722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,205900,1508262000,270000,270000,270000,270000,521
|
|
20240913,205800,1508262000,270000,270000,270000,270000,0
|
|
20240913,205700,1508262000,270000,270000,270000,270000,0
|
|
20240913,205600,1508262000,270000,270000,270000,270000,0
|
|
20240913,205500,1508262000,270000,270000,270000,270000,0
|
|
20240913,205400,1508262000,270000,270000,270000,270000,0
|
|
20240913,205300,1508262000,270000,270000,270000,270000,0
|
|
20240913,205200,1508262000,270000,270000,270000,270000,0
|
|
20240913,205100,1508262000,270000,270000,270000,270000,0
|
|
20240913,205000,1508262000,270000,270000,270000,270000,0
|
|
20240913,204900,1508262000,270000,270000,270000,270000,0
|
|
20240913,204800,1508262000,270000,270000,270000,270000,0
|
|
20240913,204700,1508262000,270000,270000,270000,270000,0
|
|
20240913,204600,1508262000,270000,270000,270000,270000,0
|
|
20240913,204500,1508262000,270000,270000,270000,270000,0
|
|
20240913,204400,1508262000,270000,270000,270000,270000,0
|
|
20240913,204300,1508262000,270000,270000,270000,270000,0
|
|
20240913,204200,1508262000,270000,270000,270000,270000,0
|
|
20240913,204100,1508262000,270000,270000,270000,270000,0
|
|
20240913,204000,1508262000,270000,270000,270000,270000,0
|
|
20240913,203900,1508262000,270000,270000,270000,270000,0
|
|
20240913,203800,1508262000,270000,270000,270000,270000,0
|
|
20240913,203700,1508262000,270000,270000,270000,270000,0
|
|
20240913,203600,1508262000,270000,270000,270000,270000,0
|
|
20240913,203500,1508262000,270000,270000,270000,270000,0
|
|
20240913,203400,1508262000,270000,270000,270000,270000,0
|
|
20240913,203300,1508262000,270000,270000,270000,270000,0
|
|
20240913,203200,1508262000,270000,270000,270000,270000,0
|
|
20240913,203100,1508262000,270000,270000,270000,270000,0
|
|
20240913,203000,1508262000,270000,270000,270000,270000,0
|
|
20240913,202900,1508262000,270000,270000,270000,270000,521
|
|
20240913,202800,1508262000,270000,270000,270000,270000,0
|
|
20240913,202700,1508262000,270000,270000,270000,270000,0
|
|
20240913,202600,1508262000,270000,270000,270000,270000,0
|
|
20240913,202500,1508262000,270000,270000,270000,270000,0
|
|
20240913,202400,1508262000,270000,270000,270000,270000,0
|
|
20240913,202300,1508262000,270000,270000,270000,270000,0
|
|
20240913,202200,1508262000,270000,270000,270000,270000,0
|
|
20240913,202100,1508262000,270000,270000,270000,270000,0
|
|
20240913,202000,1508262000,270000,270000,270000,270000,0
|
|
20240913,201900,1508262000,270000,270000,270000,270000,0
|
|
20240913,201800,1508262000,270000,270000,270000,270000,0
|
|
20240913,201700,1508262000,270000,270000,270000,270000,0
|
|
20240913,201600,1508262000,270000,270000,270000,270000,0
|
|
20240913,201500,1508262000,270000,270000,270000,270000,0
|
|
20240913,201400,1508262000,270000,270000,270000,270000,0
|
|
20240913,201300,1508262000,270000,270000,270000,270000,0
|
|
20240913,201200,1508262000,270000,270000,270000,270000,0
|
|
20240913,201100,1508262000,270000,270000,270000,270000,0
|
|
20240913,201000,1508262000,270000,270000,270000,270000,0
|
|
20240913,200900,1508262000,270000,270000,270000,270000,0
|
|
20240913,200800,1508262000,270000,270000,270000,270000,0
|
|
20240913,200700,1508262000,270000,270000,270000,270000,0
|
|
20240913,200600,1508262000,270000,270000,270000,270000,0
|
|
20240913,200500,1508262000,270000,270000,270000,270000,0
|
|
20240913,200400,1508262000,270000,270000,270000,270000,0
|
|
20240913,200300,1508262000,270000,270000,270000,270000,0
|
|
20240913,200200,1508262000,270000,270000,270000,270000,0
|
|
20240913,200100,1508262000,270000,270000,270000,270000,0
|
|
20240913,200000,1508262000,270000,270000,270000,270000,0
|
|
20240913,195900,1508262000,270000,270000,270000,270000,521
|
|
20240913,195800,1508262000,270000,270000,270000,270000,0
|
|
20240913,195700,1508262000,270000,270000,270000,270000,0
|
|
20240913,195600,1508262000,270000,270000,270000,270000,0
|
|
20240913,195500,1508262000,270000,270000,270000,270000,0
|
|
20240913,195400,1508262000,270000,270000,270000,270000,0
|
|
20240913,195300,1508262000,270000,270000,270000,270000,0
|
|
20240913,195200,1508262000,270000,270000,270000,270000,0
|
|
20240913,195100,1508262000,270000,270000,270000,270000,0
|
|
20240913,195000,1508262000,270000,270000,270000,270000,0
|
|
20240913,194900,1508262000,270000,270000,270000,270000,0
|
|
20240913,194800,1508262000,270000,270000,270000,270000,0
|
|
20240913,194700,1508262000,270000,270000,270000,270000,0
|
|
20240913,194600,1508262000,270000,270000,270000,270000,0
|
|
20240913,194500,1508262000,270000,270000,270000,270000,0
|
|
20240913,194400,1508262000,270000,270000,270000,270000,0
|
|
20240913,194300,1508262000,270000,270000,270000,270000,0
|
|
20240913,194200,1508262000,270000,270000,270000,270000,0
|
|
20240913,194100,1508262000,270000,270000,270000,270000,0
|
|
20240913,194000,1508262000,270000,270000,270000,270000,0
|
|
20240913,193900,1508262000,270000,270000,270000,270000,0
|
|
20240913,193800,1508262000,270000,270000,270000,270000,0
|
|
20240913,193700,1508262000,270000,270000,270000,270000,0
|
|
20240913,193600,1508262000,270000,270000,270000,270000,0
|
|
20240913,193500,1508262000,270000,270000,270000,270000,0
|
|
20240913,193400,1508262000,270000,270000,270000,270000,0
|
|
20240913,193300,1508262000,270000,270000,270000,270000,0
|
|
20240913,193200,1508262000,270000,270000,270000,270000,0
|
|
20240913,193100,1508262000,270000,270000,270000,270000,0
|
|
20240913,193000,1508262000,270000,270000,270000,270000,0
|
|
20240913,192900,1508262000,270000,270000,270000,270000,521
|
|
20240913,192800,1508262000,270000,270000,270000,270000,0
|
|
20240913,192700,1508262000,270000,270000,270000,270000,0
|
|
20240913,192600,1508262000,270000,270000,270000,270000,0
|
|
20240913,192500,1508262000,270000,270000,270000,270000,0
|
|
20240913,192400,1508262000,270000,270000,270000,270000,0
|
|
20240913,192300,1508262000,270000,270000,270000,270000,0
|
|
20240913,192200,1508262000,270000,270000,270000,270000,0
|
|
20240913,192100,1508262000,270000,270000,270000,270000,0
|
|
20240913,192000,1508262000,270000,270000,270000,270000,0
|
|
20240913,191900,1508262000,270000,270000,270000,270000,0
|
|
20240913,191800,1508262000,270000,270000,270000,270000,0
|
|
20240913,191700,1508262000,270000,270000,270000,270000,0
|
|
20240913,191600,1508262000,270000,270000,270000,270000,0
|
|
20240913,191500,1508262000,270000,270000,270000,270000,0
|
|
20240913,191400,1508262000,270000,270000,270000,270000,0
|
|
20240913,191300,1508262000,270000,270000,270000,270000,0
|
|
20240913,191200,1508262000,270000,270000,270000,270000,0
|
|
20240913,191100,1508262000,270000,270000,270000,270000,0
|
|
20240913,191000,1508262000,270000,270000,270000,270000,0
|
|
20240913,190900,1508262000,270000,270000,270000,270000,0
|
|
20240913,190800,1508262000,270000,270000,270000,270000,0
|
|
20240913,190700,1508262000,270000,270000,270000,270000,0
|
|
20240913,190600,1508262000,270000,270000,270000,270000,0
|
|
20240913,190500,1508262000,270000,270000,270000,270000,0
|
|
20240913,190400,1508262000,270000,270000,270000,270000,0
|
|
20240913,190300,1508262000,270000,270000,270000,270000,0
|
|
20240913,190200,1508262000,270000,270000,270000,270000,0
|
|
20240913,190100,1508262000,270000,270000,270000,270000,0
|
|
20240913,190000,1508262000,270000,270000,270000,270000,0
|
|
20240913,185900,1508262000,270000,270000,270000,270000,521
|
|
20240913,185800,1508262000,270000,270000,270000,270000,0
|
|
20240913,185700,1508262000,270000,270000,270000,270000,0
|
|
20240913,185600,1508262000,270000,270000,270000,270000,0
|
|
20240913,185500,1508262000,270000,270000,270000,270000,0
|
|
20240913,185400,1508262000,270000,270000,270000,270000,0
|
|
20240913,185300,1508262000,270000,270000,270000,270000,0
|
|
20240913,185200,1508262000,270000,270000,270000,270000,0
|
|
20240913,185100,1508262000,270000,270000,270000,270000,0
|
|
20240913,185000,1508262000,270000,270000,270000,270000,0
|
|
20240913,184900,1508262000,270000,270000,270000,270000,0
|
|
20240913,184800,1508262000,270000,270000,270000,270000,0
|
|
20240913,184700,1508262000,270000,270000,270000,270000,0
|
|
20240913,184600,1508262000,270000,270000,270000,270000,0
|
|
20240913,184500,1508262000,270000,270000,270000,270000,0
|
|
20240913,184400,1508262000,270000,270000,270000,270000,0
|
|
20240913,184300,1508262000,270000,270000,270000,270000,0
|
|
20240913,184200,1508262000,270000,270000,270000,270000,0
|
|
20240913,184100,1508262000,270000,270000,270000,270000,0
|
|
20240913,184000,1508262000,270000,270000,270000,270000,0
|
|
20240913,183900,1508262000,270000,270000,270000,270000,0
|
|
20240913,183800,1508262000,270000,270000,270000,270000,0
|
|
20240913,183700,1508262000,270000,270000,270000,270000,0
|
|
20240913,183600,1508262000,270000,270000,270000,270000,0
|
|
20240913,183500,1508262000,270000,270000,270000,270000,0
|
|
20240913,183400,1508262000,270000,270000,270000,270000,0
|
|
20240913,183300,1508262000,270000,270000,270000,270000,0
|
|
20240913,183200,1508262000,270000,270000,270000,270000,0
|
|
20240913,183100,1508262000,270000,270000,270000,270000,0
|
|
20240913,183000,1508262000,270000,270000,270000,270000,0
|
|
20240913,182900,1508262000,270000,270000,270000,270000,521
|
|
20240913,182800,1508262000,270000,270000,270000,270000,0
|
|
20240913,182700,1508262000,270000,270000,270000,270000,0
|
|
20240913,182600,1508262000,270000,270000,270000,270000,0
|
|
20240913,182500,1508262000,270000,270000,270000,270000,0
|
|
20240913,182400,1508262000,270000,270000,270000,270000,0
|
|
20240913,182300,1508262000,270000,270000,270000,270000,0
|
|
20240913,182200,1508262000,270000,270000,270000,270000,0
|
|
20240913,182100,1508262000,270000,270000,270000,270000,0
|
|
20240913,182000,1508262000,270000,270000,270000,270000,0
|
|
20240913,181900,1508262000,270000,270000,270000,270000,0
|
|
20240913,181800,1508262000,270000,270000,270000,270000,0
|
|
20240913,181700,1508262000,270000,270000,270000,270000,0
|
|
20240913,181600,1508262000,270000,270000,270000,270000,0
|
|
20240913,181500,1508262000,270000,270000,270000,270000,0
|
|
20240913,181400,1508262000,270000,270000,270000,270000,0
|
|
20240913,181300,1508262000,270000,270000,270000,270000,0
|
|
20240913,181200,1508262000,270000,270000,270000,270000,0
|
|
20240913,181100,1508262000,270000,270000,270000,270000,0
|
|
20240913,181000,1508262000,270000,270000,270000,270000,0
|
|
20240913,180900,1508262000,270000,270000,270000,270000,0
|
|
20240913,180800,1508262000,270000,270000,270000,270000,0
|
|
20240913,180700,1508262000,270000,270000,270000,270000,0
|
|
20240913,180600,1508262000,270000,270000,270000,270000,0
|
|
20240913,180500,1508262000,270000,270000,270000,270000,0
|
|
20240913,180400,1508262000,270000,270000,270000,270000,0
|
|
20240913,180300,1508262000,270000,270000,270000,270000,0
|
|
20240913,180200,1508262000,270000,270000,270000,270000,0
|
|
20240913,180100,1508262000,270000,270000,270000,270000,0
|
|
20240913,180000,1508262000,270000,270000,270000,270000,0
|
|
20240913,175900,1508262000,270000,270000,270000,270000,521
|
|
20240913,175800,1508262000,270000,270000,270000,270000,0
|
|
20240913,175700,1508262000,270000,270000,270000,270000,0
|
|
20240913,175600,1508262000,270000,270000,270000,270000,0
|
|
20240913,175500,1508262000,270000,270000,270000,270000,0
|
|
20240913,175400,1508262000,270000,270000,270000,270000,0
|
|
20240913,175300,1508262000,270000,270000,270000,270000,0
|
|
20240913,175200,1508262000,270000,270000,270000,270000,0
|
|
20240913,175100,1508262000,270000,270000,270000,270000,0
|
|
20240913,175000,1508262000,270000,270000,270000,270000,0
|
|
20240913,174900,1508262000,270000,270000,270000,270000,0
|
|
20240913,174800,1508262000,270000,270000,270000,270000,0
|
|
20240913,174700,1508262000,270000,270000,270000,270000,0
|
|
20240913,174600,1508262000,270000,270000,270000,270000,0
|
|
20240913,174500,1508262000,270000,270000,270000,270000,0
|
|
20240913,174400,1508262000,270000,270000,270000,270000,0
|
|
20240913,174300,1508262000,270000,270000,270000,270000,0
|
|
20240913,174200,1508262000,270000,270000,270000,270000,0
|
|
20240913,174100,1508262000,270000,270000,270000,270000,0
|
|
20240913,174000,1508262000,270000,270000,270000,270000,0
|
|
20240913,173900,1508262000,270000,270000,270000,270000,0
|
|
20240913,173800,1508262000,270000,270000,270000,270000,0
|
|
20240913,173700,1508262000,270000,270000,270000,270000,0
|
|
20240913,173600,1508262000,270000,270000,270000,270000,0
|
|
20240913,173500,1508262000,270000,270000,270000,270000,0
|
|
20240913,173400,1508262000,270000,270000,270000,270000,0
|
|
20240913,173300,1508262000,270000,270000,270000,270000,0
|
|
20240913,173200,1508262000,270000,270000,270000,270000,0
|
|
20240913,173100,1508262000,270000,270000,270000,270000,0
|
|
20240913,173000,1508262000,270000,270000,270000,270000,0
|
|
20240913,172900,1508262000,270000,270000,270000,270000,521
|
|
20240913,172800,1508262000,270000,270000,270000,270000,0
|
|
20240913,172700,1508262000,270000,270000,270000,270000,0
|
|
20240913,172600,1508262000,270000,270000,270000,270000,0
|
|
20240913,172500,1508262000,270000,270000,270000,270000,0
|
|
20240913,172400,1508262000,270000,270000,270000,270000,0
|
|
20240913,172300,1508262000,270000,270000,270000,270000,0
|
|
20240913,172200,1508262000,270000,270000,270000,270000,0
|
|
20240913,172100,1508262000,270000,270000,270000,270000,0
|
|
20240913,172000,1508262000,270000,270000,270000,270000,0
|
|
20240913,171900,1508262000,270000,270000,270000,270000,0
|
|
20240913,171800,1508262000,270000,270000,270000,270000,0
|
|
20240913,171700,1508262000,270000,270000,270000,270000,0
|
|
20240913,171600,1508262000,270000,270000,270000,270000,0
|
|
20240913,171500,1508262000,270000,270000,270000,270000,0
|
|
20240913,171400,1508262000,270000,270000,270000,270000,0
|
|
20240913,171300,1508262000,270000,270000,270000,270000,0
|
|
20240913,171200,1508262000,270000,270000,270000,270000,0
|
|
20240913,171100,1508262000,270000,270000,270000,270000,0
|
|
20240913,171000,1508262000,270000,270000,270000,270000,0
|
|
20240913,170900,1508262000,270000,270000,270000,270000,0
|
|
20240913,170800,1508262000,270000,270000,270000,270000,0
|
|
20240913,170700,1508262000,270000,270000,270000,270000,0
|
|
20240913,170600,1508262000,270000,270000,270000,270000,0
|
|
20240913,170500,1508262000,270000,270000,270000,270000,0
|
|
20240913,170400,1508262000,270000,270000,270000,270000,0
|
|
20240913,170300,1508262000,270000,270000,270000,270000,0
|
|
20240913,170200,1508262000,270000,270000,270000,270000,0
|
|
20240913,170100,1508262000,270000,270000,270000,270000,0
|
|
20240913,170000,1508262000,270000,270000,270000,270000,0
|
|
20240913,165900,1508262000,270000,270000,270000,270000,521
|
|
20240913,165800,1508262000,270000,270000,270000,270000,0
|
|
20240913,165700,1508262000,270000,270000,270000,270000,0
|
|
20240913,165600,1508262000,270000,270000,270000,270000,0
|
|
20240913,165500,1508262000,270000,270000,270000,270000,0
|
|
20240913,165400,1508262000,270000,270000,270000,270000,0
|
|
20240913,165300,1508262000,270000,270000,270000,270000,0
|
|
20240913,165200,1508262000,270000,270000,270000,270000,0
|
|
20240913,165100,1508262000,270000,270000,270000,270000,0
|
|
20240913,165000,1508262000,270000,270000,270000,270000,0
|
|
20240913,164900,1508262000,270000,270000,270000,270000,0
|
|
20240913,164800,1508262000,270000,270000,270000,270000,0
|
|
20240913,164700,1508262000,270000,270000,270000,270000,0
|
|
20240913,164600,1508262000,270000,270000,270000,270000,0
|
|
20240913,164500,1508262000,270000,270000,270000,270000,0
|
|
20240913,164400,1508262000,270000,270000,270000,270000,0
|
|
20240913,164300,1508262000,270000,270000,270000,270000,0
|
|
20240913,164200,1508262000,270000,270000,270000,270000,0
|
|
20240913,164100,1508262000,270000,270000,270000,270000,0
|
|
20240913,164000,1508262000,270000,270000,270000,270000,0
|
|
20240913,163900,1508262000,270000,270000,270000,270000,0
|
|
20240913,163800,1508262000,270000,270000,270000,270000,0
|
|
20240913,163700,1508262000,270000,270000,270000,270000,0
|
|
20240913,163600,1508262000,270000,270000,270000,270000,0
|
|
20240913,163500,1508262000,270000,270000,270000,270000,0
|
|
20240913,163400,1508262000,270000,270000,270000,270000,0
|
|
20240913,163300,1508262000,270000,270000,270000,270000,0
|
|
20240913,163200,1508262000,270000,270000,270000,270000,0
|
|
20240913,163100,1508262000,270000,270000,270000,270000,0
|
|
20240913,163000,1508262000,270000,270000,270000,270000,0
|
|
20240913,162900,1508262000,270000,270000,270000,270000,521
|
|
20240913,162800,1508262000,270000,270000,270000,270000,0
|
|
20240913,162700,1508262000,270000,270000,270000,270000,0
|
|
20240913,162600,1508262000,270000,270000,270000,270000,0
|
|
20240913,162500,1508262000,270000,270000,270000,270000,0
|
|
20240913,162400,1508262000,270000,270000,270000,270000,0
|
|
20240913,162300,1508262000,270000,270000,270000,270000,0
|
|
20240913,162200,1508262000,270000,270000,270000,270000,0
|
|
20240913,162100,1508262000,270000,270000,270000,270000,0
|
|
20240913,162000,1508262000,270000,270000,270000,270000,0
|
|
20240913,161900,1508262000,270000,270000,270000,270000,0
|
|
20240913,161800,1508262000,270000,270000,270000,270000,0
|
|
20240913,161700,1508262000,270000,270000,270000,270000,0
|
|
20240913,161600,1508262000,270000,270000,270000,270000,0
|
|
20240913,161500,1508262000,270000,270000,270000,270000,0
|
|
20240913,161400,1508262000,270000,270000,270000,270000,0
|
|
20240913,161300,1508262000,270000,270000,270000,270000,0
|
|
20240913,161200,1508262000,270000,270000,270000,270000,0
|
|
20240913,161100,1508262000,270000,270000,270000,270000,0
|
|
20240913,161000,1508262000,270000,270000,270000,270000,0
|
|
20240913,160900,1508262000,270000,270000,270000,270000,0
|
|
20240913,160800,1508262000,270000,270000,270000,270000,0
|
|
20240913,160700,1508262000,270000,270000,270000,270000,0
|
|
20240913,160600,1508262000,270000,270000,270000,270000,0
|
|
20240913,160500,1508262000,270000,270000,270000,270000,0
|
|
20240913,160400,1508262000,270000,270000,270000,270000,0
|
|
20240913,160300,1508262000,270000,270000,270000,270000,0
|
|
20240913,160200,1508262000,270000,270000,270000,270000,0
|
|
20240913,160100,1508262000,270000,270000,270000,270000,0
|
|
20240913,160000,1508262000,270000,270000,270000,270000,0
|
|
20240913,155900,1508262000,270000,270000,270000,270000,521
|
|
20240913,155800,1508262000,270000,270000,270000,270000,0
|
|
20240913,155700,1508262000,270000,270000,270000,270000,0
|
|
20240913,155600,1508262000,270000,270000,270000,270000,0
|
|
20240913,155500,1508262000,270000,270000,270000,270000,0
|
|
20240913,155400,1508262000,270000,270000,270000,270000,0
|
|
20240913,155300,1508262000,270000,270000,270000,270000,0
|
|
20240913,155200,1508262000,270000,270000,270000,270000,0
|
|
20240913,155100,1508262000,270000,270000,270000,270000,0
|
|
20240913,155000,1508262000,270000,270000,270000,270000,0
|
|
20240913,154900,1508262000,270000,270000,270000,270000,0
|
|
20240913,154800,1508262000,270000,270000,270000,270000,0
|
|
20240913,154700,1508262000,270000,270000,270000,270000,0
|
|
20240913,154600,1508262000,270000,270000,270000,270000,0
|
|
20240913,154500,1508262000,270000,270000,270000,270000,0
|
|
20240913,154400,1508262000,270000,270000,270000,270000,0
|
|
20240913,154300,1508262000,270000,270000,270000,270000,0
|
|
20240913,154200,1508262000,270000,270000,270000,270000,0
|
|
20240913,154100,1508262000,270000,270000,270000,270000,0
|
|
20240913,154000,1508262000,270000,270000,270000,270000,0
|
|
20240913,153900,1508262000,270000,270000,270000,270000,0
|
|
20240913,153800,1508262000,270000,270000,270000,270000,0
|
|
20240913,153700,1508262000,270000,270000,270000,270000,0
|
|
20240913,153600,1508262000,270000,270000,270000,270000,0
|
|
20240913,153500,1508262000,270000,270000,270000,270000,0
|
|
20240913,153400,1508262000,270000,270000,270000,270000,0
|
|
20240913,153300,1508262000,270000,270000,270000,270000,0
|
|
20240913,153200,1508262000,270000,270000,270000,270000,0
|
|
20240913,153100,1508262000,270000,270000,270000,270000,0
|
|
20240913,153000,1508262000,270000,270000,270000,270000,521
|
|
20240913,152900,1367592000,270000,270000,270000,270000,0
|
|
20240913,152800,1367592000,270000,270000,270000,270000,0
|
|
20240913,152700,1367592000,270000,270000,270000,270000,0
|
|
20240913,152600,1367592000,270000,270000,270000,270000,0
|
|
20240913,152500,1367592000,270000,270000,270000,270000,0
|
|
20240913,152400,1367592000,270000,270000,270000,270000,0
|
|
20240913,152300,1367592000,270000,270000,270000,270000,0
|
|
20240913,152200,1367592000,270000,270000,270000,270000,0
|
|
20240913,152100,1367592000,270000,270000,270000,270000,0
|
|
20240913,152000,1367592000,270000,270000,270000,270000,0
|
|
20240913,151900,1367592000,270000,270000,270000,269500,48
|
|
20240913,151800,1354633000,270000,270000,270000,270000,4
|
|
20240913,151700,1353553000,270000,270000,270000,269500,13
|
|
20240913,151600,1350044000,270000,269500,270000,269500,10
|
|
20240913,151500,1347346500,269500,269500,270000,269500,7
|
|
20240913,151400,1345458500,269500,269500,269500,269500,10
|
|
20240913,151300,1342763500,269500,269500,269500,269500,5
|
|
20240913,151200,1341416000,269500,269500,270000,269500,42
|
|
20240913,151100,1330095500,269500,269500,270000,269500,30
|
|
20240913,151000,1322009500,270000,269000,270000,269000,5
|
|
20240913,150900,1320663000,269000,269500,269500,269000,21
|
|
20240913,150800,1315010500,269000,269000,269000,269000,2
|
|
20240913,150700,1314472500,270000,269500,270000,269500,116
|
|
20240913,150600,1283209000,269500,270000,270000,269500,3
|
|
20240913,150500,1282400000,269500,270000,270000,269500,3
|
|
20240913,150400,1281591000,270000,269500,270000,269500,2
|
|
20240913,150300,1281051500,270000,270000,270000,270000,2
|
|
20240913,150200,1280511500,269500,270000,270000,269500,2
|
|
20240913,150100,1279972000,270000,269500,270000,269500,43
|
|
20240913,150000,1268383000,270000,269500,270000,269500,8
|
|
20240913,145900,1266225000,270000,270000,270000,269500,26
|
|
20240913,145800,1259208500,269500,269500,269500,269500,1
|
|
20240913,145700,1258939000,270000,270000,270000,270000,0
|
|
20240913,145600,1258939000,270000,270000,270000,269500,5
|
|
20240913,145500,1257590000,269500,269500,269500,269500,1
|
|
20240913,145400,1257320500,269500,269500,269500,269500,2
|
|
20240913,145300,1256781500,269500,269500,269500,269500,0
|
|
20240913,145200,1256781500,269500,269500,269500,269500,3
|
|
20240913,145100,1255973000,270000,270000,270000,270000,0
|
|
20240913,145000,1255973000,270000,270000,270000,270000,3
|
|
20240913,144900,1255163000,269500,269500,269500,269500,5
|
|
20240913,144800,1253815500,269500,269500,269500,269500,0
|
|
20240913,144700,1253815500,269500,269500,269500,269500,0
|
|
20240913,144600,1253815500,269500,269500,269500,269500,1
|
|
20240913,144500,1253546000,270000,270000,270000,270000,3
|
|
20240913,144400,1252736000,269500,269500,269500,269500,6
|
|
20240913,144300,1251119000,269500,269500,269500,269500,0
|
|
20240913,144200,1251119000,269500,270000,270000,269500,3
|
|
20240913,144100,1250310000,270000,269500,270000,269500,3
|
|
20240913,144000,1249500500,269500,269000,269500,269000,146
|
|
20240913,143900,1210209500,268500,268500,268500,268500,2
|
|
20240913,143800,1209672500,269000,268500,269000,268500,8
|
|
20240913,143700,1207523500,269000,269000,269000,269000,12
|
|
20240913,143600,1204295500,268500,268500,268500,268500,0
|
|
20240913,143500,1204295500,268500,268500,268500,268500,11
|
|
20240913,143400,1201342000,268500,268500,268500,268500,11
|
|
20240913,143300,1198388500,269000,268500,269000,268500,23
|
|
20240913,143200,1192206500,268500,268500,268500,268500,20
|
|
20240913,143100,1186836500,268500,268500,268500,268500,6
|
|
20240913,143000,1185225500,268500,268500,268500,268500,10
|
|
20240913,142900,1182540500,268500,268500,268500,268500,19
|
|
20240913,142800,1177439000,268500,268500,269000,268500,20
|
|
20240913,142700,1172068500,268500,268500,269000,268500,20
|
|
20240913,142600,1166697000,268500,268500,268500,268500,9
|
|
20240913,142500,1164280500,268500,268500,268500,268500,16
|
|
20240913,142400,1159984500,268500,269000,269000,268500,8
|
|
20240913,142300,1157835500,269000,268500,269000,268500,33
|
|
20240913,142200,1148964500,269500,268500,269500,268500,20
|
|
20240913,142100,1143592500,269000,268500,269000,268500,6
|
|
20240913,142000,1141981000,268500,268500,268500,268500,18
|
|
20240913,141900,1137148000,269000,269000,269000,268500,24
|
|
20240913,141800,1130699500,269000,268500,269000,268500,19
|
|
20240913,141700,1125597000,268500,269000,269000,268500,35
|
|
20240913,141600,1116195500,269000,269000,269000,269000,8
|
|
20240913,141500,1114043500,269000,268500,269500,268500,19
|
|
20240913,141400,1108934000,268500,268500,268500,268500,20
|
|
20240913,141300,1103564000,269000,268500,269000,268500,38
|
|
20240913,141200,1093350000,268500,268500,268500,268500,14
|
|
20240913,141100,1089591000,268500,268500,268500,268500,7
|
|
20240913,141000,1087711500,268500,268500,268500,268500,15
|
|
20240913,140900,1083684000,268500,268500,269000,268500,21
|
|
20240913,140800,1078044500,268500,268500,268500,268500,18
|
|
20240913,140700,1073211500,269000,269000,269000,268500,24
|
|
20240913,140600,1066757000,269000,269000,269000,269000,7
|
|
20240913,140500,1064874000,269000,269500,269500,269000,18
|
|
20240913,140400,1060031000,269000,269000,269000,269000,8
|
|
20240913,140300,1057879000,269000,269000,269000,269000,8
|
|
20240913,140200,1055727000,269000,269000,269000,269000,10
|
|
20240913,140100,1053037000,269000,269000,269000,269000,7
|
|
20240913,140000,1051154000,269000,269500,269500,269000,29
|
|
20240913,135900,1043352000,269000,269000,269000,269000,8
|
|
20240913,135800,1041200000,269000,269000,269000,269000,0
|
|
20240913,135700,1041200000,269000,269000,269000,269000,0
|
|
20240913,135600,1041200000,269000,269000,269000,269000,1
|
|
20240913,135500,1040931000,269000,269000,269500,269000,4
|
|
20240913,135400,1039854000,269000,269000,269000,269000,2
|
|
20240913,135300,1039316000,269000,269000,269000,269000,1
|
|
20240913,135200,1039047000,269500,269000,269500,269000,6
|
|
20240913,135100,1037431500,269000,269500,269500,269000,4
|
|
20240913,135000,1036355000,269000,269000,269000,269000,0
|
|
20240913,134900,1036355000,269000,269000,269000,269000,6
|
|
20240913,134800,1034741000,269000,269000,269000,269000,0
|
|
20240913,134700,1034741000,269000,269000,269000,269000,0
|
|
20240913,134600,1034741000,269000,269000,269000,269000,3
|
|
20240913,134500,1033934000,269000,269500,269500,269000,3
|
|
20240913,134400,1033126000,269000,269000,269000,269000,6
|
|
20240913,134300,1031512000,268500,268500,268500,268500,1
|
|
20240913,134200,1031243500,268500,268500,269000,268500,56
|
|
20240913,134100,1016206500,268500,268500,268500,268500,2
|
|
20240913,134000,1015669500,268500,268500,268500,268500,2
|
|
20240913,133900,1015132500,269000,269000,269000,269000,1
|
|
20240913,133800,1014863500,269500,269000,269500,269000,19
|
|
20240913,133700,1009749500,269500,269500,269500,269500,0
|
|
20240913,133600,1009749500,269500,269500,269500,269500,2
|
|
20240913,133500,1009210500,269000,269000,269000,269000,1
|
|
20240913,133400,1008941500,270000,269000,270000,269000,88
|
|
20240913,133300,985267500,268500,268500,268500,268500,10
|
|
20240913,133200,982582500,268500,268500,268500,268500,0
|
|
20240913,133100,982582500,268500,268500,269000,268500,111
|
|
20240913,133000,952778000,268500,268500,268500,268500,2
|
|
20240913,132900,952241000,268500,268500,268500,268500,2
|
|
20240913,132800,951704000,269000,269000,269000,269000,1
|
|
20240913,132700,951435000,268500,268500,268500,268500,0
|
|
20240913,132600,951435000,268500,268500,268500,268500,0
|
|
20240913,132500,951435000,268500,268500,269000,268500,6
|
|
20240913,132400,949823000,268500,268500,268500,268500,22
|
|
20240913,132300,943916000,268500,268500,268500,268500,0
|
|
20240913,132200,943916000,268500,268500,268500,268500,2
|
|
20240913,132100,943379000,268500,268500,268500,268500,0
|
|
20240913,132000,943379000,268500,268500,268500,268500,0
|
|
20240913,131900,943379000,268500,268500,269000,268500,6
|
|
20240913,131800,941767000,269000,269000,269000,269000,15
|
|
20240913,131700,937732000,268500,269000,269000,268500,2
|
|
20240913,131600,937194500,269000,269000,269000,269000,1
|
|
20240913,131500,936925500,268500,268500,268500,268500,6
|
|
20240913,131400,935314500,268500,269000,269000,268500,10
|
|
20240913,131300,932628500,269000,269000,269000,269000,10
|
|
20240913,131200,929938500,268500,268500,268500,268500,2
|
|
20240913,131100,929401500,268500,268500,268500,268500,0
|
|
20240913,131000,929401500,268500,269000,269000,268500,74
|
|
20240913,130900,909531000,268500,268500,268500,268500,5
|
|
20240913,130800,908188500,268500,268500,268500,268500,11
|
|
20240913,130700,905235000,268500,268500,268500,268500,1
|
|
20240913,130600,904966500,268500,268500,268500,268500,13
|
|
20240913,130500,901476000,268500,268500,268500,268500,1
|
|
20240913,130400,901207500,268500,268500,268500,268500,3
|
|
20240913,130300,900402000,269000,269000,269000,269000,7
|
|
20240913,130200,898519000,268500,268500,268500,268500,2
|
|
20240913,130100,897982000,269000,269000,269000,269000,1
|
|
20240913,130000,897713000,269000,269000,269000,269000,7
|
|
20240913,125900,895830000,268500,268500,268500,268500,2
|
|
20240913,125800,895293000,268500,268500,268500,268500,4
|
|
20240913,125700,894219000,268500,268500,268500,268500,1
|
|
20240913,125600,893950500,268500,268500,268500,268500,1
|
|
20240913,125500,893682000,268500,268500,269000,268500,4
|
|
20240913,125400,892607500,269000,269000,269000,269000,0
|
|
20240913,125300,892607500,269000,269000,269000,268500,15
|
|
20240913,125200,888573500,268500,268500,268500,268500,3
|
|
20240913,125100,887768000,268500,268500,268500,268500,4
|
|
20240913,125000,886694000,268500,268500,268500,268500,2
|
|
20240913,124900,886157000,268500,268500,268500,268500,11
|
|
20240913,124800,883203500,268500,268500,268500,268500,3
|
|
20240913,124700,882398000,269000,269000,269000,269000,5
|
|
20240913,124600,881053000,269000,269000,269000,269000,3
|
|
20240913,124500,880246000,268500,268500,268500,268500,2
|
|
20240913,124400,879709000,268500,268500,268500,268500,0
|
|
20240913,124300,879709000,268500,268500,268500,268500,2
|
|
20240913,124200,879172000,269000,268500,269000,268500,5
|
|
20240913,124100,877829000,268500,268500,268500,268500,0
|
|
20240913,124000,877829000,268500,268500,268500,268500,1
|
|
20240913,123900,877560500,268500,268500,268500,268500,1
|
|
20240913,123800,877292000,268500,269000,269000,268500,2
|
|
20240913,123700,876754500,268500,269000,269000,268500,4
|
|
20240913,123600,875679500,268500,268500,268500,268500,0
|
|
20240913,123500,875679500,268500,268500,268500,268500,1
|
|
20240913,123400,875411000,268500,268500,268500,268500,0
|
|
20240913,123300,875411000,268500,268500,268500,268500,32
|
|
20240913,123200,866819000,268500,268500,268500,268500,4
|
|
20240913,123100,865745000,268500,268500,268500,268500,0
|
|
20240913,123000,865745000,268500,268500,268500,268500,11
|
|
20240913,122900,862791500,269000,268500,269000,268500,4
|
|
20240913,122800,861716000,268500,268500,269000,268500,12
|
|
20240913,122700,858490000,268500,268500,268500,268500,5
|
|
20240913,122600,857147500,268500,268500,268500,268500,1
|
|
20240913,122500,856879000,268500,268500,268500,268500,11
|
|
20240913,122400,853925500,268500,268500,268500,268500,0
|
|
20240913,122300,853925500,268500,268500,268500,268500,0
|
|
20240913,122200,853925500,268500,268500,268500,268500,4
|
|
20240913,122100,852851500,268500,269000,269000,268500,3
|
|
20240913,122000,852045000,269000,269000,269000,269000,1
|
|
20240913,121900,851776000,268500,268500,268500,268500,3
|
|
20240913,121800,850970500,268500,268500,269000,268500,3
|
|
20240913,121700,850164500,269000,269000,269000,269000,0
|
|
20240913,121600,850164500,269000,268500,269000,268500,3
|
|
20240913,121500,849358500,268500,268500,268500,268500,1
|
|
20240913,121400,849090000,268500,268500,268500,268500,0
|
|
20240913,121300,849090000,268500,268500,268500,268500,0
|
|
20240913,121200,849090000,268500,269000,269000,268500,4
|
|
20240913,121100,848015500,269000,268500,269000,268500,4
|
|
20240913,121000,846940500,268500,268500,268500,268500,0
|
|
20240913,120900,846940500,268500,268500,268500,268500,1
|
|
20240913,120800,846672000,268500,268500,268500,268500,6
|
|
20240913,120700,845061000,268500,268500,268500,268500,0
|
|
20240913,120600,845061000,268500,268500,268500,268500,31
|
|
20240913,120500,836737500,268500,269000,269000,268500,3
|
|
20240913,120400,835931500,269000,269000,269000,269000,0
|
|
20240913,120300,835931500,269000,269000,269000,269000,5
|
|
20240913,120200,834586500,269000,268500,269000,268500,3
|
|
20240913,120100,833780000,268500,268000,269000,268000,5
|
|
20240913,120000,832437500,268500,268500,268500,268500,31
|
|
20240913,115900,824114000,268500,268000,268500,268000,6
|
|
20240913,115800,822503500,268500,268000,268500,268000,4
|
|
20240913,115700,821430500,268000,268000,268000,268000,3
|
|
20240913,115600,820626500,268000,268000,268000,268000,0
|
|
20240913,115500,820626500,268000,268000,268000,268000,4
|
|
20240913,115400,819554500,268500,268500,268500,268500,1
|
|
20240913,115300,819286000,268000,268000,268000,268000,8
|
|
20240913,115200,817142000,268000,268000,268000,268000,0
|
|
20240913,115100,817142000,268000,268000,268500,268000,8
|
|
20240913,115000,814996000,268000,268000,268000,268000,2
|
|
20240913,114900,814460000,268000,268000,268000,268000,3
|
|
20240913,114800,813656000,268000,268000,268500,268000,4
|
|
20240913,114700,812583500,268000,268000,268000,268000,0
|
|
20240913,114600,812583500,268000,268000,268000,268000,0
|
|
20240913,114500,812583500,268000,268000,268500,268000,6
|
|
20240913,114400,810974500,268000,268000,268000,268000,1
|
|
20240913,114300,810706500,268500,268500,268500,268500,4
|
|
20240913,114200,809632500,268500,268500,268500,268500,4
|
|
20240913,114100,808558500,268000,268000,268000,268000,3
|
|
20240913,114000,807754500,268000,268000,268000,268000,2
|
|
20240913,113900,807218500,268000,268500,268500,268000,5
|
|
20240913,113800,805877000,268000,268500,268500,268000,27
|
|
20240913,113700,798638500,268500,268500,268500,268500,17
|
|
20240913,113600,794074000,268000,268000,268000,268000,2
|
|
20240913,113500,793538000,268000,268000,268000,268000,4
|
|
20240913,113400,792466000,268500,268500,268500,268500,1
|
|
20240913,113300,792197500,268500,268500,268500,268500,11
|
|
20240913,113200,789244000,268500,268500,268500,268500,1
|
|
20240913,113100,788975500,268500,268500,268500,268000,6
|
|
20240913,113000,787365000,268500,268500,268500,268500,2
|
|
20240913,112900,786828000,268500,268500,268500,268000,5
|
|
20240913,112800,785487000,269000,268500,269000,268500,108
|
|
20240913,112700,756488000,269000,269000,269500,269000,400
|
|
20240913,112600,648887000,269000,269000,269000,269000,10
|
|
20240913,112500,646197000,269500,269000,269500,269000,4
|
|
20240913,112400,645120000,269000,269000,269000,269000,55
|
|
20240913,112300,630325000,269000,269000,269000,269000,10
|
|
20240913,112200,627635000,269000,269500,269500,269000,110
|
|
20240913,112100,598036500,269000,269000,269000,269000,1
|
|
20240913,112000,597767500,269500,269500,269500,269500,2
|
|
20240913,111900,597228500,269500,269500,269500,269500,2
|
|
20240913,111800,596689500,269000,269500,269500,269000,3
|
|
20240913,111700,595882000,270000,270000,270000,270000,1
|
|
20240913,111600,595612000,269500,270000,270000,269500,2
|
|
20240913,111500,595072500,269500,269000,269500,269000,4
|
|
20240913,111400,593995500,269500,269500,269500,269500,0
|
|
20240913,111300,593995500,269500,269500,269500,269500,0
|
|
20240913,111200,593995500,269500,269500,269500,269500,1
|
|
20240913,111100,593726000,269500,269500,269500,269500,0
|
|
20240913,111000,593726000,269500,269000,269500,269000,11
|
|
20240913,110900,590762000,269500,269500,269500,269500,1
|
|
20240913,110800,590492500,269000,269000,269500,269000,5
|
|
20240913,110700,589146500,269000,269000,269000,269000,31
|
|
20240913,110600,580807500,269500,269500,269500,269500,13
|
|
20240913,110500,577304000,269000,269000,269000,269000,2
|
|
20240913,110400,576766000,269500,269500,269500,269500,4
|
|
20240913,110300,575688000,269000,269000,269000,269000,2
|
|
20240913,110200,575150000,269000,269000,269000,269000,0
|
|
20240913,110100,575150000,269000,269500,269500,269000,4
|
|
20240913,110000,574072500,269000,269500,269500,269000,5
|
|
20240913,105900,572727000,269500,269500,269500,269500,1
|
|
20240913,105800,572457500,269500,269000,269500,269000,2
|
|
20240913,105700,571919000,269500,269500,269500,269500,4
|
|
20240913,105600,570841000,269000,269000,269000,269000,0
|
|
20240913,105500,570841000,269000,269000,269000,269000,1
|
|
20240913,105400,570572000,269500,270000,270000,269500,4
|
|
20240913,105300,569493000,269500,269500,269500,269500,27
|
|
20240913,105200,562216500,269000,269000,269000,269000,3
|
|
20240913,105100,561409500,269000,269000,269000,269000,2
|
|
20240913,105000,560871500,269500,269000,269500,269000,3
|
|
20240913,104900,560063500,269000,269000,269000,269000,0
|
|
20240913,104800,560063500,269000,269500,269500,269000,94
|
|
20240913,104700,534731000,269500,269500,269500,269500,5
|
|
20240913,104600,533383500,269000,269000,269000,269000,0
|
|
20240913,104500,533383500,269000,269000,269500,269000,4
|
|
20240913,104400,532306500,269000,269000,269000,269000,1
|
|
20240913,104300,532037500,269500,269000,269500,269000,6
|
|
20240913,104200,530421000,269500,269500,269500,269500,24
|
|
20240913,104100,523953000,269500,270000,270000,269500,5
|
|
20240913,104000,522604500,269500,269500,269500,269500,0
|
|
20240913,103900,522604500,269500,269500,269500,269500,0
|
|
20240913,103800,522604500,269500,270000,270000,269000,4
|
|
20240913,103700,521526000,269500,269500,269500,269500,1
|
|
20240913,103600,521256500,269500,269500,269500,269500,2
|
|
20240913,103500,520717500,269500,269000,269500,269000,10
|
|
20240913,103400,518027000,269500,269500,269500,269500,1
|
|
20240913,103300,517757500,269500,269500,269500,269500,0
|
|
20240913,103200,517757500,269500,269500,269500,269500,2
|
|
20240913,103100,517218500,269000,269500,269500,269000,33
|
|
20240913,103000,508326000,269500,269500,269500,269500,7
|
|
20240913,102900,506439500,269500,269500,269500,269500,1
|
|
20240913,102800,506170000,269500,269500,269500,269500,8
|
|
20240913,102700,504014000,270000,270000,270000,270000,2
|
|
20240913,102600,503474000,269500,269500,269500,269500,2
|
|
20240913,102500,502935000,269500,269500,269500,269500,5
|
|
20240913,102400,501587500,269500,270000,270000,269500,26
|
|
20240913,102300,494578500,269500,269500,269500,269500,0
|
|
20240913,102200,494578500,269500,269500,269500,269500,0
|
|
20240913,102100,494578500,269500,269000,269500,269000,29
|
|
20240913,102000,486763500,269000,269000,269000,269000,0
|
|
20240913,101900,486763500,269000,269500,269500,269000,2
|
|
20240913,101800,486225000,269500,269500,269500,269500,4
|
|
20240913,101700,485147000,270500,270500,270500,270500,2
|
|
20240913,101600,484606000,269500,269500,269500,269500,7
|
|
20240913,101500,482719500,269500,270000,270000,269500,5
|
|
20240913,101400,481371500,270000,270500,270500,269500,232
|
|
20240913,101300,418822000,270000,270000,270000,270000,0
|
|
20240913,101200,418822000,270000,270000,270000,270000,0
|
|
20240913,101100,418822000,270000,270500,270500,270000,22
|
|
20240913,101000,412881500,270500,270500,270500,270000,8
|
|
20240913,100900,410719000,270500,270500,270500,270500,2
|
|
20240913,100800,410178000,270000,270500,270500,270000,96
|
|
20240913,100700,384211000,270500,270500,270500,270500,0
|
|
20240913,100600,384211000,270500,270500,270500,270500,9
|
|
20240913,100500,381776500,270500,270500,270500,270500,3
|
|
20240913,100400,380965000,271500,271000,271500,271000,13
|
|
20240913,100300,377440500,271000,271000,271000,271000,22
|
|
20240913,100200,371478500,271000,271000,271000,271000,0
|
|
20240913,100100,371478500,271000,270500,271000,270500,4
|
|
20240913,100000,370395500,270000,270500,270500,270000,2
|
|
20240913,095900,369855000,270000,270000,270000,270000,2
|
|
20240913,095800,369315000,270000,270000,270000,270000,2
|
|
20240913,095700,368775000,271000,271000,271000,271000,5
|
|
20240913,095600,367420000,270500,270500,270500,270500,0
|
|
20240913,095500,367420000,270500,270500,270500,270500,2
|
|
20240913,095400,366879000,271000,271000,271000,271000,2
|
|
20240913,095300,366337000,270000,270000,270000,270000,1
|
|
20240913,095200,366067000,271000,271000,271000,271000,72
|
|
20240913,095100,346555000,270500,270500,270500,270500,1
|
|
20240913,095000,346284500,270500,270500,270500,270500,1
|
|
20240913,094900,346014000,270500,270500,270500,270500,3
|
|
20240913,094800,345202500,270500,270500,270500,270500,0
|
|
20240913,094700,345202500,270500,270500,270500,270500,29
|
|
20240913,094600,337358000,270500,270500,270500,270500,2
|
|
20240913,094500,336817000,270500,270500,270500,270500,1
|
|
20240913,094400,336546500,270500,269500,270500,269500,41
|
|
20240913,094300,325476500,270000,270000,270000,269500,4
|
|
20240913,094200,324397000,270000,270000,270000,270000,2
|
|
20240913,094100,323857000,270000,270000,270000,270000,1
|
|
20240913,094000,323587000,270000,269500,270000,269500,9
|
|
20240913,093900,321157500,270000,270000,270000,270000,0
|
|
20240913,093800,321157500,270000,270000,270000,269500,5
|
|
20240913,093700,319808500,270000,270000,270000,270000,28
|
|
20240913,093600,312248500,270000,270000,270000,270000,0
|
|
20240913,093500,312248500,270000,270000,270000,270000,11
|
|
20240913,093400,309278500,270000,270500,270500,270000,5
|
|
20240913,093300,307927000,270500,270500,270500,270000,77
|
|
20240913,093200,287099500,271000,271000,271000,271000,0
|
|
20240913,093100,287099500,271000,270500,271000,270500,3
|
|
20240913,093000,286287000,271000,270500,271000,270500,15
|
|
20240913,092900,282225500,270500,270500,270500,270500,0
|
|
20240913,092800,282225500,270500,269500,270500,269500,4
|
|
20240913,092700,281144500,269500,270000,270000,269500,121
|
|
20240913,092600,248475500,270000,270000,270000,270000,13
|
|
20240913,092500,244965500,270000,270500,270500,270000,15
|
|
20240913,092400,240909500,270000,270000,270000,270000,0
|
|
20240913,092300,240909500,270000,270000,270000,270000,0
|
|
20240913,092200,240909500,270000,271000,271000,270000,21
|
|
20240913,092100,235225500,270000,271000,271000,270000,16
|
|
20240913,092000,230892500,270000,271000,271000,270000,51
|
|
20240913,091900,217104500,271000,271000,271000,271000,0
|
|
20240913,091800,217104500,271000,271500,271500,271000,33
|
|
20240913,091700,208151500,271500,271500,271500,271500,2
|
|
20240913,091600,207608500,271500,271500,271500,271500,4
|
|
20240913,091500,206522500,271500,271000,271500,271000,12
|
|
20240913,091400,203270000,271000,271000,271000,271000,3
|
|
20240913,091300,202457000,271500,271500,271500,271500,4
|
|
20240913,091200,201371000,270500,270500,272000,270500,21
|
|
20240913,091100,195686500,270500,271500,271500,270500,193
|
|
20240913,091000,143332500,272000,272000,272000,272000,31
|
|
20240913,090900,134900500,272000,272500,272500,271000,176
|
|
20240913,090800,87104500,273000,273000,273000,273000,4
|
|
20240913,090700,86012500,272500,272500,272500,272500,33
|
|
20240913,090600,77020000,272500,273000,273000,272500,31
|
|
20240913,090500,68558000,273000,272500,273000,271500,16
|
|
20240913,090400,64194000,272500,272000,273000,271000,46
|
|
20240913,090300,51711000,271000,272500,273000,271000,29
|
|
20240913,090200,43836500,272500,271000,272500,271000,13
|
|
20240913,090100,40308000,271000,271500,271500,270500,41
|
|
20240913,090000,29188000,272000,273500,273500,272000,106
|