732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,210900,10516410500,287000,287000,287000,287000,975
|
|
20240925,210800,10516410500,287000,287000,287000,287000,0
|
|
20240925,210700,10516410500,287000,287000,287000,287000,0
|
|
20240925,210600,10516410500,287000,287000,287000,287000,0
|
|
20240925,210500,10516410500,287000,287000,287000,287000,0
|
|
20240925,210400,10516410500,287000,287000,287000,287000,0
|
|
20240925,210300,10516410500,287000,287000,287000,287000,0
|
|
20240925,210200,10516410500,287000,287000,287000,287000,0
|
|
20240925,210100,10516410500,287000,287000,287000,287000,0
|
|
20240925,210000,10516410500,287000,287000,287000,287000,0
|
|
20240925,205900,10516410500,287000,287000,287000,287000,0
|
|
20240925,205800,10516410500,287000,287000,287000,287000,0
|
|
20240925,205700,10516410500,287000,287000,287000,287000,0
|
|
20240925,205600,10516410500,287000,287000,287000,287000,0
|
|
20240925,205500,10516410500,287000,287000,287000,287000,0
|
|
20240925,205400,10516410500,287000,287000,287000,287000,0
|
|
20240925,205300,10516410500,287000,287000,287000,287000,0
|
|
20240925,205200,10516410500,287000,287000,287000,287000,0
|
|
20240925,205100,10516410500,287000,287000,287000,287000,0
|
|
20240925,205000,10516410500,287000,287000,287000,287000,0
|
|
20240925,204900,10516410500,287000,287000,287000,287000,0
|
|
20240925,204800,10516410500,287000,287000,287000,287000,0
|
|
20240925,204700,10516410500,287000,287000,287000,287000,0
|
|
20240925,204600,10516410500,287000,287000,287000,287000,0
|
|
20240925,204500,10516410500,287000,287000,287000,287000,0
|
|
20240925,204400,10516410500,287000,287000,287000,287000,0
|
|
20240925,204300,10516410500,287000,287000,287000,287000,0
|
|
20240925,204200,10516410500,287000,287000,287000,287000,0
|
|
20240925,204100,10516410500,287000,287000,287000,287000,0
|
|
20240925,204000,10516410500,287000,287000,287000,287000,0
|
|
20240925,203900,10516410500,287000,287000,287000,287000,975
|
|
20240925,203800,10516410500,287000,287000,287000,287000,0
|
|
20240925,203700,10516410500,287000,287000,287000,287000,0
|
|
20240925,203600,10516410500,287000,287000,287000,287000,0
|
|
20240925,203500,10516410500,287000,287000,287000,287000,0
|
|
20240925,203400,10516410500,287000,287000,287000,287000,0
|
|
20240925,203300,10516410500,287000,287000,287000,287000,0
|
|
20240925,203200,10516410500,287000,287000,287000,287000,0
|
|
20240925,203100,10516410500,287000,287000,287000,287000,0
|
|
20240925,203000,10516410500,287000,287000,287000,287000,0
|
|
20240925,202900,10516410500,287000,287000,287000,287000,0
|
|
20240925,202800,10516410500,287000,287000,287000,287000,0
|
|
20240925,202700,10516410500,287000,287000,287000,287000,0
|
|
20240925,202600,10516410500,287000,287000,287000,287000,0
|
|
20240925,202500,10516410500,287000,287000,287000,287000,0
|
|
20240925,202400,10516410500,287000,287000,287000,287000,0
|
|
20240925,202300,10516410500,287000,287000,287000,287000,0
|
|
20240925,202200,10516410500,287000,287000,287000,287000,0
|
|
20240925,202100,10516410500,287000,287000,287000,287000,0
|
|
20240925,202000,10516410500,287000,287000,287000,287000,0
|
|
20240925,201900,10516410500,287000,287000,287000,287000,0
|
|
20240925,201800,10516410500,287000,287000,287000,287000,0
|
|
20240925,201700,10516410500,287000,287000,287000,287000,0
|
|
20240925,201600,10516410500,287000,287000,287000,287000,0
|
|
20240925,201500,10516410500,287000,287000,287000,287000,0
|
|
20240925,201400,10516410500,287000,287000,287000,287000,0
|
|
20240925,201300,10516410500,287000,287000,287000,287000,0
|
|
20240925,201200,10516410500,287000,287000,287000,287000,0
|
|
20240925,201100,10516410500,287000,287000,287000,287000,0
|
|
20240925,201000,10516410500,287000,287000,287000,287000,0
|
|
20240925,200900,10516410500,287000,287000,287000,287000,975
|
|
20240925,200800,10516410500,287000,287000,287000,287000,0
|
|
20240925,200700,10516410500,287000,287000,287000,287000,0
|
|
20240925,200600,10516410500,287000,287000,287000,287000,0
|
|
20240925,200500,10516410500,287000,287000,287000,287000,0
|
|
20240925,200400,10516410500,287000,287000,287000,287000,0
|
|
20240925,200300,10516410500,287000,287000,287000,287000,0
|
|
20240925,200200,10516410500,287000,287000,287000,287000,0
|
|
20240925,200100,10516410500,287000,287000,287000,287000,0
|
|
20240925,200000,10516410500,287000,287000,287000,287000,0
|
|
20240925,195900,10516410500,287000,287000,287000,287000,0
|
|
20240925,195800,10516410500,287000,287000,287000,287000,0
|
|
20240925,195700,10516410500,287000,287000,287000,287000,0
|
|
20240925,195600,10516410500,287000,287000,287000,287000,0
|
|
20240925,195500,10516410500,287000,287000,287000,287000,0
|
|
20240925,195400,10516410500,287000,287000,287000,287000,0
|
|
20240925,195300,10516410500,287000,287000,287000,287000,0
|
|
20240925,195200,10516410500,287000,287000,287000,287000,0
|
|
20240925,195100,10516410500,287000,287000,287000,287000,0
|
|
20240925,195000,10516410500,287000,287000,287000,287000,0
|
|
20240925,194900,10516410500,287000,287000,287000,287000,0
|
|
20240925,194800,10516410500,287000,287000,287000,287000,0
|
|
20240925,194700,10516410500,287000,287000,287000,287000,0
|
|
20240925,194600,10516410500,287000,287000,287000,287000,0
|
|
20240925,194500,10516410500,287000,287000,287000,287000,0
|
|
20240925,194400,10516410500,287000,287000,287000,287000,0
|
|
20240925,194300,10516410500,287000,287000,287000,287000,0
|
|
20240925,194200,10516410500,287000,287000,287000,287000,0
|
|
20240925,194100,10516410500,287000,287000,287000,287000,0
|
|
20240925,194000,10516410500,287000,287000,287000,287000,0
|
|
20240925,193900,10516410500,287000,287000,287000,287000,975
|
|
20240925,193800,10516410500,287000,287000,287000,287000,0
|
|
20240925,193700,10516410500,287000,287000,287000,287000,0
|
|
20240925,193600,10516410500,287000,287000,287000,287000,0
|
|
20240925,193500,10516410500,287000,287000,287000,287000,0
|
|
20240925,193400,10516410500,287000,287000,287000,287000,0
|
|
20240925,193300,10516410500,287000,287000,287000,287000,0
|
|
20240925,193200,10516410500,287000,287000,287000,287000,0
|
|
20240925,193100,10516410500,287000,287000,287000,287000,0
|
|
20240925,193000,10516410500,287000,287000,287000,287000,0
|
|
20240925,192900,10516410500,287000,287000,287000,287000,0
|
|
20240925,192800,10516410500,287000,287000,287000,287000,0
|
|
20240925,192700,10516410500,287000,287000,287000,287000,0
|
|
20240925,192600,10516410500,287000,287000,287000,287000,0
|
|
20240925,192500,10516410500,287000,287000,287000,287000,0
|
|
20240925,192400,10516410500,287000,287000,287000,287000,0
|
|
20240925,192300,10516410500,287000,287000,287000,287000,0
|
|
20240925,192200,10516410500,287000,287000,287000,287000,0
|
|
20240925,192100,10516410500,287000,287000,287000,287000,0
|
|
20240925,192000,10516410500,287000,287000,287000,287000,0
|
|
20240925,191900,10516410500,287000,287000,287000,287000,0
|
|
20240925,191800,10516410500,287000,287000,287000,287000,0
|
|
20240925,191700,10516410500,287000,287000,287000,287000,0
|
|
20240925,191600,10516410500,287000,287000,287000,287000,0
|
|
20240925,191500,10516410500,287000,287000,287000,287000,0
|
|
20240925,191400,10516410500,287000,287000,287000,287000,0
|
|
20240925,191300,10516410500,287000,287000,287000,287000,0
|
|
20240925,191200,10516410500,287000,287000,287000,287000,0
|
|
20240925,191100,10516410500,287000,287000,287000,287000,0
|
|
20240925,191000,10516410500,287000,287000,287000,287000,0
|
|
20240925,190900,10516410500,287000,287000,287000,287000,975
|
|
20240925,190800,10516410500,287000,287000,287000,287000,0
|
|
20240925,190700,10516410500,287000,287000,287000,287000,0
|
|
20240925,190600,10516410500,287000,287000,287000,287000,0
|
|
20240925,190500,10516410500,287000,287000,287000,287000,0
|
|
20240925,190400,10516410500,287000,287000,287000,287000,0
|
|
20240925,190300,10516410500,287000,287000,287000,287000,0
|
|
20240925,190200,10516410500,287000,287000,287000,287000,0
|
|
20240925,190100,10516410500,287000,287000,287000,287000,0
|
|
20240925,190000,10516410500,287000,287000,287000,287000,0
|
|
20240925,185900,10516410500,287000,287000,287000,287000,0
|
|
20240925,185800,10516410500,287000,287000,287000,287000,0
|
|
20240925,185700,10516410500,287000,287000,287000,287000,0
|
|
20240925,185600,10516410500,287000,287000,287000,287000,0
|
|
20240925,185500,10516410500,287000,287000,287000,287000,0
|
|
20240925,185400,10516410500,287000,287000,287000,287000,0
|
|
20240925,185300,10516410500,287000,287000,287000,287000,0
|
|
20240925,185200,10516410500,287000,287000,287000,287000,0
|
|
20240925,185100,10516410500,287000,287000,287000,287000,0
|
|
20240925,185000,10516410500,287000,287000,287000,287000,0
|
|
20240925,184900,10516410500,287000,287000,287000,287000,0
|
|
20240925,184800,10516410500,287000,287000,287000,287000,0
|
|
20240925,184700,10516410500,287000,287000,287000,287000,0
|
|
20240925,184600,10516410500,287000,287000,287000,287000,0
|
|
20240925,184500,10516410500,287000,287000,287000,287000,0
|
|
20240925,184400,10516410500,287000,287000,287000,287000,0
|
|
20240925,184300,10516410500,287000,287000,287000,287000,0
|
|
20240925,184200,10516410500,287000,287000,287000,287000,0
|
|
20240925,184100,10516410500,287000,287000,287000,287000,0
|
|
20240925,184000,10516410500,287000,287000,287000,287000,0
|
|
20240925,183900,10516410500,287000,287000,287000,287000,975
|
|
20240925,183800,10516410500,287000,287000,287000,287000,0
|
|
20240925,183700,10516410500,287000,287000,287000,287000,0
|
|
20240925,183600,10516410500,287000,287000,287000,287000,0
|
|
20240925,183500,10516410500,287000,287000,287000,287000,0
|
|
20240925,183400,10516410500,287000,287000,287000,287000,0
|
|
20240925,183300,10516410500,287000,287000,287000,287000,0
|
|
20240925,183200,10516410500,287000,287000,287000,287000,0
|
|
20240925,183100,10516410500,287000,287000,287000,287000,0
|
|
20240925,183000,10516410500,287000,287000,287000,287000,0
|
|
20240925,182900,10516410500,287000,287000,287000,287000,0
|
|
20240925,182800,10516410500,287000,287000,287000,287000,0
|
|
20240925,182700,10516410500,287000,287000,287000,287000,0
|
|
20240925,182600,10516410500,287000,287000,287000,287000,0
|
|
20240925,182500,10516410500,287000,287000,287000,287000,0
|
|
20240925,182400,10516410500,287000,287000,287000,287000,0
|
|
20240925,182300,10516410500,287000,287000,287000,287000,0
|
|
20240925,182200,10516410500,287000,287000,287000,287000,0
|
|
20240925,182100,10516410500,287000,287000,287000,287000,0
|
|
20240925,182000,10516410500,287000,287000,287000,287000,0
|
|
20240925,181900,10516410500,287000,287000,287000,287000,0
|
|
20240925,181800,10516410500,287000,287000,287000,287000,0
|
|
20240925,181700,10516410500,287000,287000,287000,287000,0
|
|
20240925,181600,10516410500,287000,287000,287000,287000,0
|
|
20240925,181500,10516410500,287000,287000,287000,287000,0
|
|
20240925,181400,10516410500,287000,287000,287000,287000,0
|
|
20240925,181300,10516410500,287000,287000,287000,287000,0
|
|
20240925,181200,10516410500,287000,287000,287000,287000,0
|
|
20240925,181100,10516410500,287000,287000,287000,287000,0
|
|
20240925,181000,10516410500,287000,287000,287000,287000,0
|
|
20240925,180900,10516410500,287000,287000,287000,287000,975
|
|
20240925,180800,10516410500,287000,287000,287000,287000,0
|
|
20240925,180700,10516410500,287000,287000,287000,287000,0
|
|
20240925,180600,10516410500,287000,287000,287000,287000,0
|
|
20240925,180500,10516410500,287000,287000,287000,287000,0
|
|
20240925,180400,10516410500,287000,287000,287000,287000,0
|
|
20240925,180300,10516410500,287000,287000,287000,287000,0
|
|
20240925,180200,10516410500,287000,287000,287000,287000,0
|
|
20240925,180100,10516410500,287000,287000,287000,287000,0
|
|
20240925,180000,10516410500,287000,287000,287000,287000,0
|
|
20240925,175900,10516410500,287000,287000,287000,287000,0
|
|
20240925,175800,10516410500,287000,287000,287000,287000,0
|
|
20240925,175700,10516410500,287000,287000,287000,287000,0
|
|
20240925,175600,10516410500,287000,287000,287000,287000,0
|
|
20240925,175500,10516410500,287000,287000,287000,287000,0
|
|
20240925,175400,10516410500,287000,287000,287000,287000,0
|
|
20240925,175300,10516410500,287000,287000,287000,287000,0
|
|
20240925,175200,10516410500,287000,287000,287000,287000,0
|
|
20240925,175100,10516410500,287000,287000,287000,287000,0
|
|
20240925,175000,10516410500,287000,287000,287000,287000,0
|
|
20240925,174900,10516410500,287000,287000,287000,287000,0
|
|
20240925,174800,10516410500,287000,287000,287000,287000,0
|
|
20240925,174700,10516410500,287000,287000,287000,287000,0
|
|
20240925,174600,10516410500,287000,287000,287000,287000,0
|
|
20240925,174500,10516410500,287000,287000,287000,287000,0
|
|
20240925,174400,10516410500,287000,287000,287000,287000,0
|
|
20240925,174300,10516410500,287000,287000,287000,287000,0
|
|
20240925,174200,10516410500,287000,287000,287000,287000,0
|
|
20240925,174100,10516410500,287000,287000,287000,287000,0
|
|
20240925,174000,10516410500,287000,287000,287000,287000,0
|
|
20240925,173900,10516410500,287000,287000,287000,287000,975
|
|
20240925,173800,10516410500,287000,287000,287000,287000,0
|
|
20240925,173700,10516410500,287000,287000,287000,287000,0
|
|
20240925,173600,10516410500,287000,287000,287000,287000,0
|
|
20240925,173500,10516410500,287000,287000,287000,287000,0
|
|
20240925,173400,10516410500,287000,287000,287000,287000,0
|
|
20240925,173300,10516410500,287000,287000,287000,287000,0
|
|
20240925,173200,10516410500,287000,287000,287000,287000,0
|
|
20240925,173100,10516410500,287000,287000,287000,287000,0
|
|
20240925,173000,10516410500,287000,287000,287000,287000,0
|
|
20240925,172900,10516410500,287000,287000,287000,287000,0
|
|
20240925,172800,10516410500,287000,287000,287000,287000,0
|
|
20240925,172700,10516410500,287000,287000,287000,287000,0
|
|
20240925,172600,10516410500,287000,287000,287000,287000,0
|
|
20240925,172500,10516410500,287000,287000,287000,287000,0
|
|
20240925,172400,10516410500,287000,287000,287000,287000,0
|
|
20240925,172300,10516410500,287000,287000,287000,287000,0
|
|
20240925,172200,10516410500,287000,287000,287000,287000,0
|
|
20240925,172100,10516410500,287000,287000,287000,287000,0
|
|
20240925,172000,10516410500,287000,287000,287000,287000,0
|
|
20240925,171900,10516410500,287000,287000,287000,287000,0
|
|
20240925,171800,10516410500,287000,287000,287000,287000,0
|
|
20240925,171700,10516410500,287000,287000,287000,287000,0
|
|
20240925,171600,10516410500,287000,287000,287000,287000,0
|
|
20240925,171500,10516410500,287000,287000,287000,287000,0
|
|
20240925,171400,10516410500,287000,287000,287000,287000,0
|
|
20240925,171300,10516410500,287000,287000,287000,287000,0
|
|
20240925,171200,10516410500,287000,287000,287000,287000,0
|
|
20240925,171100,10516410500,287000,287000,287000,287000,0
|
|
20240925,171000,10516410500,287000,287000,287000,287000,0
|
|
20240925,170900,10516410500,287000,287000,287000,287000,975
|
|
20240925,170800,10516410500,287000,287000,287000,287000,0
|
|
20240925,170700,10516410500,287000,287000,287000,287000,0
|
|
20240925,170600,10516410500,287000,287000,287000,287000,0
|
|
20240925,170500,10516410500,287000,287000,287000,287000,0
|
|
20240925,170400,10516410500,287000,287000,287000,287000,0
|
|
20240925,170300,10516410500,287000,287000,287000,287000,0
|
|
20240925,170200,10516410500,287000,287000,287000,287000,0
|
|
20240925,170100,10516410500,287000,287000,287000,287000,0
|
|
20240925,170000,10516410500,287000,287000,287000,287000,0
|
|
20240925,165900,10516410500,287000,287000,287000,287000,0
|
|
20240925,165800,10516410500,287000,287000,287000,287000,0
|
|
20240925,165700,10516410500,287000,287000,287000,287000,0
|
|
20240925,165600,10516410500,287000,287000,287000,287000,0
|
|
20240925,165500,10516410500,287000,287000,287000,287000,0
|
|
20240925,165400,10516410500,287000,287000,287000,287000,0
|
|
20240925,165300,10516410500,287000,287000,287000,287000,0
|
|
20240925,165200,10516410500,287000,287000,287000,287000,0
|
|
20240925,165100,10516410500,287000,287000,287000,287000,0
|
|
20240925,165000,10516410500,287000,287000,287000,287000,0
|
|
20240925,164900,10516410500,287000,287000,287000,287000,0
|
|
20240925,164800,10516410500,287000,287000,287000,287000,0
|
|
20240925,164700,10516410500,287000,287000,287000,287000,0
|
|
20240925,164600,10516410500,287000,287000,287000,287000,0
|
|
20240925,164500,10516410500,287000,287000,287000,287000,0
|
|
20240925,164400,10516410500,287000,287000,287000,287000,0
|
|
20240925,164300,10516410500,287000,287000,287000,287000,0
|
|
20240925,164200,10516410500,287000,287000,287000,287000,0
|
|
20240925,164100,10516410500,287000,287000,287000,287000,0
|
|
20240925,164000,10516410500,287000,287000,287000,287000,0
|
|
20240925,163900,10516410500,287000,287000,287000,287000,975
|
|
20240925,163800,10516410500,287000,287000,287000,287000,0
|
|
20240925,163700,10516410500,287000,287000,287000,287000,0
|
|
20240925,163600,10516410500,287000,287000,287000,287000,0
|
|
20240925,163500,10516410500,287000,287000,287000,287000,0
|
|
20240925,163400,10516410500,287000,287000,287000,287000,0
|
|
20240925,163300,10516410500,287000,287000,287000,287000,0
|
|
20240925,163200,10516410500,287000,287000,287000,287000,0
|
|
20240925,163100,10516410500,287000,287000,287000,287000,0
|
|
20240925,163000,10516410500,287000,287000,287000,287000,0
|
|
20240925,162900,10516410500,287000,287000,287000,287000,0
|
|
20240925,162800,10516410500,287000,287000,287000,287000,0
|
|
20240925,162700,10516410500,287000,287000,287000,287000,0
|
|
20240925,162600,10516410500,287000,287000,287000,287000,0
|
|
20240925,162500,10516410500,287000,287000,287000,287000,0
|
|
20240925,162400,10516410500,287000,287000,287000,287000,0
|
|
20240925,162300,10516410500,287000,287000,287000,287000,0
|
|
20240925,162200,10516410500,287000,287000,287000,287000,0
|
|
20240925,162100,10516410500,287000,287000,287000,287000,0
|
|
20240925,162000,10516410500,287000,287000,287000,287000,0
|
|
20240925,161900,10516410500,287000,287000,287000,287000,0
|
|
20240925,161800,10516410500,287000,287000,287000,287000,0
|
|
20240925,161700,10516410500,287000,287000,287000,287000,0
|
|
20240925,161600,10516410500,287000,287000,287000,287000,0
|
|
20240925,161500,10516410500,287000,287000,287000,287000,0
|
|
20240925,161400,10516410500,287000,287000,287000,287000,0
|
|
20240925,161300,10516410500,287000,287000,287000,287000,0
|
|
20240925,161200,10516410500,287000,287000,287000,287000,0
|
|
20240925,161100,10516410500,287000,287000,287000,287000,0
|
|
20240925,161000,10516410500,287000,287000,287000,287000,0
|
|
20240925,160900,10516410500,287000,287000,287000,287000,975
|
|
20240925,160800,10516410500,287000,287000,287000,287000,0
|
|
20240925,160700,10516410500,287000,287000,287000,287000,0
|
|
20240925,160600,10516410500,287000,287000,287000,287000,0
|
|
20240925,160500,10516410500,287000,287000,287000,287000,0
|
|
20240925,160400,10516410500,287000,287000,287000,287000,0
|
|
20240925,160300,10516410500,287000,287000,287000,287000,0
|
|
20240925,160200,10516410500,287000,287000,287000,287000,0
|
|
20240925,160100,10516410500,287000,287000,287000,287000,0
|
|
20240925,160000,10516410500,287000,287000,287000,287000,0
|
|
20240925,155900,10516410500,287000,287000,287000,287000,0
|
|
20240925,155800,10516410500,287000,287000,287000,287000,0
|
|
20240925,155700,10516410500,287000,287000,287000,287000,0
|
|
20240925,155600,10516410500,287000,287000,287000,287000,0
|
|
20240925,155500,10516410500,287000,287000,287000,287000,0
|
|
20240925,155400,10516410500,287000,287000,287000,287000,0
|
|
20240925,155300,10516410500,287000,287000,287000,287000,0
|
|
20240925,155200,10516410500,287000,287000,287000,287000,0
|
|
20240925,155100,10516410500,287000,287000,287000,287000,0
|
|
20240925,155000,10516410500,287000,287000,287000,287000,0
|
|
20240925,154900,10516410500,287000,287000,287000,287000,0
|
|
20240925,154800,10516410500,287000,287000,287000,287000,0
|
|
20240925,154700,10516410500,287000,287000,287000,287000,0
|
|
20240925,154600,10516410500,287000,287000,287000,287000,0
|
|
20240925,154500,10516410500,287000,287000,287000,287000,0
|
|
20240925,154400,10516410500,287000,287000,287000,287000,0
|
|
20240925,154300,10516410500,287000,287000,287000,287000,0
|
|
20240925,154200,10516410500,287000,287000,287000,287000,0
|
|
20240925,154100,10516410500,287000,287000,287000,287000,0
|
|
20240925,154000,10516410500,287000,287000,287000,287000,0
|
|
20240925,153900,10516410500,287000,287000,287000,287000,975
|
|
20240925,153800,10516410500,287000,287000,287000,287000,0
|
|
20240925,153700,10516410500,287000,287000,287000,287000,0
|
|
20240925,153600,10516410500,287000,287000,287000,287000,0
|
|
20240925,153500,10516410500,287000,287000,287000,287000,0
|
|
20240925,153400,10516410500,287000,287000,287000,287000,0
|
|
20240925,153300,10516410500,287000,287000,287000,287000,0
|
|
20240925,153200,10516410500,287000,287000,287000,287000,0
|
|
20240925,153100,10516410500,287000,287000,287000,287000,0
|
|
20240925,153000,10516410500,287000,287000,287000,287000,975
|
|
20240925,152900,10236585500,286000,286000,286000,286000,0
|
|
20240925,152800,10236585500,286000,286000,286000,286000,0
|
|
20240925,152700,10236585500,286000,286000,286000,286000,0
|
|
20240925,152600,10236585500,286000,286000,286000,286000,0
|
|
20240925,152500,10236585500,286000,286000,286000,286000,0
|
|
20240925,152400,10236585500,286000,286000,286000,286000,0
|
|
20240925,152300,10236585500,286000,286000,286000,286000,0
|
|
20240925,152200,10236585500,286000,286000,286000,286000,0
|
|
20240925,152100,10236585500,286000,286000,286000,286000,0
|
|
20240925,152000,10236585500,286000,286000,286000,286000,0
|
|
20240925,151900,10236585500,286000,286000,286500,286000,47
|
|
20240925,151800,10223130500,286000,286000,286000,285500,105
|
|
20240925,151700,10193113500,286000,285500,286000,285500,93
|
|
20240925,151600,10166537500,285500,285000,285500,285000,60
|
|
20240925,151500,10149433500,285000,285000,285000,284500,20
|
|
20240925,151400,10143737500,285000,284500,285000,284500,11
|
|
20240925,151300,10140603000,285000,285000,285000,285000,1
|
|
20240925,151200,10140318000,285000,284500,285000,284000,89
|
|
20240925,151100,10114995500,284500,284500,285000,284000,99
|
|
20240925,151000,10086829000,284500,284500,284500,284500,114
|
|
20240925,150900,10054396000,284500,284500,284500,284500,9
|
|
20240925,150800,10051835500,284500,284500,284500,284500,32
|
|
20240925,150700,10042731500,284000,284500,284500,284000,60
|
|
20240925,150600,10025678500,284500,283500,284500,283500,35
|
|
20240925,150500,10015745500,285000,284500,285000,284500,17
|
|
20240925,150400,10010905000,284500,284000,284500,284000,82
|
|
20240925,150300,9987601500,284000,284500,284500,284000,18
|
|
20240925,150200,9982487500,284000,284500,284500,284000,122
|
|
20240925,150100,9947813500,284500,284000,284500,284000,34
|
|
20240925,150000,9938149000,284500,285000,285000,284000,32
|
|
20240925,145900,9929054000,284000,285500,285500,284000,83
|
|
20240925,145800,9905448000,284500,285000,285000,284500,39
|
|
20240925,145700,9894345500,284500,285000,285000,284500,71
|
|
20240925,145600,9874131000,285000,285000,285000,284500,29
|
|
20240925,145500,9865871000,285000,285000,285000,285000,65
|
|
20240925,145400,9847346000,285000,286000,286000,285000,22
|
|
20240925,145300,9841064500,286000,285000,286000,284500,94
|
|
20240925,145200,9814247000,285000,284500,285500,284500,36
|
|
20240925,145100,9803996000,285000,285000,286000,284500,55
|
|
20240925,145000,9788323500,285000,285500,285500,285000,223
|
|
20240925,144900,9724758000,286000,286000,286500,285500,208
|
|
20240925,144800,9665286000,286500,287000,287000,286000,85
|
|
20240925,144700,9640956500,286500,288000,288000,286500,261
|
|
20240925,144600,9566052000,288000,287500,288000,287500,6
|
|
20240925,144500,9564326500,287500,287500,287500,287500,9
|
|
20240925,144400,9561739000,287500,287500,288000,287500,11
|
|
20240925,144300,9558576000,287500,288000,288500,287500,266
|
|
20240925,144200,9481994500,288500,288000,288500,288000,24
|
|
20240925,144100,9475076500,288500,288500,288500,288500,33
|
|
20240925,144000,9465556000,288500,288500,288500,288500,38
|
|
20240925,143900,9454593000,288500,289000,289000,288500,34
|
|
20240925,143800,9444775000,288500,288500,289000,288500,28
|
|
20240925,143700,9436690000,289000,289000,289000,288000,134
|
|
20240925,143600,9397970500,288500,288500,289000,288500,102
|
|
20240925,143500,9368543000,289000,289000,289500,289000,12
|
|
20240925,143400,9365074500,289500,289000,289500,288500,127
|
|
20240925,143300,9328376500,289000,288500,289000,288000,37
|
|
20240925,143200,9317698500,289000,288500,289000,288500,14
|
|
20240925,143100,9313655000,289000,288500,289000,288500,30
|
|
20240925,143000,9304995500,288500,288500,289000,288500,28
|
|
20240925,142900,9296915000,288500,288500,288500,288000,25
|
|
20240925,142800,9289706000,288500,289500,289500,288500,26
|
|
20240925,142700,9282200500,289500,288500,289500,288500,85
|
|
20240925,142600,9257655000,289500,289500,289500,288500,35
|
|
20240925,142500,9247537000,289500,289000,289500,289000,53
|
|
20240925,142400,9232217500,289500,289000,289500,289000,41
|
|
20240925,142300,9220365000,289000,289000,289000,288500,22
|
|
20240925,142200,9214008000,289000,289000,289000,288500,106
|
|
20240925,142100,9183417000,289000,289000,289000,288500,24
|
|
20240925,142000,9176482000,289000,289000,289000,288500,17
|
|
20240925,141900,9171569500,289000,289000,289000,288500,12
|
|
20240925,141800,9168102500,289000,289000,289000,289000,34
|
|
20240925,141700,9158276500,288500,289000,289000,288500,27
|
|
20240925,141600,9150478500,289000,288500,289000,288500,6
|
|
20240925,141500,9148745500,289000,289000,289000,288500,32
|
|
20240925,141400,9139502000,288500,289000,289000,288500,15
|
|
20240925,141300,9135169500,289000,289000,289000,288500,27
|
|
20240925,141200,9127370500,289000,289000,289000,289000,18
|
|
20240925,141100,9122168500,289000,289000,289000,289000,12
|
|
20240925,141000,9118700500,289000,288500,289000,288000,18
|
|
20240925,140900,9113506500,288500,289000,289000,288500,99
|
|
20240925,140800,9084941000,289000,289000,289000,288500,12
|
|
20240925,140700,9081474000,288500,289000,289000,288500,89
|
|
20240925,140600,9055753500,288500,288500,288500,288500,93
|
|
20240925,140500,9028923000,288500,288500,288500,288500,24
|
|
20240925,140400,9021999000,288500,289000,289000,288000,15
|
|
20240925,140300,9017671500,288500,289000,289000,288500,8
|
|
20240925,140200,9015361500,288500,288500,288500,288000,39
|
|
20240925,140100,9004110500,289000,289000,289000,289000,9
|
|
20240925,140000,9001509500,289000,289000,289000,288000,28
|
|
20240925,135900,8993430500,288500,288500,288500,288000,25
|
|
20240925,135800,8986218500,288000,288500,288500,287500,56
|
|
20240925,135700,8970092500,288500,288500,288500,288000,31
|
|
20240925,135600,8961151500,288500,288500,288500,288500,12
|
|
20240925,135500,8957689500,288500,289500,289500,288500,40
|
|
20240925,135400,8946148000,289500,289000,289500,289000,95
|
|
20240925,135300,8918687500,289500,289500,289500,289500,11
|
|
20240925,135200,8915503000,289500,289000,289500,289000,49
|
|
20240925,135100,8901334500,289000,289000,289000,289000,23
|
|
20240925,135000,8894687500,289000,289000,289000,289000,8
|
|
20240925,134900,8892375500,289000,288500,289000,288500,43
|
|
20240925,134800,8879965500,288500,288000,288500,288000,17
|
|
20240925,134700,8875062000,288000,288000,288000,288000,10
|
|
20240925,134600,8872182000,288000,288000,288000,288000,47
|
|
20240925,134500,8858646000,288000,288000,288000,287500,10
|
|
20240925,134400,8855766500,287500,288000,288500,287500,99
|
|
20240925,134300,8827261500,288500,288500,288500,288000,13
|
|
20240925,134200,8823511500,288500,288500,289000,288000,65
|
|
20240925,134100,8804757000,288500,288500,288500,288500,25
|
|
20240925,134000,8797544500,288500,287500,288500,287500,67
|
|
20240925,133900,8778251500,288000,288000,288000,288000,40
|
|
20240925,133800,8766731500,288000,287500,288000,287500,26
|
|
20240925,133700,8759244000,287500,287000,287500,287000,115
|
|
20240925,133600,8726184000,287500,287500,287500,287000,33
|
|
20240925,133500,8716701500,287500,287500,287500,287500,16
|
|
20240925,133400,8712101500,288000,287500,288500,287000,67
|
|
20240925,133300,8692848500,288500,289000,289000,288000,79
|
|
20240925,133200,8670085500,289500,289000,290000,287000,77
|
|
20240925,133100,8647880000,290000,290000,290000,289000,98
|
|
20240925,133000,8619530500,290000,292000,292000,290000,416
|
|
20240925,132900,8498392500,292000,291500,292000,291000,505
|
|
20240925,132800,8351139000,291500,289500,291500,289500,1295
|
|
20240925,132700,7975276500,289500,289500,289500,289000,187
|
|
20240925,132600,7921145000,289000,289500,289500,289000,123
|
|
20240925,132500,7885540000,289500,289000,289500,289000,1026
|
|
20240925,132400,7589002500,289000,289000,289000,289000,84
|
|
20240925,132300,7564726500,289000,288500,289000,288000,189
|
|
20240925,132200,7510195500,288500,288000,288500,288000,98
|
|
20240925,132100,7481925500,288500,288500,288500,288500,81
|
|
20240925,132000,7458557000,288500,288000,288500,287500,364
|
|
20240925,131900,7353711000,288000,287500,288000,287500,165
|
|
20240925,131800,7306211500,287500,287000,288000,287000,72
|
|
20240925,131700,7285511500,287000,287000,288000,287000,17
|
|
20240925,131600,7280631500,287000,287500,287500,286500,54
|
|
20240925,131500,7265134500,287500,288000,288000,287500,33
|
|
20240925,131400,7255645000,288000,287500,288000,287500,11
|
|
20240925,131300,7252482000,287500,288000,288000,287500,38
|
|
20240925,131200,7241556500,288000,287500,288000,287500,21
|
|
20240925,131100,7235517500,287500,287500,287500,287000,10
|
|
20240925,131000,7232643000,287500,288000,288000,287500,259
|
|
20240925,130900,7158170500,287500,288000,288000,287500,17
|
|
20240925,130800,7153275500,288000,288000,288000,287500,52
|
|
20240925,130700,7138300500,288000,288000,288000,288000,20
|
|
20240925,130600,7132540500,288000,288000,288000,288000,11
|
|
20240925,130500,7129372500,287500,288500,288500,287500,171
|
|
20240925,130400,7080114000,288000,288500,288500,288000,11
|
|
20240925,130300,7076941000,288000,288500,288500,288000,20
|
|
20240925,130200,7071176000,288500,288500,288500,288000,41
|
|
20240925,130100,7059355000,288500,288500,288500,288000,78
|
|
20240925,130000,7036883000,288500,288500,288500,288000,95
|
|
20240925,125900,7009476000,288500,288500,288500,288000,33
|
|
20240925,125800,6999958000,288500,288500,288500,288500,18
|
|
20240925,125700,6994765000,288500,288500,288500,288500,43
|
|
20240925,125600,6982359500,288500,288000,288500,288000,104
|
|
20240925,125500,6952401000,288000,288000,288000,287500,19
|
|
20240925,125400,6946929500,288000,288000,288000,288000,23
|
|
20240925,125300,6940305500,288000,288000,288000,288000,11
|
|
20240925,125200,6937137500,288000,288000,288000,287500,46
|
|
20240925,125100,6923897500,288000,288000,288000,287500,48
|
|
20240925,125000,6910076500,288000,288000,288000,287500,38
|
|
20240925,124900,6899137500,287500,287500,288000,287500,29
|
|
20240925,124800,6890793000,288000,287500,288000,287500,14
|
|
20240925,124700,6886762000,287500,288000,288000,287500,19
|
|
20240925,124600,6881292500,288000,288000,288000,288000,25
|
|
20240925,124500,6874092500,288000,288000,288000,287500,19
|
|
20240925,124400,6868624000,288000,288000,288000,287500,23
|
|
20240925,124300,6862000500,288000,287500,288000,287500,12
|
|
20240925,124200,6858545500,288000,287000,288000,287000,43
|
|
20240925,124100,6846180500,287000,287500,287500,287000,40
|
|
20240925,124000,6834682000,287500,287000,287500,287000,15
|
|
20240925,123900,6830374500,287000,287500,287500,287000,43
|
|
20240925,123800,6818022500,287500,287500,287500,287000,26
|
|
20240925,123700,6810555000,287500,288000,288500,285000,373
|
|
20240925,123600,6703650500,288500,288000,288500,288000,60
|
|
20240925,123500,6686366000,288000,288500,288500,288000,15
|
|
20240925,123400,6682039000,288000,288000,288500,288000,30
|
|
20240925,123300,6673388500,288500,288500,288500,288000,80
|
|
20240925,123200,6650335000,288500,288500,288500,288000,21
|
|
20240925,123100,6644277500,288500,288500,288500,288000,20
|
|
20240925,123000,6638508000,288500,288000,288500,288000,29
|
|
20240925,122900,6630152000,288500,288500,288500,288000,45
|
|
20240925,122800,6617184500,288500,288500,288500,288000,32
|
|
20240925,122700,6607955500,288500,288000,288500,288000,43
|
|
20240925,122600,6595564500,288000,288500,288500,288000,60
|
|
20240925,122500,6578276500,288000,288000,288500,288000,49
|
|
20240925,122400,6564157500,288000,288000,288000,287500,35
|
|
20240925,122300,6554082500,287500,288500,288500,287500,77
|
|
20240925,122200,6531928000,288500,287500,288500,287000,1156
|
|
20240925,122100,6199474500,287500,287500,287500,287000,24
|
|
20240925,122000,6192575000,287500,287500,287500,287000,52
|
|
20240925,121900,6177637500,287500,287500,287500,287000,13
|
|
20240925,121800,6173900500,287500,287500,287500,287000,65
|
|
20240925,121700,6155218000,287500,287500,287500,287000,74
|
|
20240925,121600,6133946500,287000,287500,287500,287000,17
|
|
20240925,121500,6129060000,287500,287500,287500,287500,22
|
|
20240925,121400,6122735000,287500,287500,287500,287000,61
|
|
20240925,121300,6105222500,287500,287500,287500,287000,47
|
|
20240925,121200,6091719000,287500,287500,287500,287000,21
|
|
20240925,121100,6085682500,287500,287500,287500,287500,11
|
|
20240925,121000,6082520000,287000,287500,287500,287000,28
|
|
20240925,120900,6074471500,287500,287500,287500,287000,23
|
|
20240925,120800,6067859500,287500,287500,287500,287000,51
|
|
20240925,120700,6053207500,287500,287500,287500,287000,28
|
|
20240925,120600,6045159500,287500,287500,287500,287000,20
|
|
20240925,120500,6039412500,287500,288000,288000,287500,34
|
|
20240925,120400,6029630500,288000,288000,288000,287500,26
|
|
20240925,120300,6022147500,288000,288000,288000,287500,31
|
|
20240925,120200,6013227500,288000,287500,288000,287000,48
|
|
20240925,120100,5999428000,287500,288000,288000,287000,104
|
|
20240925,120000,5969525000,288000,288000,288000,287500,60
|
|
20240925,115900,5952260000,288000,288000,288000,287500,21
|
|
20240925,115800,5946215500,288000,288000,288000,287500,57
|
|
20240925,115700,5929810000,288000,288000,288000,288000,51
|
|
20240925,115600,5915122000,288000,288000,288000,287500,27
|
|
20240925,115500,5907346500,288000,288000,288000,288000,38
|
|
20240925,115400,5896402500,288000,288000,288000,287500,75
|
|
20240925,115300,5874805500,288000,288000,288000,288000,19
|
|
20240925,115200,5869333500,288000,288000,288000,288000,45
|
|
20240925,115100,5856373500,288000,287500,288000,287500,184
|
|
20240925,115000,5803384000,288000,288000,288000,287500,34
|
|
20240925,114900,5793598500,288000,288000,288000,287500,24
|
|
20240925,114800,5786688000,288000,288000,288000,287500,16
|
|
20240925,114700,5782080500,288000,288000,288000,288000,34
|
|
20240925,114600,5772288500,288000,288000,288000,288000,33
|
|
20240925,114500,5762784500,288000,288000,288000,287500,26
|
|
20240925,114400,5755303000,288000,288000,288000,287500,31
|
|
20240925,114300,5746376000,288000,288000,288000,287500,16
|
|
20240925,114200,5741770500,288000,287500,288000,287500,63
|
|
20240925,114100,5723643000,288000,287500,288000,287500,69
|
|
20240925,114000,5703800000,287500,287500,287500,287000,82
|
|
20240925,113900,5680226000,287500,287000,287500,287000,140
|
|
20240925,113800,5640045500,287000,287000,287000,287000,17
|
|
20240925,113700,5635166500,286500,287000,287000,286500,11
|
|
20240925,113600,5632010500,286500,287000,287000,286500,61
|
|
20240925,113500,5614522000,287000,287000,287000,286500,37
|
|
20240925,113400,5603911000,286500,287000,287000,286500,30
|
|
20240925,113300,5595302000,287000,287000,287000,286500,64
|
|
20240925,113200,5576954500,287000,287000,287000,287000,12
|
|
20240925,113100,5573510500,287000,287000,287000,286500,36
|
|
20240925,113000,5563189500,286500,287500,287500,286500,157
|
|
20240925,112900,5518130000,287500,287500,287500,287000,17
|
|
20240925,112800,5513246500,287500,287500,287500,287000,19
|
|
20240925,112700,5507784500,287000,287000,287500,286500,18
|
|
20240925,112600,5502618500,287000,287000,287500,287000,29
|
|
20240925,112500,5494291500,287000,287000,287000,286500,104
|
|
20240925,112400,5464480000,287000,287500,287500,287000,82
|
|
20240925,112300,5440938000,287500,287500,287500,287000,33
|
|
20240925,112200,5431454500,287500,287500,287500,287500,16
|
|
20240925,112100,5426854500,287500,288000,288000,287500,22
|
|
20240925,112000,5420529000,288000,288000,288000,287500,56
|
|
20240925,111900,5404402000,288000,287000,288000,287000,53
|
|
20240925,111800,5389166500,287000,287500,287500,287000,51
|
|
20240925,111700,5374514000,287500,287500,287500,287500,31
|
|
20240925,111600,5365601500,287500,287000,287500,287000,15
|
|
20240925,111500,5361290500,287500,287500,287500,287000,49
|
|
20240925,111400,5347212500,287000,288000,288000,287000,79
|
|
20240925,111300,5324496500,288000,288000,288000,287500,66
|
|
20240925,111200,5305499500,287500,288000,288000,287500,162
|
|
20240925,111100,5258856000,288000,287000,288000,286500,703
|
|
20240925,111000,5056934500,287000,287000,287000,287000,70
|
|
20240925,110900,5036844500,287000,286500,287000,286000,155
|
|
20240925,110800,4992451000,286500,286500,286500,286000,31
|
|
20240925,110700,4983572500,286500,286500,286500,286000,29
|
|
20240925,110600,4975270500,285500,286000,286500,285500,126
|
|
20240925,110500,4939244000,286500,286500,286500,286000,69
|
|
20240925,110400,4919478000,286000,286000,286000,285500,339
|
|
20240925,110300,4822537000,286000,285500,286000,285500,31
|
|
20240925,110200,4813675500,286000,286000,286000,285500,18
|
|
20240925,110100,4808529500,286000,286000,286000,285500,62
|
|
20240925,110000,4790801500,285500,286000,286000,285500,68
|
|
20240925,105900,4771374000,286000,285500,286000,285500,25
|
|
20240925,105800,4764227500,286000,286000,286000,284500,57
|
|
20240925,105700,4747930500,284500,286000,286000,284500,68
|
|
20240925,105600,4728535000,286000,286000,286000,285500,14
|
|
20240925,105500,4724533500,286000,285000,286000,285000,17
|
|
20240925,105400,4719672500,286000,286000,286000,285000,46
|
|
20240925,105300,4706531000,286000,286000,286000,286000,14
|
|
20240925,105200,4702527000,286000,285000,286000,285000,364
|
|
20240925,105100,4598729000,284500,285000,285000,284500,34
|
|
20240925,105000,4589044000,285000,285000,285000,284500,27
|
|
20240925,104900,4581352500,285000,284000,285000,284000,16
|
|
20240925,104800,4576800000,284500,285000,285000,284000,36
|
|
20240925,104700,4566557500,285000,284500,285000,284500,7
|
|
20240925,104600,4564563000,284500,285000,285000,284500,42
|
|
20240925,104500,4552609500,285000,285000,285000,284500,31
|
|
20240925,104400,4543785000,285000,285000,285000,284500,124
|
|
20240925,104300,4508450000,284500,285000,285000,284500,38
|
|
20240925,104200,4497635500,285000,285000,285000,284500,51
|
|
20240925,104100,4483114000,285000,285000,285000,284500,84
|
|
20240925,104000,4459202000,285000,285000,285000,284500,13
|
|
20240925,103900,4455499500,284500,285000,285000,284500,26
|
|
20240925,103800,4448095000,285000,285000,285000,284500,11
|
|
20240925,103700,4444963000,285000,285000,285000,284500,27
|
|
20240925,103600,4437273500,284500,285000,285000,284500,29
|
|
20240925,103500,4429019500,285000,284500,285000,284500,12
|
|
20240925,103400,4425602000,284500,285000,285000,284500,62
|
|
20240925,103300,4407941000,285000,284500,285000,284500,140
|
|
20240925,103200,4368046000,285000,285000,285000,285000,45
|
|
20240925,103100,4355221000,285000,284500,285000,283500,35
|
|
20240925,103000,4345271000,284000,284500,285000,284000,231
|
|
20240925,102900,4279550000,284500,283500,284500,283500,318
|
|
20240925,102800,4189252500,283500,284000,284000,283500,16
|
|
20240925,102700,4184710000,284000,284000,284000,284000,7
|
|
20240925,102600,4182722000,284000,284000,284000,284000,2
|
|
20240925,102500,4182154000,284000,284000,284000,283500,149
|
|
20240925,102400,4139838500,284000,284000,284000,283500,24
|
|
20240925,102300,4133029500,284000,283500,284000,283500,12
|
|
20240925,102200,4129622500,284000,284000,284000,283500,17
|
|
20240925,102100,4124795000,283500,284000,284000,283500,26
|
|
20240925,102000,4117420500,284000,284000,284000,283500,17
|
|
20240925,101900,4112595000,284000,284000,284000,284000,9
|
|
20240925,101800,4110039000,283500,284000,284000,283500,22
|
|
20240925,101700,4103793000,284000,284000,284500,284000,15
|
|
20240925,101600,4099529500,284500,283500,284500,283500,15
|
|
20240925,101500,4095269500,284000,284000,284500,284000,171
|
|
20240925,101400,4046702000,284000,284500,284500,284000,29
|
|
20240925,101300,4038455000,284000,284000,284500,284000,20
|
|
20240925,101200,4032767500,284500,284500,284500,284500,9
|
|
20240925,101100,4030207000,284500,284500,284500,284000,19
|
|
20240925,101000,4024802500,284500,284500,284500,284000,59
|
|
20240925,100900,4008029000,284000,285000,285000,284000,236
|
|
20240925,100800,3940940500,285000,285000,285000,284500,46
|
|
20240925,100700,3927833500,285000,285000,285000,285000,6
|
|
20240925,100600,3926123500,284500,284500,285000,284500,16
|
|
20240925,100500,3921566000,285000,285000,285000,284500,88
|
|
20240925,100400,3896516000,285000,285500,285500,284500,35
|
|
20240925,100300,3886543500,285500,285000,285500,285000,130
|
|
20240925,100200,3849481500,285500,285500,285500,285500,23
|
|
20240925,100100,3842915000,285500,286500,286500,285000,53
|
|
20240925,100000,3827786500,286500,286000,286500,285500,121
|
|
20240925,095900,3793165500,286000,286500,286500,286000,58
|
|
20240925,095800,3776562500,286500,286500,286500,286000,54
|
|
20240925,095700,3761104500,286000,286500,286500,286000,42
|
|
20240925,095600,3749075000,286000,286000,286500,286000,95
|
|
20240925,095500,3721903000,286000,286000,286000,286000,119
|
|
20240925,095400,3687869000,286000,285500,286000,285500,34
|
|
20240925,095300,3678152000,285000,285500,286000,285000,127
|
|
20240925,095200,3641900500,285500,285500,285500,285000,68
|
|
20240925,095100,3622502500,285500,286000,286000,285000,224
|
|
20240925,095000,3558564000,286000,286500,286500,285500,75
|
|
20240925,094900,3537115000,286500,286500,287000,286500,97
|
|
20240925,094800,3509311000,286500,287500,287500,286500,234
|
|
20240925,094700,3442198500,287500,287000,287500,287000,208
|
|
20240925,094600,3382458000,287000,287500,287500,287000,228
|
|
20240925,094500,3316995000,287500,287000,287500,287000,365
|
|
20240925,094400,3212181000,287000,286000,287000,285500,709
|
|
20240925,094300,3009140000,285500,285500,285500,285000,140
|
|
20240925,094200,2969170500,285500,285500,286000,285000,108
|
|
20240925,094100,2938327500,285500,286000,286000,285000,213
|
|
20240925,094000,2877546000,286000,286500,286500,285000,358
|
|
20240925,093900,2775110000,286500,285000,286500,284500,1389
|
|
20240925,093800,2378808000,285000,283500,285000,283000,918
|
|
20240925,093700,2118049500,283500,283000,283500,282500,565
|
|
20240925,093600,1958053500,283000,282500,283000,282500,34
|
|
20240925,093500,1948441500,283000,282500,283000,282500,10
|
|
20240925,093400,1945613000,282500,282500,283000,282000,100
|
|
20240925,093300,1917364500,282500,282500,282500,282000,38
|
|
20240925,093200,1906630000,282500,282500,282500,281500,18
|
|
20240925,093100,1901546500,282500,282500,283000,281500,31
|
|
20240925,093000,1892802000,282500,282000,282500,281500,85
|
|
20240925,092900,1868816000,282500,282000,282500,282000,14
|
|
20240925,092800,1864867500,282000,282500,283000,282000,94
|
|
20240925,092700,1838323000,283000,282500,283000,282000,106
|
|
20240925,092600,1808382500,283000,283500,283500,283000,94
|
|
20240925,092500,1781775000,283500,283500,283500,283000,102
|
|
20240925,092400,1752869000,283500,283500,284000,283000,106
|
|
20240925,092300,1722822000,284000,283000,284000,282500,492
|
|
20240925,092200,1583525500,283000,281500,283000,281500,477
|
|
20240925,092100,1448952000,281500,281000,282000,281000,31
|
|
20240925,092000,1440225500,281000,281000,281500,280000,240
|
|
20240925,091900,1372746500,281000,282000,282000,281000,171
|
|
20240925,091800,1324660000,281500,281500,282000,281500,132
|
|
20240925,091700,1287480500,281500,281500,282000,281000,72
|
|
20240925,091600,1267207500,281000,281500,282000,281000,182
|
|
20240925,091500,1215922000,282000,280500,282000,280500,483
|
|
20240925,091400,1080070000,281000,280500,281000,280000,133
|
|
20240925,091300,1042767000,280500,280000,280500,279500,148
|
|
20240925,091200,1001309000,280000,280000,280500,279500,82
|
|
20240925,091100,978350500,280500,278500,280500,278500,665
|
|
20240925,091000,792450500,278500,278500,279000,278500,171
|
|
20240925,090900,744825500,278500,278500,279000,278000,135
|
|
20240925,090800,707228000,278500,276500,279000,276000,603
|
|
20240925,090700,539786500,276500,276000,276500,275500,118
|
|
20240925,090600,507189500,276500,277000,277000,276000,207
|
|
20240925,090500,449929000,277000,277500,277500,277000,126
|
|
20240925,090400,415017000,277000,277500,277500,277000,284
|
|
20240925,090300,336283500,277500,277500,278000,277000,378
|
|
20240925,090200,231381500,278000,277500,278000,277500,177
|
|
20240925,090100,182263000,277500,277500,278000,277000,209
|
|
20240925,090000,124266000,277500,277000,277500,276000,448
|