906,191500,3713072000,265500,265500,265500,265500,0
|
|
20240906,191400,3713072000,265500,265500,265500,265500,0
|
|
20240906,191300,3713072000,265500,265500,265500,265500,0
|
|
20240906,191200,3713072000,265500,265500,265500,265500,0
|
|
20240906,191100,3713072000,265500,265500,265500,265500,0
|
|
20240906,191000,3713072000,265500,265500,265500,265500,0
|
|
20240906,190900,3713072000,265500,265500,265500,265500,0
|
|
20240906,190800,3713072000,265500,265500,265500,265500,0
|
|
20240906,190700,3713072000,265500,265500,265500,265500,0
|
|
20240906,190600,3713072000,265500,265500,265500,265500,0
|
|
20240906,190500,3713072000,265500,265500,265500,265500,0
|
|
20240906,190400,3713072000,265500,265500,265500,265500,0
|
|
20240906,190300,3713072000,265500,265500,265500,265500,0
|
|
20240906,190200,3713072000,265500,265500,265500,265500,0
|
|
20240906,190100,3713072000,265500,265500,265500,265500,0
|
|
20240906,190000,3713072000,265500,265500,265500,265500,0
|
|
20240906,185900,3713072000,265500,265500,265500,265500,0
|
|
20240906,185800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,185700,3713072000,265500,265500,265500,265500,0
|
|
20240906,185600,3713072000,265500,265500,265500,265500,0
|
|
20240906,185500,3713072000,265500,265500,265500,265500,0
|
|
20240906,185400,3713072000,265500,265500,265500,265500,0
|
|
20240906,185300,3713072000,265500,265500,265500,265500,0
|
|
20240906,185200,3713072000,265500,265500,265500,265500,0
|
|
20240906,185100,3713072000,265500,265500,265500,265500,0
|
|
20240906,185000,3713072000,265500,265500,265500,265500,0
|
|
20240906,184900,3713072000,265500,265500,265500,265500,0
|
|
20240906,184800,3713072000,265500,265500,265500,265500,0
|
|
20240906,184700,3713072000,265500,265500,265500,265500,0
|
|
20240906,184600,3713072000,265500,265500,265500,265500,0
|
|
20240906,184500,3713072000,265500,265500,265500,265500,0
|
|
20240906,184400,3713072000,265500,265500,265500,265500,0
|
|
20240906,184300,3713072000,265500,265500,265500,265500,0
|
|
20240906,184200,3713072000,265500,265500,265500,265500,0
|
|
20240906,184100,3713072000,265500,265500,265500,265500,0
|
|
20240906,184000,3713072000,265500,265500,265500,265500,0
|
|
20240906,183900,3713072000,265500,265500,265500,265500,0
|
|
20240906,183800,3713072000,265500,265500,265500,265500,0
|
|
20240906,183700,3713072000,265500,265500,265500,265500,0
|
|
20240906,183600,3713072000,265500,265500,265500,265500,0
|
|
20240906,183500,3713072000,265500,265500,265500,265500,0
|
|
20240906,183400,3713072000,265500,265500,265500,265500,0
|
|
20240906,183300,3713072000,265500,265500,265500,265500,0
|
|
20240906,183200,3713072000,265500,265500,265500,265500,0
|
|
20240906,183100,3713072000,265500,265500,265500,265500,0
|
|
20240906,183000,3713072000,265500,265500,265500,265500,0
|
|
20240906,182900,3713072000,265500,265500,265500,265500,0
|
|
20240906,182800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,182700,3713072000,265500,265500,265500,265500,0
|
|
20240906,182600,3713072000,265500,265500,265500,265500,0
|
|
20240906,182500,3713072000,265500,265500,265500,265500,0
|
|
20240906,182400,3713072000,265500,265500,265500,265500,0
|
|
20240906,182300,3713072000,265500,265500,265500,265500,0
|
|
20240906,182200,3713072000,265500,265500,265500,265500,0
|
|
20240906,182100,3713072000,265500,265500,265500,265500,0
|
|
20240906,182000,3713072000,265500,265500,265500,265500,0
|
|
20240906,181900,3713072000,265500,265500,265500,265500,0
|
|
20240906,181800,3713072000,265500,265500,265500,265500,0
|
|
20240906,181700,3713072000,265500,265500,265500,265500,0
|
|
20240906,181600,3713072000,265500,265500,265500,265500,0
|
|
20240906,181500,3713072000,265500,265500,265500,265500,0
|
|
20240906,181400,3713072000,265500,265500,265500,265500,0
|
|
20240906,181300,3713072000,265500,265500,265500,265500,0
|
|
20240906,181200,3713072000,265500,265500,265500,265500,0
|
|
20240906,181100,3713072000,265500,265500,265500,265500,0
|
|
20240906,181000,3713072000,265500,265500,265500,265500,0
|
|
20240906,180900,3713072000,265500,265500,265500,265500,0
|
|
20240906,180800,3713072000,265500,265500,265500,265500,0
|
|
20240906,180700,3713072000,265500,265500,265500,265500,0
|
|
20240906,180600,3713072000,265500,265500,265500,265500,0
|
|
20240906,180500,3713072000,265500,265500,265500,265500,0
|
|
20240906,180400,3713072000,265500,265500,265500,265500,0
|
|
20240906,180300,3713072000,265500,265500,265500,265500,0
|
|
20240906,180200,3713072000,265500,265500,265500,265500,0
|
|
20240906,180100,3713072000,265500,265500,265500,265500,0
|
|
20240906,180000,3713072000,265500,265500,265500,265500,0
|
|
20240906,175900,3713072000,265500,265500,265500,265500,0
|
|
20240906,175800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,175700,3713072000,265500,265500,265500,265500,0
|
|
20240906,175600,3713072000,265500,265500,265500,265500,0
|
|
20240906,175500,3713072000,265500,265500,265500,265500,0
|
|
20240906,175400,3713072000,265500,265500,265500,265500,0
|
|
20240906,175300,3713072000,265500,265500,265500,265500,0
|
|
20240906,175200,3713072000,265500,265500,265500,265500,0
|
|
20240906,175100,3713072000,265500,265500,265500,265500,0
|
|
20240906,175000,3713072000,265500,265500,265500,265500,0
|
|
20240906,174900,3713072000,265500,265500,265500,265500,0
|
|
20240906,174800,3713072000,265500,265500,265500,265500,0
|
|
20240906,174700,3713072000,265500,265500,265500,265500,0
|
|
20240906,174600,3713072000,265500,265500,265500,265500,0
|
|
20240906,174500,3713072000,265500,265500,265500,265500,0
|
|
20240906,174400,3713072000,265500,265500,265500,265500,0
|
|
20240906,174300,3713072000,265500,265500,265500,265500,0
|
|
20240906,174200,3713072000,265500,265500,265500,265500,0
|
|
20240906,174100,3713072000,265500,265500,265500,265500,0
|
|
20240906,174000,3713072000,265500,265500,265500,265500,0
|
|
20240906,173900,3713072000,265500,265500,265500,265500,0
|
|
20240906,173800,3713072000,265500,265500,265500,265500,0
|
|
20240906,173700,3713072000,265500,265500,265500,265500,0
|
|
20240906,173600,3713072000,265500,265500,265500,265500,0
|
|
20240906,173500,3713072000,265500,265500,265500,265500,0
|
|
20240906,173400,3713072000,265500,265500,265500,265500,0
|
|
20240906,173300,3713072000,265500,265500,265500,265500,0
|
|
20240906,173200,3713072000,265500,265500,265500,265500,0
|
|
20240906,173100,3713072000,265500,265500,265500,265500,0
|
|
20240906,173000,3713072000,265500,265500,265500,265500,0
|
|
20240906,172900,3713072000,265500,265500,265500,265500,0
|
|
20240906,172800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,172700,3713072000,265500,265500,265500,265500,0
|
|
20240906,172600,3713072000,265500,265500,265500,265500,0
|
|
20240906,172500,3713072000,265500,265500,265500,265500,0
|
|
20240906,172400,3713072000,265500,265500,265500,265500,0
|
|
20240906,172300,3713072000,265500,265500,265500,265500,0
|
|
20240906,172200,3713072000,265500,265500,265500,265500,0
|
|
20240906,172100,3713072000,265500,265500,265500,265500,0
|
|
20240906,172000,3713072000,265500,265500,265500,265500,0
|
|
20240906,171900,3713072000,265500,265500,265500,265500,0
|
|
20240906,171800,3713072000,265500,265500,265500,265500,0
|
|
20240906,171700,3713072000,265500,265500,265500,265500,0
|
|
20240906,171600,3713072000,265500,265500,265500,265500,0
|
|
20240906,171500,3713072000,265500,265500,265500,265500,0
|
|
20240906,171400,3713072000,265500,265500,265500,265500,0
|
|
20240906,171300,3713072000,265500,265500,265500,265500,0
|
|
20240906,171200,3713072000,265500,265500,265500,265500,0
|
|
20240906,171100,3713072000,265500,265500,265500,265500,0
|
|
20240906,171000,3713072000,265500,265500,265500,265500,0
|
|
20240906,170900,3713072000,265500,265500,265500,265500,0
|
|
20240906,170800,3713072000,265500,265500,265500,265500,0
|
|
20240906,170700,3713072000,265500,265500,265500,265500,0
|
|
20240906,170600,3713072000,265500,265500,265500,265500,0
|
|
20240906,170500,3713072000,265500,265500,265500,265500,0
|
|
20240906,170400,3713072000,265500,265500,265500,265500,0
|
|
20240906,170300,3713072000,265500,265500,265500,265500,0
|
|
20240906,170200,3713072000,265500,265500,265500,265500,0
|
|
20240906,170100,3713072000,265500,265500,265500,265500,0
|
|
20240906,170000,3713072000,265500,265500,265500,265500,0
|
|
20240906,165900,3713072000,265500,265500,265500,265500,0
|
|
20240906,165800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,165700,3713072000,265500,265500,265500,265500,0
|
|
20240906,165600,3713072000,265500,265500,265500,265500,0
|
|
20240906,165500,3713072000,265500,265500,265500,265500,0
|
|
20240906,165400,3713072000,265500,265500,265500,265500,0
|
|
20240906,165300,3713072000,265500,265500,265500,265500,0
|
|
20240906,165200,3713072000,265500,265500,265500,265500,0
|
|
20240906,165100,3713072000,265500,265500,265500,265500,0
|
|
20240906,165000,3713072000,265500,265500,265500,265500,0
|
|
20240906,164900,3713072000,265500,265500,265500,265500,0
|
|
20240906,164800,3713072000,265500,265500,265500,265500,0
|
|
20240906,164700,3713072000,265500,265500,265500,265500,0
|
|
20240906,164600,3713072000,265500,265500,265500,265500,0
|
|
20240906,164500,3713072000,265500,265500,265500,265500,0
|
|
20240906,164400,3713072000,265500,265500,265500,265500,0
|
|
20240906,164300,3713072000,265500,265500,265500,265500,0
|
|
20240906,164200,3713072000,265500,265500,265500,265500,0
|
|
20240906,164100,3713072000,265500,265500,265500,265500,0
|
|
20240906,164000,3713072000,265500,265500,265500,265500,0
|
|
20240906,163900,3713072000,265500,265500,265500,265500,0
|
|
20240906,163800,3713072000,265500,265500,265500,265500,0
|
|
20240906,163700,3713072000,265500,265500,265500,265500,0
|
|
20240906,163600,3713072000,265500,265500,265500,265500,0
|
|
20240906,163500,3713072000,265500,265500,265500,265500,0
|
|
20240906,163400,3713072000,265500,265500,265500,265500,0
|
|
20240906,163300,3713072000,265500,265500,265500,265500,0
|
|
20240906,163200,3713072000,265500,265500,265500,265500,0
|
|
20240906,163100,3713072000,265500,265500,265500,265500,0
|
|
20240906,163000,3713072000,265500,265500,265500,265500,0
|
|
20240906,162900,3713072000,265500,265500,265500,265500,0
|
|
20240906,162800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,162700,3713072000,265500,265500,265500,265500,0
|
|
20240906,162600,3713072000,265500,265500,265500,265500,0
|
|
20240906,162500,3713072000,265500,265500,265500,265500,0
|
|
20240906,162400,3713072000,265500,265500,265500,265500,0
|
|
20240906,162300,3713072000,265500,265500,265500,265500,0
|
|
20240906,162200,3713072000,265500,265500,265500,265500,0
|
|
20240906,162100,3713072000,265500,265500,265500,265500,0
|
|
20240906,162000,3713072000,265500,265500,265500,265500,0
|
|
20240906,161900,3713072000,265500,265500,265500,265500,0
|
|
20240906,161800,3713072000,265500,265500,265500,265500,0
|
|
20240906,161700,3713072000,265500,265500,265500,265500,0
|
|
20240906,161600,3713072000,265500,265500,265500,265500,0
|
|
20240906,161500,3713072000,265500,265500,265500,265500,0
|
|
20240906,161400,3713072000,265500,265500,265500,265500,0
|
|
20240906,161300,3713072000,265500,265500,265500,265500,0
|
|
20240906,161200,3713072000,265500,265500,265500,265500,0
|
|
20240906,161100,3713072000,265500,265500,265500,265500,0
|
|
20240906,161000,3713072000,265500,265500,265500,265500,0
|
|
20240906,160900,3713072000,265500,265500,265500,265500,0
|
|
20240906,160800,3713072000,265500,265500,265500,265500,0
|
|
20240906,160700,3713072000,265500,265500,265500,265500,0
|
|
20240906,160600,3713072000,265500,265500,265500,265500,0
|
|
20240906,160500,3713072000,265500,265500,265500,265500,0
|
|
20240906,160400,3713072000,265500,265500,265500,265500,0
|
|
20240906,160300,3713072000,265500,265500,265500,265500,0
|
|
20240906,160200,3713072000,265500,265500,265500,265500,0
|
|
20240906,160100,3713072000,265500,265500,265500,265500,0
|
|
20240906,160000,3713072000,265500,265500,265500,265500,0
|
|
20240906,155900,3713072000,265500,265500,265500,265500,0
|
|
20240906,155800,3713072000,265500,265500,265500,265500,1696
|
|
20240906,155700,3713072000,265500,265500,265500,265500,0
|
|
20240906,155600,3713072000,265500,265500,265500,265500,0
|
|
20240906,155500,3713072000,265500,265500,265500,265500,0
|
|
20240906,155400,3713072000,265500,265500,265500,265500,0
|
|
20240906,155300,3713072000,265500,265500,265500,265500,0
|
|
20240906,155200,3713072000,265500,265500,265500,265500,0
|
|
20240906,155100,3713072000,265500,265500,265500,265500,0
|
|
20240906,155000,3713072000,265500,265500,265500,265500,0
|
|
20240906,154900,3713072000,265500,265500,265500,265500,0
|
|
20240906,154800,3713072000,265500,265500,265500,265500,0
|
|
20240906,154700,3713072000,265500,265500,265500,265500,0
|
|
20240906,154600,3713072000,265500,265500,265500,265500,0
|
|
20240906,154500,3713072000,265500,265500,265500,265500,0
|
|
20240906,154400,3713072000,265500,265500,265500,265500,0
|
|
20240906,154300,3713072000,265500,265500,265500,265500,0
|
|
20240906,154200,3713072000,265500,265500,265500,265500,0
|
|
20240906,154100,3713072000,265500,265500,265500,265500,0
|
|
20240906,154000,3713072000,265500,265500,265500,265500,0
|
|
20240906,153900,3713072000,265500,265500,265500,265500,0
|
|
20240906,153800,3713072000,265500,265500,265500,265500,0
|
|
20240906,153700,3713072000,265500,265500,265500,265500,0
|
|
20240906,153600,3713072000,265500,265500,265500,265500,0
|
|
20240906,153500,3713072000,265500,265500,265500,265500,0
|
|
20240906,153400,3713072000,265500,265500,265500,265500,0
|
|
20240906,153300,3713072000,265500,265500,265500,265500,0
|
|
20240906,153200,3713072000,265500,265500,265500,265500,0
|
|
20240906,153100,3713072000,265500,265500,265500,265500,0
|
|
20240906,153000,3713072000,265500,265500,265500,265500,1696
|
|
20240906,152900,3262784000,263000,263000,263000,263000,0
|
|
20240906,152800,3262784000,263000,263000,263000,263000,0
|
|
20240906,152700,3262784000,263000,263000,263000,263000,0
|
|
20240906,152600,3262784000,263000,263000,263000,263000,0
|
|
20240906,152500,3262784000,263000,263000,263000,263000,0
|
|
20240906,152400,3262784000,263000,263000,263000,263000,0
|
|
20240906,152300,3262784000,263000,263000,263000,263000,0
|
|
20240906,152200,3262784000,263000,263000,263000,263000,0
|
|
20240906,152100,3262784000,263000,263000,263000,263000,0
|
|
20240906,152000,3262784000,263000,263000,263000,263000,0
|
|
20240906,151900,3262784000,263000,263000,263000,262000,127
|
|
20240906,151800,3229435500,263000,263000,263000,262500,52
|
|
20240906,151700,3215763500,262500,262000,263000,262000,175
|
|
20240906,151600,3169807000,262000,262000,262500,262000,71
|
|
20240906,151500,3151196500,262000,262500,262500,262000,21
|
|
20240906,151400,3145692500,262000,262500,262500,262000,53
|
|
20240906,151300,3131800500,262500,262500,262500,262000,117
|
|
20240906,151200,3101140500,262500,262500,262500,262000,27
|
|
20240906,151100,3094058500,262500,262000,262500,262000,17
|
|
20240906,151000,3089602500,262000,262000,262500,262000,22
|
|
20240906,150900,3083835500,262000,262500,263000,262000,21
|
|
20240906,150800,3078320500,262500,262000,262500,262000,58
|
|
20240906,150700,3063102000,262500,262000,262500,262000,22
|
|
20240906,150600,3057336000,262000,262000,262500,262000,7
|
|
20240906,150500,3055500500,262500,262000,262500,262000,6
|
|
20240906,150400,3053927500,262500,262000,262500,262000,8
|
|
20240906,150300,3051829500,262500,262000,262500,262000,6
|
|
20240906,150200,3050256500,262000,262000,262000,262000,4
|
|
20240906,150100,3049208500,262500,262000,262500,262000,29
|
|
20240906,150000,3041608000,262500,262500,262500,262000,7
|
|
20240906,145900,3039772000,262000,262000,262500,262000,21
|
|
20240906,145800,3034269000,262500,262500,262500,262000,16
|
|
20240906,145700,3030074000,262000,262500,262500,262000,17
|
|
20240906,145600,3025619000,263000,262500,263000,262000,15
|
|
20240906,145500,3021682500,262500,262000,263000,262000,16
|
|
20240906,145400,3017478500,262000,262500,262500,262000,15
|
|
20240906,145300,3013543000,262500,262500,262500,262000,19
|
|
20240906,145200,3008560000,262000,262000,262500,262000,8
|
|
20240906,145100,3006463000,262500,263000,263000,262000,16
|
|
20240906,145000,3002258000,262500,262500,263000,262500,7
|
|
20240906,144900,3000419500,263000,262500,263000,262000,15
|
|
20240906,144800,2996482000,263000,262500,263000,262500,6
|
|
20240906,144700,2994906500,263000,263000,263000,262500,13
|
|
20240906,144600,2991490500,263000,262000,263000,262000,40
|
|
20240906,144500,2980993500,262000,262500,262500,262000,36
|
|
20240906,144400,2971547000,262000,262000,262500,262000,9
|
|
20240906,144300,2969187500,262000,262000,262000,262000,11
|
|
20240906,144200,2966305500,262500,262500,262500,262000,51
|
|
20240906,144100,2952939500,262000,262500,262500,262000,23
|
|
20240906,144000,2946904500,262500,262000,262500,262000,6
|
|
20240906,143900,2945332000,262500,262000,262500,262000,57
|
|
20240906,143800,2930380000,262000,262000,262500,262000,16
|
|
20240906,143700,2926185000,262000,263000,263000,262000,9
|
|
20240906,143600,2923822000,262000,262500,263000,262000,142
|
|
20240906,143500,2886505500,262500,262000,262500,262000,8
|
|
20240906,143400,2884408500,262500,262000,262500,262000,27
|
|
20240906,143300,2877333500,262000,262500,262500,262000,12
|
|
20240906,143200,2874188500,262000,262000,262500,262000,37
|
|
20240906,143100,2864490000,262000,262000,263000,262000,69
|
|
20240906,143000,2846401500,262500,262000,262500,262000,6
|
|
20240906,142900,2844829000,262000,262000,262500,262000,5
|
|
20240906,142800,2843518500,262000,263000,263000,262000,56
|
|
20240906,142700,2828816500,263000,262500,263000,262500,16
|
|
20240906,142600,2824612000,262500,262500,263000,262500,15
|
|
20240906,142500,2820673000,262000,262000,262500,262000,200
|
|
20240906,142400,2768260000,262500,262000,262500,262000,20
|
|
20240906,142300,2763018000,262500,262000,262500,262000,11
|
|
20240906,142200,2760134000,262500,262500,262500,262000,10
|
|
20240906,142100,2757510000,262000,262000,262500,262000,61
|
|
20240906,142000,2741526500,262000,262500,262500,262000,6
|
|
20240906,141900,2739952000,262500,262000,262500,262000,9
|
|
20240906,141800,2737593000,262500,262500,262500,262000,35
|
|
20240906,141700,2728418500,262500,262000,262500,262000,8
|
|
20240906,141600,2726319000,262000,262000,262500,262000,8
|
|
20240906,141500,2724222500,262000,262500,262500,262000,8
|
|
20240906,141400,2722123500,262500,262000,262500,262000,19
|
|
20240906,141300,2717142500,262000,262000,262500,262000,8
|
|
20240906,141200,2715046000,262000,262000,262000,262000,3
|
|
20240906,141100,2714260000,262000,262000,262000,262000,1
|
|
20240906,141000,2713998000,262000,262500,263000,262000,18
|
|
20240906,140900,2709273500,262500,262500,263000,262500,13
|
|
20240906,140800,2705860000,262500,263000,263000,262500,20
|
|
20240906,140700,2700608500,263000,263000,263000,262500,11
|
|
20240906,140600,2697717500,263000,262500,263000,262500,13
|
|
20240906,140500,2694302500,262500,262500,263000,262500,7
|
|
20240906,140400,2692463000,262500,262500,262500,262500,2
|
|
20240906,140300,2691938000,263000,262500,263000,262500,14
|
|
20240906,140200,2688259000,262500,263000,263000,262500,7
|
|
20240906,140100,2686419000,263000,262500,263000,262500,2
|
|
20240906,140000,2685893500,263000,263000,263000,262500,4
|
|
20240906,135900,2684842000,262500,262500,263000,262500,11
|
|
20240906,135800,2681953500,263000,262500,263000,262500,28
|
|
20240906,135700,2674601500,262500,262500,263000,262500,123
|
|
20240906,135600,2642309500,263000,262500,263000,262500,10
|
|
20240906,135500,2639683000,263000,262500,263000,262500,6
|
|
20240906,135400,2638106500,262500,262500,262500,262500,2
|
|
20240906,135300,2637581500,262500,263000,263000,262500,2
|
|
20240906,135200,2637056000,262500,262500,263000,262500,10
|
|
20240906,135100,2634430000,263000,262500,263000,262500,31
|
|
20240906,135000,2626291000,262500,262500,262500,262500,2
|
|
20240906,134900,2625766000,263000,263000,263000,262500,8
|
|
20240906,134800,2623665000,262500,262500,262500,262500,2
|
|
20240906,134700,2623140000,263000,262500,263000,262500,5
|
|
20240906,134600,2621826000,262500,262500,262500,262500,8
|
|
20240906,134500,2619726000,262500,263000,263000,262500,8
|
|
20240906,134400,2617623500,262500,262500,262500,262500,4
|
|
20240906,134300,2616573500,262500,263000,263000,262500,4
|
|
20240906,134200,2615522500,263000,262500,263000,262500,122
|
|
20240906,134100,2583491000,263000,262500,263000,262500,3
|
|
20240906,134000,2582703000,262500,263000,263000,262500,10
|
|
20240906,133900,2580077500,262500,262500,263000,262500,47
|
|
20240906,133800,2567725000,262500,262500,262500,262500,17
|
|
20240906,133700,2563262500,263000,262500,263000,262500,6
|
|
20240906,133600,2561686500,263000,262500,263000,262500,7
|
|
20240906,133500,2559848500,262500,263000,263000,262500,2
|
|
20240906,133400,2559323000,262500,262500,262500,262500,1
|
|
20240906,133300,2559060500,262500,263000,263000,262500,6
|
|
20240906,133200,2557483500,262500,262500,263000,262500,10
|
|
20240906,133100,2554857500,262500,263000,263000,262500,3
|
|
20240906,133000,2554069000,263000,263000,263000,263000,0
|
|
20240906,132900,2554069000,263000,262500,263000,262500,34
|
|
20240906,132800,2545140000,263000,263000,263000,263000,6
|
|
20240906,132700,2543562000,262500,262500,262500,262500,1
|
|
20240906,132600,2543299500,262500,262500,263000,262500,8
|
|
20240906,132500,2541198500,263000,263000,263000,263000,0
|
|
20240906,132400,2541198500,263000,263000,263000,263000,3
|
|
20240906,132300,2540409500,263000,263000,263000,263000,25
|
|
20240906,132200,2533834500,263000,263000,263000,262500,11
|
|
20240906,132100,2530944000,262500,262500,262500,262500,2
|
|
20240906,132000,2530419000,262500,262500,262500,262500,6
|
|
20240906,131900,2528844000,262500,262500,262500,262500,5
|
|
20240906,131800,2527531500,263000,263000,263000,263000,0
|
|
20240906,131700,2527531500,263000,263000,263000,263000,7
|
|
20240906,131600,2525690500,263000,262500,263000,262500,11
|
|
20240906,131500,2522800000,263000,263000,263000,263000,0
|
|
20240906,131400,2522800000,263000,263000,263000,263000,0
|
|
20240906,131300,2522800000,263000,263000,263000,263000,0
|
|
20240906,131200,2522800000,263000,262500,263000,262500,8
|
|
20240906,131100,2520698500,263000,263000,263000,263000,16
|
|
20240906,131000,2516490500,263000,263000,263000,263000,2
|
|
20240906,130900,2515964500,263000,262000,263000,262000,161
|
|
20240906,130800,2473699500,262500,262500,262500,262500,0
|
|
20240906,130700,2473699500,262500,262000,262500,262000,23
|
|
20240906,130600,2467672500,262000,262000,262000,262000,6
|
|
20240906,130500,2466100500,262500,262500,262500,262500,1
|
|
20240906,130400,2465838000,262500,262500,262500,262500,0
|
|
20240906,130300,2465838000,262500,262500,262500,262500,1
|
|
20240906,130200,2465575500,262500,262000,262500,262000,8
|
|
20240906,130100,2463478000,262500,263000,263000,262500,28
|
|
20240906,130000,2456127000,263000,263000,263000,263000,6
|
|
20240906,125900,2454549000,263000,262500,263000,262000,8
|
|
20240906,125800,2452451000,262500,262500,262500,262500,5
|
|
20240906,125700,2451138500,263000,263000,263000,263000,3
|
|
20240906,125600,2450349500,263000,262500,263000,262500,11
|
|
20240906,125500,2447459500,263000,262500,263000,262500,7
|
|
20240906,125400,2445619000,263000,263000,263000,263000,3
|
|
20240906,125300,2444830000,263000,262500,263000,262500,4
|
|
20240906,125200,2443779500,262500,262500,262500,262000,7
|
|
20240906,125100,2441944500,262500,262500,262500,262500,0
|
|
20240906,125000,2441944500,262500,262500,262500,262500,7
|
|
20240906,124900,2440107000,262500,262500,262500,262000,22
|
|
20240906,124800,2434335000,262500,262500,263000,262500,22
|
|
20240906,124700,2428558000,262500,262500,262500,262500,5
|
|
20240906,124600,2427245500,263000,262500,263000,262500,8
|
|
20240906,124500,2425143500,262500,262500,263000,262500,7
|
|
20240906,124400,2423305500,262500,263000,263000,262500,3
|
|
20240906,124300,2422517500,263000,263000,263000,263000,0
|
|
20240906,124200,2422517500,263000,262500,263000,262500,11
|
|
20240906,124100,2419628500,263000,263000,263000,263000,1
|
|
20240906,124000,2419365500,263000,263000,263000,263000,0
|
|
20240906,123900,2419365500,263000,262500,263000,262500,7
|
|
20240906,123800,2417527000,263000,262500,263000,262500,7
|
|
20240906,123700,2415689000,262500,262500,262500,262500,0
|
|
20240906,123600,2415689000,262500,262500,262500,262500,2
|
|
20240906,123500,2415164000,262500,262500,262500,262500,5
|
|
20240906,123400,2413851500,263000,262500,263000,262500,41
|
|
20240906,123300,2403081500,263000,263000,263000,263000,0
|
|
20240906,123200,2403081500,263000,263000,263000,262500,22
|
|
20240906,123100,2397298000,263000,263000,263000,263000,5
|
|
20240906,123000,2395983000,263000,262500,263000,262500,17
|
|
20240906,122900,2391518000,262500,262500,263000,262500,10
|
|
20240906,122800,2388892500,262500,263000,263000,262500,13
|
|
20240906,122700,2385478000,263000,263000,263000,263000,0
|
|
20240906,122600,2385478000,263000,263000,263000,263000,1
|
|
20240906,122500,2385215000,262500,262500,262500,262500,7
|
|
20240906,122400,2383377500,262500,262500,262500,262500,0
|
|
20240906,122300,2383377500,262500,262500,262500,262500,6
|
|
20240906,122200,2381802500,262500,262500,263000,262000,41
|
|
20240906,122100,2371042000,262500,262500,262500,262500,5
|
|
20240906,122000,2369729500,262500,262000,262500,262000,46
|
|
20240906,121900,2357674500,262500,262000,262500,262000,13
|
|
20240906,121800,2354264500,262500,262500,262500,262500,4
|
|
20240906,121700,2353214500,262500,262000,262500,262000,14
|
|
20240906,121600,2349544500,263000,263000,263000,263000,0
|
|
20240906,121500,2349544500,263000,262500,263000,262500,22
|
|
20240906,121400,2343769000,262500,262500,262500,262500,2
|
|
20240906,121300,2343244000,262500,262500,262500,262500,0
|
|
20240906,121200,2343244000,262500,262500,262500,262500,5
|
|
20240906,121100,2341931500,263000,262500,263000,262500,6
|
|
20240906,121000,2340356000,262500,262000,262500,262000,12
|
|
20240906,120900,2337209000,263000,262500,263000,262500,36
|
|
20240906,120800,2327758500,263000,263000,263000,263000,5
|
|
20240906,120700,2326443500,263000,263000,263000,263000,1
|
|
20240906,120600,2326180500,263000,263000,263000,262500,6
|
|
20240906,120500,2324604500,262500,262500,262500,262500,5
|
|
20240906,120400,2323292000,263000,263000,263000,263000,0
|
|
20240906,120300,2323292000,263000,262500,263000,262500,11
|
|
20240906,120200,2320404000,262500,262500,262500,262500,11
|
|
20240906,120100,2317516500,263000,263000,263000,262500,13
|
|
20240906,120000,2314098000,263000,262000,263000,262000,13
|
|
20240906,115900,2310687000,262000,262500,263000,262000,14
|
|
20240906,115800,2307015000,263000,262500,263000,262500,13
|
|
20240906,115700,2303602000,263000,263000,263000,263000,0
|
|
20240906,115600,2303602000,263000,262500,263000,262000,53
|
|
20240906,115500,2289697500,262500,262500,262500,262500,5
|
|
20240906,115400,2288385000,263000,263000,263000,263000,0
|
|
20240906,115300,2288385000,263000,263000,263000,263000,3
|
|
20240906,115200,2287596000,262500,262500,263000,262500,58
|
|
20240906,115100,2272370500,263000,263000,263000,262500,6
|
|
20240906,115000,2270793500,262500,262500,262500,262500,0
|
|
20240906,114900,2270793500,262500,262500,262500,262500,6
|
|
20240906,114800,2269218500,262500,262500,262500,262500,3
|
|
20240906,114700,2268431000,263000,262500,263000,262500,55
|
|
20240906,114600,2253992000,263000,263000,263000,263000,1
|
|
20240906,114500,2253729000,262500,262500,262500,262500,6
|
|
20240906,114400,2252154000,262500,262500,262500,262500,7
|
|
20240906,114300,2250316500,262500,262500,262500,262500,0
|
|
20240906,114200,2250316500,262500,262500,262500,262500,6
|
|
20240906,114100,2248741500,262500,262500,262500,262500,1
|
|
20240906,114000,2248479000,263000,263000,263000,263000,3
|
|
20240906,113900,2247690000,262500,262500,262500,262500,5
|
|
20240906,113800,2246377500,263000,263000,263000,263000,2
|
|
20240906,113700,2245851500,262500,263000,263000,262500,4
|
|
20240906,113600,2244801000,262500,263000,263000,262500,4
|
|
20240906,113500,2243749500,262500,262500,262500,262500,8
|
|
20240906,113400,2241649500,263000,263000,263000,263000,9
|
|
20240906,113300,2239282500,263000,263000,263500,263000,8
|
|
20240906,113200,2237178000,263000,262500,263000,262500,36
|
|
20240906,113100,2227727500,263000,263000,263000,263000,0
|
|
20240906,113000,2227727500,263000,263000,263000,263000,48
|
|
20240906,112900,2215103500,263000,263000,263000,263000,0
|
|
20240906,112800,2215103500,263000,263000,263500,263000,36
|
|
20240906,112700,2205635000,263500,263500,263500,263500,0
|
|
20240906,112600,2205635000,263500,263000,263500,263000,21
|
|
20240906,112500,2200111500,263000,263000,263000,263000,5
|
|
20240906,112400,2198796500,263500,263500,263500,263500,0
|
|
20240906,112300,2198796500,263500,263500,263500,263500,20
|
|
20240906,112200,2193526500,264000,263500,264000,263500,6
|
|
20240906,112100,2191945000,263500,263500,263500,263500,4
|
|
20240906,112000,2190891000,263500,263500,263500,263500,1
|
|
20240906,111900,2190627500,263500,263500,263500,263500,15
|
|
20240906,111800,2186675000,263000,263500,263500,263000,24
|
|
20240906,111700,2180353500,263500,263500,263500,263500,4
|
|
20240906,111600,2179299500,263500,263500,263500,263500,95
|
|
20240906,111500,2154267000,263500,264000,264000,263500,6
|
|
20240906,111400,2152685500,263500,263500,263500,263500,1
|
|
20240906,111300,2152422000,264000,264000,264000,264000,2
|
|
20240906,111200,2151894000,264000,263500,264000,263500,10
|
|
20240906,111100,2149257500,263500,264000,264500,263500,72
|
|
20240906,111000,2130248500,264500,264000,264500,264000,6
|
|
20240906,110900,2128662000,264500,264500,264500,264500,4
|
|
20240906,110800,2127604000,265000,264500,265000,264500,10
|
|
20240906,110700,2124958000,264500,264500,264500,264500,1
|
|
20240906,110600,2124693500,264500,264000,264500,264000,6
|
|
20240906,110500,2123108500,264000,264000,264000,264000,4
|
|
20240906,110400,2122052500,264000,264500,265000,264000,36
|
|
20240906,110300,2112530500,264500,264000,264500,264000,9
|
|
20240906,110200,2110154000,264000,263500,264000,263500,12
|
|
20240906,110100,2106988500,263500,263500,263500,263500,1
|
|
20240906,110000,2106725000,263500,263500,263500,263500,3
|
|
20240906,105900,2105934500,263500,263500,263500,263500,0
|
|
20240906,105800,2105934500,263500,264000,264000,263500,9
|
|
20240906,105700,2103561500,264000,263500,264000,263500,2
|
|
20240906,105600,2103034000,263500,263500,263500,263500,8
|
|
20240906,105500,2100926000,263000,264500,264500,263000,115
|
|
20240906,105400,2070595000,264500,264500,264500,264500,0
|
|
20240906,105300,2070595000,264500,264500,264500,264500,0
|
|
20240906,105200,2070595000,264500,264000,264500,264000,8
|
|
20240906,105100,2068481500,264500,264500,264500,264500,2
|
|
20240906,105000,2067952500,264500,264500,264500,264500,19
|
|
20240906,104900,2062927000,264000,264000,264000,264000,26
|
|
20240906,104800,2056063000,264000,264000,264500,264000,38
|
|
20240906,104700,2046029500,264000,264500,264500,264000,2
|
|
20240906,104600,2045501000,264500,264000,264500,264000,41
|
|
20240906,104500,2034670500,264000,263500,264000,263500,6
|
|
20240906,104400,2033087000,264500,263500,264500,263500,137
|
|
20240906,104300,1996911000,263500,263500,263500,263500,7
|
|
20240906,104200,1995066500,263000,263000,263000,263000,5
|
|
20240906,104100,1993751500,263500,263000,263500,263000,10
|
|
20240906,104000,1991117000,264000,263000,264000,263000,7
|
|
20240906,103900,1989272500,263500,263000,263500,263000,14
|
|
20240906,103800,1985588500,263000,263500,263500,263000,6
|
|
20240906,103700,1984010000,263500,263500,263500,263500,2
|
|
20240906,103600,1983483000,263500,263000,263500,263000,6
|
|
20240906,103500,1981904000,263500,263500,263500,263500,61
|
|
20240906,103400,1965830500,264000,264000,264000,264000,31
|
|
20240906,103300,1957646500,264000,264000,264000,264000,83
|
|
20240906,103200,1935734500,264000,264000,264000,264000,9
|
|
20240906,103100,1933358500,264000,264000,264000,264000,1
|
|
20240906,103000,1933094500,264500,264000,264500,264000,12
|
|
20240906,102900,1929921000,264500,264500,264500,264500,9
|
|
20240906,102800,1927540500,264500,264500,264500,264500,26
|
|
20240906,102700,1920663500,264000,264000,265000,264000,104
|
|
20240906,102600,1893152000,264500,264000,264500,264000,60
|
|
20240906,102500,1877307500,264500,264000,264500,264000,45
|
|
20240906,102400,1865424500,264000,264000,264000,264000,1
|
|
20240906,102300,1865160500,264000,264000,264000,264000,18
|
|
20240906,102200,1860408500,263500,263500,263500,263500,0
|
|
20240906,102100,1860408500,263500,263000,264000,263000,114
|
|
20240906,102000,1830369000,263000,263000,263000,263000,50
|
|
20240906,101900,1817219000,263000,263500,263500,263000,28
|
|
20240906,101800,1809841500,263000,262500,263000,262500,51
|
|
20240906,101700,1796435000,262500,262000,262500,262000,29
|
|
20240906,101600,1788823000,263000,262000,263000,262000,13
|
|
20240906,101500,1785409000,262500,262500,262500,262500,6
|
|
20240906,101400,1783834000,262500,262000,262500,262000,25
|
|
20240906,101300,1777276500,262500,262500,262500,262500,13
|
|
20240906,101200,1773864000,262000,261500,262000,261500,10
|
|
20240906,101100,1771244500,261500,261500,262000,261500,22
|
|
20240906,101000,1765487000,262000,262000,262000,261500,9
|
|
20240906,100900,1763129500,262000,261500,262000,261500,4
|
|
20240906,100800,1762082000,262000,262000,262000,262000,62
|
|
20240906,100700,1745838000,262000,261500,262500,261500,124
|
|
20240906,100600,1713342000,262000,262000,262000,261500,25
|
|
20240906,100500,1706799500,262000,262000,262500,261500,17
|
|
20240906,100400,1702347500,262000,262000,262000,262000,14
|
|
20240906,100300,1698679500,262000,262000,262000,262000,27
|
|
20240906,100200,1691605500,262000,262000,262000,262000,6
|
|
20240906,100100,1690033500,261500,262000,262000,261500,11
|
|
20240906,100000,1687154000,262000,261500,262000,261500,17
|
|
20240906,095900,1682705000,262000,262000,262000,262000,33
|
|
20240906,095800,1674059000,262000,262000,262000,262000,5
|
|
20240906,095700,1672749000,262500,262500,262500,262500,1
|
|
20240906,095600,1672486500,261500,261500,262000,261500,54
|
|
20240906,095500,1658350500,261500,261500,262000,261500,100
|
|
20240906,095400,1632188000,262000,262500,262500,262000,50
|
|
20240906,095300,1619087000,262500,262000,262500,261500,60
|
|
20240906,095200,1603367000,262000,261000,262000,261000,420
|
|
20240906,095100,1493574500,260500,260500,261000,260000,76
|
|
20240906,095000,1473777000,260500,260500,260500,260000,132
|
|
20240906,094900,1439431500,260500,260000,260500,260000,56
|
|
20240906,094800,1424865500,260000,260500,260500,260000,8
|
|
20240906,094700,1422784000,260500,260500,260500,260500,4
|
|
20240906,094600,1421742000,260500,261000,261000,260500,167
|
|
20240906,094500,1378236500,260500,261000,261000,260500,6
|
|
20240906,094400,1376671500,261000,261000,261000,261000,54
|
|
20240906,094300,1362577500,261000,261000,261000,261000,6
|
|
20240906,094200,1361011500,260500,261000,261000,260500,45
|
|
20240906,094100,1349287000,260500,260500,260500,260500,15
|
|
20240906,094000,1345379500,260500,261000,261000,260500,4
|
|
20240906,093900,1344336500,260500,260500,261000,260500,50
|
|
20240906,093800,1331307500,260500,260500,260500,260000,571
|
|
20240906,093700,1182591000,261000,261000,261000,260500,14
|
|
20240906,093600,1178938000,261000,261000,261000,261000,14
|
|
20240906,093500,1175284000,260500,261000,261000,260500,385
|
|
20240906,093400,1074852000,261000,261500,261500,261000,225
|
|
20240906,093300,1016124500,261500,262000,262000,261500,340
|
|
20240906,093200,927209000,262000,261500,262500,261500,45
|
|
20240906,093100,915422500,262000,262000,262000,262000,68
|
|
20240906,093000,897606500,262000,262000,262000,262000,49
|
|
20240906,092900,884768500,262000,262000,262000,262000,157
|
|
20240906,092800,843634500,262500,263000,263000,262000,243
|
|
20240906,092700,779848500,263000,262500,263000,262500,32
|
|
20240906,092600,771447000,262500,263000,263000,262500,27
|
|
20240906,092500,764347500,263000,263000,263000,262500,37
|
|
20240906,092400,754617000,263000,264500,264500,263000,764
|
|
20240906,092300,553028000,264000,264000,264000,264000,7
|
|
20240906,092200,551180000,264500,264500,264500,264500,106
|
|
20240906,092100,523143000,264500,264500,264500,264500,10
|
|
20240906,092000,520498000,265000,264500,265000,264500,14
|
|
20240906,091900,516793000,264500,264500,264500,264500,6
|
|
20240906,091800,515206000,264500,264000,264500,264000,46
|
|
20240906,091700,503058500,264500,264500,264500,264000,405
|
|
20240906,091600,395939500,264500,265000,265000,264500,243
|
|
20240906,091500,331583000,265000,265000,265000,265000,4
|
|
20240906,091400,330523000,265500,266000,266000,265500,181
|
|
20240906,091300,282422500,266500,266500,266500,266500,5
|
|
20240906,091200,281090000,266500,266500,266500,266500,17
|
|
20240906,091100,276559500,266000,266000,266000,265500,146
|
|
20240906,091000,237744000,265500,265500,266000,265500,45
|
|
20240906,090900,225795500,265500,265500,266000,265500,123
|
|
20240906,090800,193136500,266000,266000,266000,266000,1
|
|
20240906,090700,192870500,265500,265500,265500,265000,118
|
|
20240906,090600,161542000,266000,265500,266000,265500,8
|
|
20240906,090500,159416000,265500,265500,266000,265500,15
|
|
20240906,090400,155432000,265500,266000,266000,265500,114
|
|
20240906,090300,125112500,266000,266500,266500,265500,126
|
|
20240906,090200,91641000,266000,267000,267000,266000,102
|
|
20240906,090100,64500000,266500,266500,266500,266500,50
|
|
20240906,090000,51175000,267000,266500,267000,266500,192
|