722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,205900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,205800,2688980500,261500,261500,261500,261500,0
|
|
20240910,205700,2688980500,261500,261500,261500,261500,0
|
|
20240910,205600,2688980500,261500,261500,261500,261500,0
|
|
20240910,205500,2688980500,261500,261500,261500,261500,0
|
|
20240910,205400,2688980500,261500,261500,261500,261500,0
|
|
20240910,205300,2688980500,261500,261500,261500,261500,0
|
|
20240910,205200,2688980500,261500,261500,261500,261500,0
|
|
20240910,205100,2688980500,261500,261500,261500,261500,0
|
|
20240910,205000,2688980500,261500,261500,261500,261500,0
|
|
20240910,204900,2688980500,261500,261500,261500,261500,0
|
|
20240910,204800,2688980500,261500,261500,261500,261500,0
|
|
20240910,204700,2688980500,261500,261500,261500,261500,0
|
|
20240910,204600,2688980500,261500,261500,261500,261500,0
|
|
20240910,204500,2688980500,261500,261500,261500,261500,0
|
|
20240910,204400,2688980500,261500,261500,261500,261500,0
|
|
20240910,204300,2688980500,261500,261500,261500,261500,0
|
|
20240910,204200,2688980500,261500,261500,261500,261500,0
|
|
20240910,204100,2688980500,261500,261500,261500,261500,0
|
|
20240910,204000,2688980500,261500,261500,261500,261500,0
|
|
20240910,203900,2688980500,261500,261500,261500,261500,0
|
|
20240910,203800,2688980500,261500,261500,261500,261500,0
|
|
20240910,203700,2688980500,261500,261500,261500,261500,0
|
|
20240910,203600,2688980500,261500,261500,261500,261500,0
|
|
20240910,203500,2688980500,261500,261500,261500,261500,0
|
|
20240910,203400,2688980500,261500,261500,261500,261500,0
|
|
20240910,203300,2688980500,261500,261500,261500,261500,0
|
|
20240910,203200,2688980500,261500,261500,261500,261500,0
|
|
20240910,203100,2688980500,261500,261500,261500,261500,0
|
|
20240910,203000,2688980500,261500,261500,261500,261500,0
|
|
20240910,202900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,202800,2688980500,261500,261500,261500,261500,0
|
|
20240910,202700,2688980500,261500,261500,261500,261500,0
|
|
20240910,202600,2688980500,261500,261500,261500,261500,0
|
|
20240910,202500,2688980500,261500,261500,261500,261500,0
|
|
20240910,202400,2688980500,261500,261500,261500,261500,0
|
|
20240910,202300,2688980500,261500,261500,261500,261500,0
|
|
20240910,202200,2688980500,261500,261500,261500,261500,0
|
|
20240910,202100,2688980500,261500,261500,261500,261500,0
|
|
20240910,202000,2688980500,261500,261500,261500,261500,0
|
|
20240910,201900,2688980500,261500,261500,261500,261500,0
|
|
20240910,201800,2688980500,261500,261500,261500,261500,0
|
|
20240910,201700,2688980500,261500,261500,261500,261500,0
|
|
20240910,201600,2688980500,261500,261500,261500,261500,0
|
|
20240910,201500,2688980500,261500,261500,261500,261500,0
|
|
20240910,201400,2688980500,261500,261500,261500,261500,0
|
|
20240910,201300,2688980500,261500,261500,261500,261500,0
|
|
20240910,201200,2688980500,261500,261500,261500,261500,0
|
|
20240910,201100,2688980500,261500,261500,261500,261500,0
|
|
20240910,201000,2688980500,261500,261500,261500,261500,0
|
|
20240910,200900,2688980500,261500,261500,261500,261500,0
|
|
20240910,200800,2688980500,261500,261500,261500,261500,0
|
|
20240910,200700,2688980500,261500,261500,261500,261500,0
|
|
20240910,200600,2688980500,261500,261500,261500,261500,0
|
|
20240910,200500,2688980500,261500,261500,261500,261500,0
|
|
20240910,200400,2688980500,261500,261500,261500,261500,0
|
|
20240910,200300,2688980500,261500,261500,261500,261500,0
|
|
20240910,200200,2688980500,261500,261500,261500,261500,0
|
|
20240910,200100,2688980500,261500,261500,261500,261500,0
|
|
20240910,200000,2688980500,261500,261500,261500,261500,0
|
|
20240910,195900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,195800,2688980500,261500,261500,261500,261500,0
|
|
20240910,195700,2688980500,261500,261500,261500,261500,0
|
|
20240910,195600,2688980500,261500,261500,261500,261500,0
|
|
20240910,195500,2688980500,261500,261500,261500,261500,0
|
|
20240910,195400,2688980500,261500,261500,261500,261500,0
|
|
20240910,195300,2688980500,261500,261500,261500,261500,0
|
|
20240910,195200,2688980500,261500,261500,261500,261500,0
|
|
20240910,195100,2688980500,261500,261500,261500,261500,0
|
|
20240910,195000,2688980500,261500,261500,261500,261500,0
|
|
20240910,194900,2688980500,261500,261500,261500,261500,0
|
|
20240910,194800,2688980500,261500,261500,261500,261500,0
|
|
20240910,194700,2688980500,261500,261500,261500,261500,0
|
|
20240910,194600,2688980500,261500,261500,261500,261500,0
|
|
20240910,194500,2688980500,261500,261500,261500,261500,0
|
|
20240910,194400,2688980500,261500,261500,261500,261500,0
|
|
20240910,194300,2688980500,261500,261500,261500,261500,0
|
|
20240910,194200,2688980500,261500,261500,261500,261500,0
|
|
20240910,194100,2688980500,261500,261500,261500,261500,0
|
|
20240910,194000,2688980500,261500,261500,261500,261500,0
|
|
20240910,193900,2688980500,261500,261500,261500,261500,0
|
|
20240910,193800,2688980500,261500,261500,261500,261500,0
|
|
20240910,193700,2688980500,261500,261500,261500,261500,0
|
|
20240910,193600,2688980500,261500,261500,261500,261500,0
|
|
20240910,193500,2688980500,261500,261500,261500,261500,0
|
|
20240910,193400,2688980500,261500,261500,261500,261500,0
|
|
20240910,193300,2688980500,261500,261500,261500,261500,0
|
|
20240910,193200,2688980500,261500,261500,261500,261500,0
|
|
20240910,193100,2688980500,261500,261500,261500,261500,0
|
|
20240910,193000,2688980500,261500,261500,261500,261500,0
|
|
20240910,192900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,192800,2688980500,261500,261500,261500,261500,0
|
|
20240910,192700,2688980500,261500,261500,261500,261500,0
|
|
20240910,192600,2688980500,261500,261500,261500,261500,0
|
|
20240910,192500,2688980500,261500,261500,261500,261500,0
|
|
20240910,192400,2688980500,261500,261500,261500,261500,0
|
|
20240910,192300,2688980500,261500,261500,261500,261500,0
|
|
20240910,192200,2688980500,261500,261500,261500,261500,0
|
|
20240910,192100,2688980500,261500,261500,261500,261500,0
|
|
20240910,192000,2688980500,261500,261500,261500,261500,0
|
|
20240910,191900,2688980500,261500,261500,261500,261500,0
|
|
20240910,191800,2688980500,261500,261500,261500,261500,0
|
|
20240910,191700,2688980500,261500,261500,261500,261500,0
|
|
20240910,191600,2688980500,261500,261500,261500,261500,0
|
|
20240910,191500,2688980500,261500,261500,261500,261500,0
|
|
20240910,191400,2688980500,261500,261500,261500,261500,0
|
|
20240910,191300,2688980500,261500,261500,261500,261500,0
|
|
20240910,191200,2688980500,261500,261500,261500,261500,0
|
|
20240910,191100,2688980500,261500,261500,261500,261500,0
|
|
20240910,191000,2688980500,261500,261500,261500,261500,0
|
|
20240910,190900,2688980500,261500,261500,261500,261500,0
|
|
20240910,190800,2688980500,261500,261500,261500,261500,0
|
|
20240910,190700,2688980500,261500,261500,261500,261500,0
|
|
20240910,190600,2688980500,261500,261500,261500,261500,0
|
|
20240910,190500,2688980500,261500,261500,261500,261500,0
|
|
20240910,190400,2688980500,261500,261500,261500,261500,0
|
|
20240910,190300,2688980500,261500,261500,261500,261500,0
|
|
20240910,190200,2688980500,261500,261500,261500,261500,0
|
|
20240910,190100,2688980500,261500,261500,261500,261500,0
|
|
20240910,190000,2688980500,261500,261500,261500,261500,0
|
|
20240910,185900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,185800,2688980500,261500,261500,261500,261500,0
|
|
20240910,185700,2688980500,261500,261500,261500,261500,0
|
|
20240910,185600,2688980500,261500,261500,261500,261500,0
|
|
20240910,185500,2688980500,261500,261500,261500,261500,0
|
|
20240910,185400,2688980500,261500,261500,261500,261500,0
|
|
20240910,185300,2688980500,261500,261500,261500,261500,0
|
|
20240910,185200,2688980500,261500,261500,261500,261500,0
|
|
20240910,185100,2688980500,261500,261500,261500,261500,0
|
|
20240910,185000,2688980500,261500,261500,261500,261500,0
|
|
20240910,184900,2688980500,261500,261500,261500,261500,0
|
|
20240910,184800,2688980500,261500,261500,261500,261500,0
|
|
20240910,184700,2688980500,261500,261500,261500,261500,0
|
|
20240910,184600,2688980500,261500,261500,261500,261500,0
|
|
20240910,184500,2688980500,261500,261500,261500,261500,0
|
|
20240910,184400,2688980500,261500,261500,261500,261500,0
|
|
20240910,184300,2688980500,261500,261500,261500,261500,0
|
|
20240910,184200,2688980500,261500,261500,261500,261500,0
|
|
20240910,184100,2688980500,261500,261500,261500,261500,0
|
|
20240910,184000,2688980500,261500,261500,261500,261500,0
|
|
20240910,183900,2688980500,261500,261500,261500,261500,0
|
|
20240910,183800,2688980500,261500,261500,261500,261500,0
|
|
20240910,183700,2688980500,261500,261500,261500,261500,0
|
|
20240910,183600,2688980500,261500,261500,261500,261500,0
|
|
20240910,183500,2688980500,261500,261500,261500,261500,0
|
|
20240910,183400,2688980500,261500,261500,261500,261500,0
|
|
20240910,183300,2688980500,261500,261500,261500,261500,0
|
|
20240910,183200,2688980500,261500,261500,261500,261500,0
|
|
20240910,183100,2688980500,261500,261500,261500,261500,0
|
|
20240910,183000,2688980500,261500,261500,261500,261500,0
|
|
20240910,182900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,182800,2688980500,261500,261500,261500,261500,0
|
|
20240910,182700,2688980500,261500,261500,261500,261500,0
|
|
20240910,182600,2688980500,261500,261500,261500,261500,0
|
|
20240910,182500,2688980500,261500,261500,261500,261500,0
|
|
20240910,182400,2688980500,261500,261500,261500,261500,0
|
|
20240910,182300,2688980500,261500,261500,261500,261500,0
|
|
20240910,182200,2688980500,261500,261500,261500,261500,0
|
|
20240910,182100,2688980500,261500,261500,261500,261500,0
|
|
20240910,182000,2688980500,261500,261500,261500,261500,0
|
|
20240910,181900,2688980500,261500,261500,261500,261500,0
|
|
20240910,181800,2688980500,261500,261500,261500,261500,0
|
|
20240910,181700,2688980500,261500,261500,261500,261500,0
|
|
20240910,181600,2688980500,261500,261500,261500,261500,0
|
|
20240910,181500,2688980500,261500,261500,261500,261500,0
|
|
20240910,181400,2688980500,261500,261500,261500,261500,0
|
|
20240910,181300,2688980500,261500,261500,261500,261500,0
|
|
20240910,181200,2688980500,261500,261500,261500,261500,0
|
|
20240910,181100,2688980500,261500,261500,261500,261500,0
|
|
20240910,181000,2688980500,261500,261500,261500,261500,0
|
|
20240910,180900,2688980500,261500,261500,261500,261500,0
|
|
20240910,180800,2688980500,261500,261500,261500,261500,0
|
|
20240910,180700,2688980500,261500,261500,261500,261500,0
|
|
20240910,180600,2688980500,261500,261500,261500,261500,0
|
|
20240910,180500,2688980500,261500,261500,261500,261500,0
|
|
20240910,180400,2688980500,261500,261500,261500,261500,0
|
|
20240910,180300,2688980500,261500,261500,261500,261500,0
|
|
20240910,180200,2688980500,261500,261500,261500,261500,0
|
|
20240910,180100,2688980500,261500,261500,261500,261500,0
|
|
20240910,180000,2688980500,261500,261500,261500,261500,0
|
|
20240910,175900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,175800,2688980500,261500,261500,261500,261500,0
|
|
20240910,175700,2688980500,261500,261500,261500,261500,0
|
|
20240910,175600,2688980500,261500,261500,261500,261500,0
|
|
20240910,175500,2688980500,261500,261500,261500,261500,0
|
|
20240910,175400,2688980500,261500,261500,261500,261500,0
|
|
20240910,175300,2688980500,261500,261500,261500,261500,0
|
|
20240910,175200,2688980500,261500,261500,261500,261500,0
|
|
20240910,175100,2688980500,261500,261500,261500,261500,0
|
|
20240910,175000,2688980500,261500,261500,261500,261500,0
|
|
20240910,174900,2688980500,261500,261500,261500,261500,0
|
|
20240910,174800,2688980500,261500,261500,261500,261500,0
|
|
20240910,174700,2688980500,261500,261500,261500,261500,0
|
|
20240910,174600,2688980500,261500,261500,261500,261500,0
|
|
20240910,174500,2688980500,261500,261500,261500,261500,0
|
|
20240910,174400,2688980500,261500,261500,261500,261500,0
|
|
20240910,174300,2688980500,261500,261500,261500,261500,0
|
|
20240910,174200,2688980500,261500,261500,261500,261500,0
|
|
20240910,174100,2688980500,261500,261500,261500,261500,0
|
|
20240910,174000,2688980500,261500,261500,261500,261500,0
|
|
20240910,173900,2688980500,261500,261500,261500,261500,0
|
|
20240910,173800,2688980500,261500,261500,261500,261500,0
|
|
20240910,173700,2688980500,261500,261500,261500,261500,0
|
|
20240910,173600,2688980500,261500,261500,261500,261500,0
|
|
20240910,173500,2688980500,261500,261500,261500,261500,0
|
|
20240910,173400,2688980500,261500,261500,261500,261500,0
|
|
20240910,173300,2688980500,261500,261500,261500,261500,0
|
|
20240910,173200,2688980500,261500,261500,261500,261500,0
|
|
20240910,173100,2688980500,261500,261500,261500,261500,0
|
|
20240910,173000,2688980500,261500,261500,261500,261500,0
|
|
20240910,172900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,172800,2688980500,261500,261500,261500,261500,0
|
|
20240910,172700,2688980500,261500,261500,261500,261500,0
|
|
20240910,172600,2688980500,261500,261500,261500,261500,0
|
|
20240910,172500,2688980500,261500,261500,261500,261500,0
|
|
20240910,172400,2688980500,261500,261500,261500,261500,0
|
|
20240910,172300,2688980500,261500,261500,261500,261500,0
|
|
20240910,172200,2688980500,261500,261500,261500,261500,0
|
|
20240910,172100,2688980500,261500,261500,261500,261500,0
|
|
20240910,172000,2688980500,261500,261500,261500,261500,0
|
|
20240910,171900,2688980500,261500,261500,261500,261500,0
|
|
20240910,171800,2688980500,261500,261500,261500,261500,0
|
|
20240910,171700,2688980500,261500,261500,261500,261500,0
|
|
20240910,171600,2688980500,261500,261500,261500,261500,0
|
|
20240910,171500,2688980500,261500,261500,261500,261500,0
|
|
20240910,171400,2688980500,261500,261500,261500,261500,0
|
|
20240910,171300,2688980500,261500,261500,261500,261500,0
|
|
20240910,171200,2688980500,261500,261500,261500,261500,0
|
|
20240910,171100,2688980500,261500,261500,261500,261500,0
|
|
20240910,171000,2688980500,261500,261500,261500,261500,0
|
|
20240910,170900,2688980500,261500,261500,261500,261500,0
|
|
20240910,170800,2688980500,261500,261500,261500,261500,0
|
|
20240910,170700,2688980500,261500,261500,261500,261500,0
|
|
20240910,170600,2688980500,261500,261500,261500,261500,0
|
|
20240910,170500,2688980500,261500,261500,261500,261500,0
|
|
20240910,170400,2688980500,261500,261500,261500,261500,0
|
|
20240910,170300,2688980500,261500,261500,261500,261500,0
|
|
20240910,170200,2688980500,261500,261500,261500,261500,0
|
|
20240910,170100,2688980500,261500,261500,261500,261500,0
|
|
20240910,170000,2688980500,261500,261500,261500,261500,0
|
|
20240910,165900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,165800,2688980500,261500,261500,261500,261500,0
|
|
20240910,165700,2688980500,261500,261500,261500,261500,0
|
|
20240910,165600,2688980500,261500,261500,261500,261500,0
|
|
20240910,165500,2688980500,261500,261500,261500,261500,0
|
|
20240910,165400,2688980500,261500,261500,261500,261500,0
|
|
20240910,165300,2688980500,261500,261500,261500,261500,0
|
|
20240910,165200,2688980500,261500,261500,261500,261500,0
|
|
20240910,165100,2688980500,261500,261500,261500,261500,0
|
|
20240910,165000,2688980500,261500,261500,261500,261500,0
|
|
20240910,164900,2688980500,261500,261500,261500,261500,0
|
|
20240910,164800,2688980500,261500,261500,261500,261500,0
|
|
20240910,164700,2688980500,261500,261500,261500,261500,0
|
|
20240910,164600,2688980500,261500,261500,261500,261500,0
|
|
20240910,164500,2688980500,261500,261500,261500,261500,0
|
|
20240910,164400,2688980500,261500,261500,261500,261500,0
|
|
20240910,164300,2688980500,261500,261500,261500,261500,0
|
|
20240910,164200,2688980500,261500,261500,261500,261500,0
|
|
20240910,164100,2688980500,261500,261500,261500,261500,0
|
|
20240910,164000,2688980500,261500,261500,261500,261500,0
|
|
20240910,163900,2688980500,261500,261500,261500,261500,0
|
|
20240910,163800,2688980500,261500,261500,261500,261500,0
|
|
20240910,163700,2688980500,261500,261500,261500,261500,0
|
|
20240910,163600,2688980500,261500,261500,261500,261500,0
|
|
20240910,163500,2688980500,261500,261500,261500,261500,0
|
|
20240910,163400,2688980500,261500,261500,261500,261500,0
|
|
20240910,163300,2688980500,261500,261500,261500,261500,0
|
|
20240910,163200,2688980500,261500,261500,261500,261500,0
|
|
20240910,163100,2688980500,261500,261500,261500,261500,0
|
|
20240910,163000,2688980500,261500,261500,261500,261500,0
|
|
20240910,162900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,162800,2688980500,261500,261500,261500,261500,0
|
|
20240910,162700,2688980500,261500,261500,261500,261500,0
|
|
20240910,162600,2688980500,261500,261500,261500,261500,0
|
|
20240910,162500,2688980500,261500,261500,261500,261500,0
|
|
20240910,162400,2688980500,261500,261500,261500,261500,0
|
|
20240910,162300,2688980500,261500,261500,261500,261500,0
|
|
20240910,162200,2688980500,261500,261500,261500,261500,0
|
|
20240910,162100,2688980500,261500,261500,261500,261500,0
|
|
20240910,162000,2688980500,261500,261500,261500,261500,0
|
|
20240910,161900,2688980500,261500,261500,261500,261500,0
|
|
20240910,161800,2688980500,261500,261500,261500,261500,0
|
|
20240910,161700,2688980500,261500,261500,261500,261500,0
|
|
20240910,161600,2688980500,261500,261500,261500,261500,0
|
|
20240910,161500,2688980500,261500,261500,261500,261500,0
|
|
20240910,161400,2688980500,261500,261500,261500,261500,0
|
|
20240910,161300,2688980500,261500,261500,261500,261500,0
|
|
20240910,161200,2688980500,261500,261500,261500,261500,0
|
|
20240910,161100,2688980500,261500,261500,261500,261500,0
|
|
20240910,161000,2688980500,261500,261500,261500,261500,0
|
|
20240910,160900,2688980500,261500,261500,261500,261500,0
|
|
20240910,160800,2688980500,261500,261500,261500,261500,0
|
|
20240910,160700,2688980500,261500,261500,261500,261500,0
|
|
20240910,160600,2688980500,261500,261500,261500,261500,0
|
|
20240910,160500,2688980500,261500,261500,261500,261500,0
|
|
20240910,160400,2688980500,261500,261500,261500,261500,0
|
|
20240910,160300,2688980500,261500,261500,261500,261500,0
|
|
20240910,160200,2688980500,261500,261500,261500,261500,0
|
|
20240910,160100,2688980500,261500,261500,261500,261500,0
|
|
20240910,160000,2688980500,261500,261500,261500,261500,0
|
|
20240910,155900,2688980500,261500,261500,261500,261500,1759
|
|
20240910,155800,2688980500,261500,261500,261500,261500,0
|
|
20240910,155700,2688980500,261500,261500,261500,261500,0
|
|
20240910,155600,2688980500,261500,261500,261500,261500,0
|
|
20240910,155500,2688980500,261500,261500,261500,261500,0
|
|
20240910,155400,2688980500,261500,261500,261500,261500,0
|
|
20240910,155300,2688980500,261500,261500,261500,261500,0
|
|
20240910,155200,2688980500,261500,261500,261500,261500,0
|
|
20240910,155100,2688980500,261500,261500,261500,261500,0
|
|
20240910,155000,2688980500,261500,261500,261500,261500,0
|
|
20240910,154900,2688980500,261500,261500,261500,261500,0
|
|
20240910,154800,2688980500,261500,261500,261500,261500,0
|
|
20240910,154700,2688980500,261500,261500,261500,261500,0
|
|
20240910,154600,2688980500,261500,261500,261500,261500,0
|
|
20240910,154500,2688980500,261500,261500,261500,261500,0
|
|
20240910,154400,2688980500,261500,261500,261500,261500,0
|
|
20240910,154300,2688980500,261500,261500,261500,261500,0
|
|
20240910,154200,2688980500,261500,261500,261500,261500,0
|
|
20240910,154100,2688980500,261500,261500,261500,261500,0
|
|
20240910,154000,2688980500,261500,261500,261500,261500,0
|
|
20240910,153900,2688980500,261500,261500,261500,261500,0
|
|
20240910,153800,2688980500,261500,261500,261500,261500,0
|
|
20240910,153700,2688980500,261500,261500,261500,261500,0
|
|
20240910,153600,2688980500,261500,261500,261500,261500,0
|
|
20240910,153500,2688980500,261500,261500,261500,261500,0
|
|
20240910,153400,2688980500,261500,261500,261500,261500,0
|
|
20240910,153300,2688980500,261500,261500,261500,261500,0
|
|
20240910,153200,2688980500,261500,261500,261500,261500,0
|
|
20240910,153100,2688980500,261500,261500,261500,261500,0
|
|
20240910,153000,2688980500,261500,261500,261500,261500,1759
|
|
20240910,152900,2229002000,259000,259000,259000,259000,0
|
|
20240910,152800,2229002000,259000,259000,259000,259000,0
|
|
20240910,152700,2229002000,259000,259000,259000,259000,0
|
|
20240910,152600,2229002000,259000,259000,259000,259000,0
|
|
20240910,152500,2229002000,259000,259000,259000,259000,0
|
|
20240910,152400,2229002000,259000,259000,259000,259000,0
|
|
20240910,152300,2229002000,259000,259000,259000,259000,0
|
|
20240910,152200,2229002000,259000,259000,259000,259000,0
|
|
20240910,152100,2229002000,259000,259000,259000,259000,0
|
|
20240910,152000,2229002000,259000,259000,259000,259000,0
|
|
20240910,151900,2229002000,259000,258000,259000,257500,62
|
|
20240910,151800,2212983500,258000,258000,258000,258000,2
|
|
20240910,151700,2212467500,258000,258000,259000,258000,63
|
|
20240910,151600,2196185000,259000,259000,259000,258500,33
|
|
20240910,151500,2187642000,259000,258000,259000,258000,120
|
|
20240910,151400,2156621500,258500,258000,258500,258000,28
|
|
20240910,151300,2149395500,258000,258000,258500,258000,23
|
|
20240910,151200,2143457000,258000,258000,258000,257500,69
|
|
20240910,151100,2125687500,258000,258000,258000,258000,9
|
|
20240910,151000,2123365500,258000,258000,258000,258000,18
|
|
20240910,150900,2118721500,258500,257500,258500,257500,18
|
|
20240910,150800,2114069500,258000,258000,258500,258000,129
|
|
20240910,150700,2080787000,258500,258500,258500,258500,1
|
|
20240910,150600,2080528500,258000,258000,258000,258000,6
|
|
20240910,150500,2078980500,258000,258000,258500,258000,51
|
|
20240910,150400,2065822000,258000,258000,258000,258000,4
|
|
20240910,150300,2064790000,258000,258000,258000,258000,1
|
|
20240910,150200,2064532000,258000,258000,258000,258000,5
|
|
20240910,150100,2063242000,258500,258500,258500,258500,0
|
|
20240910,150000,2063242000,258500,258000,258500,258000,43
|
|
20240910,145900,2052147000,258000,258000,258500,257500,52
|
|
20240910,145800,2038732000,257500,257500,258000,257500,83
|
|
20240910,145700,2017356000,257500,258000,258500,257500,39
|
|
20240910,145600,2007300000,258000,258000,258000,258000,27
|
|
20240910,145500,2000334000,258000,258000,258500,258000,66
|
|
20240910,145400,1983303500,258500,257500,258500,257500,34
|
|
20240910,145300,1974537500,257500,257500,258000,257500,34
|
|
20240910,145200,1965781500,257500,258000,258000,257500,28
|
|
20240910,145100,1958565000,258500,258500,258500,258000,32
|
|
20240910,145000,1950307500,258000,258000,258500,258000,77
|
|
20240910,144900,1930440000,258000,258000,258500,258000,30
|
|
20240910,144800,1922698000,258500,258000,258500,258000,28
|
|
20240910,144700,1915473000,258000,258000,258500,258000,30
|
|
20240910,144600,1907731500,258500,258500,258500,258500,1
|
|
20240910,144500,1907473000,258500,258000,258500,257500,55
|
|
20240910,144400,1893285000,258500,258000,258500,257500,67
|
|
20240910,144300,1876002500,258000,258500,258500,258000,8
|
|
20240910,144200,1873938000,258500,258500,258500,258500,0
|
|
20240910,144100,1873938000,258500,259000,259000,258500,36
|
|
20240910,144000,1864631500,258500,259000,259000,258500,11
|
|
20240910,143900,1861786000,259000,259000,259000,259000,0
|
|
20240910,143800,1861786000,259000,258500,259000,258500,9
|
|
20240910,143700,1859458500,259000,259000,259000,259000,5
|
|
20240910,143600,1858163500,258500,258500,259000,258500,18
|
|
20240910,143500,1853509500,258500,258500,258500,258500,0
|
|
20240910,143400,1853509500,258500,258500,258500,258500,0
|
|
20240910,143300,1853509500,258500,258500,258500,258500,7
|
|
20240910,143200,1851700000,258500,259000,259000,258500,2
|
|
20240910,143100,1851182500,258500,258500,258500,258500,9
|
|
20240910,143000,1848856000,259000,259000,259000,259000,1
|
|
20240910,142900,1848597000,258500,258500,258500,258500,8
|
|
20240910,142800,1846529000,259000,259000,259000,259000,0
|
|
20240910,142700,1846529000,259000,259000,259000,259000,1
|
|
20240910,142600,1846270000,258500,258500,258500,258500,7
|
|
20240910,142500,1844460500,258500,259000,259000,258500,6
|
|
20240910,142400,1842907000,259000,258000,259000,258000,9
|
|
20240910,142300,1840583000,259000,259000,259000,259000,4
|
|
20240910,142200,1839547000,258000,258000,258000,258000,4
|
|
20240910,142100,1838515000,258000,258000,258000,258000,7
|
|
20240910,142000,1836709000,259000,258500,259000,258500,19
|
|
20240910,141900,1831797000,258000,259000,259000,258000,8
|
|
20240910,141800,1829732000,258000,258000,258000,258000,0
|
|
20240910,141700,1829732000,258000,258000,258000,258000,7
|
|
20240910,141600,1827926000,258500,258500,258500,258500,7
|
|
20240910,141500,1826116500,258500,258500,258500,258500,27
|
|
20240910,141400,1819137000,258500,258500,258500,258500,8
|
|
20240910,141300,1817069000,259000,259000,259000,259000,4
|
|
20240910,141200,1816033000,259000,258500,259000,258500,9
|
|
20240910,141100,1813705500,258500,258500,258500,258500,0
|
|
20240910,141000,1813705500,258500,258500,258500,258500,8
|
|
20240910,140900,1811637500,258500,259000,259000,258500,2
|
|
20240910,140800,1811120000,258500,258500,258500,258500,0
|
|
20240910,140700,1811120000,258500,259000,259000,258500,11
|
|
20240910,140600,1808273500,258500,258500,258500,258500,0
|
|
20240910,140500,1808273500,258500,258500,258500,258500,7
|
|
20240910,140400,1806464000,259500,258500,259500,258500,33
|
|
20240910,140300,1797928500,258500,258500,258500,258500,1
|
|
20240910,140200,1797670000,258500,258500,258500,258500,8
|
|
20240910,140100,1795602000,259500,259000,259500,259000,3
|
|
20240910,140000,1794824000,259000,258500,259000,258500,32
|
|
20240910,135900,1786550500,259000,259000,259000,259000,4
|
|
20240910,135800,1785514500,258500,258000,258500,258000,15
|
|
20240910,135700,1781640500,258500,258500,258500,258500,0
|
|
20240910,135600,1781640500,258500,258500,258500,258500,2
|
|
20240910,135500,1781123500,258000,258000,258500,258000,9
|
|
20240910,135400,1778801000,258500,258000,259500,258000,18
|
|
20240910,135300,1774153500,259500,258000,259500,258000,157
|
|
20240910,135200,1733635500,258000,258000,258500,258000,54
|
|
20240910,135100,1719702000,258000,258000,258000,258000,11
|
|
20240910,135000,1716864000,258000,258000,258000,258000,7
|
|
20240910,134900,1715058000,258500,258500,258500,258500,0
|
|
20240910,134800,1715058000,258500,258000,258500,258000,12
|
|
20240910,134700,1711959500,258500,258500,258500,258500,4
|
|
20240910,134600,1710925500,258500,258000,258500,258000,8
|
|
20240910,134500,1708861000,258500,258500,258500,258500,0
|
|
20240910,134400,1708861000,258500,258500,258500,258500,1
|
|
20240910,134300,1708602500,258000,258000,258000,258000,37
|
|
20240910,134200,1699056500,258500,258500,258500,258500,0
|
|
20240910,134100,1699056500,258500,258000,258500,258000,21
|
|
20240910,134000,1693636500,258500,258500,258500,258500,2
|
|
20240910,133900,1693119500,258500,258000,258500,258000,9
|
|
20240910,133800,1690796500,258000,258500,258500,258000,8
|
|
20240910,133700,1688731000,258500,258500,258500,258500,0
|
|
20240910,133600,1688731000,258500,258500,258500,258000,12
|
|
20240910,133500,1685632500,258500,258000,258500,258000,55
|
|
20240910,133400,1671440000,258000,258000,258000,258000,7
|
|
20240910,133300,1669634000,258000,258000,258000,258000,0
|
|
20240910,133200,1669634000,258000,258000,258000,258000,0
|
|
20240910,133100,1669634000,258000,258000,258500,258000,12
|
|
20240910,133000,1666537500,258000,258000,258000,258000,0
|
|
20240910,132900,1666537500,258000,258500,258500,258000,22
|
|
20240910,132800,1660858000,259500,259500,259500,259500,1
|
|
20240910,132700,1660598500,258500,258500,258500,258500,7
|
|
20240910,132600,1658789000,258500,258500,258500,258500,0
|
|
20240910,132500,1658789000,258500,258500,258500,258500,0
|
|
20240910,132400,1658789000,258500,258500,258500,258500,13
|
|
20240910,132300,1655428500,258500,258500,258500,258500,0
|
|
20240910,132200,1655428500,258500,258500,258500,258500,18
|
|
20240910,132100,1650775500,259500,259000,259500,258000,78
|
|
20240910,132000,1630607500,259000,259000,259000,259000,7
|
|
20240910,131900,1628794500,260000,260000,260000,260000,0
|
|
20240910,131800,1628794500,260000,260000,260000,260000,2
|
|
20240910,131700,1628274500,259000,259000,259000,259000,8
|
|
20240910,131600,1626202500,259000,259000,259000,259000,0
|
|
20240910,131500,1626202500,259000,260000,260000,259000,13
|
|
20240910,131400,1622834500,260000,260000,260000,259500,19
|
|
20240910,131300,1617903000,259000,259000,260000,259000,17
|
|
20240910,131200,1613498000,259000,258500,260000,258500,13
|
|
20240910,131100,1610131000,260000,260000,260000,260000,2
|
|
20240910,131000,1609611000,258500,259500,259500,258500,12
|
|
20240910,130900,1606505000,259500,258500,259500,258500,6
|
|
20240910,130800,1604953000,258500,258500,258500,258500,7
|
|
20240910,130700,1603143500,259500,259500,259500,259500,12
|
|
20240910,130600,1600029500,259500,259500,259500,259500,4
|
|
20240910,130500,1598991500,259500,258500,259500,258500,8
|
|
20240910,130400,1596922500,260000,258500,260000,258500,104
|
|
20240910,130300,1570032500,258500,258500,258500,258500,7
|
|
20240910,130200,1568223000,260000,260000,260000,260000,4
|
|
20240910,130100,1567183000,260000,258500,260000,258000,152
|
|
20240910,130000,1527872000,258500,258500,258500,258500,26
|
|
20240910,125900,1521151000,258500,258500,258500,258500,1
|
|
20240910,125800,1520892500,258500,258500,258500,258500,7
|
|
20240910,125700,1519083000,259500,259500,259500,259500,1
|
|
20240910,125600,1518823500,259500,258500,260000,258500,19
|
|
20240910,125500,1513898500,260000,260000,260000,260000,2
|
|
20240910,125400,1513378500,260000,260000,260000,260000,0
|
|
20240910,125300,1513378500,260000,258000,260000,258000,8
|
|
20240910,125200,1511312500,260000,259000,260000,259000,7
|
|
20240910,125100,1509497500,259000,258000,259000,258000,7
|
|
20240910,125000,1507690500,258500,258500,258500,258500,5
|
|
20240910,124900,1506398000,259000,258000,259000,258000,10
|
|
20240910,124800,1503815000,259000,259000,259000,259000,2
|
|
20240910,124700,1503297000,259000,259000,259000,259000,0
|
|
20240910,124600,1503297000,259000,258000,259000,258000,7
|
|
20240910,124500,1501490000,259000,259000,259000,259000,2
|
|
20240910,124400,1500972000,259000,258000,259000,258000,9
|
|
20240910,124300,1498648000,258000,258000,258000,258000,0
|
|
20240910,124200,1498648000,258000,259000,259000,258000,2
|
|
20240910,124100,1498131000,259000,258000,259000,258000,7
|
|
20240910,124000,1496324000,258500,258500,258500,258500,10
|
|
20240910,123900,1493739000,259000,258500,259000,258000,13
|
|
20240910,123800,1490381000,259000,259000,259000,259000,47
|
|
20240910,123700,1478208000,259500,259000,259500,258500,112
|
|
20240910,123600,1449245500,259000,259000,259000,259000,13
|
|
20240910,123500,1445878500,259000,259000,259000,259000,0
|
|
20240910,123400,1445878500,259000,259500,259500,259000,14
|
|
20240910,123300,1442249000,259000,259000,259000,259000,1
|
|
20240910,123200,1441990000,259000,259000,259000,259000,9
|
|
20240910,123100,1439659000,259000,259500,259500,259000,3
|
|
20240910,123000,1438881000,259500,259000,259500,259000,18
|
|
20240910,122900,1434218000,259000,259000,259000,259000,2
|
|
20240910,122800,1433700000,259000,259000,259000,259000,9
|
|
20240910,122700,1431369000,258500,258500,258500,258500,6
|
|
20240910,122600,1429818000,259000,259000,259000,259000,0
|
|
20240910,122500,1429818000,259000,259000,259000,258500,9
|
|
20240910,122400,1427490500,258500,258500,258500,258500,0
|
|
20240910,122300,1427490500,258500,258500,258500,258500,0
|
|
20240910,122200,1427490500,258500,258500,258500,258500,6
|
|
20240910,122100,1425939500,258500,258500,258500,258500,0
|
|
20240910,122000,1425939500,258500,258500,258500,258500,7
|
|
20240910,121900,1424130000,259000,258500,259000,258500,10
|
|
20240910,121800,1421544500,258500,258500,258500,258500,6
|
|
20240910,121700,1419993500,258500,258500,258500,258500,0
|
|
20240910,121600,1419993500,258500,258500,258500,258500,1
|
|
20240910,121500,1419735000,259000,259500,259500,259000,44
|
|
20240910,121400,1408337500,259500,259500,259500,259500,10
|
|
20240910,121300,1405742500,259500,259000,259500,259000,7
|
|
20240910,121200,1403929000,259500,259500,259500,259500,1
|
|
20240910,121100,1403669500,259500,259000,259500,259000,4
|
|
20240910,121000,1402632000,259000,259000,259500,259000,9
|
|
20240910,120900,1400300500,259500,259500,259500,259500,0
|
|
20240910,120800,1400300500,259500,259000,259500,259000,7
|
|
20240910,120700,1398487000,259500,259500,259500,259500,1
|
|
20240910,120600,1398227500,259500,259500,259500,259500,8
|
|
20240910,120500,1396151500,260000,260000,260000,259500,19
|
|
20240910,120400,1391213500,260000,260000,260000,260000,1
|
|
20240910,120300,1390953500,260000,260000,260000,259500,8
|
|
20240910,120200,1388876500,259500,259500,259500,259500,0
|
|
20240910,120100,1388876500,259500,260000,260000,259500,8
|
|
20240910,120000,1386800000,260000,260000,260000,260000,2
|
|
20240910,115900,1386280000,259500,259500,259500,259500,8
|
|
20240910,115800,1384204000,260000,260000,260000,260000,6
|
|
20240910,115700,1382644000,259500,259500,259500,259500,0
|
|
20240910,115600,1382644000,259500,259500,259500,259500,8
|
|
20240910,115500,1380568000,260000,260000,260000,260000,1
|
|
20240910,115400,1380308000,259500,259500,259500,259500,8
|
|
20240910,115300,1378232000,260000,260000,260000,260000,0
|
|
20240910,115200,1378232000,260000,260000,260000,260000,1
|
|
20240910,115100,1377972000,259500,260500,260500,259500,8
|
|
20240910,115000,1375895000,260000,261000,261000,260000,9
|
|
20240910,114900,1373553000,259500,259500,259500,259500,6
|
|
20240910,114800,1371996000,259500,259500,259500,259500,0
|
|
20240910,114700,1371996000,259500,259500,259500,259500,7
|
|
20240910,114600,1370179500,261000,261000,261000,260000,6
|
|
20240910,114500,1368617500,259500,259500,259500,259500,1
|
|
20240910,114400,1368358000,259500,261000,261000,259500,12
|
|
20240910,114300,1365235000,260000,260000,261000,260000,127
|
|
20240910,114200,1332200000,259000,259000,259000,259000,7
|
|
20240910,114100,1330387000,260000,260000,260000,260000,4
|
|
20240910,114000,1329347000,260000,259000,260000,259000,19
|
|
20240910,113900,1324413000,260000,260000,260000,259500,156
|
|
20240910,113800,1283857500,259500,259500,259500,259500,28
|
|
20240910,113700,1276591500,259000,259000,259500,259000,9
|
|
20240910,113600,1274260000,258500,258500,258500,258500,0
|
|
20240910,113500,1274260000,258500,259000,259000,258500,8
|
|
20240910,113400,1272189000,259000,259000,259000,259000,4
|
|
20240910,113300,1271153000,259000,259000,259000,259000,4
|
|
20240910,113200,1270117000,259000,259500,259500,259000,8
|
|
20240910,113100,1268044500,259000,259000,259000,259000,0
|
|
20240910,113000,1268044500,259000,259500,259500,259000,7
|
|
20240910,112900,1266231000,259000,259000,259000,259000,0
|
|
20240910,112800,1266231000,259000,259000,259000,259000,15
|
|
20240910,112700,1262346000,259000,259000,259000,259000,2
|
|
20240910,112600,1261828000,259000,259500,259500,259000,17
|
|
20240910,112500,1257419500,259000,259000,259000,259000,14
|
|
20240910,112400,1253793500,259000,259000,259000,259000,10
|
|
20240910,112300,1251203500,259000,259000,259000,259000,8
|
|
20240910,112200,1249131500,260000,260000,260000,260000,1
|
|
20240910,112100,1248871500,259000,259000,259000,259000,2
|
|
20240910,112000,1248353500,259000,259000,260000,259000,54
|
|
20240910,111900,1234366500,260000,260000,260000,260000,1
|
|
20240910,111800,1234106500,260000,259000,260000,259000,8
|
|
20240910,111700,1232033500,260000,260000,260000,260000,2
|
|
20240910,111600,1231513500,259000,260500,260500,259000,74
|
|
20240910,111500,1212313500,260000,260500,260500,260000,2
|
|
20240910,111400,1211793000,260000,260000,260000,260000,4
|
|
20240910,111300,1210753000,260000,260500,260500,260000,8
|
|
20240910,111200,1208672500,260500,260500,260500,260500,1
|
|
20240910,111100,1208412000,260500,260500,260500,260500,71
|
|
20240910,111000,1189916500,261000,261000,261000,261000,0
|
|
20240910,110900,1189916500,261000,260500,261000,260500,13
|
|
20240910,110800,1186529500,260500,260500,260500,260500,4
|
|
20240910,110700,1185487500,261000,261000,261000,261000,5
|
|
20240910,110600,1184182500,261000,260500,261000,260500,7
|
|
20240910,110500,1182358500,260500,261500,261500,260500,13
|
|
20240910,110400,1178967000,261000,261500,262000,261000,200
|
|
20240910,110300,1126711000,262500,262000,262500,262000,5
|
|
20240910,110200,1125399000,261500,261500,261500,261500,1
|
|
20240910,110100,1125137500,261500,262000,262000,261500,14
|
|
20240910,110000,1121472500,262000,261500,262000,261500,6
|
|
20240910,105900,1119902500,261500,261500,262000,261500,50
|
|
20240910,105800,1106827000,262000,262000,262000,262000,6
|
|
20240910,105700,1105255000,262000,262000,262500,261500,27
|
|
20240910,105600,1098183500,262500,262500,262500,262500,0
|
|
20240910,105500,1098183500,262500,262500,262500,262500,3
|
|
20240910,105400,1097396000,261000,262500,262500,261000,9
|
|
20240910,105300,1095044000,262500,262500,262500,262000,9
|
|
20240910,105200,1092685000,261000,261000,261000,261000,6
|
|
20240910,105100,1091119000,262000,262000,262000,262000,2
|
|
20240910,105000,1090595000,261000,261000,261000,261000,28
|
|
20240910,104900,1083287000,261000,261500,261500,261000,4
|
|
20240910,104800,1082242500,261000,261000,261000,261000,4
|
|
20240910,104700,1081198500,260500,260500,261000,260500,13
|
|
20240910,104600,1077811500,260500,260500,261000,260500,5
|
|
20240910,104500,1076508500,261000,260500,261000,260500,9
|
|
20240910,104400,1074163500,261000,261000,261000,261000,2
|
|
20240910,104300,1073641500,261000,261000,261000,261000,1
|
|
20240910,104200,1073380500,261500,261500,261500,261000,11
|
|
20240910,104100,1070508500,261000,262500,262500,261000,7
|
|
20240910,104000,1068677500,261000,261000,261000,261000,7
|
|
20240910,103900,1066850500,261000,261000,261000,261000,12
|
|
20240910,103800,1063718500,261000,262500,262500,261000,7
|
|
20240910,103700,1061890000,262000,261500,262000,261500,15
|
|
20240910,103600,1057967000,261500,261500,261500,261500,2
|
|
20240910,103500,1057444000,261000,261000,261500,261000,12
|
|
20240910,103400,1054311500,261000,261000,261000,261000,2
|
|
20240910,103300,1053789500,261000,261500,261500,261000,49
|
|
20240910,103200,1040978000,262000,262000,262000,262000,1
|
|
20240910,103100,1040716000,262000,262000,262000,262000,19
|
|
20240910,103000,1035738000,262000,263000,263000,262000,9
|
|
20240910,102900,1033378500,262500,262500,262500,262500,7
|
|
20240910,102800,1031541000,262000,262500,262500,262000,70
|
|
20240910,102700,1013171000,263000,263000,263000,263000,48
|
|
20240910,102600,1000547000,263000,263500,264000,263000,91
|
|
20240910,102500,976598500,263500,263500,263500,263000,43
|
|
20240910,102400,965283500,263500,262500,263500,262500,75
|
|
20240910,102300,945561500,262500,262000,262500,262000,46
|
|
20240910,102200,933498000,262500,261500,262500,261500,54
|
|
20240910,102100,919351000,261500,261500,262000,261500,46
|
|
20240910,102000,907319000,261500,261000,261500,261000,116
|
|
20240910,101900,877027000,261000,260500,261000,260500,24
|
|
20240910,101800,870771500,261000,260500,261000,260500,9
|
|
20240910,101700,868426000,260500,260500,260500,260500,10
|
|
20240910,101600,865821000,260500,261000,261000,260500,12
|
|
20240910,101500,862692500,260500,260500,260500,260500,0
|
|
20240910,101400,862692500,260500,261000,261000,260500,49
|
|
20240910,101300,849924500,261000,260500,261000,260500,10
|
|
20240910,101200,847315500,261000,260500,261000,260500,74
|
|
20240910,101100,828036000,260000,260000,260500,260000,34
|
|
20240910,101000,819193000,260500,260000,260500,260000,11
|
|
20240910,100900,816331500,259000,260000,260000,259000,9
|
|
20240910,100800,813997500,260000,260000,260000,260000,6
|
|
20240910,100700,812437500,259000,259000,259500,259000,69
|
|
20240910,100600,794536000,259500,259500,259500,259500,14
|
|
20240910,100500,790903000,260000,260000,260000,260000,4
|
|
20240910,100400,789863000,259500,259500,260000,259500,35
|
|
20240910,100300,780777000,259500,259500,259500,259500,7
|
|
20240910,100200,778960500,259500,259500,259500,259500,7
|
|
20240910,100100,777144000,260000,260500,260500,260000,122
|
|
20240910,100000,745417000,260500,260000,260500,260000,134
|
|
20240910,095900,710571000,260500,260500,260500,260500,25
|
|
20240910,095800,704058500,260500,260500,260500,260500,6
|
|
20240910,095700,702495500,260000,260500,260500,260000,10
|
|
20240910,095600,699894000,260500,260500,260500,260500,2
|
|
20240910,095500,699373000,260500,260000,260500,260000,111
|
|
20240910,095400,670502500,260500,260500,260500,260500,40
|
|
20240910,095300,660082500,260500,260000,260500,260000,12
|
|
20240910,095200,656959500,259500,260000,260500,259500,115
|
|
20240910,095100,627034000,260000,260000,260000,260000,23
|
|
20240910,095000,621054000,260000,259500,260000,259000,72
|
|
20240910,094900,602373000,259500,259000,259500,259000,15
|
|
20240910,094800,598485000,259000,257000,259000,257000,232
|
|
20240910,094700,538597000,258000,257500,258000,257500,25
|
|
20240910,094600,532158500,257500,256000,257500,256000,31
|
|
20240910,094500,524209000,257000,256500,258000,256000,386
|
|
20240910,094400,425201000,256500,256500,256500,256500,1
|
|
20240910,094300,424944500,256500,256000,256500,256000,8
|
|
20240910,094200,422896000,256500,256500,256500,256500,2
|
|
20240910,094100,422383000,256500,256500,256500,256500,123
|
|
20240910,094000,390833500,257000,257000,257000,256500,12
|
|
20240910,093900,387752500,257000,257000,257000,257000,3
|
|
20240910,093800,386981500,257000,257000,257000,257000,41
|
|
20240910,093700,376444500,257000,257000,257000,257000,0
|
|
20240910,093600,376444500,257000,257000,257000,257000,8
|
|
20240910,093500,374388500,257000,257500,257500,257000,19
|
|
20240910,093400,369504000,257500,257500,257500,257500,1
|
|
20240910,093300,369246500,257000,257500,257500,257000,10
|
|
20240910,093200,366675500,257500,257000,257500,257000,165
|
|
20240910,093100,324215500,256500,257000,257000,256500,10
|
|
20240910,093000,321649000,257000,256500,257000,256500,18
|
|
20240910,092900,317031500,256500,256500,256500,256500,11
|
|
20240910,092800,314210000,256500,257000,257000,256500,5
|
|
20240910,092700,312927000,257000,256500,257000,256500,8
|
|
20240910,092600,310871500,256500,256500,256500,256500,7
|
|
20240910,092500,309076000,256500,256500,256500,256500,48
|
|
20240910,092400,296764000,256500,256000,256500,256000,99
|
|
20240910,092300,271396500,256000,256000,256000,256000,2
|
|
20240910,092200,270884500,256000,256000,256000,256000,0
|
|
20240910,092100,270884500,256000,256500,257000,256000,15
|
|
20240910,092000,267038000,256500,256500,256500,256500,16
|
|
20240910,091900,262934000,256000,256000,256000,256000,7
|
|
20240910,091800,261142000,256000,256500,256500,256000,20
|
|
20240910,091700,256016500,256500,256000,256500,256000,31
|
|
20240910,091600,248068000,256500,257000,257000,256500,35
|
|
20240910,091500,239090000,257000,256500,257000,256500,8
|
|
20240910,091400,237037500,256500,257000,257000,256500,143
|
|
20240910,091300,200309000,257000,257500,258000,257000,134
|
|
20240910,091200,165807000,258000,258000,258000,258000,20
|
|
20240910,091100,160647000,258500,258500,258500,258500,12
|
|
20240910,091000,157545000,258500,257500,258500,257500,20
|
|
20240910,090900,152383500,257500,258000,258000,257500,8
|
|
20240910,090800,150320000,258000,257500,258000,257500,12
|
|
20240910,090700,147226000,257500,259000,259000,257500,209
|
|
20240910,090600,93183000,259500,259500,259500,259500,16
|
|
20240910,090500,89031000,260000,259000,260000,259000,41
|
|
20240910,090400,78386500,260000,260500,260500,260000,6
|
|
20240910,090300,76826000,260500,259500,260500,259000,38
|
|
20240910,090200,66937500,259000,258500,259000,258500,16
|
|
20240910,090100,62797000,259000,259000,260000,258500,70
|
|
20240910,090000,44671000,259000,257500,259500,257500,173
|