732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,210900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,210800,4229731500,273000,273000,273000,273000,0
|
|
20240924,210700,4229731500,273000,273000,273000,273000,0
|
|
20240924,210600,4229731500,273000,273000,273000,273000,0
|
|
20240924,210500,4229731500,273000,273000,273000,273000,0
|
|
20240924,210400,4229731500,273000,273000,273000,273000,0
|
|
20240924,210300,4229731500,273000,273000,273000,273000,0
|
|
20240924,210200,4229731500,273000,273000,273000,273000,0
|
|
20240924,210100,4229731500,273000,273000,273000,273000,0
|
|
20240924,210000,4229731500,273000,273000,273000,273000,0
|
|
20240924,205900,4229731500,273000,273000,273000,273000,0
|
|
20240924,205800,4229731500,273000,273000,273000,273000,0
|
|
20240924,205700,4229731500,273000,273000,273000,273000,0
|
|
20240924,205600,4229731500,273000,273000,273000,273000,0
|
|
20240924,205500,4229731500,273000,273000,273000,273000,0
|
|
20240924,205400,4229731500,273000,273000,273000,273000,0
|
|
20240924,205300,4229731500,273000,273000,273000,273000,0
|
|
20240924,205200,4229731500,273000,273000,273000,273000,0
|
|
20240924,205100,4229731500,273000,273000,273000,273000,0
|
|
20240924,205000,4229731500,273000,273000,273000,273000,0
|
|
20240924,204900,4229731500,273000,273000,273000,273000,0
|
|
20240924,204800,4229731500,273000,273000,273000,273000,0
|
|
20240924,204700,4229731500,273000,273000,273000,273000,0
|
|
20240924,204600,4229731500,273000,273000,273000,273000,0
|
|
20240924,204500,4229731500,273000,273000,273000,273000,0
|
|
20240924,204400,4229731500,273000,273000,273000,273000,0
|
|
20240924,204300,4229731500,273000,273000,273000,273000,0
|
|
20240924,204200,4229731500,273000,273000,273000,273000,0
|
|
20240924,204100,4229731500,273000,273000,273000,273000,0
|
|
20240924,204000,4229731500,273000,273000,273000,273000,0
|
|
20240924,203900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,203800,4229731500,273000,273000,273000,273000,0
|
|
20240924,203700,4229731500,273000,273000,273000,273000,0
|
|
20240924,203600,4229731500,273000,273000,273000,273000,0
|
|
20240924,203500,4229731500,273000,273000,273000,273000,0
|
|
20240924,203400,4229731500,273000,273000,273000,273000,0
|
|
20240924,203300,4229731500,273000,273000,273000,273000,0
|
|
20240924,203200,4229731500,273000,273000,273000,273000,0
|
|
20240924,203100,4229731500,273000,273000,273000,273000,0
|
|
20240924,203000,4229731500,273000,273000,273000,273000,0
|
|
20240924,202900,4229731500,273000,273000,273000,273000,0
|
|
20240924,202800,4229731500,273000,273000,273000,273000,0
|
|
20240924,202700,4229731500,273000,273000,273000,273000,0
|
|
20240924,202600,4229731500,273000,273000,273000,273000,0
|
|
20240924,202500,4229731500,273000,273000,273000,273000,0
|
|
20240924,202400,4229731500,273000,273000,273000,273000,0
|
|
20240924,202300,4229731500,273000,273000,273000,273000,0
|
|
20240924,202200,4229731500,273000,273000,273000,273000,0
|
|
20240924,202100,4229731500,273000,273000,273000,273000,0
|
|
20240924,202000,4229731500,273000,273000,273000,273000,0
|
|
20240924,201900,4229731500,273000,273000,273000,273000,0
|
|
20240924,201800,4229731500,273000,273000,273000,273000,0
|
|
20240924,201700,4229731500,273000,273000,273000,273000,0
|
|
20240924,201600,4229731500,273000,273000,273000,273000,0
|
|
20240924,201500,4229731500,273000,273000,273000,273000,0
|
|
20240924,201400,4229731500,273000,273000,273000,273000,0
|
|
20240924,201300,4229731500,273000,273000,273000,273000,0
|
|
20240924,201200,4229731500,273000,273000,273000,273000,0
|
|
20240924,201100,4229731500,273000,273000,273000,273000,0
|
|
20240924,201000,4229731500,273000,273000,273000,273000,0
|
|
20240924,200900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,200800,4229731500,273000,273000,273000,273000,0
|
|
20240924,200700,4229731500,273000,273000,273000,273000,0
|
|
20240924,200600,4229731500,273000,273000,273000,273000,0
|
|
20240924,200500,4229731500,273000,273000,273000,273000,0
|
|
20240924,200400,4229731500,273000,273000,273000,273000,0
|
|
20240924,200300,4229731500,273000,273000,273000,273000,0
|
|
20240924,200200,4229731500,273000,273000,273000,273000,0
|
|
20240924,200100,4229731500,273000,273000,273000,273000,0
|
|
20240924,200000,4229731500,273000,273000,273000,273000,0
|
|
20240924,195900,4229731500,273000,273000,273000,273000,0
|
|
20240924,195800,4229731500,273000,273000,273000,273000,0
|
|
20240924,195700,4229731500,273000,273000,273000,273000,0
|
|
20240924,195600,4229731500,273000,273000,273000,273000,0
|
|
20240924,195500,4229731500,273000,273000,273000,273000,0
|
|
20240924,195400,4229731500,273000,273000,273000,273000,0
|
|
20240924,195300,4229731500,273000,273000,273000,273000,0
|
|
20240924,195200,4229731500,273000,273000,273000,273000,0
|
|
20240924,195100,4229731500,273000,273000,273000,273000,0
|
|
20240924,195000,4229731500,273000,273000,273000,273000,0
|
|
20240924,194900,4229731500,273000,273000,273000,273000,0
|
|
20240924,194800,4229731500,273000,273000,273000,273000,0
|
|
20240924,194700,4229731500,273000,273000,273000,273000,0
|
|
20240924,194600,4229731500,273000,273000,273000,273000,0
|
|
20240924,194500,4229731500,273000,273000,273000,273000,0
|
|
20240924,194400,4229731500,273000,273000,273000,273000,0
|
|
20240924,194300,4229731500,273000,273000,273000,273000,0
|
|
20240924,194200,4229731500,273000,273000,273000,273000,0
|
|
20240924,194100,4229731500,273000,273000,273000,273000,0
|
|
20240924,194000,4229731500,273000,273000,273000,273000,0
|
|
20240924,193900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,193800,4229731500,273000,273000,273000,273000,0
|
|
20240924,193700,4229731500,273000,273000,273000,273000,0
|
|
20240924,193600,4229731500,273000,273000,273000,273000,0
|
|
20240924,193500,4229731500,273000,273000,273000,273000,0
|
|
20240924,193400,4229731500,273000,273000,273000,273000,0
|
|
20240924,193300,4229731500,273000,273000,273000,273000,0
|
|
20240924,193200,4229731500,273000,273000,273000,273000,0
|
|
20240924,193100,4229731500,273000,273000,273000,273000,0
|
|
20240924,193000,4229731500,273000,273000,273000,273000,0
|
|
20240924,192900,4229731500,273000,273000,273000,273000,0
|
|
20240924,192800,4229731500,273000,273000,273000,273000,0
|
|
20240924,192700,4229731500,273000,273000,273000,273000,0
|
|
20240924,192600,4229731500,273000,273000,273000,273000,0
|
|
20240924,192500,4229731500,273000,273000,273000,273000,0
|
|
20240924,192400,4229731500,273000,273000,273000,273000,0
|
|
20240924,192300,4229731500,273000,273000,273000,273000,0
|
|
20240924,192200,4229731500,273000,273000,273000,273000,0
|
|
20240924,192100,4229731500,273000,273000,273000,273000,0
|
|
20240924,192000,4229731500,273000,273000,273000,273000,0
|
|
20240924,191900,4229731500,273000,273000,273000,273000,0
|
|
20240924,191800,4229731500,273000,273000,273000,273000,0
|
|
20240924,191700,4229731500,273000,273000,273000,273000,0
|
|
20240924,191600,4229731500,273000,273000,273000,273000,0
|
|
20240924,191500,4229731500,273000,273000,273000,273000,0
|
|
20240924,191400,4229731500,273000,273000,273000,273000,0
|
|
20240924,191300,4229731500,273000,273000,273000,273000,0
|
|
20240924,191200,4229731500,273000,273000,273000,273000,0
|
|
20240924,191100,4229731500,273000,273000,273000,273000,0
|
|
20240924,191000,4229731500,273000,273000,273000,273000,0
|
|
20240924,190900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,190800,4229731500,273000,273000,273000,273000,0
|
|
20240924,190700,4229731500,273000,273000,273000,273000,0
|
|
20240924,190600,4229731500,273000,273000,273000,273000,0
|
|
20240924,190500,4229731500,273000,273000,273000,273000,0
|
|
20240924,190400,4229731500,273000,273000,273000,273000,0
|
|
20240924,190300,4229731500,273000,273000,273000,273000,0
|
|
20240924,190200,4229731500,273000,273000,273000,273000,0
|
|
20240924,190100,4229731500,273000,273000,273000,273000,0
|
|
20240924,190000,4229731500,273000,273000,273000,273000,0
|
|
20240924,185900,4229731500,273000,273000,273000,273000,0
|
|
20240924,185800,4229731500,273000,273000,273000,273000,0
|
|
20240924,185700,4229731500,273000,273000,273000,273000,0
|
|
20240924,185600,4229731500,273000,273000,273000,273000,0
|
|
20240924,185500,4229731500,273000,273000,273000,273000,0
|
|
20240924,185400,4229731500,273000,273000,273000,273000,0
|
|
20240924,185300,4229731500,273000,273000,273000,273000,0
|
|
20240924,185200,4229731500,273000,273000,273000,273000,0
|
|
20240924,185100,4229731500,273000,273000,273000,273000,0
|
|
20240924,185000,4229731500,273000,273000,273000,273000,0
|
|
20240924,184900,4229731500,273000,273000,273000,273000,0
|
|
20240924,184800,4229731500,273000,273000,273000,273000,0
|
|
20240924,184700,4229731500,273000,273000,273000,273000,0
|
|
20240924,184600,4229731500,273000,273000,273000,273000,0
|
|
20240924,184500,4229731500,273000,273000,273000,273000,0
|
|
20240924,184400,4229731500,273000,273000,273000,273000,0
|
|
20240924,184300,4229731500,273000,273000,273000,273000,0
|
|
20240924,184200,4229731500,273000,273000,273000,273000,0
|
|
20240924,184100,4229731500,273000,273000,273000,273000,0
|
|
20240924,184000,4229731500,273000,273000,273000,273000,0
|
|
20240924,183900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,183800,4229731500,273000,273000,273000,273000,0
|
|
20240924,183700,4229731500,273000,273000,273000,273000,0
|
|
20240924,183600,4229731500,273000,273000,273000,273000,0
|
|
20240924,183500,4229731500,273000,273000,273000,273000,0
|
|
20240924,183400,4229731500,273000,273000,273000,273000,0
|
|
20240924,183300,4229731500,273000,273000,273000,273000,0
|
|
20240924,183200,4229731500,273000,273000,273000,273000,0
|
|
20240924,183100,4229731500,273000,273000,273000,273000,0
|
|
20240924,183000,4229731500,273000,273000,273000,273000,0
|
|
20240924,182900,4229731500,273000,273000,273000,273000,0
|
|
20240924,182800,4229731500,273000,273000,273000,273000,0
|
|
20240924,182700,4229731500,273000,273000,273000,273000,0
|
|
20240924,182600,4229731500,273000,273000,273000,273000,0
|
|
20240924,182500,4229731500,273000,273000,273000,273000,0
|
|
20240924,182400,4229731500,273000,273000,273000,273000,0
|
|
20240924,182300,4229731500,273000,273000,273000,273000,0
|
|
20240924,182200,4229731500,273000,273000,273000,273000,0
|
|
20240924,182100,4229731500,273000,273000,273000,273000,0
|
|
20240924,182000,4229731500,273000,273000,273000,273000,0
|
|
20240924,181900,4229731500,273000,273000,273000,273000,0
|
|
20240924,181800,4229731500,273000,273000,273000,273000,0
|
|
20240924,181700,4229731500,273000,273000,273000,273000,0
|
|
20240924,181600,4229731500,273000,273000,273000,273000,0
|
|
20240924,181500,4229731500,273000,273000,273000,273000,0
|
|
20240924,181400,4229731500,273000,273000,273000,273000,0
|
|
20240924,181300,4229731500,273000,273000,273000,273000,0
|
|
20240924,181200,4229731500,273000,273000,273000,273000,0
|
|
20240924,181100,4229731500,273000,273000,273000,273000,0
|
|
20240924,181000,4229731500,273000,273000,273000,273000,0
|
|
20240924,180900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,180800,4229731500,273000,273000,273000,273000,0
|
|
20240924,180700,4229731500,273000,273000,273000,273000,0
|
|
20240924,180600,4229731500,273000,273000,273000,273000,0
|
|
20240924,180500,4229731500,273000,273000,273000,273000,0
|
|
20240924,180400,4229731500,273000,273000,273000,273000,0
|
|
20240924,180300,4229731500,273000,273000,273000,273000,0
|
|
20240924,180200,4229731500,273000,273000,273000,273000,0
|
|
20240924,180100,4229731500,273000,273000,273000,273000,0
|
|
20240924,180000,4229731500,273000,273000,273000,273000,0
|
|
20240924,175900,4229731500,273000,273000,273000,273000,0
|
|
20240924,175800,4229731500,273000,273000,273000,273000,0
|
|
20240924,175700,4229731500,273000,273000,273000,273000,0
|
|
20240924,175600,4229731500,273000,273000,273000,273000,0
|
|
20240924,175500,4229731500,273000,273000,273000,273000,0
|
|
20240924,175400,4229731500,273000,273000,273000,273000,0
|
|
20240924,175300,4229731500,273000,273000,273000,273000,0
|
|
20240924,175200,4229731500,273000,273000,273000,273000,0
|
|
20240924,175100,4229731500,273000,273000,273000,273000,0
|
|
20240924,175000,4229731500,273000,273000,273000,273000,0
|
|
20240924,174900,4229731500,273000,273000,273000,273000,0
|
|
20240924,174800,4229731500,273000,273000,273000,273000,0
|
|
20240924,174700,4229731500,273000,273000,273000,273000,0
|
|
20240924,174600,4229731500,273000,273000,273000,273000,0
|
|
20240924,174500,4229731500,273000,273000,273000,273000,0
|
|
20240924,174400,4229731500,273000,273000,273000,273000,0
|
|
20240924,174300,4229731500,273000,273000,273000,273000,0
|
|
20240924,174200,4229731500,273000,273000,273000,273000,0
|
|
20240924,174100,4229731500,273000,273000,273000,273000,0
|
|
20240924,174000,4229731500,273000,273000,273000,273000,0
|
|
20240924,173900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,173800,4229731500,273000,273000,273000,273000,0
|
|
20240924,173700,4229731500,273000,273000,273000,273000,0
|
|
20240924,173600,4229731500,273000,273000,273000,273000,0
|
|
20240924,173500,4229731500,273000,273000,273000,273000,0
|
|
20240924,173400,4229731500,273000,273000,273000,273000,0
|
|
20240924,173300,4229731500,273000,273000,273000,273000,0
|
|
20240924,173200,4229731500,273000,273000,273000,273000,0
|
|
20240924,173100,4229731500,273000,273000,273000,273000,0
|
|
20240924,173000,4229731500,273000,273000,273000,273000,0
|
|
20240924,172900,4229731500,273000,273000,273000,273000,0
|
|
20240924,172800,4229731500,273000,273000,273000,273000,0
|
|
20240924,172700,4229731500,273000,273000,273000,273000,0
|
|
20240924,172600,4229731500,273000,273000,273000,273000,0
|
|
20240924,172500,4229731500,273000,273000,273000,273000,0
|
|
20240924,172400,4229731500,273000,273000,273000,273000,0
|
|
20240924,172300,4229731500,273000,273000,273000,273000,0
|
|
20240924,172200,4229731500,273000,273000,273000,273000,0
|
|
20240924,172100,4229731500,273000,273000,273000,273000,0
|
|
20240924,172000,4229731500,273000,273000,273000,273000,0
|
|
20240924,171900,4229731500,273000,273000,273000,273000,0
|
|
20240924,171800,4229731500,273000,273000,273000,273000,0
|
|
20240924,171700,4229731500,273000,273000,273000,273000,0
|
|
20240924,171600,4229731500,273000,273000,273000,273000,0
|
|
20240924,171500,4229731500,273000,273000,273000,273000,0
|
|
20240924,171400,4229731500,273000,273000,273000,273000,0
|
|
20240924,171300,4229731500,273000,273000,273000,273000,0
|
|
20240924,171200,4229731500,273000,273000,273000,273000,0
|
|
20240924,171100,4229731500,273000,273000,273000,273000,0
|
|
20240924,171000,4229731500,273000,273000,273000,273000,0
|
|
20240924,170900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,170800,4229731500,273000,273000,273000,273000,0
|
|
20240924,170700,4229731500,273000,273000,273000,273000,0
|
|
20240924,170600,4229731500,273000,273000,273000,273000,0
|
|
20240924,170500,4229731500,273000,273000,273000,273000,0
|
|
20240924,170400,4229731500,273000,273000,273000,273000,0
|
|
20240924,170300,4229731500,273000,273000,273000,273000,0
|
|
20240924,170200,4229731500,273000,273000,273000,273000,0
|
|
20240924,170100,4229731500,273000,273000,273000,273000,0
|
|
20240924,170000,4229731500,273000,273000,273000,273000,0
|
|
20240924,165900,4229731500,273000,273000,273000,273000,0
|
|
20240924,165800,4229731500,273000,273000,273000,273000,0
|
|
20240924,165700,4229731500,273000,273000,273000,273000,0
|
|
20240924,165600,4229731500,273000,273000,273000,273000,0
|
|
20240924,165500,4229731500,273000,273000,273000,273000,0
|
|
20240924,165400,4229731500,273000,273000,273000,273000,0
|
|
20240924,165300,4229731500,273000,273000,273000,273000,0
|
|
20240924,165200,4229731500,273000,273000,273000,273000,0
|
|
20240924,165100,4229731500,273000,273000,273000,273000,0
|
|
20240924,165000,4229731500,273000,273000,273000,273000,0
|
|
20240924,164900,4229731500,273000,273000,273000,273000,0
|
|
20240924,164800,4229731500,273000,273000,273000,273000,0
|
|
20240924,164700,4229731500,273000,273000,273000,273000,0
|
|
20240924,164600,4229731500,273000,273000,273000,273000,0
|
|
20240924,164500,4229731500,273000,273000,273000,273000,0
|
|
20240924,164400,4229731500,273000,273000,273000,273000,0
|
|
20240924,164300,4229731500,273000,273000,273000,273000,0
|
|
20240924,164200,4229731500,273000,273000,273000,273000,0
|
|
20240924,164100,4229731500,273000,273000,273000,273000,0
|
|
20240924,164000,4229731500,273000,273000,273000,273000,0
|
|
20240924,163900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,163800,4229731500,273000,273000,273000,273000,0
|
|
20240924,163700,4229731500,273000,273000,273000,273000,0
|
|
20240924,163600,4229731500,273000,273000,273000,273000,0
|
|
20240924,163500,4229731500,273000,273000,273000,273000,0
|
|
20240924,163400,4229731500,273000,273000,273000,273000,0
|
|
20240924,163300,4229731500,273000,273000,273000,273000,0
|
|
20240924,163200,4229731500,273000,273000,273000,273000,0
|
|
20240924,163100,4229731500,273000,273000,273000,273000,0
|
|
20240924,163000,4229731500,273000,273000,273000,273000,0
|
|
20240924,162900,4229731500,273000,273000,273000,273000,0
|
|
20240924,162800,4229731500,273000,273000,273000,273000,0
|
|
20240924,162700,4229731500,273000,273000,273000,273000,0
|
|
20240924,162600,4229731500,273000,273000,273000,273000,0
|
|
20240924,162500,4229731500,273000,273000,273000,273000,0
|
|
20240924,162400,4229731500,273000,273000,273000,273000,0
|
|
20240924,162300,4229731500,273000,273000,273000,273000,0
|
|
20240924,162200,4229731500,273000,273000,273000,273000,0
|
|
20240924,162100,4229731500,273000,273000,273000,273000,0
|
|
20240924,162000,4229731500,273000,273000,273000,273000,0
|
|
20240924,161900,4229731500,273000,273000,273000,273000,0
|
|
20240924,161800,4229731500,273000,273000,273000,273000,0
|
|
20240924,161700,4229731500,273000,273000,273000,273000,0
|
|
20240924,161600,4229731500,273000,273000,273000,273000,0
|
|
20240924,161500,4229731500,273000,273000,273000,273000,0
|
|
20240924,161400,4229731500,273000,273000,273000,273000,0
|
|
20240924,161300,4229731500,273000,273000,273000,273000,0
|
|
20240924,161200,4229731500,273000,273000,273000,273000,0
|
|
20240924,161100,4229731500,273000,273000,273000,273000,0
|
|
20240924,161000,4229731500,273000,273000,273000,273000,0
|
|
20240924,160900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,160800,4229731500,273000,273000,273000,273000,0
|
|
20240924,160700,4229731500,273000,273000,273000,273000,0
|
|
20240924,160600,4229731500,273000,273000,273000,273000,0
|
|
20240924,160500,4229731500,273000,273000,273000,273000,0
|
|
20240924,160400,4229731500,273000,273000,273000,273000,0
|
|
20240924,160300,4229731500,273000,273000,273000,273000,0
|
|
20240924,160200,4229731500,273000,273000,273000,273000,0
|
|
20240924,160100,4229731500,273000,273000,273000,273000,0
|
|
20240924,160000,4229731500,273000,273000,273000,273000,0
|
|
20240924,155900,4229731500,273000,273000,273000,273000,0
|
|
20240924,155800,4229731500,273000,273000,273000,273000,0
|
|
20240924,155700,4229731500,273000,273000,273000,273000,0
|
|
20240924,155600,4229731500,273000,273000,273000,273000,0
|
|
20240924,155500,4229731500,273000,273000,273000,273000,0
|
|
20240924,155400,4229731500,273000,273000,273000,273000,0
|
|
20240924,155300,4229731500,273000,273000,273000,273000,0
|
|
20240924,155200,4229731500,273000,273000,273000,273000,0
|
|
20240924,155100,4229731500,273000,273000,273000,273000,0
|
|
20240924,155000,4229731500,273000,273000,273000,273000,0
|
|
20240924,154900,4229731500,273000,273000,273000,273000,0
|
|
20240924,154800,4229731500,273000,273000,273000,273000,0
|
|
20240924,154700,4229731500,273000,273000,273000,273000,0
|
|
20240924,154600,4229731500,273000,273000,273000,273000,0
|
|
20240924,154500,4229731500,273000,273000,273000,273000,0
|
|
20240924,154400,4229731500,273000,273000,273000,273000,0
|
|
20240924,154300,4229731500,273000,273000,273000,273000,0
|
|
20240924,154200,4229731500,273000,273000,273000,273000,0
|
|
20240924,154100,4229731500,273000,273000,273000,273000,0
|
|
20240924,154000,4229731500,273000,273000,273000,273000,0
|
|
20240924,153900,4229731500,273000,273000,273000,273000,1247
|
|
20240924,153800,4229731500,273000,273000,273000,273000,0
|
|
20240924,153700,4229731500,273000,273000,273000,273000,0
|
|
20240924,153600,4229731500,273000,273000,273000,273000,0
|
|
20240924,153500,4229731500,273000,273000,273000,273000,0
|
|
20240924,153400,4229731500,273000,273000,273000,273000,0
|
|
20240924,153300,4229731500,273000,273000,273000,273000,0
|
|
20240924,153200,4229731500,273000,273000,273000,273000,0
|
|
20240924,153100,4229731500,273000,273000,273000,273000,0
|
|
20240924,153000,4229731500,273000,273000,273000,273000,1247
|
|
20240924,152900,3889300500,271500,271500,271500,271500,0
|
|
20240924,152800,3889300500,271500,271500,271500,271500,0
|
|
20240924,152700,3889300500,271500,271500,271500,271500,0
|
|
20240924,152600,3889300500,271500,271500,271500,271500,0
|
|
20240924,152500,3889300500,271500,271500,271500,271500,0
|
|
20240924,152400,3889300500,271500,271500,271500,271500,0
|
|
20240924,152300,3889300500,271500,271500,271500,271500,0
|
|
20240924,152200,3889300500,271500,271500,271500,271500,0
|
|
20240924,152100,3889300500,271500,271500,271500,271500,0
|
|
20240924,152000,3889300500,271500,271500,271500,271500,0
|
|
20240924,151900,3889300500,271500,271000,272000,270000,120
|
|
20240924,151800,3856764500,271000,272500,272500,271000,231
|
|
20240924,151700,3793952000,272500,272500,272500,272000,73
|
|
20240924,151600,3774063000,272500,272000,272500,272000,54
|
|
20240924,151500,3759360500,272000,272000,273000,272000,46
|
|
20240924,151400,3746818000,272500,272000,272500,272000,238
|
|
20240924,151300,3681968000,272000,272500,272500,272000,34
|
|
20240924,151200,3672712000,272500,272000,273000,272000,499
|
|
20240924,151100,3536856000,272000,272000,272000,272000,76
|
|
20240924,151000,3516184000,272000,271500,272000,271500,43
|
|
20240924,150900,3504492000,271500,272000,272000,271500,88
|
|
20240924,150800,3480570000,272000,272000,272000,272000,28
|
|
20240924,150700,3472954000,271500,272000,272000,271500,51
|
|
20240924,150600,3459083500,272000,271500,272000,271500,20
|
|
20240924,150500,3453645000,271500,271500,272000,271500,161
|
|
20240924,150400,3409931000,271500,272000,272000,271500,143
|
|
20240924,150300,3371096000,272000,272000,272000,272000,45
|
|
20240924,150200,3358856000,272000,272000,272000,272000,64
|
|
20240924,150100,3341448000,272000,271500,272000,271500,21
|
|
20240924,150000,3335736500,272000,271500,272000,271500,106
|
|
20240924,145900,3306950000,271000,271500,271500,271000,40
|
|
20240924,145800,3296098000,271500,271500,272000,271500,206
|
|
20240924,145700,3240071500,272000,272000,272000,272000,116
|
|
20240924,145600,3208519500,271500,272000,272000,271500,104
|
|
20240924,145500,3180232000,272000,270500,272000,270500,452
|
|
20240924,145400,3057604000,271000,270000,271000,270000,143
|
|
20240924,145300,3018916000,270000,270000,270500,270000,21
|
|
20240924,145200,3013239000,270000,269500,270000,269500,115
|
|
20240924,145100,2982199000,269500,269500,270000,269500,32
|
|
20240924,145000,2973567500,269500,269500,269500,269500,40
|
|
20240924,144900,2962787500,269500,269500,269500,269500,1
|
|
20240924,144800,2962518000,269500,269000,270000,269000,740
|
|
20240924,144700,2762985000,269000,268500,269000,268500,75
|
|
20240924,144600,2742822000,268500,269000,269500,268500,229
|
|
20240924,144500,2681244500,269500,269000,269500,268500,16
|
|
20240924,144400,2676939000,269000,269000,269000,269000,18
|
|
20240924,144300,2672097000,269000,269000,269000,269000,13
|
|
20240924,144200,2668600000,269000,269000,269000,269000,17
|
|
20240924,144100,2664027000,269500,269000,269500,269000,26
|
|
20240924,144000,2657028000,269000,269000,269500,269000,6
|
|
20240924,143900,2655413500,269500,269000,269500,269000,17
|
|
20240924,143800,2650835000,269000,269000,269000,269000,21
|
|
20240924,143700,2645186000,269000,269000,269000,269000,129
|
|
20240924,143600,2610485000,269000,269000,269500,269000,70
|
|
20240924,143500,2591630000,269000,269000,269500,269000,48
|
|
20240924,143400,2578716500,269000,269500,269500,269000,6
|
|
20240924,143300,2577100500,269000,269500,269500,269000,4
|
|
20240924,143200,2576023500,269000,269000,269500,269000,10
|
|
20240924,143100,2573332500,269500,269000,269500,269000,8
|
|
20240924,143000,2571180000,269000,269000,269000,269000,8
|
|
20240924,142900,2569028000,269000,268500,269500,268500,88
|
|
20240924,142800,2545356000,269000,269000,269000,269000,4
|
|
20240924,142700,2544280000,268500,269000,269000,268500,8
|
|
20240924,142600,2542130000,268500,268500,268500,268500,63
|
|
20240924,142500,2525214500,268500,269000,269000,268500,3
|
|
20240924,142400,2524408000,268500,268500,269000,268500,4
|
|
20240924,142300,2523333000,269000,268500,269000,268500,23
|
|
20240924,142200,2517149500,269000,269000,269000,269000,17
|
|
20240924,142100,2512576500,269000,269000,269000,269000,9
|
|
20240924,142000,2510155500,269000,269000,269000,269000,16
|
|
20240924,141900,2505851500,269500,269000,269500,269000,29
|
|
20240924,141800,2498047500,269000,269000,269000,269000,156
|
|
20240924,141700,2456083500,269500,269000,269500,269000,21
|
|
20240924,141600,2450427000,269000,269500,269500,269000,19
|
|
20240924,141500,2445309000,269000,269000,269500,269000,30
|
|
20240924,141400,2437238500,269000,269500,269500,269000,29
|
|
20240924,141300,2429423500,269000,269000,269500,269000,10
|
|
20240924,141200,2426732500,269000,269500,269500,269000,13
|
|
20240924,141100,2423229500,269000,269000,269000,269000,3
|
|
20240924,141000,2422422500,269000,269000,269000,269000,27
|
|
20240924,140900,2415159500,269000,269000,269000,269000,3
|
|
20240924,140800,2414352500,269000,269500,269500,269000,44
|
|
20240924,140700,2402513000,269500,269000,269500,269000,4
|
|
20240924,140600,2401435500,269500,269000,269500,269000,23
|
|
20240924,140500,2395237500,269500,268500,269500,268500,532
|
|
20240924,140400,2252040500,268500,268500,268500,268500,21
|
|
20240924,140300,2246402000,268500,268500,268500,268500,23
|
|
20240924,140200,2240226500,268500,268500,268500,268500,35
|
|
20240924,140100,2230829000,268500,269000,269000,268500,18
|
|
20240924,140000,2225988500,268500,269000,269000,268500,46
|
|
20240924,135900,2213620000,268500,268500,268500,268500,13
|
|
20240924,135800,2210129500,268500,267500,269000,267500,418
|
|
20240924,135700,2098034500,267500,267500,267500,267500,12
|
|
20240924,135600,2094824500,267500,267500,267500,267500,10
|
|
20240924,135500,2092149500,267500,267500,267500,267500,24
|
|
20240924,135400,2085729500,267500,267500,267500,267500,7
|
|
20240924,135300,2083857000,267500,267500,267500,267500,27
|
|
20240924,135200,2076634500,268000,267500,268000,267500,65
|
|
20240924,135100,2059223000,267000,266500,267500,266500,235
|
|
20240924,135000,1996430500,266500,266500,266500,266500,73
|
|
20240924,134900,1976976000,266500,266500,266500,266500,1
|
|
20240924,134800,1976709500,266500,266500,266500,266500,1
|
|
20240924,134700,1976443000,266500,267000,267000,266500,8
|
|
20240924,134600,1974309000,266500,266500,266500,266000,29
|
|
20240924,134500,1966581000,266500,266500,266500,266500,37
|
|
20240924,134400,1956720500,266500,266500,266500,266500,2
|
|
20240924,134300,1956187500,266500,266000,266500,266000,31
|
|
20240924,134200,1947926500,266000,266000,266000,266000,2
|
|
20240924,134100,1947394500,266000,266000,266000,266000,1
|
|
20240924,134000,1947128500,266500,266500,266500,266500,89
|
|
20240924,133900,1923410000,266500,266000,266500,266000,100
|
|
20240924,133800,1896762000,266000,265500,266000,265500,114
|
|
20240924,133700,1866448000,265500,265000,265500,265000,14
|
|
20240924,133600,1862732000,265000,265000,265500,265000,15
|
|
20240924,133500,1858756000,265000,265000,265500,265000,11
|
|
20240924,133400,1855840500,265000,264500,265500,264500,4
|
|
20240924,133300,1854780000,265000,264500,265000,264500,13
|
|
20240924,133200,1851340500,265500,264500,265500,264000,194
|
|
20240924,133100,1799954000,264500,264500,265000,264500,7
|
|
20240924,133000,1798101000,264500,264500,264500,264500,45
|
|
20240924,132900,1786198500,264500,264500,264500,264500,15
|
|
20240924,132800,1782231000,264500,264500,264500,264500,31
|
|
20240924,132700,1774031500,264500,264500,264500,264500,18
|
|
20240924,132600,1769270500,264500,264500,264500,264500,11
|
|
20240924,132500,1766361000,264500,265000,265000,264500,8
|
|
20240924,132400,1764244500,265000,264500,265000,264500,4
|
|
20240924,132300,1763185500,264500,264500,264500,264500,15
|
|
20240924,132200,1759218000,264500,264500,264500,264500,7
|
|
20240924,132100,1757366500,264500,264500,264500,264000,15
|
|
20240924,132000,1753400500,264000,264000,264500,264000,25
|
|
20240924,131900,1746799000,264500,264000,264500,264000,12
|
|
20240924,131800,1743627500,264000,264000,264000,264000,4
|
|
20240924,131700,1742571500,264000,264000,264500,264000,9
|
|
20240924,131600,1740195000,264000,264500,264500,264000,15
|
|
20240924,131500,1736232500,264000,264000,264000,264000,5
|
|
20240924,131400,1734912500,264000,264000,264000,264000,9
|
|
20240924,131300,1732536500,264000,264000,264000,264000,29
|
|
20240924,131200,1724880500,264000,264000,264500,264000,13
|
|
20240924,131100,1721446500,264500,264000,264500,264000,11
|
|
20240924,131000,1718539500,264000,264000,264000,264000,9
|
|
20240924,130900,1716163500,264000,264000,264000,264000,10
|
|
20240924,130800,1713523500,264500,264000,264500,264000,18
|
|
20240924,130700,1708764000,264000,264000,264500,264000,15
|
|
20240924,130600,1704803000,264000,264000,264000,264000,10
|
|
20240924,130500,1702163000,264000,264000,264000,264000,5
|
|
20240924,130400,1700843000,264000,264000,264000,264000,6
|
|
20240924,130300,1699259000,264000,264000,264000,264000,11
|
|
20240924,130200,1696355000,264000,264000,264000,264000,8
|
|
20240924,130100,1694243000,264000,263500,264500,263500,68
|
|
20240924,130000,1676292000,263000,263500,263500,263000,12
|
|
20240924,125900,1673135500,263000,263500,263500,263000,5
|
|
20240924,125800,1671819000,263000,263000,263500,263000,9
|
|
20240924,125700,1669451500,264000,263500,264000,263000,15
|
|
20240924,125600,1665503500,263500,263000,263500,263000,19
|
|
20240924,125500,1660497500,263000,263000,263000,263000,5
|
|
20240924,125400,1659182500,263500,263000,263500,263000,22
|
|
20240924,125300,1653392500,263000,263000,263500,263000,3
|
|
20240924,125200,1652603000,263000,263500,263500,263000,46
|
|
20240924,125100,1640482500,263500,263500,263500,263500,12
|
|
20240924,125000,1637320500,263500,263500,263500,263500,11
|
|
20240924,124900,1634422000,263500,263500,263500,263500,3
|
|
20240924,124800,1633631500,263500,263500,263500,263500,11
|
|
20240924,124700,1630733000,263500,263500,263500,263500,8
|
|
20240924,124600,1628625000,263500,263000,263500,263000,11
|
|
20240924,124500,1625728500,263000,263000,263500,263000,8
|
|
20240924,124400,1623624000,263500,263500,264000,263500,29
|
|
20240924,124300,1615982000,263500,263500,263500,263500,9
|
|
20240924,124200,1613610500,264000,263500,264000,263500,5
|
|
20240924,124100,1612292500,263500,263500,263500,263500,9
|
|
20240924,124000,1609921000,263500,263500,263500,263500,11
|
|
20240924,123900,1607022500,263500,263500,263500,263500,4
|
|
20240924,123800,1605968500,263500,263500,263500,263500,5
|
|
20240924,123700,1604651000,263500,263500,263500,263500,20
|
|
20240924,123600,1599381000,263500,263500,263500,263500,44
|
|
20240924,123500,1587787000,263500,263500,263500,263500,7
|
|
20240924,123400,1585942500,263500,263500,263500,263500,13
|
|
20240924,123300,1582517000,263500,263500,263500,263500,12
|
|
20240924,123200,1579355000,263500,263500,263500,263500,6
|
|
20240924,123100,1577774000,263500,263500,263500,263500,14
|
|
20240924,123000,1574085000,263500,263500,263500,263500,8
|
|
20240924,122900,1571977000,263500,263500,264000,263500,6
|
|
20240924,122800,1570395500,263500,263500,263500,263500,19
|
|
20240924,122700,1565389000,263500,263500,263500,263500,5
|
|
20240924,122600,1564071500,263500,263500,263500,263500,4
|
|
20240924,122500,1563017500,263500,263500,263500,263500,12
|
|
20240924,122400,1559855500,263500,263500,263500,263500,16
|
|
20240924,122300,1555639500,263500,263500,263500,263500,2
|
|
20240924,122200,1555112500,263500,263500,263500,263500,10
|
|
20240924,122100,1552477500,263500,263500,263500,263500,12
|
|
20240924,122000,1549315500,263500,263500,263500,263500,5
|
|
20240924,121900,1547998000,263500,263500,263500,263500,13
|
|
20240924,121800,1544572500,263500,263500,263500,263500,9
|
|
20240924,121700,1542201000,263500,263000,263500,263000,56
|
|
20240924,121600,1527451000,263000,263000,263000,263000,9
|
|
20240924,121500,1525084000,263000,263000,263500,263000,10
|
|
20240924,121400,1522453500,263000,263500,263500,263000,9
|
|
20240924,121300,1520084500,263000,263500,263500,263000,4
|
|
20240924,121200,1519031000,263500,263500,263500,263500,20
|
|
20240924,121100,1513761000,263500,263500,263500,263500,12
|
|
20240924,121000,1510599000,263500,263500,264000,263500,17
|
|
20240924,120900,1506118000,263500,263500,263500,263500,4
|
|
20240924,120800,1505064000,263500,263500,263500,263500,17
|
|
20240924,120700,1500584500,263500,263500,263500,263500,2
|
|
20240924,120600,1500057500,263500,263500,264000,263500,11
|
|
20240924,120500,1497158500,263500,263500,263500,263500,13
|
|
20240924,120400,1493733000,263500,264000,264000,263500,8
|
|
20240924,120300,1491624500,263500,263500,263500,263500,6
|
|
20240924,120200,1490043500,263500,264000,264000,263500,14
|
|
20240924,120100,1486353500,263500,263500,264000,263500,12
|
|
20240924,120000,1483190500,263500,264000,264000,263500,43
|
|
20240924,115900,1471859500,263500,263000,264000,263000,67
|
|
20240924,115800,1454207000,263000,263000,263000,263000,6
|
|
20240924,115700,1452629000,263500,263000,263500,263000,8
|
|
20240924,115600,1450523000,263000,263000,263500,263000,20
|
|
20240924,115500,1445262500,263000,263000,263500,263000,14
|
|
20240924,115400,1441580000,263000,263000,263000,263000,5
|
|
20240924,115300,1440265000,263000,263500,263500,263000,43
|
|
20240924,115200,1428945000,263000,263500,263500,263000,13
|
|
20240924,115100,1425525500,263500,263000,263500,263000,10
|
|
20240924,115000,1422893500,263000,263000,263000,263000,10
|
|
20240924,114900,1420263500,263000,263000,263000,263000,9
|
|
20240924,114800,1417896500,263000,263000,263000,263000,6
|
|
20240924,114700,1416318500,263000,263000,263000,263000,11
|
|
20240924,114600,1413425500,263000,263000,263500,263000,9
|
|
20240924,114500,1411058000,263500,263000,263500,263000,13
|
|
20240924,114400,1407638000,263000,263000,263000,263000,2
|
|
20240924,114300,1407112000,263500,263000,263500,263000,7
|
|
20240924,114200,1405270500,263000,263000,263000,263000,14
|
|
20240924,114100,1401588500,263500,263000,263500,263000,4
|
|
20240924,114000,1400536000,263000,263000,263000,263000,6
|
|
20240924,113900,1398958000,263000,263000,263500,263000,26
|
|
20240924,113800,1392119000,263000,263000,263000,263000,3
|
|
20240924,113700,1391330000,263000,263000,263500,263000,47
|
|
20240924,113600,1378968500,263000,263500,264000,263000,19
|
|
20240924,113500,1373962500,263500,264000,264000,263500,8
|
|
20240924,113400,1371853500,263500,263500,263500,263500,8
|
|
20240924,113300,1369745500,263500,263500,263500,263500,13
|
|
20240924,113200,1366320000,263500,263500,263500,263500,7
|
|
20240924,113100,1364475500,263500,263500,263500,263500,3
|
|
20240924,113000,1363685000,263500,263500,263500,263500,10
|
|
20240924,112900,1361050000,263500,263500,264000,263500,13
|
|
20240924,112800,1357624000,263500,263500,264000,263500,6
|
|
20240924,112700,1356041000,264000,263500,264000,263500,13
|
|
20240924,112600,1352615000,263500,263500,263500,263500,12
|
|
20240924,112500,1349453000,263500,264000,264000,263500,24
|
|
20240924,112400,1343119500,263500,264000,264000,263500,10
|
|
20240924,112300,1340484000,263500,263500,263500,263500,11
|
|
20240924,112200,1337585500,263500,263000,263500,263000,14
|
|
20240924,112100,1333897500,263000,263000,263500,262000,407
|
|
20240924,112000,1227068500,263000,263000,263000,262500,12
|
|
20240924,111900,1223913500,263000,263000,263500,263000,10
|
|
20240924,111800,1221283000,263000,263000,263000,263000,11
|
|
20240924,111700,1218390000,263000,263500,263500,263000,3
|
|
20240924,111600,1217600500,263500,263000,263500,263000,19
|
|
20240924,111500,1212603000,263000,263000,263500,263000,3
|
|
20240924,111400,1211813500,263000,263000,263500,263000,61
|
|
20240924,111300,1195770000,263000,263000,263500,263000,37
|
|
20240924,111200,1186038500,263000,263000,263500,263000,6
|
|
20240924,111100,1184460000,263000,263000,263000,263000,7
|
|
20240924,111000,1182619000,263000,263000,263000,263000,12
|
|
20240924,110900,1179463000,263000,263000,263500,263000,7
|
|
20240924,110800,1177621500,263000,263000,263000,263000,4
|
|
20240924,110700,1176569500,263000,263000,264000,263000,12
|
|
20240924,110600,1173412500,263000,263500,263500,263000,6
|
|
20240924,110500,1171832000,263500,263500,263500,263500,6
|
|
20240924,110400,1170251000,264000,263500,264000,263500,9
|
|
20240924,110300,1167879000,263500,263500,264000,263500,75
|
|
20240924,110200,1148116000,263500,263500,264000,263500,4
|
|
20240924,110100,1147061500,263500,264000,264000,263500,9
|
|
20240924,110000,1144689000,263500,263500,264000,263500,18
|
|
20240924,105900,1139945000,263500,263500,263500,263500,3
|
|
20240924,105800,1139154500,263500,263500,263500,263500,10
|
|
20240924,105700,1136519500,263500,263500,264000,263500,51
|
|
20240924,105600,1123079500,263500,263500,264000,263500,11
|
|
20240924,105500,1120178000,263500,263500,263500,263500,27
|
|
20240924,105400,1113063500,263500,263500,264000,263500,10
|
|
20240924,105300,1110427500,263500,263500,263500,263500,19
|
|
20240924,105200,1105421000,263500,263500,263500,263500,14
|
|
20240924,105100,1101732000,264000,263500,264000,263500,7
|
|
20240924,105000,1099886000,263500,264000,264000,263500,11
|
|
20240924,104900,1096987000,263500,263500,263500,263500,8
|
|
20240924,104800,1094879000,263500,263500,264000,263500,7
|
|
20240924,104700,1093034000,263500,264000,264000,263500,23
|
|
20240924,104600,1086970000,264000,263500,264000,263500,6
|
|
20240924,104500,1085388000,263500,264000,264000,263500,11
|
|
20240924,104400,1082487500,264000,263500,264000,263500,19
|
|
20240924,104300,1077480000,263500,263500,263500,263500,2
|
|
20240924,104200,1076953000,263500,263000,263500,263000,9
|
|
20240924,104100,1074584500,263000,263000,263000,263000,13
|
|
20240924,104000,1071165500,263000,263000,264500,263000,4
|
|
20240924,103900,1070112000,263000,263000,264500,263000,15
|
|
20240924,103800,1066158000,263500,263500,264000,263000,23
|
|
20240924,103700,1060102000,263500,263000,264000,263000,28
|
|
20240924,103600,1052723000,263000,263000,263000,263000,65
|
|
20240924,103500,1035628000,263000,263000,263500,263000,15
|
|
20240924,103400,1031679000,263000,263500,263500,263000,12
|
|
20240924,103300,1028520500,263500,263500,263500,263500,28
|
|
20240924,103200,1021142500,263500,263500,264000,263500,27
|
|
20240924,103100,1014026500,263500,263500,263500,263500,14
|
|
20240924,103000,1010337500,263500,263500,264000,263500,18
|
|
20240924,102900,1005588500,263500,264000,264500,263500,22
|
|
20240924,102800,999782500,264000,264000,264000,264000,17
|
|
20240924,102700,995294500,264000,263500,264000,263500,7
|
|
20240924,102600,993449500,263500,263500,263500,263500,8
|
|
20240924,102500,991341500,263000,263500,263500,263000,4
|
|
20240924,102400,990288500,263000,263000,263500,263000,14
|
|
20240924,102300,986605000,263000,263000,264000,262500,115
|
|
20240924,102200,956286000,262500,262500,263000,262500,218
|
|
20240924,102100,899060500,263000,262500,263000,262500,18
|
|
20240924,102000,894334000,262500,263000,263500,262500,17
|
|
20240924,101900,889869000,263000,263000,263000,263000,19
|
|
20240924,101800,884872000,263000,263000,263000,263000,12
|
|
20240924,101700,881716000,263000,263500,263500,263000,48
|
|
20240924,101600,869069000,262500,262500,263000,262500,6
|
|
20240924,101500,867493000,263000,262500,263000,262000,98
|
|
20240924,101400,841753500,262500,262000,262500,262000,9
|
|
20240924,101300,839391500,262000,262500,263000,262000,69
|
|
20240924,101200,821281500,262500,262500,262500,262500,27
|
|
20240924,101100,814194000,262500,262500,262500,262500,33
|
|
20240924,101000,805531500,262500,262500,262500,262500,40
|
|
20240924,100900,795031500,263000,263000,263000,262500,32
|
|
20240924,100800,786618000,263000,263000,263000,263000,111
|
|
20240924,100700,757425000,263000,263000,263000,263000,2
|
|
20240924,100600,756899000,263000,263000,263500,263000,17
|
|
20240924,100500,752427000,263000,263000,263500,263000,15
|
|
20240924,100400,748480000,263000,263500,263500,263000,40
|
|
20240924,100300,737942000,263500,263500,263500,263500,20
|
|
20240924,100200,732672000,263500,264000,264000,263500,17
|
|
20240924,100100,728189500,263500,263500,264000,263500,26
|
|
20240924,100000,721328500,263500,264000,264000,263500,25
|
|
20240924,095900,714738000,263500,263500,264500,263500,47
|
|
20240924,095800,702343000,264000,264500,264500,264000,162
|
|
20240924,095700,659574500,264000,264500,264500,264000,23
|
|
20240924,095600,653500000,264000,264000,265000,264000,3
|
|
20240924,095500,652707000,264500,264500,264500,264000,105
|
|
20240924,095400,624940000,265000,265000,265000,265000,6
|
|
20240924,095300,623350000,265000,265000,265000,265000,24
|
|
20240924,095200,616990000,264500,265000,265000,264500,21
|
|
20240924,095100,611425500,265000,265500,265500,265000,2
|
|
20240924,095000,610895000,265000,265500,265500,265000,7
|
|
20240924,094900,609039500,265000,265500,265500,265000,4
|
|
20240924,094800,607979000,265000,265000,265000,265000,3
|
|
20240924,094700,607184000,265000,265500,265500,265000,91
|
|
20240924,094600,583029000,265500,265000,265500,265000,47
|
|
20240924,094500,570551500,265000,265000,265000,265000,17
|
|
20240924,094400,566046500,265500,265500,265500,265000,14
|
|
20240924,094300,562330000,265000,265000,265000,265000,1
|
|
20240924,094200,562065000,265000,265000,265000,265000,0
|
|
20240924,094100,562065000,265000,265500,266000,265000,10
|
|
20240924,094000,559410000,265500,265000,265500,265000,37
|
|
20240924,093900,549595500,265500,265500,265500,265500,2
|
|
20240924,093800,549064500,265500,265500,265500,265500,5
|
|
20240924,093700,547737000,265500,266000,266000,265500,38
|
|
20240924,093600,537643000,266000,265500,266000,265500,4
|
|
20240924,093500,536580000,265500,265500,265500,265500,5
|
|
20240924,093400,535252500,266000,266000,266000,266000,55
|
|
20240924,093300,520622500,266000,266500,266500,266000,131
|
|
20240924,093200,485715000,267000,267000,267000,267000,0
|
|
20240924,093100,485715000,267000,267000,267000,267000,13
|
|
20240924,093000,482244000,267000,267000,267000,266500,37
|
|
20240924,092900,472367000,267000,267000,267000,267000,35
|
|
20240924,092800,463022000,267500,267000,267500,267000,82
|
|
20240924,092700,441126000,267000,266500,267000,266500,74
|
|
20240924,092600,421381500,266500,266500,266500,266500,4
|
|
20240924,092500,420315500,266500,266000,266500,266000,59
|
|
20240924,092400,404594000,265500,266000,266000,265500,35
|
|
20240924,092300,395289500,265500,265500,265500,265500,60
|
|
20240924,092200,379359500,265500,266000,266000,265500,7
|
|
20240924,092100,377499500,266000,266000,266000,266000,27
|
|
20240924,092000,370317500,266000,266000,266000,266000,13
|
|
20240924,091900,366859500,266000,266500,266500,266000,32
|
|
20240924,091800,358345500,266500,266500,266500,266500,45
|
|
20240924,091700,346353000,266500,266500,266500,266500,1
|
|
20240924,091600,346086500,267000,267000,267000,267000,15
|
|
20240924,091500,342081500,266500,266000,267000,266000,171
|
|
20240924,091400,296495000,266500,266500,266500,266500,20
|
|
20240924,091300,291165000,266000,266000,266000,266000,3
|
|
20240924,091200,290367000,266500,266500,266500,266500,2
|
|
20240924,091100,289834000,266500,266500,266500,266500,22
|
|
20240924,091000,283971000,266500,266500,266500,266500,1
|
|
20240924,090900,283704500,266500,265500,266500,265500,85
|
|
20240924,090800,261117000,265500,265500,265500,265500,107
|
|
20240924,090700,232708500,266000,266500,266500,266000,41
|
|
20240924,090600,221782500,266000,266000,266000,266000,35
|
|
20240924,090500,212472500,266000,267500,267500,266000,335
|
|
20240924,090400,123200000,267000,267000,267000,266500,88
|
|
20240924,090300,99715500,267000,266000,267000,266000,18
|
|
20240924,090200,94917500,266000,266000,266000,266000,76
|
|
20240924,090100,74701500,266500,267000,267000,266500,81
|
|
20240924,090000,53077500,267000,268000,268000,265500,199
|