732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,210900,5887030500,264000,264000,264000,264000,604
|
|
20240923,210800,5887030500,264000,264000,264000,264000,0
|
|
20240923,210700,5887030500,264000,264000,264000,264000,0
|
|
20240923,210600,5887030500,264000,264000,264000,264000,0
|
|
20240923,210500,5887030500,264000,264000,264000,264000,0
|
|
20240923,210400,5887030500,264000,264000,264000,264000,0
|
|
20240923,210300,5887030500,264000,264000,264000,264000,0
|
|
20240923,210200,5887030500,264000,264000,264000,264000,0
|
|
20240923,210100,5887030500,264000,264000,264000,264000,0
|
|
20240923,210000,5887030500,264000,264000,264000,264000,0
|
|
20240923,205900,5887030500,264000,264000,264000,264000,0
|
|
20240923,205800,5887030500,264000,264000,264000,264000,0
|
|
20240923,205700,5887030500,264000,264000,264000,264000,0
|
|
20240923,205600,5887030500,264000,264000,264000,264000,0
|
|
20240923,205500,5887030500,264000,264000,264000,264000,0
|
|
20240923,205400,5887030500,264000,264000,264000,264000,0
|
|
20240923,205300,5887030500,264000,264000,264000,264000,0
|
|
20240923,205200,5887030500,264000,264000,264000,264000,0
|
|
20240923,205100,5887030500,264000,264000,264000,264000,0
|
|
20240923,205000,5887030500,264000,264000,264000,264000,0
|
|
20240923,204900,5887030500,264000,264000,264000,264000,0
|
|
20240923,204800,5887030500,264000,264000,264000,264000,0
|
|
20240923,204700,5887030500,264000,264000,264000,264000,0
|
|
20240923,204600,5887030500,264000,264000,264000,264000,0
|
|
20240923,204500,5887030500,264000,264000,264000,264000,0
|
|
20240923,204400,5887030500,264000,264000,264000,264000,0
|
|
20240923,204300,5887030500,264000,264000,264000,264000,0
|
|
20240923,204200,5887030500,264000,264000,264000,264000,0
|
|
20240923,204100,5887030500,264000,264000,264000,264000,0
|
|
20240923,204000,5887030500,264000,264000,264000,264000,0
|
|
20240923,203900,5887030500,264000,264000,264000,264000,604
|
|
20240923,203800,5887030500,264000,264000,264000,264000,0
|
|
20240923,203700,5887030500,264000,264000,264000,264000,0
|
|
20240923,203600,5887030500,264000,264000,264000,264000,0
|
|
20240923,203500,5887030500,264000,264000,264000,264000,0
|
|
20240923,203400,5887030500,264000,264000,264000,264000,0
|
|
20240923,203300,5887030500,264000,264000,264000,264000,0
|
|
20240923,203200,5887030500,264000,264000,264000,264000,0
|
|
20240923,203100,5887030500,264000,264000,264000,264000,0
|
|
20240923,203000,5887030500,264000,264000,264000,264000,0
|
|
20240923,202900,5887030500,264000,264000,264000,264000,0
|
|
20240923,202800,5887030500,264000,264000,264000,264000,0
|
|
20240923,202700,5887030500,264000,264000,264000,264000,0
|
|
20240923,202600,5887030500,264000,264000,264000,264000,0
|
|
20240923,202500,5887030500,264000,264000,264000,264000,0
|
|
20240923,202400,5887030500,264000,264000,264000,264000,0
|
|
20240923,202300,5887030500,264000,264000,264000,264000,0
|
|
20240923,202200,5887030500,264000,264000,264000,264000,0
|
|
20240923,202100,5887030500,264000,264000,264000,264000,0
|
|
20240923,202000,5887030500,264000,264000,264000,264000,0
|
|
20240923,201900,5887030500,264000,264000,264000,264000,0
|
|
20240923,201800,5887030500,264000,264000,264000,264000,0
|
|
20240923,201700,5887030500,264000,264000,264000,264000,0
|
|
20240923,201600,5887030500,264000,264000,264000,264000,0
|
|
20240923,201500,5887030500,264000,264000,264000,264000,0
|
|
20240923,201400,5887030500,264000,264000,264000,264000,0
|
|
20240923,201300,5887030500,264000,264000,264000,264000,0
|
|
20240923,201200,5887030500,264000,264000,264000,264000,0
|
|
20240923,201100,5887030500,264000,264000,264000,264000,0
|
|
20240923,201000,5887030500,264000,264000,264000,264000,0
|
|
20240923,200900,5887030500,264000,264000,264000,264000,604
|
|
20240923,200800,5887030500,264000,264000,264000,264000,0
|
|
20240923,200700,5887030500,264000,264000,264000,264000,0
|
|
20240923,200600,5887030500,264000,264000,264000,264000,0
|
|
20240923,200500,5887030500,264000,264000,264000,264000,0
|
|
20240923,200400,5887030500,264000,264000,264000,264000,0
|
|
20240923,200300,5887030500,264000,264000,264000,264000,0
|
|
20240923,200200,5887030500,264000,264000,264000,264000,0
|
|
20240923,200100,5887030500,264000,264000,264000,264000,0
|
|
20240923,200000,5887030500,264000,264000,264000,264000,0
|
|
20240923,195900,5887030500,264000,264000,264000,264000,0
|
|
20240923,195800,5887030500,264000,264000,264000,264000,0
|
|
20240923,195700,5887030500,264000,264000,264000,264000,0
|
|
20240923,195600,5887030500,264000,264000,264000,264000,0
|
|
20240923,195500,5887030500,264000,264000,264000,264000,0
|
|
20240923,195400,5887030500,264000,264000,264000,264000,0
|
|
20240923,195300,5887030500,264000,264000,264000,264000,0
|
|
20240923,195200,5887030500,264000,264000,264000,264000,0
|
|
20240923,195100,5887030500,264000,264000,264000,264000,0
|
|
20240923,195000,5887030500,264000,264000,264000,264000,0
|
|
20240923,194900,5887030500,264000,264000,264000,264000,0
|
|
20240923,194800,5887030500,264000,264000,264000,264000,0
|
|
20240923,194700,5887030500,264000,264000,264000,264000,0
|
|
20240923,194600,5887030500,264000,264000,264000,264000,0
|
|
20240923,194500,5887030500,264000,264000,264000,264000,0
|
|
20240923,194400,5887030500,264000,264000,264000,264000,0
|
|
20240923,194300,5887030500,264000,264000,264000,264000,0
|
|
20240923,194200,5887030500,264000,264000,264000,264000,0
|
|
20240923,194100,5887030500,264000,264000,264000,264000,0
|
|
20240923,194000,5887030500,264000,264000,264000,264000,0
|
|
20240923,193900,5887030500,264000,264000,264000,264000,604
|
|
20240923,193800,5887030500,264000,264000,264000,264000,0
|
|
20240923,193700,5887030500,264000,264000,264000,264000,0
|
|
20240923,193600,5887030500,264000,264000,264000,264000,0
|
|
20240923,193500,5887030500,264000,264000,264000,264000,0
|
|
20240923,193400,5887030500,264000,264000,264000,264000,0
|
|
20240923,193300,5887030500,264000,264000,264000,264000,0
|
|
20240923,193200,5887030500,264000,264000,264000,264000,0
|
|
20240923,193100,5887030500,264000,264000,264000,264000,0
|
|
20240923,193000,5887030500,264000,264000,264000,264000,0
|
|
20240923,192900,5887030500,264000,264000,264000,264000,0
|
|
20240923,192800,5887030500,264000,264000,264000,264000,0
|
|
20240923,192700,5887030500,264000,264000,264000,264000,0
|
|
20240923,192600,5887030500,264000,264000,264000,264000,0
|
|
20240923,192500,5887030500,264000,264000,264000,264000,0
|
|
20240923,192400,5887030500,264000,264000,264000,264000,0
|
|
20240923,192300,5887030500,264000,264000,264000,264000,0
|
|
20240923,192200,5887030500,264000,264000,264000,264000,0
|
|
20240923,192100,5887030500,264000,264000,264000,264000,0
|
|
20240923,192000,5887030500,264000,264000,264000,264000,0
|
|
20240923,191900,5887030500,264000,264000,264000,264000,0
|
|
20240923,191800,5887030500,264000,264000,264000,264000,0
|
|
20240923,191700,5887030500,264000,264000,264000,264000,0
|
|
20240923,191600,5887030500,264000,264000,264000,264000,0
|
|
20240923,191500,5887030500,264000,264000,264000,264000,0
|
|
20240923,191400,5887030500,264000,264000,264000,264000,0
|
|
20240923,191300,5887030500,264000,264000,264000,264000,0
|
|
20240923,191200,5887030500,264000,264000,264000,264000,0
|
|
20240923,191100,5887030500,264000,264000,264000,264000,0
|
|
20240923,191000,5887030500,264000,264000,264000,264000,0
|
|
20240923,190900,5887030500,264000,264000,264000,264000,604
|
|
20240923,190800,5887030500,264000,264000,264000,264000,0
|
|
20240923,190700,5887030500,264000,264000,264000,264000,0
|
|
20240923,190600,5887030500,264000,264000,264000,264000,0
|
|
20240923,190500,5887030500,264000,264000,264000,264000,0
|
|
20240923,190400,5887030500,264000,264000,264000,264000,0
|
|
20240923,190300,5887030500,264000,264000,264000,264000,0
|
|
20240923,190200,5887030500,264000,264000,264000,264000,0
|
|
20240923,190100,5887030500,264000,264000,264000,264000,0
|
|
20240923,190000,5887030500,264000,264000,264000,264000,0
|
|
20240923,185900,5887030500,264000,264000,264000,264000,0
|
|
20240923,185800,5887030500,264000,264000,264000,264000,0
|
|
20240923,185700,5887030500,264000,264000,264000,264000,0
|
|
20240923,185600,5887030500,264000,264000,264000,264000,0
|
|
20240923,185500,5887030500,264000,264000,264000,264000,0
|
|
20240923,185400,5887030500,264000,264000,264000,264000,0
|
|
20240923,185300,5887030500,264000,264000,264000,264000,0
|
|
20240923,185200,5887030500,264000,264000,264000,264000,0
|
|
20240923,185100,5887030500,264000,264000,264000,264000,0
|
|
20240923,185000,5887030500,264000,264000,264000,264000,0
|
|
20240923,184900,5887030500,264000,264000,264000,264000,0
|
|
20240923,184800,5887030500,264000,264000,264000,264000,0
|
|
20240923,184700,5887030500,264000,264000,264000,264000,0
|
|
20240923,184600,5887030500,264000,264000,264000,264000,0
|
|
20240923,184500,5887030500,264000,264000,264000,264000,0
|
|
20240923,184400,5887030500,264000,264000,264000,264000,0
|
|
20240923,184300,5887030500,264000,264000,264000,264000,0
|
|
20240923,184200,5887030500,264000,264000,264000,264000,0
|
|
20240923,184100,5887030500,264000,264000,264000,264000,0
|
|
20240923,184000,5887030500,264000,264000,264000,264000,0
|
|
20240923,183900,5887030500,264000,264000,264000,264000,604
|
|
20240923,183800,5887030500,264000,264000,264000,264000,0
|
|
20240923,183700,5887030500,264000,264000,264000,264000,0
|
|
20240923,183600,5887030500,264000,264000,264000,264000,0
|
|
20240923,183500,5887030500,264000,264000,264000,264000,0
|
|
20240923,183400,5887030500,264000,264000,264000,264000,0
|
|
20240923,183300,5887030500,264000,264000,264000,264000,0
|
|
20240923,183200,5887030500,264000,264000,264000,264000,0
|
|
20240923,183100,5887030500,264000,264000,264000,264000,0
|
|
20240923,183000,5887030500,264000,264000,264000,264000,0
|
|
20240923,182900,5887030500,264000,264000,264000,264000,0
|
|
20240923,182800,5887030500,264000,264000,264000,264000,0
|
|
20240923,182700,5887030500,264000,264000,264000,264000,0
|
|
20240923,182600,5887030500,264000,264000,264000,264000,0
|
|
20240923,182500,5887030500,264000,264000,264000,264000,0
|
|
20240923,182400,5887030500,264000,264000,264000,264000,0
|
|
20240923,182300,5887030500,264000,264000,264000,264000,0
|
|
20240923,182200,5887030500,264000,264000,264000,264000,0
|
|
20240923,182100,5887030500,264000,264000,264000,264000,0
|
|
20240923,182000,5887030500,264000,264000,264000,264000,0
|
|
20240923,181900,5887030500,264000,264000,264000,264000,0
|
|
20240923,181800,5887030500,264000,264000,264000,264000,0
|
|
20240923,181700,5887030500,264000,264000,264000,264000,0
|
|
20240923,181600,5887030500,264000,264000,264000,264000,0
|
|
20240923,181500,5887030500,264000,264000,264000,264000,0
|
|
20240923,181400,5887030500,264000,264000,264000,264000,0
|
|
20240923,181300,5887030500,264000,264000,264000,264000,0
|
|
20240923,181200,5887030500,264000,264000,264000,264000,0
|
|
20240923,181100,5887030500,264000,264000,264000,264000,0
|
|
20240923,181000,5887030500,264000,264000,264000,264000,0
|
|
20240923,180900,5887030500,264000,264000,264000,264000,604
|
|
20240923,180800,5887030500,264000,264000,264000,264000,0
|
|
20240923,180700,5887030500,264000,264000,264000,264000,0
|
|
20240923,180600,5887030500,264000,264000,264000,264000,0
|
|
20240923,180500,5887030500,264000,264000,264000,264000,0
|
|
20240923,180400,5887030500,264000,264000,264000,264000,0
|
|
20240923,180300,5887030500,264000,264000,264000,264000,0
|
|
20240923,180200,5887030500,264000,264000,264000,264000,0
|
|
20240923,180100,5887030500,264000,264000,264000,264000,0
|
|
20240923,180000,5887030500,264000,264000,264000,264000,0
|
|
20240923,175900,5887030500,264000,264000,264000,264000,0
|
|
20240923,175800,5887030500,264000,264000,264000,264000,0
|
|
20240923,175700,5887030500,264000,264000,264000,264000,0
|
|
20240923,175600,5887030500,264000,264000,264000,264000,0
|
|
20240923,175500,5887030500,264000,264000,264000,264000,0
|
|
20240923,175400,5887030500,264000,264000,264000,264000,0
|
|
20240923,175300,5887030500,264000,264000,264000,264000,0
|
|
20240923,175200,5887030500,264000,264000,264000,264000,0
|
|
20240923,175100,5887030500,264000,264000,264000,264000,0
|
|
20240923,175000,5887030500,264000,264000,264000,264000,0
|
|
20240923,174900,5887030500,264000,264000,264000,264000,0
|
|
20240923,174800,5887030500,264000,264000,264000,264000,0
|
|
20240923,174700,5887030500,264000,264000,264000,264000,0
|
|
20240923,174600,5887030500,264000,264000,264000,264000,0
|
|
20240923,174500,5887030500,264000,264000,264000,264000,0
|
|
20240923,174400,5887030500,264000,264000,264000,264000,0
|
|
20240923,174300,5887030500,264000,264000,264000,264000,0
|
|
20240923,174200,5887030500,264000,264000,264000,264000,0
|
|
20240923,174100,5887030500,264000,264000,264000,264000,0
|
|
20240923,174000,5887030500,264000,264000,264000,264000,0
|
|
20240923,173900,5887030500,264000,264000,264000,264000,604
|
|
20240923,173800,5887030500,264000,264000,264000,264000,0
|
|
20240923,173700,5887030500,264000,264000,264000,264000,0
|
|
20240923,173600,5887030500,264000,264000,264000,264000,0
|
|
20240923,173500,5887030500,264000,264000,264000,264000,0
|
|
20240923,173400,5887030500,264000,264000,264000,264000,0
|
|
20240923,173300,5887030500,264000,264000,264000,264000,0
|
|
20240923,173200,5887030500,264000,264000,264000,264000,0
|
|
20240923,173100,5887030500,264000,264000,264000,264000,0
|
|
20240923,173000,5887030500,264000,264000,264000,264000,0
|
|
20240923,172900,5887030500,264000,264000,264000,264000,0
|
|
20240923,172800,5887030500,264000,264000,264000,264000,0
|
|
20240923,172700,5887030500,264000,264000,264000,264000,0
|
|
20240923,172600,5887030500,264000,264000,264000,264000,0
|
|
20240923,172500,5887030500,264000,264000,264000,264000,0
|
|
20240923,172400,5887030500,264000,264000,264000,264000,0
|
|
20240923,172300,5887030500,264000,264000,264000,264000,0
|
|
20240923,172200,5887030500,264000,264000,264000,264000,0
|
|
20240923,172100,5887030500,264000,264000,264000,264000,0
|
|
20240923,172000,5887030500,264000,264000,264000,264000,0
|
|
20240923,171900,5887030500,264000,264000,264000,264000,0
|
|
20240923,171800,5887030500,264000,264000,264000,264000,0
|
|
20240923,171700,5887030500,264000,264000,264000,264000,0
|
|
20240923,171600,5887030500,264000,264000,264000,264000,0
|
|
20240923,171500,5887030500,264000,264000,264000,264000,0
|
|
20240923,171400,5887030500,264000,264000,264000,264000,0
|
|
20240923,171300,5887030500,264000,264000,264000,264000,0
|
|
20240923,171200,5887030500,264000,264000,264000,264000,0
|
|
20240923,171100,5887030500,264000,264000,264000,264000,0
|
|
20240923,171000,5887030500,264000,264000,264000,264000,0
|
|
20240923,170900,5887030500,264000,264000,264000,264000,604
|
|
20240923,170800,5887030500,264000,264000,264000,264000,0
|
|
20240923,170700,5887030500,264000,264000,264000,264000,0
|
|
20240923,170600,5887030500,264000,264000,264000,264000,0
|
|
20240923,170500,5887030500,264000,264000,264000,264000,0
|
|
20240923,170400,5887030500,264000,264000,264000,264000,0
|
|
20240923,170300,5887030500,264000,264000,264000,264000,0
|
|
20240923,170200,5887030500,264000,264000,264000,264000,0
|
|
20240923,170100,5887030500,264000,264000,264000,264000,0
|
|
20240923,170000,5887030500,264000,264000,264000,264000,0
|
|
20240923,165900,5887030500,264000,264000,264000,264000,0
|
|
20240923,165800,5887030500,264000,264000,264000,264000,0
|
|
20240923,165700,5887030500,264000,264000,264000,264000,0
|
|
20240923,165600,5887030500,264000,264000,264000,264000,0
|
|
20240923,165500,5887030500,264000,264000,264000,264000,0
|
|
20240923,165400,5887030500,264000,264000,264000,264000,0
|
|
20240923,165300,5887030500,264000,264000,264000,264000,0
|
|
20240923,165200,5887030500,264000,264000,264000,264000,0
|
|
20240923,165100,5887030500,264000,264000,264000,264000,0
|
|
20240923,165000,5887030500,264000,264000,264000,264000,0
|
|
20240923,164900,5887030500,264000,264000,264000,264000,0
|
|
20240923,164800,5887030500,264000,264000,264000,264000,0
|
|
20240923,164700,5887030500,264000,264000,264000,264000,0
|
|
20240923,164600,5887030500,264000,264000,264000,264000,0
|
|
20240923,164500,5887030500,264000,264000,264000,264000,0
|
|
20240923,164400,5887030500,264000,264000,264000,264000,0
|
|
20240923,164300,5887030500,264000,264000,264000,264000,0
|
|
20240923,164200,5887030500,264000,264000,264000,264000,0
|
|
20240923,164100,5887030500,264000,264000,264000,264000,0
|
|
20240923,164000,5887030500,264000,264000,264000,264000,0
|
|
20240923,163900,5887030500,264000,264000,264000,264000,604
|
|
20240923,163800,5887030500,264000,264000,264000,264000,0
|
|
20240923,163700,5887030500,264000,264000,264000,264000,0
|
|
20240923,163600,5887030500,264000,264000,264000,264000,0
|
|
20240923,163500,5887030500,264000,264000,264000,264000,0
|
|
20240923,163400,5887030500,264000,264000,264000,264000,0
|
|
20240923,163300,5887030500,264000,264000,264000,264000,0
|
|
20240923,163200,5887030500,264000,264000,264000,264000,0
|
|
20240923,163100,5887030500,264000,264000,264000,264000,0
|
|
20240923,163000,5887030500,264000,264000,264000,264000,0
|
|
20240923,162900,5887030500,264000,264000,264000,264000,0
|
|
20240923,162800,5887030500,264000,264000,264000,264000,0
|
|
20240923,162700,5887030500,264000,264000,264000,264000,0
|
|
20240923,162600,5887030500,264000,264000,264000,264000,0
|
|
20240923,162500,5887030500,264000,264000,264000,264000,0
|
|
20240923,162400,5887030500,264000,264000,264000,264000,0
|
|
20240923,162300,5887030500,264000,264000,264000,264000,0
|
|
20240923,162200,5887030500,264000,264000,264000,264000,0
|
|
20240923,162100,5887030500,264000,264000,264000,264000,0
|
|
20240923,162000,5887030500,264000,264000,264000,264000,0
|
|
20240923,161900,5887030500,264000,264000,264000,264000,0
|
|
20240923,161800,5887030500,264000,264000,264000,264000,0
|
|
20240923,161700,5887030500,264000,264000,264000,264000,0
|
|
20240923,161600,5887030500,264000,264000,264000,264000,0
|
|
20240923,161500,5887030500,264000,264000,264000,264000,0
|
|
20240923,161400,5887030500,264000,264000,264000,264000,0
|
|
20240923,161300,5887030500,264000,264000,264000,264000,0
|
|
20240923,161200,5887030500,264000,264000,264000,264000,0
|
|
20240923,161100,5887030500,264000,264000,264000,264000,0
|
|
20240923,161000,5887030500,264000,264000,264000,264000,0
|
|
20240923,160900,5887030500,264000,264000,264000,264000,604
|
|
20240923,160800,5887030500,264000,264000,264000,264000,0
|
|
20240923,160700,5887030500,264000,264000,264000,264000,0
|
|
20240923,160600,5887030500,264000,264000,264000,264000,0
|
|
20240923,160500,5887030500,264000,264000,264000,264000,0
|
|
20240923,160400,5887030500,264000,264000,264000,264000,0
|
|
20240923,160300,5887030500,264000,264000,264000,264000,0
|
|
20240923,160200,5887030500,264000,264000,264000,264000,0
|
|
20240923,160100,5887030500,264000,264000,264000,264000,0
|
|
20240923,160000,5887030500,264000,264000,264000,264000,0
|
|
20240923,155900,5887030500,264000,264000,264000,264000,0
|
|
20240923,155800,5887030500,264000,264000,264000,264000,0
|
|
20240923,155700,5887030500,264000,264000,264000,264000,0
|
|
20240923,155600,5887030500,264000,264000,264000,264000,0
|
|
20240923,155500,5887030500,264000,264000,264000,264000,0
|
|
20240923,155400,5887030500,264000,264000,264000,264000,0
|
|
20240923,155300,5887030500,264000,264000,264000,264000,0
|
|
20240923,155200,5887030500,264000,264000,264000,264000,0
|
|
20240923,155100,5887030500,264000,264000,264000,264000,0
|
|
20240923,155000,5887030500,264000,264000,264000,264000,0
|
|
20240923,154900,5887030500,264000,264000,264000,264000,0
|
|
20240923,154800,5887030500,264000,264000,264000,264000,0
|
|
20240923,154700,5887030500,264000,264000,264000,264000,0
|
|
20240923,154600,5887030500,264000,264000,264000,264000,0
|
|
20240923,154500,5887030500,264000,264000,264000,264000,0
|
|
20240923,154400,5887030500,264000,264000,264000,264000,0
|
|
20240923,154300,5887030500,264000,264000,264000,264000,0
|
|
20240923,154200,5887030500,264000,264000,264000,264000,0
|
|
20240923,154100,5887030500,264000,264000,264000,264000,0
|
|
20240923,154000,5887030500,264000,264000,264000,264000,0
|
|
20240923,153900,5887030500,264000,264000,264000,264000,604
|
|
20240923,153800,5887030500,264000,264000,264000,264000,0
|
|
20240923,153700,5887030500,264000,264000,264000,264000,0
|
|
20240923,153600,5887030500,264000,264000,264000,264000,0
|
|
20240923,153500,5887030500,264000,264000,264000,264000,0
|
|
20240923,153400,5887030500,264000,264000,264000,264000,0
|
|
20240923,153300,5887030500,264000,264000,264000,264000,0
|
|
20240923,153200,5887030500,264000,264000,264000,264000,0
|
|
20240923,153100,5887030500,264000,264000,264000,264000,0
|
|
20240923,153000,5887030500,264000,264000,264000,264000,604
|
|
20240923,152900,5727574500,265000,265000,265000,265000,0
|
|
20240923,152800,5727574500,265000,265000,265000,265000,0
|
|
20240923,152700,5727574500,265000,265000,265000,265000,0
|
|
20240923,152600,5727574500,265000,265000,265000,265000,0
|
|
20240923,152500,5727574500,265000,265000,265000,265000,0
|
|
20240923,152400,5727574500,265000,265000,265000,265000,0
|
|
20240923,152300,5727574500,265000,265000,265000,265000,0
|
|
20240923,152200,5727574500,265000,265000,265000,265000,0
|
|
20240923,152100,5727574500,265000,265000,265000,265000,0
|
|
20240923,152000,5727574500,265000,265000,265000,265000,0
|
|
20240923,151900,5727574500,265000,264500,265000,264000,32
|
|
20240923,151800,5719107000,264500,263500,264500,263000,49
|
|
20240923,151700,5706201500,263500,263500,264000,263500,39
|
|
20240923,151600,5695924500,264000,263500,264000,263500,60
|
|
20240923,151500,5680106000,264000,263500,264000,263500,29
|
|
20240923,151400,5672463500,263500,264000,264000,263000,42
|
|
20240923,151300,5661396500,263000,263000,264500,263000,102
|
|
20240923,151200,5634515500,263000,263000,263500,263000,243
|
|
20240923,151100,5570605500,263000,263500,263500,263000,27
|
|
20240923,151000,5563498000,263500,263000,264000,263000,56
|
|
20240923,150900,5548737000,263500,263500,263500,263000,25
|
|
20240923,150800,5542152500,263500,263500,263500,263000,101
|
|
20240923,150700,5515551500,263500,263500,263500,263500,22
|
|
20240923,150600,5509754500,263500,263500,263500,263000,50
|
|
20240923,150500,5496580000,263500,263500,264000,263500,48
|
|
20240923,150400,5483926000,263500,263500,264000,263000,50
|
|
20240923,150300,5470751000,263500,263500,263500,263500,17
|
|
20240923,150200,5466271500,263000,263500,263500,263000,73
|
|
20240923,150100,5447050000,263500,263500,263500,263500,50
|
|
20240923,150000,5433875000,263500,263500,264000,263500,23
|
|
20240923,145900,5427813000,263500,264000,264000,263500,92
|
|
20240923,145800,5403568000,264000,263500,264000,263500,36
|
|
20240923,145700,5394074000,263500,264000,264000,263500,45
|
|
20240923,145600,5382216000,263500,264000,264000,263500,20
|
|
20240923,145500,5376942500,263500,264000,264000,263500,49
|
|
20240923,145400,5364018000,264000,264000,264000,264000,21
|
|
20240923,145300,5358474000,264000,264000,264000,264000,58
|
|
20240923,145200,5343162000,264000,264000,264500,264000,18
|
|
20240923,145100,5338408500,264000,264000,264000,264000,71
|
|
20240923,145000,5319664500,264000,264500,264500,264000,40
|
|
20240923,144900,5309097500,264500,264500,264500,264000,28
|
|
20240923,144800,5301698000,264000,264500,264500,264000,45
|
|
20240923,144700,5289812000,263500,264000,264000,263500,46
|
|
20240923,144600,5277683000,264000,264000,264500,263500,58
|
|
20240923,144500,5262372000,264000,263500,264000,263500,33
|
|
20240923,144400,5253667000,263500,263500,264000,263500,54
|
|
20240923,144300,5239436500,264000,264000,264000,263500,33
|
|
20240923,144200,5230734000,263500,264000,264500,263500,52
|
|
20240923,144100,5217029000,263500,264500,264500,263500,27
|
|
20240923,144000,5209899000,264000,264000,265000,264000,71
|
|
20240923,143900,5191154000,264500,264000,264500,264000,43
|
|
20240923,143800,5179791500,263500,263500,264000,263500,45
|
|
20240923,143700,5167927000,264000,264000,264500,263500,45
|
|
20240923,143600,5156053500,263500,263500,264500,263500,48
|
|
20240923,143500,5143393500,264000,264000,264500,264000,45
|
|
20240923,143400,5131512000,263500,264500,264500,263500,40
|
|
20240923,143300,5120946000,264500,264000,265000,263500,372
|
|
20240923,143200,5022678000,264000,264500,265000,264000,65
|
|
20240923,143100,5005492000,264500,264000,264500,264000,76
|
|
20240923,143000,4985418000,264000,264500,265000,264000,43
|
|
20240923,142900,4974042500,264500,264500,264500,264500,41
|
|
20240923,142800,4963198000,264500,264500,265000,264000,46
|
|
20240923,142700,4951029000,264000,264000,264500,264000,59
|
|
20240923,142600,4935445000,264000,264000,264500,264000,22
|
|
20240923,142500,4929634500,264500,264500,264500,264000,60
|
|
20240923,142400,4913787500,264000,264000,264000,264000,23
|
|
20240923,142300,4907715500,264500,264500,264500,264000,42
|
|
20240923,142200,4896607000,264500,264000,265000,264000,24
|
|
20240923,142100,4890269500,264000,264000,265000,264000,127
|
|
20240923,142000,4856699500,264000,264000,264500,264000,25
|
|
20240923,141900,4850098500,264000,264000,264500,264000,69
|
|
20240923,141800,4831878000,264500,264500,264500,264000,50
|
|
20240923,141700,4818655500,264500,264500,264500,264000,82
|
|
20240923,141600,4797001500,264500,264500,265000,264500,68
|
|
20240923,141500,4779005500,264000,264500,265000,264000,36
|
|
20240923,141400,4769482000,264000,264500,265000,264000,53
|
|
20240923,141300,4755468500,264500,264500,264500,264500,25
|
|
20240923,141200,4748856000,264500,265000,265000,264000,52
|
|
20240923,141100,4735083000,265000,264000,265000,264000,24
|
|
20240923,141000,4728725000,264500,264500,265500,264500,47
|
|
20240923,140900,4716292500,264500,264500,264500,264500,19
|
|
20240923,140800,4711267000,264500,264500,265500,264500,75
|
|
20240923,140700,4691416500,264500,264500,265000,264500,18
|
|
20240923,140600,4686654500,264500,265500,265500,264500,50
|
|
20240923,140500,4673420000,265000,264500,265500,264500,31
|
|
20240923,140400,4665216000,265500,264500,265500,264500,54
|
|
20240923,140300,4650924000,265500,265000,265500,264500,24
|
|
20240923,140200,4644567500,264500,264500,266000,264500,53
|
|
20240923,140100,4630538500,264500,265500,266000,264500,561
|
|
20240923,140000,4481993500,265500,265500,265500,265500,21
|
|
20240923,135900,4476418000,265500,266000,266000,265500,50
|
|
20240923,135800,4463139500,265500,265500,266000,265500,231
|
|
20240923,135700,4401791500,265500,266000,266000,265500,70
|
|
20240923,135600,4383197500,266000,265500,266000,265500,24
|
|
20240923,135500,4376825000,266000,265500,266000,265500,54
|
|
20240923,135400,4362476500,265500,265500,265500,265500,15
|
|
20240923,135300,4358494000,266500,265500,266500,265500,57
|
|
20240923,135200,4343354000,265500,266500,266500,265500,51
|
|
20240923,135100,4329811000,265500,266000,266500,265500,47
|
|
20240923,135000,4317329000,265500,266000,266000,265500,27
|
|
20240923,134900,4310152000,266000,266000,266000,266000,65
|
|
20240923,134800,4292862000,266000,266500,267000,266000,484
|
|
20240923,134700,4163914500,266500,267000,267500,266500,103
|
|
20240923,134600,4136411500,267000,267000,267500,267000,39
|
|
20240923,134500,4125998000,267000,267000,267000,267000,45
|
|
20240923,134400,4113983000,267000,267000,267000,267000,4
|
|
20240923,134300,4112915000,267000,267000,267000,267000,37
|
|
20240923,134200,4103036000,267000,267500,267500,267000,45
|
|
20240923,134100,4091003500,268000,268000,268000,268000,24
|
|
20240923,134000,4084571500,268000,268000,268000,268000,6
|
|
20240923,133900,4082963500,268000,268000,268000,268000,7
|
|
20240923,133800,4081087500,268000,267000,268000,267000,6
|
|
20240923,133700,4079482000,267000,267500,267500,267000,39
|
|
20240923,133600,4069051000,267500,267500,267500,267500,3
|
|
20240923,133500,4068248500,267500,268000,268000,267500,60
|
|
20240923,133400,4052169000,268000,267500,268000,267500,11
|
|
20240923,133300,4049226000,267500,267500,267500,267500,3
|
|
20240923,133200,4048423500,268000,268000,268000,268000,5
|
|
20240923,133100,4047083500,268000,268000,268500,267500,11
|
|
20240923,133000,4044134000,268000,268000,268000,268000,8
|
|
20240923,132900,4041990000,268000,268000,268000,268000,2
|
|
20240923,132800,4041454000,268000,268000,268000,268000,3
|
|
20240923,132700,4040650000,268000,268000,268500,268000,6
|
|
20240923,132600,4039041500,268000,267500,268000,267500,6
|
|
20240923,132500,4037436000,267500,267500,267500,267500,2
|
|
20240923,132400,4036901000,267500,267000,268000,267000,78
|
|
20240923,132300,4016018500,267000,267000,268500,267000,5
|
|
20240923,132200,4014680500,267000,267500,267500,267000,127
|
|
20240923,132100,3980755500,267500,267500,267500,267500,78
|
|
20240923,132000,3959890500,267500,268000,268000,267500,55
|
|
20240923,131900,3945152500,267500,267500,267500,267500,3
|
|
20240923,131800,3944350000,268000,268000,268000,268000,31
|
|
20240923,131700,3936042000,268000,268000,268000,268000,7
|
|
20240923,131600,3934166000,268000,268500,268500,268000,7
|
|
20240923,131500,3932287500,268000,268000,268000,268000,5
|
|
20240923,131400,3930947500,268000,267500,268500,267500,62
|
|
20240923,131300,3914303000,268000,267500,268000,267500,6
|
|
20240923,131200,3912696500,267500,267500,267500,267500,16
|
|
20240923,131100,3908416500,267500,267500,268000,267500,4
|
|
20240923,131000,3907346000,267500,267500,267500,267500,16
|
|
20240923,130900,3903066000,267500,267500,267500,267500,8
|
|
20240923,130800,3900926000,267500,267500,267500,267500,6
|
|
20240923,130700,3899321000,267500,268000,268000,267500,6
|
|
20240923,130600,3897713500,268000,268000,268000,268000,8
|
|
20240923,130500,3895569500,268000,268000,268000,268000,7
|
|
20240923,130400,3893693500,268000,268000,268000,268000,12
|
|
20240923,130300,3890477500,268000,268000,268000,268000,5
|
|
20240923,130200,3889137500,268000,268000,268000,267500,4
|
|
20240923,130100,3888066000,267500,267500,267500,267500,4
|
|
20240923,130000,3886996000,267500,268500,268500,267500,38
|
|
20240923,125900,3876829500,268500,267500,268500,267500,8
|
|
20240923,125800,3874687000,267500,267500,267500,267500,2
|
|
20240923,125700,3874152000,268000,268000,268500,268000,9
|
|
20240923,125600,3871738500,267500,267500,267500,267500,1
|
|
20240923,125500,3871471000,267500,267500,267500,267500,10
|
|
20240923,125400,3868796000,267500,267500,268500,267500,7
|
|
20240923,125300,3866920500,267500,267500,267500,267500,2
|
|
20240923,125200,3866385500,267500,267500,268500,267500,10
|
|
20240923,125100,3863709500,267500,267500,268500,267500,11
|
|
20240923,125000,3860763500,267500,267500,267500,267500,7
|
|
20240923,124900,3858891000,267500,267500,267500,267500,1
|
|
20240923,124800,3858623500,267500,267500,267500,267500,3
|
|
20240923,124700,3857821000,267500,268000,268000,267500,25
|
|
20240923,124600,3851123500,268000,268000,268000,268000,6
|
|
20240923,124500,3849515500,268000,268000,268000,268000,15
|
|
20240923,124400,3845495500,268000,268000,268000,268000,4
|
|
20240923,124300,3844423500,268000,268000,268000,268000,3
|
|
20240923,124200,3843619500,268000,268000,268500,268000,8
|
|
20240923,124100,3841475000,268000,268000,268000,268000,8
|
|
20240923,124000,3839331000,268000,267500,268000,267500,4
|
|
20240923,123900,3838260500,268500,268000,268500,267500,10
|
|
20240923,123800,3835577000,267500,267500,267500,267500,3
|
|
20240923,123700,3834774500,268000,268000,268000,268000,14
|
|
20240923,123600,3831022500,268500,268000,268500,268000,18
|
|
20240923,123500,3826190000,268000,268000,268500,268000,11
|
|
20240923,123400,3823239500,268000,267500,268500,267500,9
|
|
20240923,123300,3820825500,267500,267500,267500,267500,1
|
|
20240923,123200,3820558000,267500,267500,267500,267500,11
|
|
20240923,123100,3817615500,267500,268000,268000,267500,3
|
|
20240923,123000,3816812000,268000,267500,268000,267500,2
|
|
20240923,122900,3816276500,267500,267500,267500,267500,5
|
|
20240923,122800,3814939000,267500,268000,268000,267500,4
|
|
20240923,122700,3813867500,268000,268000,268000,268000,6
|
|
20240923,122600,3812259500,268000,268500,268500,268000,59
|
|
20240923,122500,3796438500,268500,268500,269000,268500,49
|
|
20240923,122400,3783278500,268500,268500,268500,268500,9
|
|
20240923,122300,3780862000,268500,268000,269000,268000,272
|
|
20240923,122200,3707865500,268000,267500,268000,267500,7
|
|
20240923,122100,3705991500,267500,267500,267500,267500,3
|
|
20240923,122000,3705189000,267500,267500,267500,267500,1
|
|
20240923,121900,3704921500,267500,267500,267500,267500,17
|
|
20240923,121800,3700374000,267500,267500,268000,267500,4
|
|
20240923,121700,3699303500,267500,267500,267500,267500,55
|
|
20240923,121600,3684591000,267500,267500,267500,267500,8
|
|
20240923,121500,3682451000,267500,267500,267500,267500,5
|
|
20240923,121400,3681113500,267500,267500,267500,267500,21
|
|
20240923,121300,3675496000,267500,267500,267500,267500,3
|
|
20240923,121200,3674693500,267500,267500,267500,267500,6
|
|
20240923,121100,3673088500,267000,266500,267500,266500,62
|
|
20240923,121000,3656506500,266500,266500,267500,266500,5
|
|
20240923,120900,3655173000,266500,266500,266500,266500,5
|
|
20240923,120800,3653840500,267500,266500,267500,266500,34
|
|
20240923,120700,3644762500,266500,266500,266500,266500,3
|
|
20240923,120600,3643963000,266500,266500,266500,266500,4
|
|
20240923,120500,3642897000,266500,266500,266500,266500,3
|
|
20240923,120400,3642097500,266500,266500,266500,266500,3
|
|
20240923,120300,3641298000,266500,266500,266500,266000,17
|
|
20240923,120200,3636768000,266500,266500,266500,266500,5
|
|
20240923,120100,3635435500,266500,266500,267000,266500,6
|
|
20240923,120000,3633836000,266500,267000,267000,266500,12
|
|
20240923,115900,3630636500,266500,266500,266500,266500,8
|
|
20240923,115800,3628504500,266500,266500,266500,266500,12
|
|
20240923,115700,3625306500,267000,266500,267000,266500,15
|
|
20240923,115600,3621304000,266500,266500,266500,266500,6
|
|
20240923,115500,3619705000,266500,266500,266500,266500,4
|
|
20240923,115400,3618639000,267000,267000,267000,267000,39
|
|
20240923,115300,3608226000,267000,267000,267500,267000,7
|
|
20240923,115200,3606355500,267000,267000,267000,267000,5
|
|
20240923,115100,3605020500,267000,267000,267000,267000,1
|
|
20240923,115000,3604753500,266500,267000,267500,266500,19
|
|
20240923,114900,3599688500,266500,266500,266500,266500,6
|
|
20240923,114800,3598089500,267000,266500,267000,266500,11
|
|
20240923,114700,3595157500,266500,266500,267000,266500,16
|
|
20240923,114600,3590893000,266500,266500,266500,266500,3
|
|
20240923,114500,3590093500,266500,266500,267500,266500,7
|
|
20240923,114400,3588225000,266500,266500,267000,266500,4
|
|
20240923,114300,3587158500,266500,266500,266500,266500,5
|
|
20240923,114200,3585826000,266500,266500,266500,266500,13
|
|
20240923,114100,3582361500,266500,266500,267000,266500,6
|
|
20240923,114000,3580760500,266500,266500,266500,266500,3
|
|
20240923,113900,3579961000,266500,267000,267000,266500,9
|
|
20240923,113800,3577560000,267000,267000,267000,267000,1
|
|
20240923,113700,3577293000,266500,267000,267000,266500,35
|
|
20240923,113600,3567948500,267000,267000,267000,267000,5
|
|
20240923,113500,3566613500,267000,267000,267000,267000,1
|
|
20240923,113400,3566346500,267000,267000,267000,267000,7
|
|
20240923,113300,3564477500,267000,267000,267000,267000,7
|
|
20240923,113200,3562608500,267500,267500,267500,267000,9
|
|
20240923,113100,3560202500,267500,267500,267500,267500,2
|
|
20240923,113000,3559667500,267500,267000,268000,267000,16
|
|
20240923,112900,3555394000,267000,267000,267000,267000,94
|
|
20240923,112800,3530296000,267000,267000,267000,267000,22
|
|
20240923,112700,3524422000,267000,267500,267500,267000,67
|
|
20240923,112600,3506511000,268000,268000,268000,267500,58
|
|
20240923,112500,3490974000,268000,268000,268000,268000,3
|
|
20240923,112400,3490170000,268000,268000,268000,268000,4
|
|
20240923,112300,3489098000,268000,268000,268000,268000,8
|
|
20240923,112200,3486954000,268000,268000,268000,268000,8
|
|
20240923,112100,3484810000,268500,268500,269000,268500,40
|
|
20240923,112000,3474068500,268500,268000,268500,268000,13
|
|
20240923,111900,3470578500,268000,268000,268000,268000,5
|
|
20240923,111800,3469238500,268000,268000,268000,268000,3
|
|
20240923,111700,3468434500,269000,268000,269000,268000,7
|
|
20240923,111600,3466555500,268000,267000,268500,266500,295
|
|
20240923,111500,3387540500,266500,267000,267000,266500,6
|
|
20240923,111400,3385939000,266500,267000,267000,266500,20
|
|
20240923,111300,3380601000,266500,266500,266500,266500,3
|
|
20240923,111200,3379801500,266500,266500,266500,266500,16
|
|
20240923,111100,3375537500,266500,266500,266500,266500,3
|
|
20240923,111000,3374738000,267000,266500,267000,266500,9
|
|
20240923,110900,3372338500,266500,266500,266500,266500,4
|
|
20240923,110800,3371272500,266500,267000,267000,266500,13
|
|
20240923,110700,3367802500,267000,266500,267000,266500,39
|
|
20240923,110600,3357394000,266500,266500,266500,266500,3
|
|
20240923,110500,3356594500,266500,266500,266500,266500,5
|
|
20240923,110400,3355262000,266500,266500,266500,266500,15
|
|
20240923,110300,3351264500,266500,266500,266500,266500,35
|
|
20240923,110200,3341937000,267000,267000,267000,266500,31
|
|
20240923,110100,3333664500,267000,266500,267000,266500,6
|
|
20240923,110000,3332064500,266500,267000,267000,266500,5
|
|
20240923,105900,3330731500,267000,266500,267000,266500,115
|
|
20240923,105800,3300028500,266500,266500,266500,266500,6
|
|
20240923,105700,3298429500,266500,266500,267000,266500,46
|
|
20240923,105600,3286170000,266500,266500,267000,266500,6
|
|
20240923,105500,3284569500,266500,266500,267000,266500,17
|
|
20240923,105400,3280035500,267000,267000,267000,266500,15
|
|
20240923,105300,3276034000,267000,266500,267000,266500,3
|
|
20240923,105200,3275234000,266500,267000,267000,266500,5
|
|
20240923,105100,3273901000,267000,266500,267000,266500,22
|
|
20240923,105000,3268030000,266500,266500,266500,266500,16
|
|
20240923,104900,3263766000,266500,266500,266500,266500,3
|
|
20240923,104800,3262966500,266500,266500,266500,266500,6
|
|
20240923,104700,3261367500,266500,266500,267000,266500,12
|
|
20240923,104600,3258167000,267000,266500,267000,266500,23
|
|
20240923,104500,3252027000,266500,266500,266500,266500,37
|
|
20240923,104400,3242166500,266500,266500,266500,266500,57
|
|
20240923,104300,3226976000,266500,266500,266500,266500,2
|
|
20240923,104200,3226443000,267000,267000,267000,267000,10
|
|
20240923,104100,3223773000,267000,267000,267000,267000,44
|
|
20240923,104000,3212025000,267000,267500,267500,267000,2
|
|
20240923,103900,3211490500,267000,267000,267500,267000,64
|
|
20240923,103800,3194392500,267500,267000,267500,267000,18
|
|
20240923,103700,3189586000,267000,267000,267000,266500,9
|
|
20240923,103600,3187184500,267000,267000,267000,266500,14
|
|
20240923,103500,3183448000,267000,267000,267000,267000,18
|
|
20240923,103400,3178642000,267500,266000,267500,266000,224
|
|
20240923,103300,3118883500,266000,266000,266000,266000,2
|
|
20240923,103200,3118351500,266000,266000,266000,266000,12
|
|
20240923,103100,3115159500,266000,266000,266500,266000,4
|
|
20240923,103000,3114095000,266000,266000,266500,266000,12
|
|
20240923,102900,3110898000,266000,266000,266500,266000,13
|
|
20240923,102800,3107438000,266000,266000,266000,266000,42
|
|
20240923,102700,3096266000,266000,266000,266000,266000,19
|
|
20240923,102600,3091212000,266000,266500,266500,266000,118
|
|
20240923,102500,3059768500,266000,266000,266000,265500,91
|
|
20240923,102400,3035567000,265500,265500,265500,265500,7
|
|
20240923,102300,3033708500,265000,265000,265500,265000,74
|
|
20240923,102200,3014092500,265000,265000,265000,265000,5
|
|
20240923,102100,3012767500,265000,265500,265500,265000,6
|
|
20240923,102000,3011176000,265000,265000,265500,265000,4
|
|
20240923,101900,3010115500,265000,265000,265500,265000,61
|
|
20240923,101800,2993950000,265000,266000,266000,265000,7
|
|
20240923,101700,2992094000,266000,265000,266000,265000,7
|
|
20240923,101600,2990234000,265000,265000,265000,265000,14
|
|
20240923,101500,2986524000,265000,265000,266000,265000,10
|
|
20240923,101400,2983868500,265000,265000,265000,265000,5
|
|
20240923,101300,2982543500,265000,265000,265500,265000,20
|
|
20240923,101200,2977235500,264500,264500,264500,264500,6
|
|
20240923,101100,2975648500,265000,265500,265500,264500,14
|
|
20240923,101000,2971934500,264500,265500,265500,264500,12
|
|
20240923,100900,2968751500,265500,264500,265500,264500,179
|
|
20240923,100800,2921276500,264500,264000,264500,264000,53
|
|
20240923,100700,2907259000,264500,264500,264500,264000,12
|
|
20240923,100600,2904085500,264000,264000,264500,264000,20
|
|
20240923,100500,2898803500,264000,264000,264000,264000,18
|
|
20240923,100400,2894051500,264000,264500,264500,264000,11
|
|
20240923,100300,2891142500,264000,264000,264000,264000,48
|
|
20240923,100200,2878470500,264000,264500,264500,264000,44
|
|
20240923,100100,2866846000,264500,264000,264500,264000,111
|
|
20240923,100000,2837506500,264000,264000,264000,263500,64
|
|
20240923,095900,2820611000,263500,263500,263500,263500,3
|
|
20240923,095800,2819820500,263500,263500,263500,263500,10
|
|
20240923,095700,2817185500,263500,263500,264000,263500,39
|
|
20240923,095600,2806892500,264000,264000,264000,264000,41
|
|
20240923,095500,2796068500,264000,264000,264000,264000,30
|
|
20240923,095400,2788148500,264000,264000,264000,264000,1
|
|
20240923,095300,2787884500,264000,264000,264000,264000,17
|
|
20240923,095200,2783396500,264000,264500,264500,264000,12
|
|
20240923,095100,2780226000,264000,264000,264000,264000,9
|
|
20240923,095000,2777850000,264000,263500,264000,263500,27
|
|
20240923,094900,2770724500,263500,263500,264000,263500,59
|
|
20240923,094800,2755175500,264000,264000,264500,264000,77
|
|
20240923,094700,2734832000,264500,264000,264500,263000,46
|
|
20240923,094600,2722674000,264000,264000,264500,263500,281
|
|
20240923,094500,2648544500,264500,264500,264500,264000,3
|
|
20240923,094400,2647751500,264000,264000,264500,264000,13
|
|
20240923,094300,2644317000,264000,264000,264000,263500,35
|
|
20240923,094200,2635078000,263500,263500,264000,263500,34
|
|
20240923,094100,2626103500,263500,264000,264000,263500,17
|
|
20240923,094000,2621616000,264000,263000,264000,263000,147
|
|
20240923,093900,2582877500,263000,263000,263000,263000,12
|
|
20240923,093800,2579721500,263000,263500,263500,263000,63
|
|
20240923,093700,2563145500,263500,263000,263500,263000,15
|
|
20240923,093600,2559198500,263000,263000,263500,263000,32
|
|
20240923,093500,2550781000,263000,262500,263000,262500,81
|
|
20240923,093400,2529490000,262000,262000,263000,262000,42
|
|
20240923,093300,2518485000,262000,261500,262500,261500,20
|
|
20240923,093200,2513241500,262000,262500,263000,261500,102
|
|
20240923,093100,2486494000,262000,261000,262000,260500,94
|
|
20240923,093000,2461920000,260500,260500,261500,260000,346
|
|
20240923,092900,2371725500,260000,260500,261000,260000,338
|
|
20240923,092800,2283777500,260500,261000,261000,259500,376
|
|
20240923,092700,2186007000,261000,260000,261000,259500,901
|
|
20240923,092600,1951664500,260000,260000,260500,260000,256
|
|
20240923,092500,1885086000,260000,261000,261500,260000,1026
|
|
20240923,092400,1617832500,261000,262000,262000,261000,508
|
|
20240923,092300,1484882500,262000,262500,263000,262000,231
|
|
20240923,092200,1424281000,262000,263500,263500,262000,132
|
|
20240923,092100,1389614000,263500,263000,264000,262500,205
|
|
20240923,092000,1335685500,263000,263000,263500,262500,249
|
|
20240923,091900,1270200000,262500,263000,263000,262000,147
|
|
20240923,091800,1231615000,263000,262500,263500,262500,530
|
|
20240923,091700,1092063000,262000,262000,263000,261500,412
|
|
20240923,091600,984013500,262000,263000,263500,262000,298
|
|
20240923,091500,905757500,263500,264500,264500,263500,382
|
|
20240923,091400,804929500,265000,266000,266000,264500,75
|
|
20240923,091300,785054000,266000,265500,266000,264500,127
|
|
20240923,091200,751342500,265000,265000,266000,264500,315
|
|
20240923,091100,667729500,264500,264500,264500,264000,218
|
|
20240923,091000,610118000,264000,264000,265500,263500,196
|
|
20240923,090900,558321500,264500,264500,265500,264000,268
|
|
20240923,090800,487343500,264500,264500,265000,264000,210
|
|
20240923,090700,431750500,264500,264500,265000,264000,267
|
|
20240923,090600,361158000,264500,264000,264500,263500,138
|
|
20240923,090500,324752500,264000,265000,265000,264000,193
|
|
20240923,090400,273716500,265500,265500,265500,265000,181
|
|
20240923,090300,225714000,265500,266000,267000,265500,168
|
|
20240923,090200,181077000,266000,266500,266500,265500,211
|
|
20240923,090100,124981000,266500,267500,269000,266500,278
|
|
20240923,090000,50721000,267500,271500,271500,267500,188
|