722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,205900,3164980500,265500,265500,265500,265500,726
|
|
20240911,205800,3164980500,265500,265500,265500,265500,0
|
|
20240911,205700,3164980500,265500,265500,265500,265500,0
|
|
20240911,205600,3164980500,265500,265500,265500,265500,0
|
|
20240911,205500,3164980500,265500,265500,265500,265500,0
|
|
20240911,205400,3164980500,265500,265500,265500,265500,0
|
|
20240911,205300,3164980500,265500,265500,265500,265500,0
|
|
20240911,205200,3164980500,265500,265500,265500,265500,0
|
|
20240911,205100,3164980500,265500,265500,265500,265500,0
|
|
20240911,205000,3164980500,265500,265500,265500,265500,0
|
|
20240911,204900,3164980500,265500,265500,265500,265500,0
|
|
20240911,204800,3164980500,265500,265500,265500,265500,0
|
|
20240911,204700,3164980500,265500,265500,265500,265500,0
|
|
20240911,204600,3164980500,265500,265500,265500,265500,0
|
|
20240911,204500,3164980500,265500,265500,265500,265500,0
|
|
20240911,204400,3164980500,265500,265500,265500,265500,0
|
|
20240911,204300,3164980500,265500,265500,265500,265500,0
|
|
20240911,204200,3164980500,265500,265500,265500,265500,0
|
|
20240911,204100,3164980500,265500,265500,265500,265500,0
|
|
20240911,204000,3164980500,265500,265500,265500,265500,0
|
|
20240911,203900,3164980500,265500,265500,265500,265500,0
|
|
20240911,203800,3164980500,265500,265500,265500,265500,0
|
|
20240911,203700,3164980500,265500,265500,265500,265500,0
|
|
20240911,203600,3164980500,265500,265500,265500,265500,0
|
|
20240911,203500,3164980500,265500,265500,265500,265500,0
|
|
20240911,203400,3164980500,265500,265500,265500,265500,0
|
|
20240911,203300,3164980500,265500,265500,265500,265500,0
|
|
20240911,203200,3164980500,265500,265500,265500,265500,0
|
|
20240911,203100,3164980500,265500,265500,265500,265500,0
|
|
20240911,203000,3164980500,265500,265500,265500,265500,0
|
|
20240911,202900,3164980500,265500,265500,265500,265500,726
|
|
20240911,202800,3164980500,265500,265500,265500,265500,0
|
|
20240911,202700,3164980500,265500,265500,265500,265500,0
|
|
20240911,202600,3164980500,265500,265500,265500,265500,0
|
|
20240911,202500,3164980500,265500,265500,265500,265500,0
|
|
20240911,202400,3164980500,265500,265500,265500,265500,0
|
|
20240911,202300,3164980500,265500,265500,265500,265500,0
|
|
20240911,202200,3164980500,265500,265500,265500,265500,0
|
|
20240911,202100,3164980500,265500,265500,265500,265500,0
|
|
20240911,202000,3164980500,265500,265500,265500,265500,0
|
|
20240911,201900,3164980500,265500,265500,265500,265500,0
|
|
20240911,201800,3164980500,265500,265500,265500,265500,0
|
|
20240911,201700,3164980500,265500,265500,265500,265500,0
|
|
20240911,201600,3164980500,265500,265500,265500,265500,0
|
|
20240911,201500,3164980500,265500,265500,265500,265500,0
|
|
20240911,201400,3164980500,265500,265500,265500,265500,0
|
|
20240911,201300,3164980500,265500,265500,265500,265500,0
|
|
20240911,201200,3164980500,265500,265500,265500,265500,0
|
|
20240911,201100,3164980500,265500,265500,265500,265500,0
|
|
20240911,201000,3164980500,265500,265500,265500,265500,0
|
|
20240911,200900,3164980500,265500,265500,265500,265500,0
|
|
20240911,200800,3164980500,265500,265500,265500,265500,0
|
|
20240911,200700,3164980500,265500,265500,265500,265500,0
|
|
20240911,200600,3164980500,265500,265500,265500,265500,0
|
|
20240911,200500,3164980500,265500,265500,265500,265500,0
|
|
20240911,200400,3164980500,265500,265500,265500,265500,0
|
|
20240911,200300,3164980500,265500,265500,265500,265500,0
|
|
20240911,200200,3164980500,265500,265500,265500,265500,0
|
|
20240911,200100,3164980500,265500,265500,265500,265500,0
|
|
20240911,200000,3164980500,265500,265500,265500,265500,0
|
|
20240911,195900,3164980500,265500,265500,265500,265500,726
|
|
20240911,195800,3164980500,265500,265500,265500,265500,0
|
|
20240911,195700,3164980500,265500,265500,265500,265500,0
|
|
20240911,195600,3164980500,265500,265500,265500,265500,0
|
|
20240911,195500,3164980500,265500,265500,265500,265500,0
|
|
20240911,195400,3164980500,265500,265500,265500,265500,0
|
|
20240911,195300,3164980500,265500,265500,265500,265500,0
|
|
20240911,195200,3164980500,265500,265500,265500,265500,0
|
|
20240911,195100,3164980500,265500,265500,265500,265500,0
|
|
20240911,195000,3164980500,265500,265500,265500,265500,0
|
|
20240911,194900,3164980500,265500,265500,265500,265500,0
|
|
20240911,194800,3164980500,265500,265500,265500,265500,0
|
|
20240911,194700,3164980500,265500,265500,265500,265500,0
|
|
20240911,194600,3164980500,265500,265500,265500,265500,0
|
|
20240911,194500,3164980500,265500,265500,265500,265500,0
|
|
20240911,194400,3164980500,265500,265500,265500,265500,0
|
|
20240911,194300,3164980500,265500,265500,265500,265500,0
|
|
20240911,194200,3164980500,265500,265500,265500,265500,0
|
|
20240911,194100,3164980500,265500,265500,265500,265500,0
|
|
20240911,194000,3164980500,265500,265500,265500,265500,0
|
|
20240911,193900,3164980500,265500,265500,265500,265500,0
|
|
20240911,193800,3164980500,265500,265500,265500,265500,0
|
|
20240911,193700,3164980500,265500,265500,265500,265500,0
|
|
20240911,193600,3164980500,265500,265500,265500,265500,0
|
|
20240911,193500,3164980500,265500,265500,265500,265500,0
|
|
20240911,193400,3164980500,265500,265500,265500,265500,0
|
|
20240911,193300,3164980500,265500,265500,265500,265500,0
|
|
20240911,193200,3164980500,265500,265500,265500,265500,0
|
|
20240911,193100,3164980500,265500,265500,265500,265500,0
|
|
20240911,193000,3164980500,265500,265500,265500,265500,0
|
|
20240911,192900,3164980500,265500,265500,265500,265500,726
|
|
20240911,192800,3164980500,265500,265500,265500,265500,0
|
|
20240911,192700,3164980500,265500,265500,265500,265500,0
|
|
20240911,192600,3164980500,265500,265500,265500,265500,0
|
|
20240911,192500,3164980500,265500,265500,265500,265500,0
|
|
20240911,192400,3164980500,265500,265500,265500,265500,0
|
|
20240911,192300,3164980500,265500,265500,265500,265500,0
|
|
20240911,192200,3164980500,265500,265500,265500,265500,0
|
|
20240911,192100,3164980500,265500,265500,265500,265500,0
|
|
20240911,192000,3164980500,265500,265500,265500,265500,0
|
|
20240911,191900,3164980500,265500,265500,265500,265500,0
|
|
20240911,191800,3164980500,265500,265500,265500,265500,0
|
|
20240911,191700,3164980500,265500,265500,265500,265500,0
|
|
20240911,191600,3164980500,265500,265500,265500,265500,0
|
|
20240911,191500,3164980500,265500,265500,265500,265500,0
|
|
20240911,191400,3164980500,265500,265500,265500,265500,0
|
|
20240911,191300,3164980500,265500,265500,265500,265500,0
|
|
20240911,191200,3164980500,265500,265500,265500,265500,0
|
|
20240911,191100,3164980500,265500,265500,265500,265500,0
|
|
20240911,191000,3164980500,265500,265500,265500,265500,0
|
|
20240911,190900,3164980500,265500,265500,265500,265500,0
|
|
20240911,190800,3164980500,265500,265500,265500,265500,0
|
|
20240911,190700,3164980500,265500,265500,265500,265500,0
|
|
20240911,190600,3164980500,265500,265500,265500,265500,0
|
|
20240911,190500,3164980500,265500,265500,265500,265500,0
|
|
20240911,190400,3164980500,265500,265500,265500,265500,0
|
|
20240911,190300,3164980500,265500,265500,265500,265500,0
|
|
20240911,190200,3164980500,265500,265500,265500,265500,0
|
|
20240911,190100,3164980500,265500,265500,265500,265500,0
|
|
20240911,190000,3164980500,265500,265500,265500,265500,0
|
|
20240911,185900,3164980500,265500,265500,265500,265500,726
|
|
20240911,185800,3164980500,265500,265500,265500,265500,0
|
|
20240911,185700,3164980500,265500,265500,265500,265500,0
|
|
20240911,185600,3164980500,265500,265500,265500,265500,0
|
|
20240911,185500,3164980500,265500,265500,265500,265500,0
|
|
20240911,185400,3164980500,265500,265500,265500,265500,0
|
|
20240911,185300,3164980500,265500,265500,265500,265500,0
|
|
20240911,185200,3164980500,265500,265500,265500,265500,0
|
|
20240911,185100,3164980500,265500,265500,265500,265500,0
|
|
20240911,185000,3164980500,265500,265500,265500,265500,0
|
|
20240911,184900,3164980500,265500,265500,265500,265500,0
|
|
20240911,184800,3164980500,265500,265500,265500,265500,0
|
|
20240911,184700,3164980500,265500,265500,265500,265500,0
|
|
20240911,184600,3164980500,265500,265500,265500,265500,0
|
|
20240911,184500,3164980500,265500,265500,265500,265500,0
|
|
20240911,184400,3164980500,265500,265500,265500,265500,0
|
|
20240911,184300,3164980500,265500,265500,265500,265500,0
|
|
20240911,184200,3164980500,265500,265500,265500,265500,0
|
|
20240911,184100,3164980500,265500,265500,265500,265500,0
|
|
20240911,184000,3164980500,265500,265500,265500,265500,0
|
|
20240911,183900,3164980500,265500,265500,265500,265500,0
|
|
20240911,183800,3164980500,265500,265500,265500,265500,0
|
|
20240911,183700,3164980500,265500,265500,265500,265500,0
|
|
20240911,183600,3164980500,265500,265500,265500,265500,0
|
|
20240911,183500,3164980500,265500,265500,265500,265500,0
|
|
20240911,183400,3164980500,265500,265500,265500,265500,0
|
|
20240911,183300,3164980500,265500,265500,265500,265500,0
|
|
20240911,183200,3164980500,265500,265500,265500,265500,0
|
|
20240911,183100,3164980500,265500,265500,265500,265500,0
|
|
20240911,183000,3164980500,265500,265500,265500,265500,0
|
|
20240911,182900,3164980500,265500,265500,265500,265500,726
|
|
20240911,182800,3164980500,265500,265500,265500,265500,0
|
|
20240911,182700,3164980500,265500,265500,265500,265500,0
|
|
20240911,182600,3164980500,265500,265500,265500,265500,0
|
|
20240911,182500,3164980500,265500,265500,265500,265500,0
|
|
20240911,182400,3164980500,265500,265500,265500,265500,0
|
|
20240911,182300,3164980500,265500,265500,265500,265500,0
|
|
20240911,182200,3164980500,265500,265500,265500,265500,0
|
|
20240911,182100,3164980500,265500,265500,265500,265500,0
|
|
20240911,182000,3164980500,265500,265500,265500,265500,0
|
|
20240911,181900,3164980500,265500,265500,265500,265500,0
|
|
20240911,181800,3164980500,265500,265500,265500,265500,0
|
|
20240911,181700,3164980500,265500,265500,265500,265500,0
|
|
20240911,181600,3164980500,265500,265500,265500,265500,0
|
|
20240911,181500,3164980500,265500,265500,265500,265500,0
|
|
20240911,181400,3164980500,265500,265500,265500,265500,0
|
|
20240911,181300,3164980500,265500,265500,265500,265500,0
|
|
20240911,181200,3164980500,265500,265500,265500,265500,0
|
|
20240911,181100,3164980500,265500,265500,265500,265500,0
|
|
20240911,181000,3164980500,265500,265500,265500,265500,0
|
|
20240911,180900,3164980500,265500,265500,265500,265500,0
|
|
20240911,180800,3164980500,265500,265500,265500,265500,0
|
|
20240911,180700,3164980500,265500,265500,265500,265500,0
|
|
20240911,180600,3164980500,265500,265500,265500,265500,0
|
|
20240911,180500,3164980500,265500,265500,265500,265500,0
|
|
20240911,180400,3164980500,265500,265500,265500,265500,0
|
|
20240911,180300,3164980500,265500,265500,265500,265500,0
|
|
20240911,180200,3164980500,265500,265500,265500,265500,0
|
|
20240911,180100,3164980500,265500,265500,265500,265500,0
|
|
20240911,180000,3164980500,265500,265500,265500,265500,0
|
|
20240911,175900,3164980500,265500,265500,265500,265500,726
|
|
20240911,175800,3164980500,265500,265500,265500,265500,0
|
|
20240911,175700,3164980500,265500,265500,265500,265500,0
|
|
20240911,175600,3164980500,265500,265500,265500,265500,0
|
|
20240911,175500,3164980500,265500,265500,265500,265500,0
|
|
20240911,175400,3164980500,265500,265500,265500,265500,0
|
|
20240911,175300,3164980500,265500,265500,265500,265500,0
|
|
20240911,175200,3164980500,265500,265500,265500,265500,0
|
|
20240911,175100,3164980500,265500,265500,265500,265500,0
|
|
20240911,175000,3164980500,265500,265500,265500,265500,0
|
|
20240911,174900,3164980500,265500,265500,265500,265500,0
|
|
20240911,174800,3164980500,265500,265500,265500,265500,0
|
|
20240911,174700,3164980500,265500,265500,265500,265500,0
|
|
20240911,174600,3164980500,265500,265500,265500,265500,0
|
|
20240911,174500,3164980500,265500,265500,265500,265500,0
|
|
20240911,174400,3164980500,265500,265500,265500,265500,0
|
|
20240911,174300,3164980500,265500,265500,265500,265500,0
|
|
20240911,174200,3164980500,265500,265500,265500,265500,0
|
|
20240911,174100,3164980500,265500,265500,265500,265500,0
|
|
20240911,174000,3164980500,265500,265500,265500,265500,0
|
|
20240911,173900,3164980500,265500,265500,265500,265500,0
|
|
20240911,173800,3164980500,265500,265500,265500,265500,0
|
|
20240911,173700,3164980500,265500,265500,265500,265500,0
|
|
20240911,173600,3164980500,265500,265500,265500,265500,0
|
|
20240911,173500,3164980500,265500,265500,265500,265500,0
|
|
20240911,173400,3164980500,265500,265500,265500,265500,0
|
|
20240911,173300,3164980500,265500,265500,265500,265500,0
|
|
20240911,173200,3164980500,265500,265500,265500,265500,0
|
|
20240911,173100,3164980500,265500,265500,265500,265500,0
|
|
20240911,173000,3164980500,265500,265500,265500,265500,0
|
|
20240911,172900,3164980500,265500,265500,265500,265500,726
|
|
20240911,172800,3164980500,265500,265500,265500,265500,0
|
|
20240911,172700,3164980500,265500,265500,265500,265500,0
|
|
20240911,172600,3164980500,265500,265500,265500,265500,0
|
|
20240911,172500,3164980500,265500,265500,265500,265500,0
|
|
20240911,172400,3164980500,265500,265500,265500,265500,0
|
|
20240911,172300,3164980500,265500,265500,265500,265500,0
|
|
20240911,172200,3164980500,265500,265500,265500,265500,0
|
|
20240911,172100,3164980500,265500,265500,265500,265500,0
|
|
20240911,172000,3164980500,265500,265500,265500,265500,0
|
|
20240911,171900,3164980500,265500,265500,265500,265500,0
|
|
20240911,171800,3164980500,265500,265500,265500,265500,0
|
|
20240911,171700,3164980500,265500,265500,265500,265500,0
|
|
20240911,171600,3164980500,265500,265500,265500,265500,0
|
|
20240911,171500,3164980500,265500,265500,265500,265500,0
|
|
20240911,171400,3164980500,265500,265500,265500,265500,0
|
|
20240911,171300,3164980500,265500,265500,265500,265500,0
|
|
20240911,171200,3164980500,265500,265500,265500,265500,0
|
|
20240911,171100,3164980500,265500,265500,265500,265500,0
|
|
20240911,171000,3164980500,265500,265500,265500,265500,0
|
|
20240911,170900,3164980500,265500,265500,265500,265500,0
|
|
20240911,170800,3164980500,265500,265500,265500,265500,0
|
|
20240911,170700,3164980500,265500,265500,265500,265500,0
|
|
20240911,170600,3164980500,265500,265500,265500,265500,0
|
|
20240911,170500,3164980500,265500,265500,265500,265500,0
|
|
20240911,170400,3164980500,265500,265500,265500,265500,0
|
|
20240911,170300,3164980500,265500,265500,265500,265500,0
|
|
20240911,170200,3164980500,265500,265500,265500,265500,0
|
|
20240911,170100,3164980500,265500,265500,265500,265500,0
|
|
20240911,170000,3164980500,265500,265500,265500,265500,0
|
|
20240911,165900,3164980500,265500,265500,265500,265500,726
|
|
20240911,165800,3164980500,265500,265500,265500,265500,0
|
|
20240911,165700,3164980500,265500,265500,265500,265500,0
|
|
20240911,165600,3164980500,265500,265500,265500,265500,0
|
|
20240911,165500,3164980500,265500,265500,265500,265500,0
|
|
20240911,165400,3164980500,265500,265500,265500,265500,0
|
|
20240911,165300,3164980500,265500,265500,265500,265500,0
|
|
20240911,165200,3164980500,265500,265500,265500,265500,0
|
|
20240911,165100,3164980500,265500,265500,265500,265500,0
|
|
20240911,165000,3164980500,265500,265500,265500,265500,0
|
|
20240911,164900,3164980500,265500,265500,265500,265500,0
|
|
20240911,164800,3164980500,265500,265500,265500,265500,0
|
|
20240911,164700,3164980500,265500,265500,265500,265500,0
|
|
20240911,164600,3164980500,265500,265500,265500,265500,0
|
|
20240911,164500,3164980500,265500,265500,265500,265500,0
|
|
20240911,164400,3164980500,265500,265500,265500,265500,0
|
|
20240911,164300,3164980500,265500,265500,265500,265500,0
|
|
20240911,164200,3164980500,265500,265500,265500,265500,0
|
|
20240911,164100,3164980500,265500,265500,265500,265500,0
|
|
20240911,164000,3164980500,265500,265500,265500,265500,0
|
|
20240911,163900,3164980500,265500,265500,265500,265500,0
|
|
20240911,163800,3164980500,265500,265500,265500,265500,0
|
|
20240911,163700,3164980500,265500,265500,265500,265500,0
|
|
20240911,163600,3164980500,265500,265500,265500,265500,0
|
|
20240911,163500,3164980500,265500,265500,265500,265500,0
|
|
20240911,163400,3164980500,265500,265500,265500,265500,0
|
|
20240911,163300,3164980500,265500,265500,265500,265500,0
|
|
20240911,163200,3164980500,265500,265500,265500,265500,0
|
|
20240911,163100,3164980500,265500,265500,265500,265500,0
|
|
20240911,163000,3164980500,265500,265500,265500,265500,0
|
|
20240911,162900,3164980500,265500,265500,265500,265500,726
|
|
20240911,162800,3164980500,265500,265500,265500,265500,0
|
|
20240911,162700,3164980500,265500,265500,265500,265500,0
|
|
20240911,162600,3164980500,265500,265500,265500,265500,0
|
|
20240911,162500,3164980500,265500,265500,265500,265500,0
|
|
20240911,162400,3164980500,265500,265500,265500,265500,0
|
|
20240911,162300,3164980500,265500,265500,265500,265500,0
|
|
20240911,162200,3164980500,265500,265500,265500,265500,0
|
|
20240911,162100,3164980500,265500,265500,265500,265500,0
|
|
20240911,162000,3164980500,265500,265500,265500,265500,0
|
|
20240911,161900,3164980500,265500,265500,265500,265500,0
|
|
20240911,161800,3164980500,265500,265500,265500,265500,0
|
|
20240911,161700,3164980500,265500,265500,265500,265500,0
|
|
20240911,161600,3164980500,265500,265500,265500,265500,0
|
|
20240911,161500,3164980500,265500,265500,265500,265500,0
|
|
20240911,161400,3164980500,265500,265500,265500,265500,0
|
|
20240911,161300,3164980500,265500,265500,265500,265500,0
|
|
20240911,161200,3164980500,265500,265500,265500,265500,0
|
|
20240911,161100,3164980500,265500,265500,265500,265500,0
|
|
20240911,161000,3164980500,265500,265500,265500,265500,0
|
|
20240911,160900,3164980500,265500,265500,265500,265500,0
|
|
20240911,160800,3164980500,265500,265500,265500,265500,0
|
|
20240911,160700,3164980500,265500,265500,265500,265500,0
|
|
20240911,160600,3164980500,265500,265500,265500,265500,0
|
|
20240911,160500,3164980500,265500,265500,265500,265500,0
|
|
20240911,160400,3164980500,265500,265500,265500,265500,0
|
|
20240911,160300,3164980500,265500,265500,265500,265500,0
|
|
20240911,160200,3164980500,265500,265500,265500,265500,0
|
|
20240911,160100,3164980500,265500,265500,265500,265500,0
|
|
20240911,160000,3164980500,265500,265500,265500,265500,0
|
|
20240911,155900,3164980500,265500,265500,265500,265500,726
|
|
20240911,155800,3164980500,265500,265500,265500,265500,0
|
|
20240911,155700,3164980500,265500,265500,265500,265500,0
|
|
20240911,155600,3164980500,265500,265500,265500,265500,0
|
|
20240911,155500,3164980500,265500,265500,265500,265500,0
|
|
20240911,155400,3164980500,265500,265500,265500,265500,0
|
|
20240911,155300,3164980500,265500,265500,265500,265500,0
|
|
20240911,155200,3164980500,265500,265500,265500,265500,0
|
|
20240911,155100,3164980500,265500,265500,265500,265500,0
|
|
20240911,155000,3164980500,265500,265500,265500,265500,0
|
|
20240911,154900,3164980500,265500,265500,265500,265500,0
|
|
20240911,154800,3164980500,265500,265500,265500,265500,0
|
|
20240911,154700,3164980500,265500,265500,265500,265500,0
|
|
20240911,154600,3164980500,265500,265500,265500,265500,0
|
|
20240911,154500,3164980500,265500,265500,265500,265500,0
|
|
20240911,154400,3164980500,265500,265500,265500,265500,0
|
|
20240911,154300,3164980500,265500,265500,265500,265500,0
|
|
20240911,154200,3164980500,265500,265500,265500,265500,0
|
|
20240911,154100,3164980500,265500,265500,265500,265500,0
|
|
20240911,154000,3164980500,265500,265500,265500,265500,0
|
|
20240911,153900,3164980500,265500,265500,265500,265500,0
|
|
20240911,153800,3164980500,265500,265500,265500,265500,0
|
|
20240911,153700,3164980500,265500,265500,265500,265500,0
|
|
20240911,153600,3164980500,265500,265500,265500,265500,0
|
|
20240911,153500,3164980500,265500,265500,265500,265500,0
|
|
20240911,153400,3164980500,265500,265500,265500,265500,0
|
|
20240911,153300,3164980500,265500,265500,265500,265500,0
|
|
20240911,153200,3164980500,265500,265500,265500,265500,0
|
|
20240911,153100,3164980500,265500,265500,265500,265500,0
|
|
20240911,153000,3164980500,265500,265500,265500,265500,726
|
|
20240911,152900,2972227500,265500,265500,265500,265500,0
|
|
20240911,152800,2972227500,265500,265500,265500,265500,0
|
|
20240911,152700,2972227500,265500,265500,265500,265500,0
|
|
20240911,152600,2972227500,265500,265500,265500,265500,0
|
|
20240911,152500,2972227500,265500,265500,265500,265500,0
|
|
20240911,152400,2972227500,265500,265500,265500,265500,0
|
|
20240911,152300,2972227500,265500,265500,265500,265500,0
|
|
20240911,152200,2972227500,265500,265500,265500,265500,0
|
|
20240911,152100,2972227500,265500,265500,265500,265500,0
|
|
20240911,152000,2972227500,265500,265500,265500,265500,0
|
|
20240911,151900,2972227500,265500,265000,265500,265000,65
|
|
20240911,151800,2954977500,265000,265000,265000,264500,32
|
|
20240911,151700,2946498500,265000,265000,265000,265000,29
|
|
20240911,151600,2938813500,265000,265000,265000,265000,29
|
|
20240911,151500,2931128500,265000,264500,265000,264500,17
|
|
20240911,151400,2926630000,265000,265000,265000,265000,28
|
|
20240911,151300,2919210000,264500,264500,264500,264500,30
|
|
20240911,151200,2911275000,265000,265000,265000,265000,5
|
|
20240911,151100,2909950000,265000,265000,265000,265000,7
|
|
20240911,151000,2908095000,265000,264000,265000,264000,25
|
|
20240911,150900,2901474000,265000,265000,265000,264500,22
|
|
20240911,150800,2895649500,265000,264500,265000,264500,53
|
|
20240911,150700,2881626000,264500,264500,264500,264500,8
|
|
20240911,150600,2879510000,264500,264000,264500,264000,20
|
|
20240911,150500,2874222500,265000,265000,265000,264500,32
|
|
20240911,150400,2865750000,265000,264500,265000,264500,54
|
|
20240911,150300,2851457500,264500,264500,265000,264000,37
|
|
20240911,150200,2841677000,265000,265000,265000,265000,13
|
|
20240911,150100,2838232000,265000,265000,265000,265000,53
|
|
20240911,150000,2824187000,265000,265000,265000,265000,15
|
|
20240911,145900,2820212000,265000,265000,265000,264000,28
|
|
20240911,145800,2812796000,264000,264000,264000,264000,23
|
|
20240911,145700,2806724000,264000,264000,265000,264000,7
|
|
20240911,145600,2804874000,265000,265000,265000,265000,33
|
|
20240911,145500,2796129000,265000,264000,265000,264000,17
|
|
20240911,145400,2791625000,265000,265000,265000,265000,18
|
|
20240911,145300,2786855000,264000,264500,265000,264000,39
|
|
20240911,145200,2776542500,264500,264500,264500,264500,10
|
|
20240911,145100,2773897500,264500,264000,265000,264000,202
|
|
20240911,145000,2720452000,264500,264500,264500,264000,34
|
|
20240911,144900,2711463500,264500,264500,264500,264500,18
|
|
20240911,144800,2706702500,264500,264500,264500,264500,8
|
|
20240911,144700,2704586500,264500,264500,264500,263500,23
|
|
20240911,144600,2698512000,264500,264500,264500,264500,19
|
|
20240911,144500,2693486500,264500,264500,265000,264500,17
|
|
20240911,144400,2688989000,263500,264500,265000,263500,32
|
|
20240911,144300,2680535500,264000,264000,264000,264000,2
|
|
20240911,144200,2680007500,263500,263500,263500,263500,18
|
|
20240911,144100,2675264500,263500,263000,263500,263000,38
|
|
20240911,144000,2665261000,263000,263000,263000,263000,1
|
|
20240911,143900,2664998000,263000,262500,263500,262500,34
|
|
20240911,143800,2656051500,262500,263000,263500,262500,30
|
|
20240911,143700,2648164000,263500,263000,263500,263000,16
|
|
20240911,143600,2643953000,263500,263500,263500,263500,11
|
|
20240911,143500,2641054500,263500,263000,263500,262500,41
|
|
20240911,143400,2630273000,263000,263000,263000,263000,33
|
|
20240911,143300,2621594000,263500,263500,263500,263000,87
|
|
20240911,143200,2598674500,263500,263000,263500,263000,50
|
|
20240911,143100,2585521500,263500,263500,263500,263500,1
|
|
20240911,143000,2585258000,263000,263000,263000,263000,11
|
|
20240911,142900,2582365000,263500,263500,263500,263000,29
|
|
20240911,142800,2574730000,264000,263500,264000,263500,105
|
|
20240911,142700,2547046500,263500,264000,264500,263500,30
|
|
20240911,142600,2539125500,264000,264500,264500,264000,32
|
|
20240911,142500,2530668500,264000,264000,264500,264000,32
|
|
20240911,142400,2522220000,264000,264000,264000,264000,5
|
|
20240911,142300,2520900000,264500,264500,265000,263500,36
|
|
20240911,142200,2511391500,264500,264500,264500,264500,6
|
|
20240911,142100,2509804500,264500,265000,265000,264500,30
|
|
20240911,142000,2501860000,263500,265000,265000,263500,10
|
|
20240911,141900,2499223500,265000,264500,265000,263500,8
|
|
20240911,141800,2497109000,263500,263500,263500,263500,1
|
|
20240911,141700,2496845500,263500,264000,265000,263500,97
|
|
20240911,141600,2471202000,265000,264000,265000,264000,14
|
|
20240911,141500,2467502000,264000,264000,264000,264000,1
|
|
20240911,141400,2467238000,264000,265000,265000,264000,10
|
|
20240911,141300,2464593000,265000,264500,265000,264500,18
|
|
20240911,141200,2459823500,264500,264500,264500,264500,11
|
|
20240911,141100,2456914000,265000,265000,265000,264500,39
|
|
20240911,141000,2446583500,265000,265000,265000,265000,1
|
|
20240911,140900,2446318500,263500,265000,265000,263500,36
|
|
20240911,140800,2436781500,263500,263500,263500,263500,9
|
|
20240911,140700,2434410000,263500,263500,263500,263500,1
|
|
20240911,140600,2434146500,263500,264000,265500,263500,71
|
|
20240911,140500,2415396000,265500,265000,265500,264000,36
|
|
20240911,140400,2405858500,265000,265000,265000,265000,0
|
|
20240911,140300,2405858500,265000,265000,265000,265000,18
|
|
20240911,140200,2401088500,265000,264500,265000,264000,14
|
|
20240911,140100,2397384000,265000,265000,265000,265000,1
|
|
20240911,140000,2397119000,265000,264500,265000,264500,18
|
|
20240911,135900,2392349500,264000,264500,264500,264000,20
|
|
20240911,135800,2387061500,264500,265000,265000,264500,6
|
|
20240911,135700,2385474000,265000,265000,265000,265000,7
|
|
20240911,135600,2383619000,264500,265500,265500,264500,29
|
|
20240911,135500,2375928500,265000,264500,265000,264500,8
|
|
20240911,135400,2373809000,265000,265000,265000,265000,51
|
|
20240911,135300,2360294000,265000,265500,266000,265000,38
|
|
20240911,135200,2350209000,265500,266000,266000,265500,70
|
|
20240911,135100,2331622500,266000,266000,266000,266000,16
|
|
20240911,135000,2327366500,266000,266000,266000,265500,14
|
|
20240911,134900,2323647500,266000,266000,266000,266000,11
|
|
20240911,134800,2320721500,266000,266000,266000,265500,6
|
|
20240911,134700,2319126500,265500,265500,265500,265500,13
|
|
20240911,134600,2315675000,265500,265500,265500,265500,28
|
|
20240911,134500,2308241000,265000,265000,265000,265000,6
|
|
20240911,134400,2306651000,265500,265000,265500,265000,190
|
|
20240911,134300,2256207500,265500,265000,265500,265000,2
|
|
20240911,134200,2255677000,265000,265000,265500,265000,33
|
|
20240911,134100,2246927500,265000,264500,265000,264500,48
|
|
20240911,134000,2234223500,264500,264500,264500,264500,1
|
|
20240911,133900,2233959000,265500,264500,265500,264500,6
|
|
20240911,133800,2232368000,265000,264500,265000,264500,38
|
|
20240911,133700,2222305000,265000,264500,265000,264500,22
|
|
20240911,133600,2216484000,265500,265500,265500,265500,16
|
|
20240911,133500,2212236000,265500,265000,265500,265000,16
|
|
20240911,133400,2207994000,265500,265000,265500,265000,76
|
|
20240911,133300,2187842000,265000,265000,265000,265000,5
|
|
20240911,133200,2186517000,264500,265000,265000,264500,12
|
|
20240911,133100,2183342500,265000,264500,265000,264500,20
|
|
20240911,133000,2178043000,264500,264500,264500,264500,1
|
|
20240911,132900,2177778500,264500,264500,264500,264500,11
|
|
20240911,132800,2174869000,265000,265000,265000,265000,16
|
|
20240911,132700,2170629000,263500,263500,263500,263500,1
|
|
20240911,132600,2170365500,263500,264500,265000,263500,135
|
|
20240911,132500,2134656000,265000,265000,265000,265000,26
|
|
20240911,132400,2127766000,265500,265500,265500,265000,17
|
|
20240911,132300,2123258000,265500,265500,265500,265000,22
|
|
20240911,132200,2117422500,265500,265500,265500,265000,37
|
|
20240911,132100,2107604000,265500,265000,265500,265000,13
|
|
20240911,132000,2104153500,265000,265000,265500,265000,50
|
|
20240911,131900,2090901000,264500,265000,265000,264500,10
|
|
20240911,131800,2088253500,265500,265500,265500,265000,20
|
|
20240911,131700,2082945500,265500,265500,265500,265000,109
|
|
20240911,131600,2054031000,265000,265000,265000,265000,2
|
|
20240911,131500,2053501000,265500,264500,265500,264500,38
|
|
20240911,131400,2043432000,264500,263000,265500,263000,898
|
|
20240911,131300,1806779500,262500,263000,263000,262000,122
|
|
20240911,131200,1774742000,263000,263000,263500,263000,47
|
|
20240911,131100,1762378000,263000,264000,264000,263000,18
|
|
20240911,131000,1757637000,263500,263500,263500,263500,5
|
|
20240911,130900,1756319500,264000,264000,264000,264000,0
|
|
20240911,130800,1756319500,264000,263500,264000,263000,51
|
|
20240911,130700,1742869000,264000,264000,264000,263500,22
|
|
20240911,130600,1737066000,263000,263000,263000,263000,2
|
|
20240911,130500,1736540000,263500,263000,264000,263000,19
|
|
20240911,130400,1731535000,263000,264000,264000,263000,32
|
|
20240911,130300,1723091000,264000,263500,264000,263500,28
|
|
20240911,130200,1715707000,263000,263500,263500,263000,21
|
|
20240911,130100,1710178000,263500,263500,263500,263500,18
|
|
20240911,130000,1705435000,263500,263500,263500,263500,4
|
|
20240911,125900,1704381000,263500,263000,263500,263000,21
|
|
20240911,125800,1698853000,263500,263500,263500,263500,1
|
|
20240911,125700,1698589500,263500,263500,263500,263500,11
|
|
20240911,125600,1695691000,263000,263000,263000,263000,9
|
|
20240911,125500,1693324000,263500,263000,263500,263000,60
|
|
20240911,125400,1677536000,263000,263000,263500,263000,283
|
|
20240911,125300,1603082000,263000,263000,263000,262500,20
|
|
20240911,125200,1597827000,263000,262500,263000,262500,149
|
|
20240911,125100,1558703000,262500,262500,262500,262500,3
|
|
20240911,125000,1557915500,262500,262500,262500,262000,21
|
|
20240911,124900,1552407500,262500,262500,262500,262500,9
|
|
20240911,124800,1550045000,262000,262000,262500,262000,38
|
|
20240911,124700,1540080500,262000,262000,262000,262000,9
|
|
20240911,124600,1537722500,262500,262000,262500,262000,16
|
|
20240911,124500,1533527500,262000,262000,262000,262000,28
|
|
20240911,124400,1526191500,262000,262000,262000,262000,12
|
|
20240911,124300,1523047500,262500,262000,262500,262000,17
|
|
20240911,124200,1518585500,262000,262500,262500,262000,7
|
|
20240911,124100,1516748500,262500,262500,262500,262000,19
|
|
20240911,124000,1511767500,262500,261500,262500,261500,177
|
|
20240911,123900,1465445000,261500,261500,261500,261500,4
|
|
20240911,123800,1464399000,261500,261500,261500,260500,36
|
|
20240911,123700,1454990000,261500,261500,261500,261500,12
|
|
20240911,123600,1451852000,261500,261500,261500,261500,19
|
|
20240911,123500,1446883500,260000,260500,262000,260000,37
|
|
20240911,123400,1437243500,262000,261500,262000,260500,15
|
|
20240911,123300,1433320500,262000,262000,262000,262000,0
|
|
20240911,123200,1433320500,262000,262000,262000,260500,23
|
|
20240911,123100,1427304500,262000,261000,262000,261000,14
|
|
20240911,123000,1423640500,261000,262000,262000,261000,15
|
|
20240911,122900,1419714500,261000,262000,262000,261000,10
|
|
20240911,122800,1417103500,262000,262000,262000,262000,16
|
|
20240911,122700,1412911500,262000,262000,262000,262000,20
|
|
20240911,122600,1407671500,261000,262000,262000,261000,20
|
|
20240911,122500,1402440500,262000,262000,262000,261500,9
|
|
20240911,122400,1400084500,262000,262000,262000,262000,33
|
|
20240911,122300,1391438500,262000,262000,262000,260000,22
|
|
20240911,122200,1385692500,261500,261500,261500,261500,23
|
|
20240911,122100,1379678000,260000,260000,260000,260000,1
|
|
20240911,122000,1379418000,260000,260000,261500,260000,15
|
|
20240911,121900,1375512000,261500,261500,261500,261500,2
|
|
20240911,121800,1374989000,261500,261500,261500,261500,19
|
|
20240911,121700,1370020500,259500,261500,261500,259500,11
|
|
20240911,121600,1367162000,259500,259500,259500,259500,0
|
|
20240911,121500,1367162000,259500,259500,259500,259500,0
|
|
20240911,121400,1367162000,259500,261500,261500,259500,79
|
|
20240911,121300,1346574500,261500,262000,262000,261500,18
|
|
20240911,121200,1341860500,262000,262000,262000,262000,1
|
|
20240911,121100,1341598500,261500,261500,262000,261500,18
|
|
20240911,121000,1336889000,261500,261500,261500,261500,10
|
|
20240911,120900,1334274000,261500,261500,261500,261000,165
|
|
20240911,120800,1291187000,261500,261000,261500,260500,90
|
|
20240911,120700,1267695500,261000,261000,261000,260500,7
|
|
20240911,120600,1265869500,261000,261000,261500,261000,10
|
|
20240911,120500,1263259000,260500,261000,261000,260500,12
|
|
20240911,120400,1260131500,261000,260500,261000,260500,11
|
|
20240911,120300,1257262000,261000,261000,261000,261000,8
|
|
20240911,120200,1255174000,261000,260500,261000,260500,16
|
|
20240911,120100,1251003000,261000,260500,261000,260500,48
|
|
20240911,120000,1238496000,260500,260500,260500,260000,47
|
|
20240911,115900,1226265000,259000,259500,260500,259000,88
|
|
20240911,115800,1203421000,260000,259500,260000,259500,3
|
|
20240911,115700,1202641500,260000,259500,260000,259500,9
|
|
20240911,115600,1200303000,259500,260000,260000,259500,17
|
|
20240911,115500,1195887500,260000,259500,260000,259500,8
|
|
20240911,115400,1193811000,259500,259500,259500,259500,1
|
|
20240911,115300,1193551500,259000,259500,259500,259000,10
|
|
20240911,115200,1190961000,259500,259500,259500,259500,1
|
|
20240911,115100,1190701500,259000,259000,259000,259000,7
|
|
20240911,115000,1188888500,259000,259500,260000,259000,24
|
|
20240911,114900,1182664500,259500,259500,259500,259500,0
|
|
20240911,114800,1182664500,259500,259500,259500,259500,10
|
|
20240911,114700,1180069500,259000,259500,259500,259000,10
|
|
20240911,114600,1177479000,259000,259500,259500,259000,10
|
|
20240911,114500,1174888500,259000,259000,259000,259000,1
|
|
20240911,114400,1174629500,259000,259000,259000,259000,9
|
|
20240911,114300,1172298500,259000,259000,259000,259000,0
|
|
20240911,114200,1172298500,259000,259000,259000,259000,0
|
|
20240911,114100,1172298500,259000,259000,260000,259000,29
|
|
20240911,114000,1164782500,259000,259000,259000,259000,40
|
|
20240911,113900,1154422500,259000,259000,259000,259000,0
|
|
20240911,113800,1154422500,259000,259000,259000,259000,9
|
|
20240911,113700,1152091500,259500,259500,259500,259500,4
|
|
20240911,113600,1151053500,260000,259000,260000,259000,37
|
|
20240911,113500,1141466500,259000,259000,259000,259000,9
|
|
20240911,113400,1139135500,259000,259000,259000,259000,1
|
|
20240911,113300,1138876500,259000,259000,259000,259000,4
|
|
20240911,113200,1137840500,259000,259000,259000,259000,48
|
|
20240911,113100,1125408500,259500,260000,260000,259500,33
|
|
20240911,113000,1116843000,259500,259500,259500,259500,0
|
|
20240911,112900,1116843000,259500,259500,259500,259500,41
|
|
20240911,112800,1106203500,259000,259000,259000,259000,0
|
|
20240911,112700,1106203500,259000,259000,259000,259000,1
|
|
20240911,112600,1105944500,259000,260000,260000,259000,13
|
|
20240911,112500,1102573500,260500,260500,260500,260500,5
|
|
20240911,112400,1101271000,260500,260500,260500,260500,1
|
|
20240911,112300,1101010500,259000,260000,260000,259000,109
|
|
20240911,112200,1072676000,260500,260500,260500,260500,5
|
|
20240911,112100,1071373500,260500,260500,260500,260500,2
|
|
20240911,112000,1070852500,260000,259500,260500,259500,311
|
|
20240911,111900,989995000,259000,259000,259000,259000,1
|
|
20240911,111800,989736000,259000,259000,259000,259000,0
|
|
20240911,111700,989736000,259000,259000,259000,258500,17
|
|
20240911,111600,985333500,258500,258500,258500,258500,100
|
|
20240911,111500,959483500,259500,259000,259500,259000,146
|
|
20240911,111400,921669000,258500,258500,258500,258500,13
|
|
20240911,111300,918308500,258500,258500,258500,258500,0
|
|
20240911,111200,918308500,258500,258500,258500,258500,1
|
|
20240911,111100,918050000,258000,258500,258500,258000,17
|
|
20240911,111000,913660000,258500,258500,258500,258500,7
|
|
20240911,110900,911850500,258500,258500,258500,258500,195
|
|
20240911,110800,861443000,258500,258500,258500,258500,10
|
|
20240911,110700,858858000,258500,258500,258500,258500,51
|
|
20240911,110600,845674500,259000,259000,259000,259000,4
|
|
20240911,110500,844638500,258500,258500,258500,258500,13
|
|
20240911,110400,841278000,258500,258500,258500,258500,7
|
|
20240911,110300,839468500,259000,259000,259000,259000,5
|
|
20240911,110200,838173500,258500,259000,259000,258500,16
|
|
20240911,110100,834036000,259000,259000,259000,259000,1
|
|
20240911,110000,833777000,259000,259000,259000,258000,3
|
|
20240911,105900,833001000,258000,258500,258500,258000,14
|
|
20240911,105800,829383500,259000,258500,259000,258500,10
|
|
20240911,105700,826794000,258000,258500,258500,258000,5
|
|
20240911,105600,825503500,258500,258500,258500,258000,12
|
|
20240911,105500,822405000,258500,258000,258500,258000,6
|
|
20240911,105400,820855000,258000,258000,258000,258000,1
|
|
20240911,105300,820597000,258000,259000,259000,258000,11
|
|
20240911,105200,817758000,258000,258000,258000,258000,0
|
|
20240911,105100,817758000,258000,258000,258000,258000,33
|
|
20240911,105000,809244000,258000,258500,258500,258000,33
|
|
20240911,104900,800714000,258500,258500,258500,258500,0
|
|
20240911,104800,800714000,258500,258500,258500,258500,6
|
|
20240911,104700,799163000,258500,258500,258500,258500,10
|
|
20240911,104600,796578000,258500,258500,258500,258500,25
|
|
20240911,104500,790115500,258500,258500,258500,258500,0
|
|
20240911,104400,790115500,258500,259000,259000,258500,12
|
|
20240911,104300,787012500,259000,259000,259000,259000,4
|
|
20240911,104200,785976500,259000,258000,259000,258000,13
|
|
20240911,104100,782614500,258000,258500,258500,258000,15
|
|
20240911,104000,778738500,258500,258500,258500,258500,2
|
|
20240911,103900,778221500,258500,258500,258500,258500,1
|
|
20240911,103800,777963000,258000,259000,259000,258000,166
|
|
20240911,103700,735050000,259000,259000,259000,259000,10
|
|
20240911,103600,732460000,259000,258500,259000,258500,79
|
|
20240911,103500,712024000,258500,259000,259000,258500,30
|
|
20240911,103400,704259000,259000,259000,259000,258500,13
|
|
20240911,103300,700893000,259000,259500,259500,259000,322
|
|
20240911,103200,617457500,259500,259500,259500,259500,91
|
|
20240911,103100,593843000,259500,259500,259500,259500,1
|
|
20240911,103000,593583500,259500,259500,259500,259500,0
|
|
20240911,102900,593583500,259500,259500,259500,259500,10
|
|
20240911,102800,590988500,259500,259500,259500,259500,7
|
|
20240911,102700,589172000,259500,259500,259500,259500,0
|
|
20240911,102600,589172000,259500,259500,259500,259500,10
|
|
20240911,102500,586577000,260500,260500,260500,260500,0
|
|
20240911,102400,586577000,260500,260500,260500,260500,4
|
|
20240911,102300,585535000,260000,260000,260000,260000,94
|
|
20240911,102200,561095000,260000,260000,260000,260000,0
|
|
20240911,102100,561095000,260000,260000,260000,260000,0
|
|
20240911,102000,561095000,260000,260500,260500,260000,25
|
|
20240911,101900,554587500,260000,260000,260000,260000,5
|
|
20240911,101800,553287500,260000,260000,260000,260000,1
|
|
20240911,101700,553027500,260000,260000,260000,260000,10
|
|
20240911,101600,550427500,260500,260500,260500,260500,3
|
|
20240911,101500,549646000,260000,260000,260000,260000,0
|
|
20240911,101400,549646000,260000,260000,260000,260000,10
|
|
20240911,101300,547046000,260500,260500,260500,260500,4
|
|
20240911,101200,546004000,260000,260000,260000,260000,2
|
|
20240911,101100,545484000,260000,260500,260500,260000,17
|
|
20240911,101000,541060500,260500,260500,260500,260500,6
|
|
20240911,100900,539497500,260500,260500,260500,260500,3
|
|
20240911,100800,538716000,260500,260500,260500,260500,47
|
|
20240911,100700,526472500,260500,260500,260500,260500,3
|
|
20240911,100600,525691000,260500,260000,260500,260000,9
|
|
20240911,100500,523348000,260000,260000,260000,260000,11
|
|
20240911,100400,520488000,260500,260500,260500,260500,0
|
|
20240911,100300,520488000,260500,260500,260500,260500,1
|
|
20240911,100200,520227500,260000,260000,260000,260000,20
|
|
20240911,100100,515027500,260000,260500,260500,260000,4
|
|
20240911,100000,513986000,260000,260500,260500,260000,13
|
|
20240911,095900,510605500,260000,260000,260500,260000,37
|
|
20240911,095800,500984500,260000,259000,260000,258500,279
|
|
20240911,095700,428592500,258500,258500,258500,258500,0
|
|
20240911,095600,428592500,258500,259000,259000,258500,15
|
|
20240911,095500,424712500,259000,259000,259000,259000,43
|
|
20240911,095400,413575500,259000,259000,259000,259000,100
|
|
20240911,095300,387675500,259000,260000,260000,259000,11
|
|
20240911,095200,384825500,260000,260000,260000,260000,3
|
|
20240911,095100,384045500,259000,259000,260000,259000,56
|
|
20240911,095000,369528000,259000,260000,260000,259000,21
|
|
20240911,094900,364082500,260000,260000,260000,260000,3
|
|
20240911,094800,363302500,259000,260000,260000,259000,3
|
|
20240911,094700,362524500,260000,260000,260000,259500,21
|
|
20240911,094600,357069500,260000,260000,260000,260000,6
|
|
20240911,094500,355509500,259500,259500,259500,259500,5
|
|
20240911,094400,354212000,259000,259500,259500,259000,41
|
|
20240911,094300,343576500,259500,260000,260000,259500,5
|
|
20240911,094200,342277500,260000,259500,260000,259500,2
|
|
20240911,094100,341758000,259500,260000,260000,259500,13
|
|
20240911,094000,338383000,260000,260000,260000,260000,4
|
|
20240911,093900,337343000,260000,259000,260000,259000,4
|
|
20240911,093800,336306000,259000,259500,259500,259000,15
|
|
20240911,093700,332418500,259500,260000,260000,259500,21
|
|
20240911,093600,326968500,259500,259500,259500,259500,164
|
|
20240911,093500,284410500,259000,259500,259500,259000,17
|
|
20240911,093400,280004000,259500,259500,259500,259500,11
|
|
20240911,093300,277149500,259500,259000,259500,258500,29
|
|
20240911,093200,269646000,258500,259000,259000,258500,115
|
|
20240911,093100,239915500,259000,259500,259500,259000,76
|
|
20240911,093000,220231000,259500,259500,260000,259500,18
|
|
20240911,092900,215559500,259000,259000,260000,259000,33
|
|
20240911,092800,207008500,259000,260000,260000,259000,5
|
|
20240911,092700,205710000,260000,259500,260000,259000,86
|
|
20240911,092600,183392500,260000,260000,260000,259500,14
|
|
20240911,092500,179757500,259500,260500,260500,259500,13
|
|
20240911,092400,176377500,260000,260500,260500,260000,32
|
|
20240911,092300,168056500,260500,260500,260500,260000,17
|
|
20240911,092200,163629000,260000,260500,260500,260000,11
|
|
20240911,092100,160767500,260500,260500,260500,260500,7
|
|
20240911,092000,158944000,260500,260500,260500,260000,42
|
|
20240911,091900,148008500,260500,260500,260500,260500,4
|
|
20240911,091800,146966500,260000,260000,260000,260000,1
|
|
20240911,091700,146706500,260000,261000,261000,260000,11
|
|
20240911,091600,143845500,260000,260000,260000,260000,0
|
|
20240911,091500,143845500,260000,260000,260000,260000,16
|
|
20240911,091400,139685500,260000,260000,260000,260000,0
|
|
20240911,091300,139685500,260000,260000,260000,260000,5
|
|
20240911,091200,138385500,260000,260000,260000,260000,22
|
|
20240911,091100,132665500,261000,261500,261500,261000,18
|
|
20240911,091000,127961000,260000,260000,260000,260000,0
|
|
20240911,090900,127961000,260000,259000,260000,259000,126
|
|
20240911,090800,95212000,259000,259500,259500,259000,102
|
|
20240911,090700,68793000,259000,259500,259500,259000,61
|
|
20240911,090600,52965500,259500,260000,260000,259500,90
|
|
20240911,090500,29567500,260000,261000,261000,260000,24
|
|
20240911,090400,23324500,261500,261500,261500,261500,6
|
|
20240911,090300,21755500,261500,260500,261500,260500,6
|
|
20240911,090200,20190500,260000,261000,261000,260000,5
|
|
20240911,090100,18886500,261000,261500,261500,261000,22
|
|
20240911,090000,13137000,262000,263000,263000,262000,50
|