722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,205900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,205800,4803665000,274000,274000,274000,274000,0
|
|
20240912,205700,4803665000,274000,274000,274000,274000,0
|
|
20240912,205600,4803665000,274000,274000,274000,274000,0
|
|
20240912,205500,4803665000,274000,274000,274000,274000,0
|
|
20240912,205400,4803665000,274000,274000,274000,274000,0
|
|
20240912,205300,4803665000,274000,274000,274000,274000,0
|
|
20240912,205200,4803665000,274000,274000,274000,274000,0
|
|
20240912,205100,4803665000,274000,274000,274000,274000,0
|
|
20240912,205000,4803665000,274000,274000,274000,274000,0
|
|
20240912,204900,4803665000,274000,274000,274000,274000,0
|
|
20240912,204800,4803665000,274000,274000,274000,274000,0
|
|
20240912,204700,4803665000,274000,274000,274000,274000,0
|
|
20240912,204600,4803665000,274000,274000,274000,274000,0
|
|
20240912,204500,4803665000,274000,274000,274000,274000,0
|
|
20240912,204400,4803665000,274000,274000,274000,274000,0
|
|
20240912,204300,4803665000,274000,274000,274000,274000,0
|
|
20240912,204200,4803665000,274000,274000,274000,274000,0
|
|
20240912,204100,4803665000,274000,274000,274000,274000,0
|
|
20240912,204000,4803665000,274000,274000,274000,274000,0
|
|
20240912,203900,4803665000,274000,274000,274000,274000,0
|
|
20240912,203800,4803665000,274000,274000,274000,274000,0
|
|
20240912,203700,4803665000,274000,274000,274000,274000,0
|
|
20240912,203600,4803665000,274000,274000,274000,274000,0
|
|
20240912,203500,4803665000,274000,274000,274000,274000,0
|
|
20240912,203400,4803665000,274000,274000,274000,274000,0
|
|
20240912,203300,4803665000,274000,274000,274000,274000,0
|
|
20240912,203200,4803665000,274000,274000,274000,274000,0
|
|
20240912,203100,4803665000,274000,274000,274000,274000,0
|
|
20240912,203000,4803665000,274000,274000,274000,274000,0
|
|
20240912,202900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,202800,4803665000,274000,274000,274000,274000,0
|
|
20240912,202700,4803665000,274000,274000,274000,274000,0
|
|
20240912,202600,4803665000,274000,274000,274000,274000,0
|
|
20240912,202500,4803665000,274000,274000,274000,274000,0
|
|
20240912,202400,4803665000,274000,274000,274000,274000,0
|
|
20240912,202300,4803665000,274000,274000,274000,274000,0
|
|
20240912,202200,4803665000,274000,274000,274000,274000,0
|
|
20240912,202100,4803665000,274000,274000,274000,274000,0
|
|
20240912,202000,4803665000,274000,274000,274000,274000,0
|
|
20240912,201900,4803665000,274000,274000,274000,274000,0
|
|
20240912,201800,4803665000,274000,274000,274000,274000,0
|
|
20240912,201700,4803665000,274000,274000,274000,274000,0
|
|
20240912,201600,4803665000,274000,274000,274000,274000,0
|
|
20240912,201500,4803665000,274000,274000,274000,274000,0
|
|
20240912,201400,4803665000,274000,274000,274000,274000,0
|
|
20240912,201300,4803665000,274000,274000,274000,274000,0
|
|
20240912,201200,4803665000,274000,274000,274000,274000,0
|
|
20240912,201100,4803665000,274000,274000,274000,274000,0
|
|
20240912,201000,4803665000,274000,274000,274000,274000,0
|
|
20240912,200900,4803665000,274000,274000,274000,274000,0
|
|
20240912,200800,4803665000,274000,274000,274000,274000,0
|
|
20240912,200700,4803665000,274000,274000,274000,274000,0
|
|
20240912,200600,4803665000,274000,274000,274000,274000,0
|
|
20240912,200500,4803665000,274000,274000,274000,274000,0
|
|
20240912,200400,4803665000,274000,274000,274000,274000,0
|
|
20240912,200300,4803665000,274000,274000,274000,274000,0
|
|
20240912,200200,4803665000,274000,274000,274000,274000,0
|
|
20240912,200100,4803665000,274000,274000,274000,274000,0
|
|
20240912,200000,4803665000,274000,274000,274000,274000,0
|
|
20240912,195900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,195800,4803665000,274000,274000,274000,274000,0
|
|
20240912,195700,4803665000,274000,274000,274000,274000,0
|
|
20240912,195600,4803665000,274000,274000,274000,274000,0
|
|
20240912,195500,4803665000,274000,274000,274000,274000,0
|
|
20240912,195400,4803665000,274000,274000,274000,274000,0
|
|
20240912,195300,4803665000,274000,274000,274000,274000,0
|
|
20240912,195200,4803665000,274000,274000,274000,274000,0
|
|
20240912,195100,4803665000,274000,274000,274000,274000,0
|
|
20240912,195000,4803665000,274000,274000,274000,274000,0
|
|
20240912,194900,4803665000,274000,274000,274000,274000,0
|
|
20240912,194800,4803665000,274000,274000,274000,274000,0
|
|
20240912,194700,4803665000,274000,274000,274000,274000,0
|
|
20240912,194600,4803665000,274000,274000,274000,274000,0
|
|
20240912,194500,4803665000,274000,274000,274000,274000,0
|
|
20240912,194400,4803665000,274000,274000,274000,274000,0
|
|
20240912,194300,4803665000,274000,274000,274000,274000,0
|
|
20240912,194200,4803665000,274000,274000,274000,274000,0
|
|
20240912,194100,4803665000,274000,274000,274000,274000,0
|
|
20240912,194000,4803665000,274000,274000,274000,274000,0
|
|
20240912,193900,4803665000,274000,274000,274000,274000,0
|
|
20240912,193800,4803665000,274000,274000,274000,274000,0
|
|
20240912,193700,4803665000,274000,274000,274000,274000,0
|
|
20240912,193600,4803665000,274000,274000,274000,274000,0
|
|
20240912,193500,4803665000,274000,274000,274000,274000,0
|
|
20240912,193400,4803665000,274000,274000,274000,274000,0
|
|
20240912,193300,4803665000,274000,274000,274000,274000,0
|
|
20240912,193200,4803665000,274000,274000,274000,274000,0
|
|
20240912,193100,4803665000,274000,274000,274000,274000,0
|
|
20240912,193000,4803665000,274000,274000,274000,274000,0
|
|
20240912,192900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,192800,4803665000,274000,274000,274000,274000,0
|
|
20240912,192700,4803665000,274000,274000,274000,274000,0
|
|
20240912,192600,4803665000,274000,274000,274000,274000,0
|
|
20240912,192500,4803665000,274000,274000,274000,274000,0
|
|
20240912,192400,4803665000,274000,274000,274000,274000,0
|
|
20240912,192300,4803665000,274000,274000,274000,274000,0
|
|
20240912,192200,4803665000,274000,274000,274000,274000,0
|
|
20240912,192100,4803665000,274000,274000,274000,274000,0
|
|
20240912,192000,4803665000,274000,274000,274000,274000,0
|
|
20240912,191900,4803665000,274000,274000,274000,274000,0
|
|
20240912,191800,4803665000,274000,274000,274000,274000,0
|
|
20240912,191700,4803665000,274000,274000,274000,274000,0
|
|
20240912,191600,4803665000,274000,274000,274000,274000,0
|
|
20240912,191500,4803665000,274000,274000,274000,274000,0
|
|
20240912,191400,4803665000,274000,274000,274000,274000,0
|
|
20240912,191300,4803665000,274000,274000,274000,274000,0
|
|
20240912,191200,4803665000,274000,274000,274000,274000,0
|
|
20240912,191100,4803665000,274000,274000,274000,274000,0
|
|
20240912,191000,4803665000,274000,274000,274000,274000,0
|
|
20240912,190900,4803665000,274000,274000,274000,274000,0
|
|
20240912,190800,4803665000,274000,274000,274000,274000,0
|
|
20240912,190700,4803665000,274000,274000,274000,274000,0
|
|
20240912,190600,4803665000,274000,274000,274000,274000,0
|
|
20240912,190500,4803665000,274000,274000,274000,274000,0
|
|
20240912,190400,4803665000,274000,274000,274000,274000,0
|
|
20240912,190300,4803665000,274000,274000,274000,274000,0
|
|
20240912,190200,4803665000,274000,274000,274000,274000,0
|
|
20240912,190100,4803665000,274000,274000,274000,274000,0
|
|
20240912,190000,4803665000,274000,274000,274000,274000,0
|
|
20240912,185900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,185800,4803665000,274000,274000,274000,274000,0
|
|
20240912,185700,4803665000,274000,274000,274000,274000,0
|
|
20240912,185600,4803665000,274000,274000,274000,274000,0
|
|
20240912,185500,4803665000,274000,274000,274000,274000,0
|
|
20240912,185400,4803665000,274000,274000,274000,274000,0
|
|
20240912,185300,4803665000,274000,274000,274000,274000,0
|
|
20240912,185200,4803665000,274000,274000,274000,274000,0
|
|
20240912,185100,4803665000,274000,274000,274000,274000,0
|
|
20240912,185000,4803665000,274000,274000,274000,274000,0
|
|
20240912,184900,4803665000,274000,274000,274000,274000,0
|
|
20240912,184800,4803665000,274000,274000,274000,274000,0
|
|
20240912,184700,4803665000,274000,274000,274000,274000,0
|
|
20240912,184600,4803665000,274000,274000,274000,274000,0
|
|
20240912,184500,4803665000,274000,274000,274000,274000,0
|
|
20240912,184400,4803665000,274000,274000,274000,274000,0
|
|
20240912,184300,4803665000,274000,274000,274000,274000,0
|
|
20240912,184200,4803665000,274000,274000,274000,274000,0
|
|
20240912,184100,4803665000,274000,274000,274000,274000,0
|
|
20240912,184000,4803665000,274000,274000,274000,274000,0
|
|
20240912,183900,4803665000,274000,274000,274000,274000,0
|
|
20240912,183800,4803665000,274000,274000,274000,274000,0
|
|
20240912,183700,4803665000,274000,274000,274000,274000,0
|
|
20240912,183600,4803665000,274000,274000,274000,274000,0
|
|
20240912,183500,4803665000,274000,274000,274000,274000,0
|
|
20240912,183400,4803665000,274000,274000,274000,274000,0
|
|
20240912,183300,4803665000,274000,274000,274000,274000,0
|
|
20240912,183200,4803665000,274000,274000,274000,274000,0
|
|
20240912,183100,4803665000,274000,274000,274000,274000,0
|
|
20240912,183000,4803665000,274000,274000,274000,274000,0
|
|
20240912,182900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,182800,4803665000,274000,274000,274000,274000,0
|
|
20240912,182700,4803665000,274000,274000,274000,274000,0
|
|
20240912,182600,4803665000,274000,274000,274000,274000,0
|
|
20240912,182500,4803665000,274000,274000,274000,274000,0
|
|
20240912,182400,4803665000,274000,274000,274000,274000,0
|
|
20240912,182300,4803665000,274000,274000,274000,274000,0
|
|
20240912,182200,4803665000,274000,274000,274000,274000,0
|
|
20240912,182100,4803665000,274000,274000,274000,274000,0
|
|
20240912,182000,4803665000,274000,274000,274000,274000,0
|
|
20240912,181900,4803665000,274000,274000,274000,274000,0
|
|
20240912,181800,4803665000,274000,274000,274000,274000,0
|
|
20240912,181700,4803665000,274000,274000,274000,274000,0
|
|
20240912,181600,4803665000,274000,274000,274000,274000,0
|
|
20240912,181500,4803665000,274000,274000,274000,274000,0
|
|
20240912,181400,4803665000,274000,274000,274000,274000,0
|
|
20240912,181300,4803665000,274000,274000,274000,274000,0
|
|
20240912,181200,4803665000,274000,274000,274000,274000,0
|
|
20240912,181100,4803665000,274000,274000,274000,274000,0
|
|
20240912,181000,4803665000,274000,274000,274000,274000,0
|
|
20240912,180900,4803665000,274000,274000,274000,274000,0
|
|
20240912,180800,4803665000,274000,274000,274000,274000,0
|
|
20240912,180700,4803665000,274000,274000,274000,274000,0
|
|
20240912,180600,4803665000,274000,274000,274000,274000,0
|
|
20240912,180500,4803665000,274000,274000,274000,274000,0
|
|
20240912,180400,4803665000,274000,274000,274000,274000,0
|
|
20240912,180300,4803665000,274000,274000,274000,274000,0
|
|
20240912,180200,4803665000,274000,274000,274000,274000,0
|
|
20240912,180100,4803665000,274000,274000,274000,274000,0
|
|
20240912,180000,4803665000,274000,274000,274000,274000,0
|
|
20240912,175900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,175800,4803665000,274000,274000,274000,274000,0
|
|
20240912,175700,4803665000,274000,274000,274000,274000,0
|
|
20240912,175600,4803665000,274000,274000,274000,274000,0
|
|
20240912,175500,4803665000,274000,274000,274000,274000,0
|
|
20240912,175400,4803665000,274000,274000,274000,274000,0
|
|
20240912,175300,4803665000,274000,274000,274000,274000,0
|
|
20240912,175200,4803665000,274000,274000,274000,274000,0
|
|
20240912,175100,4803665000,274000,274000,274000,274000,0
|
|
20240912,175000,4803665000,274000,274000,274000,274000,0
|
|
20240912,174900,4803665000,274000,274000,274000,274000,0
|
|
20240912,174800,4803665000,274000,274000,274000,274000,0
|
|
20240912,174700,4803665000,274000,274000,274000,274000,0
|
|
20240912,174600,4803665000,274000,274000,274000,274000,0
|
|
20240912,174500,4803665000,274000,274000,274000,274000,0
|
|
20240912,174400,4803665000,274000,274000,274000,274000,0
|
|
20240912,174300,4803665000,274000,274000,274000,274000,0
|
|
20240912,174200,4803665000,274000,274000,274000,274000,0
|
|
20240912,174100,4803665000,274000,274000,274000,274000,0
|
|
20240912,174000,4803665000,274000,274000,274000,274000,0
|
|
20240912,173900,4803665000,274000,274000,274000,274000,0
|
|
20240912,173800,4803665000,274000,274000,274000,274000,0
|
|
20240912,173700,4803665000,274000,274000,274000,274000,0
|
|
20240912,173600,4803665000,274000,274000,274000,274000,0
|
|
20240912,173500,4803665000,274000,274000,274000,274000,0
|
|
20240912,173400,4803665000,274000,274000,274000,274000,0
|
|
20240912,173300,4803665000,274000,274000,274000,274000,0
|
|
20240912,173200,4803665000,274000,274000,274000,274000,0
|
|
20240912,173100,4803665000,274000,274000,274000,274000,0
|
|
20240912,173000,4803665000,274000,274000,274000,274000,0
|
|
20240912,172900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,172800,4803665000,274000,274000,274000,274000,0
|
|
20240912,172700,4803665000,274000,274000,274000,274000,0
|
|
20240912,172600,4803665000,274000,274000,274000,274000,0
|
|
20240912,172500,4803665000,274000,274000,274000,274000,0
|
|
20240912,172400,4803665000,274000,274000,274000,274000,0
|
|
20240912,172300,4803665000,274000,274000,274000,274000,0
|
|
20240912,172200,4803665000,274000,274000,274000,274000,0
|
|
20240912,172100,4803665000,274000,274000,274000,274000,0
|
|
20240912,172000,4803665000,274000,274000,274000,274000,0
|
|
20240912,171900,4803665000,274000,274000,274000,274000,0
|
|
20240912,171800,4803665000,274000,274000,274000,274000,0
|
|
20240912,171700,4803665000,274000,274000,274000,274000,0
|
|
20240912,171600,4803665000,274000,274000,274000,274000,0
|
|
20240912,171500,4803665000,274000,274000,274000,274000,0
|
|
20240912,171400,4803665000,274000,274000,274000,274000,0
|
|
20240912,171300,4803665000,274000,274000,274000,274000,0
|
|
20240912,171200,4803665000,274000,274000,274000,274000,0
|
|
20240912,171100,4803665000,274000,274000,274000,274000,0
|
|
20240912,171000,4803665000,274000,274000,274000,274000,0
|
|
20240912,170900,4803665000,274000,274000,274000,274000,0
|
|
20240912,170800,4803665000,274000,274000,274000,274000,0
|
|
20240912,170700,4803665000,274000,274000,274000,274000,0
|
|
20240912,170600,4803665000,274000,274000,274000,274000,0
|
|
20240912,170500,4803665000,274000,274000,274000,274000,0
|
|
20240912,170400,4803665000,274000,274000,274000,274000,0
|
|
20240912,170300,4803665000,274000,274000,274000,274000,0
|
|
20240912,170200,4803665000,274000,274000,274000,274000,0
|
|
20240912,170100,4803665000,274000,274000,274000,274000,0
|
|
20240912,170000,4803665000,274000,274000,274000,274000,0
|
|
20240912,165900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,165800,4803665000,274000,274000,274000,274000,0
|
|
20240912,165700,4803665000,274000,274000,274000,274000,0
|
|
20240912,165600,4803665000,274000,274000,274000,274000,0
|
|
20240912,165500,4803665000,274000,274000,274000,274000,0
|
|
20240912,165400,4803665000,274000,274000,274000,274000,0
|
|
20240912,165300,4803665000,274000,274000,274000,274000,0
|
|
20240912,165200,4803665000,274000,274000,274000,274000,0
|
|
20240912,165100,4803665000,274000,274000,274000,274000,0
|
|
20240912,165000,4803665000,274000,274000,274000,274000,0
|
|
20240912,164900,4803665000,274000,274000,274000,274000,0
|
|
20240912,164800,4803665000,274000,274000,274000,274000,0
|
|
20240912,164700,4803665000,274000,274000,274000,274000,0
|
|
20240912,164600,4803665000,274000,274000,274000,274000,0
|
|
20240912,164500,4803665000,274000,274000,274000,274000,0
|
|
20240912,164400,4803665000,274000,274000,274000,274000,0
|
|
20240912,164300,4803665000,274000,274000,274000,274000,0
|
|
20240912,164200,4803665000,274000,274000,274000,274000,0
|
|
20240912,164100,4803665000,274000,274000,274000,274000,0
|
|
20240912,164000,4803665000,274000,274000,274000,274000,0
|
|
20240912,163900,4803665000,274000,274000,274000,274000,0
|
|
20240912,163800,4803665000,274000,274000,274000,274000,0
|
|
20240912,163700,4803665000,274000,274000,274000,274000,0
|
|
20240912,163600,4803665000,274000,274000,274000,274000,0
|
|
20240912,163500,4803665000,274000,274000,274000,274000,0
|
|
20240912,163400,4803665000,274000,274000,274000,274000,0
|
|
20240912,163300,4803665000,274000,274000,274000,274000,0
|
|
20240912,163200,4803665000,274000,274000,274000,274000,0
|
|
20240912,163100,4803665000,274000,274000,274000,274000,0
|
|
20240912,163000,4803665000,274000,274000,274000,274000,0
|
|
20240912,162900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,162800,4803665000,274000,274000,274000,274000,0
|
|
20240912,162700,4803665000,274000,274000,274000,274000,0
|
|
20240912,162600,4803665000,274000,274000,274000,274000,0
|
|
20240912,162500,4803665000,274000,274000,274000,274000,0
|
|
20240912,162400,4803665000,274000,274000,274000,274000,0
|
|
20240912,162300,4803665000,274000,274000,274000,274000,0
|
|
20240912,162200,4803665000,274000,274000,274000,274000,0
|
|
20240912,162100,4803665000,274000,274000,274000,274000,0
|
|
20240912,162000,4803665000,274000,274000,274000,274000,0
|
|
20240912,161900,4803665000,274000,274000,274000,274000,0
|
|
20240912,161800,4803665000,274000,274000,274000,274000,0
|
|
20240912,161700,4803665000,274000,274000,274000,274000,0
|
|
20240912,161600,4803665000,274000,274000,274000,274000,0
|
|
20240912,161500,4803665000,274000,274000,274000,274000,0
|
|
20240912,161400,4803665000,274000,274000,274000,274000,0
|
|
20240912,161300,4803665000,274000,274000,274000,274000,0
|
|
20240912,161200,4803665000,274000,274000,274000,274000,0
|
|
20240912,161100,4803665000,274000,274000,274000,274000,0
|
|
20240912,161000,4803665000,274000,274000,274000,274000,0
|
|
20240912,160900,4803665000,274000,274000,274000,274000,0
|
|
20240912,160800,4803665000,274000,274000,274000,274000,0
|
|
20240912,160700,4803665000,274000,274000,274000,274000,0
|
|
20240912,160600,4803665000,274000,274000,274000,274000,0
|
|
20240912,160500,4803665000,274000,274000,274000,274000,0
|
|
20240912,160400,4803665000,274000,274000,274000,274000,0
|
|
20240912,160300,4803665000,274000,274000,274000,274000,0
|
|
20240912,160200,4803665000,274000,274000,274000,274000,0
|
|
20240912,160100,4803665000,274000,274000,274000,274000,0
|
|
20240912,160000,4803665000,274000,274000,274000,274000,0
|
|
20240912,155900,4803665000,274000,274000,274000,274000,4885
|
|
20240912,155800,4803665000,274000,274000,274000,274000,0
|
|
20240912,155700,4803665000,274000,274000,274000,274000,0
|
|
20240912,155600,4803665000,274000,274000,274000,274000,0
|
|
20240912,155500,4803665000,274000,274000,274000,274000,0
|
|
20240912,155400,4803665000,274000,274000,274000,274000,0
|
|
20240912,155300,4803665000,274000,274000,274000,274000,0
|
|
20240912,155200,4803665000,274000,274000,274000,274000,0
|
|
20240912,155100,4803665000,274000,274000,274000,274000,0
|
|
20240912,155000,4803665000,274000,274000,274000,274000,0
|
|
20240912,154900,4803665000,274000,274000,274000,274000,0
|
|
20240912,154800,4803665000,274000,274000,274000,274000,0
|
|
20240912,154700,4803665000,274000,274000,274000,274000,0
|
|
20240912,154600,4803665000,274000,274000,274000,274000,0
|
|
20240912,154500,4803665000,274000,274000,274000,274000,0
|
|
20240912,154400,4803665000,274000,274000,274000,274000,0
|
|
20240912,154300,4803665000,274000,274000,274000,274000,0
|
|
20240912,154200,4803665000,274000,274000,274000,274000,0
|
|
20240912,154100,4803665000,274000,274000,274000,274000,0
|
|
20240912,154000,4803665000,274000,274000,274000,274000,0
|
|
20240912,153900,4803665000,274000,274000,274000,274000,0
|
|
20240912,153800,4803665000,274000,274000,274000,274000,0
|
|
20240912,153700,4803665000,274000,274000,274000,274000,0
|
|
20240912,153600,4803665000,274000,274000,274000,274000,0
|
|
20240912,153500,4803665000,274000,274000,274000,274000,0
|
|
20240912,153400,4803665000,274000,274000,274000,274000,0
|
|
20240912,153300,4803665000,274000,274000,274000,274000,0
|
|
20240912,153200,4803665000,274000,274000,274000,274000,0
|
|
20240912,153100,4803665000,274000,274000,274000,274000,0
|
|
20240912,153000,4803665000,274000,274000,274000,274000,4885
|
|
20240912,152900,3465175000,272000,272000,272000,272000,0
|
|
20240912,152800,3465175000,272000,272000,272000,272000,0
|
|
20240912,152700,3465175000,272000,272000,272000,272000,0
|
|
20240912,152600,3465175000,272000,272000,272000,272000,0
|
|
20240912,152500,3465175000,272000,272000,272000,272000,0
|
|
20240912,152400,3465175000,272000,272000,272000,272000,0
|
|
20240912,152300,3465175000,272000,272000,272000,272000,0
|
|
20240912,152200,3465175000,272000,272000,272000,272000,0
|
|
20240912,152100,3465175000,272000,272000,272000,272000,0
|
|
20240912,152000,3465175000,272000,272000,272000,272000,0
|
|
20240912,151900,3465175000,272000,272000,272000,271000,38
|
|
20240912,151800,3454842000,272000,271500,272000,271500,37
|
|
20240912,151700,3444794000,271500,271500,271500,271500,35
|
|
20240912,151600,3435291500,271500,271500,271500,271500,23
|
|
20240912,151500,3429047000,271500,271500,271500,271000,23
|
|
20240912,151400,3422803000,271500,271000,271500,271000,104
|
|
20240912,151300,3394613000,271000,271500,271500,271000,123
|
|
20240912,151200,3361273000,271000,271500,271500,271000,14
|
|
20240912,151100,3357474000,271500,271500,271500,271000,31
|
|
20240912,151000,3349066000,271000,271500,271500,271000,244
|
|
20240912,150900,3282928000,271500,271500,271500,271500,29
|
|
20240912,150800,3275054500,271500,271500,271500,271500,9
|
|
20240912,150700,3272611000,271500,271500,271500,271500,12
|
|
20240912,150600,3269353000,271500,271500,272000,271500,171
|
|
20240912,150500,3222924000,271500,272000,272000,267000,576
|
|
20240912,150400,3067627500,272000,271500,272000,271000,226
|
|
20240912,150300,3006332500,271500,271500,272000,271000,264
|
|
20240912,150200,2934680500,272000,272000,272000,271500,40
|
|
20240912,150100,2923808000,272000,271500,272000,271500,34
|
|
20240912,150000,2914564500,272000,272000,272000,271500,43
|
|
20240912,145900,2902870500,272000,272000,272000,271500,29
|
|
20240912,145800,2894985000,272000,271500,272000,271500,28
|
|
20240912,145700,2887375500,271500,272000,272000,271500,31
|
|
20240912,145600,2878948500,272000,272000,272000,272000,12
|
|
20240912,145500,2875684500,272000,271500,272000,271500,17
|
|
20240912,145400,2871061000,272000,271500,272000,271000,25
|
|
20240912,145300,2864268500,271000,271500,271500,271000,30
|
|
20240912,145200,2856124500,271500,272000,272000,271500,54
|
|
20240912,145100,2841455000,272000,272000,272000,271500,17
|
|
20240912,145000,2836837500,271000,271500,272000,271000,46
|
|
20240912,144900,2824349000,271500,271500,271500,271000,27
|
|
20240912,144800,2817026500,271500,271000,271500,271000,16
|
|
20240912,144700,2812686500,271000,271500,271500,271000,7
|
|
20240912,144600,2810787000,271000,271500,271500,271000,35
|
|
20240912,144500,2801292000,271500,271500,271500,271000,152
|
|
20240912,144400,2760076500,271000,271500,271500,271000,47
|
|
20240912,144300,2747317500,271500,271000,271500,271000,18
|
|
20240912,144200,2742432000,271000,271500,271500,271000,9
|
|
20240912,144100,2739990000,271500,271500,271500,271000,37
|
|
20240912,144000,2729951500,271500,271500,271500,271000,21
|
|
20240912,143900,2724251000,271500,271500,271500,271000,28
|
|
20240912,143800,2716649500,271500,271500,271500,271000,18
|
|
20240912,143700,2711763000,271000,271500,271500,271000,30
|
|
20240912,143600,2703627500,271000,271500,271500,271000,23
|
|
20240912,143500,2697388500,271500,271500,271500,271000,43
|
|
20240912,143400,2685719000,271500,271500,271500,271000,19
|
|
20240912,143300,2680561000,271500,271000,271500,271000,10
|
|
20240912,143200,2677849500,271500,271500,271500,271000,17
|
|
20240912,143100,2673235000,271500,271000,271500,271000,11
|
|
20240912,143000,2670250000,271000,271500,271500,271000,26
|
|
20240912,142900,2663192000,271500,271500,271500,271000,22
|
|
20240912,142800,2657220500,271500,271500,271500,271000,17
|
|
20240912,142700,2652606000,271500,271500,271500,271500,12
|
|
20240912,142600,2649348000,271500,271500,271500,271000,11
|
|
20240912,142500,2646362000,271500,271500,271500,271000,50
|
|
20240912,142400,2632788500,271000,271000,271000,271000,3
|
|
20240912,142300,2631975500,271500,271500,272000,271000,48
|
|
20240912,142200,2618941000,271500,272000,272000,271500,13
|
|
20240912,142100,2615406000,272000,272000,272000,271500,13
|
|
20240912,142000,2611872500,272000,272000,272000,271500,29
|
|
20240912,141900,2603993000,272000,271500,272000,271000,68
|
|
20240912,141800,2585532500,271500,271500,271500,271000,15
|
|
20240912,141700,2581460500,271000,271500,272000,271000,20
|
|
20240912,141600,2576029000,271500,272000,272000,271500,152
|
|
20240912,141500,2534754000,272000,272000,272000,271500,38
|
|
20240912,141400,2524419500,272000,271000,272000,270500,554
|
|
20240912,141300,2374143000,270500,271000,271000,270500,43
|
|
20240912,141200,2362491500,271000,271000,271000,270500,29
|
|
20240912,141100,2354636000,271000,271000,271000,270500,26
|
|
20240912,141000,2347590500,270500,270500,271000,270500,27
|
|
20240912,140900,2340275000,271000,270500,271000,270500,21
|
|
20240912,140800,2334585500,271000,271000,271000,270500,25
|
|
20240912,140700,2327813000,271000,271000,271000,270500,26
|
|
20240912,140600,2320770500,271000,271000,271000,270500,8
|
|
20240912,140500,2318604000,271000,271000,271000,270500,20
|
|
20240912,140400,2313185000,271000,271000,271000,270500,28
|
|
20240912,140300,2305597500,271000,270500,271000,270500,11
|
|
20240912,140200,2302617500,270500,271000,271000,270500,34
|
|
20240912,140100,2293406500,271000,270500,271000,270500,220
|
|
20240912,140000,2233859500,270000,269500,270500,269500,483
|
|
20240912,135900,2103532500,269000,269000,269500,269000,17
|
|
20240912,135800,2098954000,269500,269500,269500,269500,3
|
|
20240912,135700,2098145500,269500,269500,269500,269500,8
|
|
20240912,135600,2095989500,269500,269500,269500,269500,12
|
|
20240912,135500,2092755500,269500,269000,269500,269000,11
|
|
20240912,135400,2089794000,269500,269000,269500,269000,7
|
|
20240912,135300,2087910500,269000,269000,269000,269000,17
|
|
20240912,135200,2083337500,269500,269500,270000,269500,17
|
|
20240912,135100,2078755000,270000,269500,270000,269500,43
|
|
20240912,135000,2067166000,270000,270000,270000,270000,15
|
|
20240912,134900,2063116000,270000,270000,270000,270000,7
|
|
20240912,134800,2061226000,270000,269500,270000,269500,18
|
|
20240912,134700,2056374000,269500,269500,270000,269500,8
|
|
20240912,134600,2054217000,269500,269500,270000,269500,6
|
|
20240912,134500,2052598000,270000,270000,270000,269500,9
|
|
20240912,134400,2050168500,270000,270000,270000,270000,0
|
|
20240912,134300,2050168500,270000,270000,270000,269500,17
|
|
20240912,134200,2045585000,270000,269500,270000,269500,17
|
|
20240912,134100,2041003000,270000,270000,270000,269500,16
|
|
20240912,134000,2036684500,269500,269500,270000,269500,32
|
|
20240912,133900,2028058000,269500,270000,270000,269500,2
|
|
20240912,133800,2027518500,269500,270000,270000,269500,11
|
|
20240912,133700,2024549000,270000,269500,270000,269500,53
|
|
20240912,133600,2010262500,270000,269500,270000,269500,9
|
|
20240912,133500,2007833500,269500,269500,270000,269500,43
|
|
20240912,133400,1996244500,269500,269500,269500,269500,5
|
|
20240912,133300,1994897000,269500,270000,270000,269500,3
|
|
20240912,133200,1994087500,270000,270000,270000,270000,0
|
|
20240912,133100,1994087500,270000,270000,270000,270000,23
|
|
20240912,133000,1987877500,270000,270000,270000,270000,7
|
|
20240912,132900,1985987500,269500,269500,269500,269500,1
|
|
20240912,132800,1985718000,269500,269500,269500,269500,15
|
|
20240912,132700,1981675500,270000,270000,270000,269500,16
|
|
20240912,132600,1977361500,270000,270000,270000,270000,0
|
|
20240912,132500,1977361500,270000,270000,270000,269500,215
|
|
20240912,132400,1919408500,270000,270000,270000,270000,10
|
|
20240912,132300,1916708500,270000,269500,270000,269500,15
|
|
20240912,132200,1912662000,270000,270000,270000,270000,29
|
|
20240912,132100,1904832000,270000,270000,270000,270000,10
|
|
20240912,132000,1902132000,270000,270000,270000,270000,7
|
|
20240912,131900,1900242000,270000,270000,270000,270000,22
|
|
20240912,131800,1894302000,269500,270000,270000,269500,13
|
|
20240912,131700,1890794000,270000,269500,270000,269500,25
|
|
20240912,131600,1884045000,270000,270000,270000,270000,3
|
|
20240912,131500,1883235000,270000,270000,270000,270000,23
|
|
20240912,131400,1877025000,270000,270000,270000,269500,18
|
|
20240912,131300,1872165500,270000,270000,270000,270000,4
|
|
20240912,131200,1871085500,270000,270000,270000,270000,1
|
|
20240912,131100,1870815500,270000,270000,270000,270000,0
|
|
20240912,131000,1870815500,270000,270000,270000,270000,4
|
|
20240912,130900,1869735500,270000,270000,270000,270000,2
|
|
20240912,130800,1869195500,269500,270000,270000,269500,8
|
|
20240912,130700,1867038500,269500,269500,269500,269500,72
|
|
20240912,130600,1847634500,270000,270000,270000,270000,1
|
|
20240912,130500,1847364500,270000,270000,270000,270000,10
|
|
20240912,130400,1844664500,270000,269500,270000,269500,5
|
|
20240912,130300,1843315000,270000,270000,270000,269500,10
|
|
20240912,130200,1840615500,269500,269500,269500,269500,3
|
|
20240912,130100,1839807000,269500,270000,270000,269500,50
|
|
20240912,130000,1826316000,270000,270000,270000,270000,5
|
|
20240912,125900,1824966000,270000,269500,270000,269500,3
|
|
20240912,125800,1824156500,270000,270000,270000,270000,5
|
|
20240912,125700,1822806500,270000,270000,270000,270000,9
|
|
20240912,125600,1820376500,270000,270000,270000,270000,0
|
|
20240912,125500,1820376500,270000,269500,270000,269500,4
|
|
20240912,125400,1819297000,270000,270000,270000,270000,7
|
|
20240912,125300,1817407000,270000,270000,270000,270000,0
|
|
20240912,125200,1817407000,270000,270000,270000,270000,0
|
|
20240912,125100,1817407000,270000,270000,270000,270000,1
|
|
20240912,125000,1817137000,270000,270000,270000,270000,5
|
|
20240912,124900,1815787000,270000,270000,270000,270000,2
|
|
20240912,124800,1815247000,269500,269500,269500,269500,22
|
|
20240912,124700,1809318000,270000,270000,270000,270000,7
|
|
20240912,124600,1807428000,270000,270000,270000,270000,0
|
|
20240912,124500,1807428000,270000,269500,270000,269500,2
|
|
20240912,124400,1806888500,270000,270000,270000,270000,1
|
|
20240912,124300,1806618500,270000,270000,270000,269500,10
|
|
20240912,124200,1803919500,270000,269500,270000,269500,6
|
|
20240912,124100,1802301000,269500,269500,269500,269500,10
|
|
20240912,124000,1799606000,269500,269500,269500,269500,1
|
|
20240912,123900,1799336500,269500,269500,269500,269500,4
|
|
20240912,123800,1798258500,269500,269500,270000,269500,7
|
|
20240912,123700,1796371500,269000,269500,270000,269000,235
|
|
20240912,123600,1733129000,269500,269500,269500,269500,6
|
|
20240912,123500,1731512000,269500,269500,269500,269500,0
|
|
20240912,123400,1731512000,269500,269500,269500,269500,1
|
|
20240912,123300,1731242500,269500,270500,270500,269500,29
|
|
20240912,123200,1723421500,269500,269500,270500,269500,13
|
|
20240912,123100,1719915000,269500,269500,269500,269500,5
|
|
20240912,123000,1718567500,270500,270000,270500,270000,21
|
|
20240912,122900,1712896500,270000,270000,270000,270000,10
|
|
20240912,122800,1710196500,269500,269500,269500,269500,3
|
|
20240912,122700,1709388000,269500,270500,270500,269500,8
|
|
20240912,122600,1707228000,270500,270500,270500,270500,0
|
|
20240912,122500,1707228000,270500,270500,270500,270500,0
|
|
20240912,122400,1707228000,270500,270000,270500,270000,240
|
|
20240912,122300,1642426000,270500,270500,270500,270500,123
|
|
20240912,122200,1609154500,271000,270500,271000,270500,212
|
|
20240912,122100,1551788500,270500,270500,270500,270500,1
|
|
20240912,122000,1551518000,270000,270000,270500,270000,13
|
|
20240912,121900,1548006000,270000,270500,270500,270000,15
|
|
20240912,121800,1543952000,270500,270000,270500,270000,154
|
|
20240912,121700,1502349000,270000,270000,270000,269500,15
|
|
20240912,121600,1498301000,270000,270000,270000,270000,4
|
|
20240912,121500,1497221000,270000,270000,270000,270000,77
|
|
20240912,121400,1476431000,270000,270000,270000,270000,48
|
|
20240912,121300,1463471000,270000,270000,270000,270000,5
|
|
20240912,121200,1462121000,270000,269500,270000,269500,15
|
|
20240912,121100,1458071500,270000,270000,270000,270000,31
|
|
20240912,121000,1449701500,270000,269500,270000,269500,4
|
|
20240912,120900,1448622000,270000,270000,270000,270000,9
|
|
20240912,120800,1446192000,269500,270000,270000,269500,21
|
|
20240912,120700,1440528000,269500,270000,270000,269500,17
|
|
20240912,120600,1435938500,270000,270000,270000,270000,1
|
|
20240912,120500,1435668500,270000,270000,270000,270000,6
|
|
20240912,120400,1434048500,269500,269500,269500,269500,2
|
|
20240912,120300,1433509500,269500,269500,269500,269500,6
|
|
20240912,120200,1431892500,269500,269500,270000,269500,25
|
|
20240912,120100,1425153000,270000,270000,270000,270000,18
|
|
20240912,120000,1420293000,270000,270000,270000,270000,7
|
|
20240912,115900,1418403000,270000,270000,270000,270000,10
|
|
20240912,115800,1415703000,270000,270000,270000,270000,0
|
|
20240912,115700,1415703000,270000,270000,270000,270000,5
|
|
20240912,115600,1414353000,270000,270000,270000,270000,11
|
|
20240912,115500,1411383000,270000,269500,270000,269500,356
|
|
20240912,115400,1315386500,269500,269500,269500,269500,0
|
|
20240912,115300,1315386500,269500,269500,269500,269500,3
|
|
20240912,115200,1314578000,269500,269500,269500,269500,4
|
|
20240912,115100,1313500000,269500,269500,269500,269500,0
|
|
20240912,115000,1313500000,269500,269500,269500,269000,6
|
|
20240912,114900,1311883500,269500,269500,269500,269500,3
|
|
20240912,114800,1311075000,269500,269500,269500,269500,0
|
|
20240912,114700,1311075000,269500,269500,269500,269500,3
|
|
20240912,114600,1310266500,269500,269500,269500,269500,5
|
|
20240912,114500,1308919000,269500,269500,269500,269500,1
|
|
20240912,114400,1308649500,269500,269500,269500,269500,3
|
|
20240912,114300,1307841000,269500,269500,269500,269500,10
|
|
20240912,114200,1305146000,269500,269000,269500,269000,29
|
|
20240912,114100,1297340500,269500,269500,269500,269500,21
|
|
20240912,114000,1291681000,269500,269500,269500,269500,1
|
|
20240912,113900,1291411500,269500,269500,269500,269500,4
|
|
20240912,113800,1290333500,269500,269500,269500,269500,1
|
|
20240912,113700,1290064000,269500,269500,269500,269500,0
|
|
20240912,113600,1290064000,269500,269500,269500,269500,2
|
|
20240912,113500,1289525000,269500,269500,269500,269500,12
|
|
20240912,113400,1286291000,269000,269000,269000,269000,1
|
|
20240912,113300,1286022000,269500,269500,269500,269500,8
|
|
20240912,113200,1283866000,269500,269500,269500,269500,5
|
|
20240912,113100,1282518500,269500,269500,269500,269500,9
|
|
20240912,113000,1280093000,269000,269000,269500,269000,40
|
|
20240912,112900,1269314000,269500,269000,269500,269000,7
|
|
20240912,112800,1267429500,269000,269000,269000,269000,41
|
|
20240912,112700,1256400500,269000,269000,269000,269000,0
|
|
20240912,112600,1256400500,269000,269000,269000,269000,0
|
|
20240912,112500,1256400500,269000,269000,269000,269000,29
|
|
20240912,112400,1248599500,269500,269500,269500,269500,2
|
|
20240912,112300,1248060500,269500,269500,269500,269500,0
|
|
20240912,112200,1248060500,269500,269500,269500,269500,0
|
|
20240912,112100,1248060500,269500,269500,269500,269500,3
|
|
20240912,112000,1247252000,269000,269000,269000,269000,40
|
|
20240912,111900,1236492000,269000,269000,269000,269000,0
|
|
20240912,111800,1236492000,269000,269500,269500,269000,5
|
|
20240912,111700,1235145500,270000,270000,270000,270000,0
|
|
20240912,111600,1235145500,270000,270000,270000,270000,1
|
|
20240912,111500,1234875500,269000,269000,269000,269000,0
|
|
20240912,111400,1234875500,269000,269000,269000,269000,15
|
|
20240912,111300,1230840500,269000,269000,270000,269000,3
|
|
20240912,111200,1230032500,269000,269000,269000,269000,16
|
|
20240912,111100,1225728500,269000,269000,269000,269000,10
|
|
20240912,111000,1223038500,270000,269000,270000,269000,5
|
|
20240912,110900,1221692500,270000,270000,270000,270000,0
|
|
20240912,110800,1221692500,270000,269500,270000,269000,42
|
|
20240912,110700,1210374500,269500,269500,269500,269500,5
|
|
20240912,110600,1209027000,269500,270000,270000,269500,5
|
|
20240912,110500,1207678500,270500,270000,270500,270000,202
|
|
20240912,110400,1153133500,270500,270500,270500,270500,3
|
|
20240912,110300,1152322000,270500,270500,270500,270500,24
|
|
20240912,110200,1145830000,270000,270500,270500,270000,22
|
|
20240912,110100,1139881000,270500,270000,270500,270000,90
|
|
20240912,110000,1115580500,270000,269500,270000,269500,178
|
|
20240912,105900,1067574500,269000,269500,269500,269000,2
|
|
20240912,105800,1067036000,269000,269500,269500,269000,28
|
|
20240912,105700,1059495500,269500,269000,269500,269000,4
|
|
20240912,105600,1058418000,269000,269000,269500,269000,7
|
|
20240912,105500,1056533500,269000,269000,269000,269000,7
|
|
20240912,105400,1054650500,269000,269000,269000,269000,2
|
|
20240912,105300,1054112500,269500,269500,269500,269000,61
|
|
20240912,105200,1037702500,269500,269500,269500,269500,15
|
|
20240912,105100,1033660000,269500,269500,269500,269500,112
|
|
20240912,105000,1003476000,269500,269500,270000,269500,35
|
|
20240912,104900,994043000,270000,270000,270000,270000,25
|
|
20240912,104800,987293000,270000,270000,270000,270000,4
|
|
20240912,104700,986213000,269500,270000,270000,269500,6
|
|
20240912,104600,984595000,269500,269000,269500,269000,114
|
|
20240912,104500,953873500,269000,269000,269000,269000,27
|
|
20240912,104400,946610500,269500,269500,269500,267500,38
|
|
20240912,104300,936394000,269000,268500,269000,268000,297
|
|
20240912,104200,856646000,268000,268000,268500,268000,23
|
|
20240912,104100,850481500,268000,268500,268500,268000,9
|
|
20240912,104000,848069000,268500,268500,268500,268500,1
|
|
20240912,103900,847800500,268000,267500,268500,267500,153
|
|
20240912,103800,806800500,267500,267500,267500,267500,10
|
|
20240912,103700,804125500,267500,267500,268000,267500,24
|
|
20240912,103600,797705000,268000,268000,268000,268000,1
|
|
20240912,103500,797437000,268000,268000,268000,268000,2
|
|
20240912,103400,796901000,267500,267500,267500,267500,106
|
|
20240912,103300,768546000,267500,268000,268000,267500,12
|
|
20240912,103200,765335500,267500,267500,267500,267500,2
|
|
20240912,103100,764800500,267500,267500,267500,267500,38
|
|
20240912,103000,754635500,268000,268000,268000,268000,12
|
|
20240912,102900,751419500,268000,268000,268000,268000,94
|
|
20240912,102800,726227500,268000,268000,268000,268000,9
|
|
20240912,102700,723815500,268500,268500,268500,268500,23
|
|
20240912,102600,717640000,268500,267500,268500,267500,256
|
|
20240912,102500,649040500,267500,267500,267500,267500,14
|
|
20240912,102400,645295500,267500,267500,267500,267500,18
|
|
20240912,102300,640480500,267500,267000,267500,266500,63
|
|
20240912,102200,623646000,266500,266500,266500,266500,54
|
|
20240912,102100,609255000,266000,265500,266000,265500,136
|
|
20240912,102000,573119000,265000,265000,265000,265000,1
|
|
20240912,101900,572854000,265500,265500,265500,265500,0
|
|
20240912,101800,572854000,265500,265500,265500,265500,0
|
|
20240912,101700,572854000,265500,265500,265500,265500,2
|
|
20240912,101600,572323000,265000,265000,265000,265000,5
|
|
20240912,101500,570998000,265000,265000,265000,265000,3
|
|
20240912,101400,570203000,265000,265000,265000,265000,42
|
|
20240912,101300,559073000,265000,265000,265000,265000,60
|
|
20240912,101200,543173000,263500,264500,264500,263500,471
|
|
20240912,101100,418800000,264500,264500,264500,264500,4
|
|
20240912,101000,417742000,264500,264500,264500,264500,119
|
|
20240912,100900,386266500,264500,264500,264500,264500,1
|
|
20240912,100800,386002000,264500,264500,264500,264500,4
|
|
20240912,100700,384944000,264500,264500,264500,264500,0
|
|
20240912,100600,384944000,264500,264500,264500,264500,0
|
|
20240912,100500,384944000,264500,264500,264500,264500,1
|
|
20240912,100400,384679500,264500,264500,264500,264500,6
|
|
20240912,100300,383092500,264500,264500,264500,264500,145
|
|
20240912,100200,344740000,265000,265000,265000,265000,62
|
|
20240912,100100,328310000,265500,265500,265500,265500,1
|
|
20240912,100000,328044500,265000,265500,265500,265000,2
|
|
20240912,095900,327514000,265500,265500,265500,265500,0
|
|
20240912,095800,327514000,265500,265500,265500,265500,0
|
|
20240912,095700,327514000,265500,265500,265500,265500,0
|
|
20240912,095600,327514000,265500,265500,265500,265500,0
|
|
20240912,095500,327514000,265500,265000,265500,265000,15
|
|
20240912,095400,323538500,265000,265000,265000,265000,56
|
|
20240912,095300,308698500,265000,265500,265500,265000,22
|
|
20240912,095200,302867500,265000,265000,265000,265000,0
|
|
20240912,095100,302867500,265000,265000,265000,265000,1
|
|
20240912,095000,302602500,265000,265500,265500,265000,2
|
|
20240912,094900,302072000,265000,265000,265000,265000,1
|
|
20240912,094800,301807000,265000,265000,265000,265000,46
|
|
20240912,094700,289617000,265000,265000,265000,265000,1
|
|
20240912,094600,289352000,264500,264500,264500,264500,20
|
|
20240912,094500,284062000,265000,265000,265000,265000,3
|
|
20240912,094400,283267000,265000,265500,265500,265000,6
|
|
20240912,094300,281676500,265000,265500,265500,265000,107
|
|
20240912,094200,253295500,265500,265500,265500,265500,0
|
|
20240912,094100,253295500,265500,265500,265500,265000,22
|
|
20240912,094000,247460500,266000,266000,266000,266000,4
|
|
20240912,093900,246396500,265000,266000,266000,265000,21
|
|
20240912,093800,240821500,265000,265000,265000,265000,53
|
|
20240912,093700,226776500,265000,265000,265000,265000,3
|
|
20240912,093600,225981500,265000,265000,265000,265000,3
|
|
20240912,093500,225186500,265000,265000,265000,265000,2
|
|
20240912,093400,224656500,265500,265500,265500,265500,30
|
|
20240912,093300,216691500,265000,266000,266000,265000,110
|
|
20240912,093200,187526000,266000,266000,266000,266000,2
|
|
20240912,093100,186994000,266000,265500,266000,265500,3
|
|
20240912,093000,186196500,266000,266000,266000,266000,3
|
|
20240912,092900,185398500,266000,265500,266000,265500,5
|
|
20240912,092800,184069000,266500,266500,266500,266500,8
|
|
20240912,092700,181937000,266000,266500,266500,266000,53
|
|
20240912,092600,167827500,266500,266500,266500,266500,32
|
|
20240912,092500,159299500,266000,266000,266000,266000,8
|
|
20240912,092400,157171500,266000,265500,266500,265500,3
|
|
20240912,092300,156373500,266000,266000,266000,266000,9
|
|
20240912,092200,153979500,266000,266000,266000,266000,1
|
|
20240912,092100,153713500,266000,266000,266000,266000,6
|
|
20240912,092000,152117500,265500,266000,266000,265500,15
|
|
20240912,091900,148131500,266000,265500,266000,265500,5
|
|
20240912,091800,146802000,265500,265500,265500,265500,10
|
|
20240912,091700,144147000,265000,265500,265500,265000,7
|
|
20240912,091600,142291500,265000,265500,265500,265000,3
|
|
20240912,091500,141495500,265500,265500,265500,265500,14
|
|
20240912,091400,137778500,265500,265500,265500,265500,0
|
|
20240912,091300,137778500,265500,265000,265500,265000,12
|
|
20240912,091200,134595000,265000,265500,265500,265000,25
|
|
20240912,091100,127969000,265500,265500,265500,265500,13
|
|
20240912,091000,124517500,265500,265500,265500,265000,62
|
|
20240912,090900,108071000,265500,266000,266000,265500,84
|
|
20240912,090800,85767500,265500,266500,266500,265500,25
|
|
20240912,090700,79107000,266500,266500,266500,266000,12
|
|
20240912,090600,75911000,266000,266000,266000,266000,2
|
|
20240912,090500,75379000,265500,266000,266000,265500,21
|
|
20240912,090400,69799500,266000,266500,267000,266000,27
|
|
20240912,090300,62608000,267000,266500,267000,266500,22
|
|
20240912,090200,56744500,266500,267000,267000,266500,88
|
|
20240912,090100,33280000,266500,266500,267000,266000,50
|
|
20240912,090000,19951500,266000,266000,266500,265500,74
|