731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,210800,3841954000,290500,290500,290500,290500,390
|
|
20240926,210700,3841954000,290500,290500,290500,290500,0
|
|
20240926,210600,3841954000,290500,290500,290500,290500,0
|
|
20240926,210500,3841954000,290500,290500,290500,290500,0
|
|
20240926,210400,3841954000,290500,290500,290500,290500,0
|
|
20240926,210300,3841954000,290500,290500,290500,290500,0
|
|
20240926,210200,3841954000,290500,290500,290500,290500,0
|
|
20240926,210100,3841954000,290500,290500,290500,290500,0
|
|
20240926,210000,3841954000,290500,290500,290500,290500,0
|
|
20240926,205900,3841954000,290500,290500,290500,290500,0
|
|
20240926,205800,3841954000,290500,290500,290500,290500,0
|
|
20240926,205700,3841954000,290500,290500,290500,290500,0
|
|
20240926,205600,3841954000,290500,290500,290500,290500,0
|
|
20240926,205500,3841954000,290500,290500,290500,290500,0
|
|
20240926,205400,3841954000,290500,290500,290500,290500,0
|
|
20240926,205300,3841954000,290500,290500,290500,290500,0
|
|
20240926,205200,3841954000,290500,290500,290500,290500,0
|
|
20240926,205100,3841954000,290500,290500,290500,290500,0
|
|
20240926,205000,3841954000,290500,290500,290500,290500,0
|
|
20240926,204900,3841954000,290500,290500,290500,290500,0
|
|
20240926,204800,3841954000,290500,290500,290500,290500,0
|
|
20240926,204700,3841954000,290500,290500,290500,290500,0
|
|
20240926,204600,3841954000,290500,290500,290500,290500,0
|
|
20240926,204500,3841954000,290500,290500,290500,290500,0
|
|
20240926,204400,3841954000,290500,290500,290500,290500,0
|
|
20240926,204300,3841954000,290500,290500,290500,290500,0
|
|
20240926,204200,3841954000,290500,290500,290500,290500,0
|
|
20240926,204100,3841954000,290500,290500,290500,290500,0
|
|
20240926,204000,3841954000,290500,290500,290500,290500,0
|
|
20240926,203900,3841954000,290500,290500,290500,290500,0
|
|
20240926,203800,3841954000,290500,290500,290500,290500,390
|
|
20240926,203700,3841954000,290500,290500,290500,290500,0
|
|
20240926,203600,3841954000,290500,290500,290500,290500,0
|
|
20240926,203500,3841954000,290500,290500,290500,290500,0
|
|
20240926,203400,3841954000,290500,290500,290500,290500,0
|
|
20240926,203300,3841954000,290500,290500,290500,290500,0
|
|
20240926,203200,3841954000,290500,290500,290500,290500,0
|
|
20240926,203100,3841954000,290500,290500,290500,290500,0
|
|
20240926,203000,3841954000,290500,290500,290500,290500,0
|
|
20240926,202900,3841954000,290500,290500,290500,290500,0
|
|
20240926,202800,3841954000,290500,290500,290500,290500,0
|
|
20240926,202700,3841954000,290500,290500,290500,290500,0
|
|
20240926,202600,3841954000,290500,290500,290500,290500,0
|
|
20240926,202500,3841954000,290500,290500,290500,290500,0
|
|
20240926,202400,3841954000,290500,290500,290500,290500,0
|
|
20240926,202300,3841954000,290500,290500,290500,290500,0
|
|
20240926,202200,3841954000,290500,290500,290500,290500,0
|
|
20240926,202100,3841954000,290500,290500,290500,290500,0
|
|
20240926,202000,3841954000,290500,290500,290500,290500,0
|
|
20240926,201900,3841954000,290500,290500,290500,290500,0
|
|
20240926,201800,3841954000,290500,290500,290500,290500,0
|
|
20240926,201700,3841954000,290500,290500,290500,290500,0
|
|
20240926,201600,3841954000,290500,290500,290500,290500,0
|
|
20240926,201500,3841954000,290500,290500,290500,290500,0
|
|
20240926,201400,3841954000,290500,290500,290500,290500,0
|
|
20240926,201300,3841954000,290500,290500,290500,290500,0
|
|
20240926,201200,3841954000,290500,290500,290500,290500,0
|
|
20240926,201100,3841954000,290500,290500,290500,290500,0
|
|
20240926,201000,3841954000,290500,290500,290500,290500,0
|
|
20240926,200900,3841954000,290500,290500,290500,290500,0
|
|
20240926,200800,3841954000,290500,290500,290500,290500,390
|
|
20240926,200700,3841954000,290500,290500,290500,290500,0
|
|
20240926,200600,3841954000,290500,290500,290500,290500,0
|
|
20240926,200500,3841954000,290500,290500,290500,290500,0
|
|
20240926,200400,3841954000,290500,290500,290500,290500,0
|
|
20240926,200300,3841954000,290500,290500,290500,290500,0
|
|
20240926,200200,3841954000,290500,290500,290500,290500,0
|
|
20240926,200100,3841954000,290500,290500,290500,290500,0
|
|
20240926,200000,3841954000,290500,290500,290500,290500,0
|
|
20240926,195900,3841954000,290500,290500,290500,290500,0
|
|
20240926,195800,3841954000,290500,290500,290500,290500,0
|
|
20240926,195700,3841954000,290500,290500,290500,290500,0
|
|
20240926,195600,3841954000,290500,290500,290500,290500,0
|
|
20240926,195500,3841954000,290500,290500,290500,290500,0
|
|
20240926,195400,3841954000,290500,290500,290500,290500,0
|
|
20240926,195300,3841954000,290500,290500,290500,290500,0
|
|
20240926,195200,3841954000,290500,290500,290500,290500,0
|
|
20240926,195100,3841954000,290500,290500,290500,290500,0
|
|
20240926,195000,3841954000,290500,290500,290500,290500,0
|
|
20240926,194900,3841954000,290500,290500,290500,290500,0
|
|
20240926,194800,3841954000,290500,290500,290500,290500,0
|
|
20240926,194700,3841954000,290500,290500,290500,290500,0
|
|
20240926,194600,3841954000,290500,290500,290500,290500,0
|
|
20240926,194500,3841954000,290500,290500,290500,290500,0
|
|
20240926,194400,3841954000,290500,290500,290500,290500,0
|
|
20240926,194300,3841954000,290500,290500,290500,290500,0
|
|
20240926,194200,3841954000,290500,290500,290500,290500,0
|
|
20240926,194100,3841954000,290500,290500,290500,290500,0
|
|
20240926,194000,3841954000,290500,290500,290500,290500,0
|
|
20240926,193900,3841954000,290500,290500,290500,290500,0
|
|
20240926,193800,3841954000,290500,290500,290500,290500,390
|
|
20240926,193700,3841954000,290500,290500,290500,290500,0
|
|
20240926,193600,3841954000,290500,290500,290500,290500,0
|
|
20240926,193500,3841954000,290500,290500,290500,290500,0
|
|
20240926,193400,3841954000,290500,290500,290500,290500,0
|
|
20240926,193300,3841954000,290500,290500,290500,290500,0
|
|
20240926,193200,3841954000,290500,290500,290500,290500,0
|
|
20240926,193100,3841954000,290500,290500,290500,290500,0
|
|
20240926,193000,3841954000,290500,290500,290500,290500,0
|
|
20240926,192900,3841954000,290500,290500,290500,290500,0
|
|
20240926,192800,3841954000,290500,290500,290500,290500,0
|
|
20240926,192700,3841954000,290500,290500,290500,290500,0
|
|
20240926,192600,3841954000,290500,290500,290500,290500,0
|
|
20240926,192500,3841954000,290500,290500,290500,290500,0
|
|
20240926,192400,3841954000,290500,290500,290500,290500,0
|
|
20240926,192300,3841954000,290500,290500,290500,290500,0
|
|
20240926,192200,3841954000,290500,290500,290500,290500,0
|
|
20240926,192100,3841954000,290500,290500,290500,290500,0
|
|
20240926,192000,3841954000,290500,290500,290500,290500,0
|
|
20240926,191900,3841954000,290500,290500,290500,290500,0
|
|
20240926,191800,3841954000,290500,290500,290500,290500,0
|
|
20240926,191700,3841954000,290500,290500,290500,290500,0
|
|
20240926,191600,3841954000,290500,290500,290500,290500,0
|
|
20240926,191500,3841954000,290500,290500,290500,290500,0
|
|
20240926,191400,3841954000,290500,290500,290500,290500,0
|
|
20240926,191300,3841954000,290500,290500,290500,290500,0
|
|
20240926,191200,3841954000,290500,290500,290500,290500,0
|
|
20240926,191100,3841954000,290500,290500,290500,290500,0
|
|
20240926,191000,3841954000,290500,290500,290500,290500,0
|
|
20240926,190900,3841954000,290500,290500,290500,290500,0
|
|
20240926,190800,3841954000,290500,290500,290500,290500,390
|
|
20240926,190700,3841954000,290500,290500,290500,290500,0
|
|
20240926,190600,3841954000,290500,290500,290500,290500,0
|
|
20240926,190500,3841954000,290500,290500,290500,290500,0
|
|
20240926,190400,3841954000,290500,290500,290500,290500,0
|
|
20240926,190300,3841954000,290500,290500,290500,290500,0
|
|
20240926,190200,3841954000,290500,290500,290500,290500,0
|
|
20240926,190100,3841954000,290500,290500,290500,290500,0
|
|
20240926,190000,3841954000,290500,290500,290500,290500,0
|
|
20240926,185900,3841954000,290500,290500,290500,290500,0
|
|
20240926,185800,3841954000,290500,290500,290500,290500,0
|
|
20240926,185700,3841954000,290500,290500,290500,290500,0
|
|
20240926,185600,3841954000,290500,290500,290500,290500,0
|
|
20240926,185500,3841954000,290500,290500,290500,290500,0
|
|
20240926,185400,3841954000,290500,290500,290500,290500,0
|
|
20240926,185300,3841954000,290500,290500,290500,290500,0
|
|
20240926,185200,3841954000,290500,290500,290500,290500,0
|
|
20240926,185100,3841954000,290500,290500,290500,290500,0
|
|
20240926,185000,3841954000,290500,290500,290500,290500,0
|
|
20240926,184900,3841954000,290500,290500,290500,290500,0
|
|
20240926,184800,3841954000,290500,290500,290500,290500,0
|
|
20240926,184700,3841954000,290500,290500,290500,290500,0
|
|
20240926,184600,3841954000,290500,290500,290500,290500,0
|
|
20240926,184500,3841954000,290500,290500,290500,290500,0
|
|
20240926,184400,3841954000,290500,290500,290500,290500,0
|
|
20240926,184300,3841954000,290500,290500,290500,290500,0
|
|
20240926,184200,3841954000,290500,290500,290500,290500,0
|
|
20240926,184100,3841954000,290500,290500,290500,290500,0
|
|
20240926,184000,3841954000,290500,290500,290500,290500,0
|
|
20240926,183900,3841954000,290500,290500,290500,290500,0
|
|
20240926,183800,3841954000,290500,290500,290500,290500,390
|
|
20240926,183700,3841954000,290500,290500,290500,290500,0
|
|
20240926,183600,3841954000,290500,290500,290500,290500,0
|
|
20240926,183500,3841954000,290500,290500,290500,290500,0
|
|
20240926,183400,3841954000,290500,290500,290500,290500,0
|
|
20240926,183300,3841954000,290500,290500,290500,290500,0
|
|
20240926,183200,3841954000,290500,290500,290500,290500,0
|
|
20240926,183100,3841954000,290500,290500,290500,290500,0
|
|
20240926,183000,3841954000,290500,290500,290500,290500,0
|
|
20240926,182900,3841954000,290500,290500,290500,290500,0
|
|
20240926,182800,3841954000,290500,290500,290500,290500,0
|
|
20240926,182700,3841954000,290500,290500,290500,290500,0
|
|
20240926,182600,3841954000,290500,290500,290500,290500,0
|
|
20240926,182500,3841954000,290500,290500,290500,290500,0
|
|
20240926,182400,3841954000,290500,290500,290500,290500,0
|
|
20240926,182300,3841954000,290500,290500,290500,290500,0
|
|
20240926,182200,3841954000,290500,290500,290500,290500,0
|
|
20240926,182100,3841954000,290500,290500,290500,290500,0
|
|
20240926,182000,3841954000,290500,290500,290500,290500,0
|
|
20240926,181900,3841954000,290500,290500,290500,290500,0
|
|
20240926,181800,3841954000,290500,290500,290500,290500,0
|
|
20240926,181700,3841954000,290500,290500,290500,290500,0
|
|
20240926,181600,3841954000,290500,290500,290500,290500,0
|
|
20240926,181500,3841954000,290500,290500,290500,290500,0
|
|
20240926,181400,3841954000,290500,290500,290500,290500,0
|
|
20240926,181300,3841954000,290500,290500,290500,290500,0
|
|
20240926,181200,3841954000,290500,290500,290500,290500,0
|
|
20240926,181100,3841954000,290500,290500,290500,290500,0
|
|
20240926,181000,3841954000,290500,290500,290500,290500,0
|
|
20240926,180900,3841954000,290500,290500,290500,290500,0
|
|
20240926,180800,3841954000,290500,290500,290500,290500,390
|
|
20240926,180700,3841954000,290500,290500,290500,290500,0
|
|
20240926,180600,3841954000,290500,290500,290500,290500,0
|
|
20240926,180500,3841954000,290500,290500,290500,290500,0
|
|
20240926,180400,3841954000,290500,290500,290500,290500,0
|
|
20240926,180300,3841954000,290500,290500,290500,290500,0
|
|
20240926,180200,3841954000,290500,290500,290500,290500,0
|
|
20240926,180100,3841954000,290500,290500,290500,290500,0
|
|
20240926,180000,3841954000,290500,290500,290500,290500,0
|
|
20240926,175900,3841954000,290500,290500,290500,290500,0
|
|
20240926,175800,3841954000,290500,290500,290500,290500,0
|
|
20240926,175700,3841954000,290500,290500,290500,290500,0
|
|
20240926,175600,3841954000,290500,290500,290500,290500,0
|
|
20240926,175500,3841954000,290500,290500,290500,290500,0
|
|
20240926,175400,3841954000,290500,290500,290500,290500,0
|
|
20240926,175300,3841954000,290500,290500,290500,290500,0
|
|
20240926,175200,3841954000,290500,290500,290500,290500,0
|
|
20240926,175100,3841954000,290500,290500,290500,290500,0
|
|
20240926,175000,3841954000,290500,290500,290500,290500,0
|
|
20240926,174900,3841954000,290500,290500,290500,290500,0
|
|
20240926,174800,3841954000,290500,290500,290500,290500,0
|
|
20240926,174700,3841954000,290500,290500,290500,290500,0
|
|
20240926,174600,3841954000,290500,290500,290500,290500,0
|
|
20240926,174500,3841954000,290500,290500,290500,290500,0
|
|
20240926,174400,3841954000,290500,290500,290500,290500,0
|
|
20240926,174300,3841954000,290500,290500,290500,290500,0
|
|
20240926,174200,3841954000,290500,290500,290500,290500,0
|
|
20240926,174100,3841954000,290500,290500,290500,290500,0
|
|
20240926,174000,3841954000,290500,290500,290500,290500,0
|
|
20240926,173900,3841954000,290500,290500,290500,290500,0
|
|
20240926,173800,3841954000,290500,290500,290500,290500,390
|
|
20240926,173700,3841954000,290500,290500,290500,290500,0
|
|
20240926,173600,3841954000,290500,290500,290500,290500,0
|
|
20240926,173500,3841954000,290500,290500,290500,290500,0
|
|
20240926,173400,3841954000,290500,290500,290500,290500,0
|
|
20240926,173300,3841954000,290500,290500,290500,290500,0
|
|
20240926,173200,3841954000,290500,290500,290500,290500,0
|
|
20240926,173100,3841954000,290500,290500,290500,290500,0
|
|
20240926,173000,3841954000,290500,290500,290500,290500,0
|
|
20240926,172900,3841954000,290500,290500,290500,290500,0
|
|
20240926,172800,3841954000,290500,290500,290500,290500,0
|
|
20240926,172700,3841954000,290500,290500,290500,290500,0
|
|
20240926,172600,3841954000,290500,290500,290500,290500,0
|
|
20240926,172500,3841954000,290500,290500,290500,290500,0
|
|
20240926,172400,3841954000,290500,290500,290500,290500,0
|
|
20240926,172300,3841954000,290500,290500,290500,290500,0
|
|
20240926,172200,3841954000,290500,290500,290500,290500,0
|
|
20240926,172100,3841954000,290500,290500,290500,290500,0
|
|
20240926,172000,3841954000,290500,290500,290500,290500,0
|
|
20240926,171900,3841954000,290500,290500,290500,290500,0
|
|
20240926,171800,3841954000,290500,290500,290500,290500,0
|
|
20240926,171700,3841954000,290500,290500,290500,290500,0
|
|
20240926,171600,3841954000,290500,290500,290500,290500,0
|
|
20240926,171500,3841954000,290500,290500,290500,290500,0
|
|
20240926,171400,3841954000,290500,290500,290500,290500,0
|
|
20240926,171300,3841954000,290500,290500,290500,290500,0
|
|
20240926,171200,3841954000,290500,290500,290500,290500,0
|
|
20240926,171100,3841954000,290500,290500,290500,290500,0
|
|
20240926,171000,3841954000,290500,290500,290500,290500,0
|
|
20240926,170900,3841954000,290500,290500,290500,290500,0
|
|
20240926,170800,3841954000,290500,290500,290500,290500,390
|
|
20240926,170700,3841954000,290500,290500,290500,290500,0
|
|
20240926,170600,3841954000,290500,290500,290500,290500,0
|
|
20240926,170500,3841954000,290500,290500,290500,290500,0
|
|
20240926,170400,3841954000,290500,290500,290500,290500,0
|
|
20240926,170300,3841954000,290500,290500,290500,290500,0
|
|
20240926,170200,3841954000,290500,290500,290500,290500,0
|
|
20240926,170100,3841954000,290500,290500,290500,290500,0
|
|
20240926,170000,3841954000,290500,290500,290500,290500,0
|
|
20240926,165900,3841954000,290500,290500,290500,290500,0
|
|
20240926,165800,3841954000,290500,290500,290500,290500,0
|
|
20240926,165700,3841954000,290500,290500,290500,290500,0
|
|
20240926,165600,3841954000,290500,290500,290500,290500,0
|
|
20240926,165500,3841954000,290500,290500,290500,290500,0
|
|
20240926,165400,3841954000,290500,290500,290500,290500,0
|
|
20240926,165300,3841954000,290500,290500,290500,290500,0
|
|
20240926,165200,3841954000,290500,290500,290500,290500,0
|
|
20240926,165100,3841954000,290500,290500,290500,290500,0
|
|
20240926,165000,3841954000,290500,290500,290500,290500,0
|
|
20240926,164900,3841954000,290500,290500,290500,290500,0
|
|
20240926,164800,3841954000,290500,290500,290500,290500,0
|
|
20240926,164700,3841954000,290500,290500,290500,290500,0
|
|
20240926,164600,3841954000,290500,290500,290500,290500,0
|
|
20240926,164500,3841954000,290500,290500,290500,290500,0
|
|
20240926,164400,3841954000,290500,290500,290500,290500,0
|
|
20240926,164300,3841954000,290500,290500,290500,290500,0
|
|
20240926,164200,3841954000,290500,290500,290500,290500,0
|
|
20240926,164100,3841954000,290500,290500,290500,290500,0
|
|
20240926,164000,3841954000,290500,290500,290500,290500,0
|
|
20240926,163900,3841954000,290500,290500,290500,290500,0
|
|
20240926,163800,3841954000,290500,290500,290500,290500,390
|
|
20240926,163700,3841954000,290500,290500,290500,290500,0
|
|
20240926,163600,3841954000,290500,290500,290500,290500,0
|
|
20240926,163500,3841954000,290500,290500,290500,290500,0
|
|
20240926,163400,3841954000,290500,290500,290500,290500,0
|
|
20240926,163300,3841954000,290500,290500,290500,290500,0
|
|
20240926,163200,3841954000,290500,290500,290500,290500,0
|
|
20240926,163100,3841954000,290500,290500,290500,290500,0
|
|
20240926,163000,3841954000,290500,290500,290500,290500,0
|
|
20240926,162900,3841954000,290500,290500,290500,290500,0
|
|
20240926,162800,3841954000,290500,290500,290500,290500,0
|
|
20240926,162700,3841954000,290500,290500,290500,290500,0
|
|
20240926,162600,3841954000,290500,290500,290500,290500,0
|
|
20240926,162500,3841954000,290500,290500,290500,290500,0
|
|
20240926,162400,3841954000,290500,290500,290500,290500,0
|
|
20240926,162300,3841954000,290500,290500,290500,290500,0
|
|
20240926,162200,3841954000,290500,290500,290500,290500,0
|
|
20240926,162100,3841954000,290500,290500,290500,290500,0
|
|
20240926,162000,3841954000,290500,290500,290500,290500,0
|
|
20240926,161900,3841954000,290500,290500,290500,290500,0
|
|
20240926,161800,3841954000,290500,290500,290500,290500,0
|
|
20240926,161700,3841954000,290500,290500,290500,290500,0
|
|
20240926,161600,3841954000,290500,290500,290500,290500,0
|
|
20240926,161500,3841954000,290500,290500,290500,290500,0
|
|
20240926,161400,3841954000,290500,290500,290500,290500,0
|
|
20240926,161300,3841954000,290500,290500,290500,290500,0
|
|
20240926,161200,3841954000,290500,290500,290500,290500,0
|
|
20240926,161100,3841954000,290500,290500,290500,290500,0
|
|
20240926,161000,3841954000,290500,290500,290500,290500,0
|
|
20240926,160900,3841954000,290500,290500,290500,290500,0
|
|
20240926,160800,3841954000,290500,290500,290500,290500,390
|
|
20240926,160700,3841954000,290500,290500,290500,290500,0
|
|
20240926,160600,3841954000,290500,290500,290500,290500,0
|
|
20240926,160500,3841954000,290500,290500,290500,290500,0
|
|
20240926,160400,3841954000,290500,290500,290500,290500,0
|
|
20240926,160300,3841954000,290500,290500,290500,290500,0
|
|
20240926,160200,3841954000,290500,290500,290500,290500,0
|
|
20240926,160100,3841954000,290500,290500,290500,290500,0
|
|
20240926,160000,3841954000,290500,290500,290500,290500,0
|
|
20240926,155900,3841954000,290500,290500,290500,290500,0
|
|
20240926,155800,3841954000,290500,290500,290500,290500,0
|
|
20240926,155700,3841954000,290500,290500,290500,290500,0
|
|
20240926,155600,3841954000,290500,290500,290500,290500,0
|
|
20240926,155500,3841954000,290500,290500,290500,290500,0
|
|
20240926,155400,3841954000,290500,290500,290500,290500,0
|
|
20240926,155300,3841954000,290500,290500,290500,290500,0
|
|
20240926,155200,3841954000,290500,290500,290500,290500,0
|
|
20240926,155100,3841954000,290500,290500,290500,290500,0
|
|
20240926,155000,3841954000,290500,290500,290500,290500,0
|
|
20240926,154900,3841954000,290500,290500,290500,290500,0
|
|
20240926,154800,3841954000,290500,290500,290500,290500,0
|
|
20240926,154700,3841954000,290500,290500,290500,290500,0
|
|
20240926,154600,3841954000,290500,290500,290500,290500,0
|
|
20240926,154500,3841954000,290500,290500,290500,290500,0
|
|
20240926,154400,3841954000,290500,290500,290500,290500,0
|
|
20240926,154300,3841954000,290500,290500,290500,290500,0
|
|
20240926,154200,3841954000,290500,290500,290500,290500,0
|
|
20240926,154100,3841954000,290500,290500,290500,290500,0
|
|
20240926,154000,3841954000,290500,290500,290500,290500,0
|
|
20240926,153900,3841954000,290500,290500,290500,290500,0
|
|
20240926,153800,3841954000,290500,290500,290500,290500,390
|
|
20240926,153700,3841954000,290500,290500,290500,290500,0
|
|
20240926,153600,3841954000,290500,290500,290500,290500,0
|
|
20240926,153500,3841954000,290500,290500,290500,290500,0
|
|
20240926,153400,3841954000,290500,290500,290500,290500,0
|
|
20240926,153300,3841954000,290500,290500,290500,290500,0
|
|
20240926,153200,3841954000,290500,290500,290500,290500,0
|
|
20240926,153100,3841954000,290500,290500,290500,290500,0
|
|
20240926,153000,3841954000,290500,290500,290500,290500,390
|
|
20240926,152900,3728659000,289500,289500,289500,289500,0
|
|
20240926,152800,3728659000,289500,289500,289500,289500,0
|
|
20240926,152700,3728659000,289500,289500,289500,289500,0
|
|
20240926,152600,3728659000,289500,289500,289500,289500,0
|
|
20240926,152500,3728659000,289500,289500,289500,289500,0
|
|
20240926,152400,3728659000,289500,289500,289500,289500,0
|
|
20240926,152300,3728659000,289500,289500,289500,289500,0
|
|
20240926,152200,3728659000,289500,289500,289500,289500,0
|
|
20240926,152100,3728659000,289500,289500,289500,289500,0
|
|
20240926,152000,3728659000,289500,289500,289500,289500,0
|
|
20240926,151900,3728659000,289500,290500,290500,288000,55
|
|
20240926,151800,3712775500,289000,291000,291000,289000,47
|
|
20240926,151700,3699133000,291000,290500,291000,290000,110
|
|
20240926,151600,3667197000,291000,290000,291000,290000,105
|
|
20240926,151500,3636709500,290500,291000,291000,290000,193
|
|
20240926,151400,3580587000,291000,291000,291000,291000,33
|
|
20240926,151300,3570984000,290500,291000,291000,290500,101
|
|
20240926,151200,3541598000,291000,291000,291000,290500,97
|
|
20240926,151100,3513376000,291000,291000,291000,290500,77
|
|
20240926,151000,3490972500,291000,290000,291000,290000,198
|
|
20240926,150900,3433505500,289500,289500,290000,289500,95
|
|
20240926,150800,3405963000,289500,289500,290000,289500,70
|
|
20240926,150700,3385673000,290000,290000,290000,289500,76
|
|
20240926,150600,3363649000,289500,290000,290000,289500,151
|
|
20240926,150500,3319884500,290000,289500,290000,289500,90
|
|
20240926,150400,3293803000,289500,289500,289500,289000,35
|
|
20240926,150300,3283676500,289500,289500,289500,289500,33
|
|
20240926,150200,3274123000,289500,289500,289500,289500,14
|
|
20240926,150100,3270070000,289500,289000,289500,289000,39
|
|
20240926,150000,3258784000,289500,289500,289500,288000,46
|
|
20240926,145900,3245484500,289500,289000,289500,289000,19
|
|
20240926,145800,3239992500,289000,288500,289000,288500,29
|
|
20240926,145700,3231612000,289000,288500,289000,288500,19
|
|
20240926,145600,3226129000,289000,289000,289000,289000,52
|
|
20240926,145500,3211101000,289000,289500,289500,289000,111
|
|
20240926,145400,3179017500,289500,289000,289500,289000,48
|
|
20240926,145300,3165134500,289500,289500,289500,289500,7
|
|
20240926,145200,3163108000,289500,289500,289500,289500,18
|
|
20240926,145100,3157897000,289500,289500,289500,289000,54
|
|
20240926,145000,3142274000,289500,289500,289500,289500,23
|
|
20240926,144900,3135615500,289500,289500,289500,289500,23
|
|
20240926,144800,3128957000,289500,289500,289500,289500,27
|
|
20240926,144700,3121140500,289500,289500,289500,289500,2
|
|
20240926,144600,3120561500,289500,289500,289500,289500,23
|
|
20240926,144500,3113903000,289500,289500,289500,289500,3
|
|
20240926,144400,3113034500,289500,289500,289500,289500,28
|
|
20240926,144300,3104928500,289500,289500,289500,289000,7
|
|
20240926,144200,3102902500,289500,289500,289500,289000,40
|
|
20240926,144100,3091327500,289000,289000,289000,289000,60
|
|
20240926,144000,3073987500,289000,289000,289000,289000,3
|
|
20240926,143900,3073120500,289000,289000,289000,289000,25
|
|
20240926,143800,3065895500,288500,289000,289000,288500,15
|
|
20240926,143700,3061566000,289000,289000,289000,289000,25
|
|
20240926,143600,3054341000,289000,289000,289000,289000,5
|
|
20240926,143500,3052896000,289000,289000,289000,289000,10
|
|
20240926,143400,3050006000,289000,289000,289000,289000,19
|
|
20240926,143300,3044515000,289000,289000,289000,288500,13
|
|
20240926,143200,3040763000,289000,289000,289000,289000,21
|
|
20240926,143100,3034694000,289000,289000,289000,289000,2
|
|
20240926,143000,3034116000,289000,289000,289000,289000,19
|
|
20240926,142900,3028625000,289000,289000,289000,289000,5
|
|
20240926,142800,3027180000,289000,289000,289000,289000,14
|
|
20240926,142700,3023134000,289000,288500,289000,288500,30
|
|
20240926,142600,3014469000,288500,288500,288500,288500,1
|
|
20240926,142500,3014180500,289000,288500,289000,288500,19
|
|
20240926,142400,3008690000,289000,289000,289000,289000,1
|
|
20240926,142300,3008401000,289000,289000,289000,289000,58
|
|
20240926,142200,2991639000,289000,289000,289000,289000,40
|
|
20240926,142100,2980079000,289000,289000,289000,289000,3
|
|
20240926,142000,2979212000,289000,289000,289000,289000,20
|
|
20240926,141900,2973432000,289000,289000,289000,289000,4
|
|
20240926,141800,2972276000,289000,289000,289000,289000,21
|
|
20240926,141700,2966207000,289000,289000,289000,289000,45
|
|
20240926,141600,2953202000,289000,288500,289000,288500,23
|
|
20240926,141500,2946565000,288500,288500,289000,288500,28
|
|
20240926,141400,2938478500,289000,289000,289000,289000,0
|
|
20240926,141300,2938478500,289000,289000,289000,289000,5
|
|
20240926,141200,2937033500,288500,288500,288500,288500,0
|
|
20240926,141100,2937033500,288500,288500,288500,288500,7
|
|
20240926,141000,2935014000,288500,289000,289000,288500,45
|
|
20240926,140900,2922029000,288500,288500,288500,288500,4
|
|
20240926,140800,2920875000,289000,289500,289500,289000,52
|
|
20240926,140700,2905846500,289000,289500,289500,289000,13
|
|
20240926,140600,2902088500,289500,289000,289500,289000,24
|
|
20240926,140500,2895150500,289000,289000,289000,289000,2
|
|
20240926,140400,2894572500,289000,289000,289000,289000,2
|
|
20240926,140300,2893994500,289000,289000,289000,289000,18
|
|
20240926,140200,2888792500,289000,289000,289000,289000,0
|
|
20240926,140100,2888792500,289000,289000,289000,289000,20
|
|
20240926,140000,2883012500,289000,289000,289000,289000,73
|
|
20240926,135900,2861915500,289000,289500,289500,289000,21
|
|
20240926,135800,2855836500,289500,289500,289500,289000,32
|
|
20240926,135700,2846587500,289500,289500,289500,289500,1
|
|
20240926,135600,2846298000,289500,289500,289500,289000,130
|
|
20240926,135500,2808717000,289500,289500,289500,289000,10
|
|
20240926,135400,2805824500,289500,289500,289500,289000,57
|
|
20240926,135300,2789338000,289500,289500,289500,289500,9
|
|
20240926,135200,2786732500,289500,289500,289500,289500,5
|
|
20240926,135100,2785285000,289500,289500,289500,289500,21
|
|
20240926,135000,2779205500,289500,289500,289500,289000,14
|
|
20240926,134900,2775155000,289500,289500,289500,289500,23
|
|
20240926,134800,2768496500,289500,289500,289500,289000,17
|
|
20240926,134700,2763576000,289500,289500,289500,289000,23
|
|
20240926,134600,2756918000,289500,289000,289500,289000,4
|
|
20240926,134500,2755760500,289500,289000,289500,289000,326
|
|
20240926,134400,2661523500,289000,288500,289000,288500,54
|
|
20240926,134300,2645932500,289000,289000,289000,289000,5
|
|
20240926,134200,2644487500,289000,289000,289000,289000,20
|
|
20240926,134100,2638707500,289000,289000,289000,289000,0
|
|
20240926,134000,2638707500,289000,288500,289000,288500,5
|
|
20240926,133900,2637264500,289000,289000,289000,289000,26
|
|
20240926,133800,2629750500,289000,289000,289000,288000,7
|
|
20240926,133700,2627731500,289000,289000,289000,288500,61
|
|
20240926,133600,2610129500,289000,289000,289000,289000,2
|
|
20240926,133500,2609551500,289000,289000,289000,289000,5
|
|
20240926,133400,2608106500,289000,289000,289000,289000,1
|
|
20240926,133300,2607817500,289000,289000,289000,288500,9
|
|
20240926,133200,2605220000,288500,288500,288500,288500,23
|
|
20240926,133100,2598584500,288500,288500,288500,288500,4
|
|
20240926,133000,2597430500,288500,288500,289000,288000,170
|
|
20240926,132900,2548406000,288000,288500,288500,288000,2
|
|
20240926,132800,2547829500,288500,288000,288500,288000,114
|
|
20240926,132700,2514987500,288000,288000,288000,287500,22
|
|
20240926,132600,2508652000,288000,288000,288000,288000,0
|
|
20240926,132500,2508652000,288000,288000,288000,288000,21
|
|
20240926,132400,2502604000,287500,288000,288000,287500,10
|
|
20240926,132300,2499724500,288000,288000,288000,288000,23
|
|
20240926,132200,2493100500,288000,287500,288000,287500,13
|
|
20240926,132100,2489361500,288000,288000,288000,288000,1
|
|
20240926,132000,2489073500,288000,287500,288000,287500,23
|
|
20240926,131900,2482450000,288000,287500,288000,287500,23
|
|
20240926,131800,2475835000,288000,287500,288000,287500,23
|
|
20240926,131700,2469219000,288000,288000,288000,288000,2
|
|
20240926,131600,2468643000,288000,287500,288000,287500,23
|
|
20240926,131500,2462029000,288000,288000,288000,288000,2
|
|
20240926,131400,2461453000,288000,288000,288000,288000,3
|
|
20240926,131300,2460589000,288000,288000,288000,288000,2
|
|
20240926,131200,2460013000,288000,287500,288000,287500,18
|
|
20240926,131100,2454835500,288000,288000,288000,288000,5
|
|
20240926,131000,2453395500,288000,287500,288000,287500,5
|
|
20240926,130900,2451956500,288000,288000,288000,288000,3
|
|
20240926,130800,2451092500,288000,288000,288000,288000,0
|
|
20240926,130700,2451092500,288000,288000,288000,288000,1
|
|
20240926,130600,2450804500,288000,288000,288000,287500,26
|
|
20240926,130500,2443321500,288000,288000,288000,287500,13
|
|
20240926,130400,2439582000,287500,287500,287500,287500,19
|
|
20240926,130300,2434119500,288000,288000,288000,288000,0
|
|
20240926,130200,2434119500,288000,288000,288000,288000,0
|
|
20240926,130100,2434119500,288000,287500,288000,287500,2
|
|
20240926,130000,2433544000,287500,287500,288000,287500,27
|
|
20240926,125900,2425779000,288000,288000,288000,288000,2
|
|
20240926,125800,2425203000,288000,288000,288000,288000,5
|
|
20240926,125700,2423763000,288000,288000,288000,288000,2
|
|
20240926,125600,2423187000,288000,288000,288000,288000,0
|
|
20240926,125500,2423187000,288000,288000,288000,288000,0
|
|
20240926,125400,2423187000,288000,288000,288000,287500,29
|
|
20240926,125300,2414840000,288000,287500,288000,287500,113
|
|
20240926,125200,2382305500,287500,287500,287500,287500,4
|
|
20240926,125100,2381155500,288000,288000,288000,287500,25
|
|
20240926,125000,2373962500,288000,288000,288000,288000,2
|
|
20240926,124900,2373386500,288000,288000,288000,288000,6
|
|
20240926,124800,2371658500,288000,288000,288000,288000,0
|
|
20240926,124700,2371658500,288000,288000,288000,288000,18
|
|
20240926,124600,2366474500,288000,287500,288000,287500,13
|
|
20240926,124500,2362735500,287500,288000,288000,287500,2
|
|
20240926,124400,2362160000,288500,288500,288500,288500,0
|
|
20240926,124300,2362160000,288500,288000,288500,287500,352
|
|
20240926,124200,2260781000,288500,288500,288500,288500,1
|
|
20240926,124100,2260492500,288500,288500,288500,288500,4
|
|
20240926,124000,2259338500,288500,288500,288500,288500,0
|
|
20240926,123900,2259338500,288500,288500,288500,288500,2
|
|
20240926,123800,2258761500,288500,288500,288500,288500,23
|
|
20240926,123700,2252126000,288500,288500,288500,288500,3
|
|
20240926,123600,2251260500,288500,288500,288500,288500,1
|
|
20240926,123500,2250972000,288500,288500,288500,288500,3
|
|
20240926,123400,2250106500,288500,288000,288500,288000,25
|
|
20240926,123300,2242903000,288500,288500,288500,288500,1
|
|
20240926,123200,2242614500,288500,288000,288500,288000,59
|
|
20240926,123100,2225607000,288000,288000,288000,288000,1
|
|
20240926,123000,2225319000,288000,288000,288000,288000,38
|
|
20240926,122900,2214375000,287500,287500,287500,287500,0
|
|
20240926,122800,2214375000,287500,288000,288000,287500,3
|
|
20240926,122700,2213512000,287500,287500,288000,287500,35
|
|
20240926,122600,2203448500,288000,288000,288000,288000,2
|
|
20240926,122500,2202872500,288000,288000,288000,287500,9
|
|
20240926,122400,2200282000,287500,288000,288000,287500,3
|
|
20240926,122300,2199418500,288000,288000,288000,288000,1
|
|
20240926,122200,2199130500,288000,288000,288000,288000,2
|
|
20240926,122100,2198554500,288000,287500,288000,287500,13
|
|
20240926,122000,2194815500,288000,288000,288000,288000,3
|
|
20240926,121900,2193951500,288000,288000,288000,288000,0
|
|
20240926,121800,2193951500,288000,287000,288000,287000,181
|
|
20240926,121700,2141933000,287500,287500,287500,287500,0
|
|
20240926,121600,2141933000,287500,288000,288000,287500,17
|
|
20240926,121500,2137045000,288000,287500,288000,287500,70
|
|
20240926,121400,2116918000,287500,287500,287500,287500,3
|
|
20240926,121300,2116055500,287500,287500,287500,287500,3
|
|
20240926,121200,2115193000,287500,287500,287500,287500,35
|
|
20240926,121100,2105130500,288000,287500,288000,287500,22
|
|
20240926,121000,2098802000,288000,288000,288000,288000,4
|
|
20240926,120900,2097650000,288000,288000,288000,288000,0
|
|
20240926,120800,2097650000,288000,288000,289000,288000,19
|
|
20240926,120700,2092176500,288500,288000,288500,288000,7
|
|
20240926,120600,2090157500,289000,289000,289000,289000,0
|
|
20240926,120500,2090157500,289000,288500,289000,288500,52
|
|
20240926,120400,2075134500,289000,289000,289000,289000,2
|
|
20240926,120300,2074556500,289000,289000,289000,289000,3
|
|
20240926,120200,2073689500,289000,288500,289000,288500,11
|
|
20240926,120100,2070514500,288500,288500,288500,288500,1
|
|
20240926,120000,2070226000,288500,288500,289000,288500,6
|
|
20240926,115900,2068494000,289000,288500,289000,288500,14
|
|
20240926,115800,2064453000,289000,289000,289000,289000,1
|
|
20240926,115700,2064164000,289000,288500,289000,288500,6
|
|
20240926,115600,2062432500,289000,288000,289000,288000,101
|
|
20240926,115500,2033315000,288000,288000,288000,288000,9
|
|
20240926,115400,2030723000,288000,288000,288000,288000,0
|
|
20240926,115300,2030723000,288000,288000,288000,288000,1
|
|
20240926,115200,2030435000,288000,287500,288000,287500,13
|
|
20240926,115100,2026694000,288000,287500,288000,287500,13
|
|
20240926,115000,2022955500,288000,287500,288000,287500,7
|
|
20240926,114900,2020942000,287500,287500,287500,287500,1
|
|
20240926,114800,2020654500,288000,288000,288000,288000,2
|
|
20240926,114700,2020078500,288000,288000,288000,288000,2
|
|
20240926,114600,2019502500,288000,288000,288000,288000,3
|
|
20240926,114500,2018638500,288000,288000,288000,288000,0
|
|
20240926,114400,2018638500,288000,288000,288000,288000,20
|
|
20240926,114300,2012878500,288000,287000,288000,287000,12
|
|
20240926,114200,2009428000,287500,287500,287500,287000,45
|
|
20240926,114100,1996492500,288000,288000,288000,288000,15
|
|
20240926,114000,1992172500,288000,288000,288000,288000,0
|
|
20240926,113900,1992172500,288000,288000,288000,288000,0
|
|
20240926,113800,1992172500,288000,288000,288000,288000,3
|
|
20240926,113700,1991308500,288000,288000,288000,288000,1
|
|
20240926,113600,1991020500,287500,287500,287500,287500,0
|
|
20240926,113500,1991020500,287500,287000,288000,287000,32
|
|
20240926,113400,1981828500,287000,287000,287000,287000,1
|
|
20240926,113300,1981541500,287000,287000,287000,287000,3
|
|
20240926,113200,1980680500,287000,287000,287000,287000,1
|
|
20240926,113100,1980393500,287000,287000,287000,287000,1
|
|
20240926,113000,1980106500,287000,287500,287500,287000,7
|
|
20240926,112900,1978095000,287500,286500,287500,286500,2
|
|
20240926,112800,1977521000,286500,287000,287000,286500,2
|
|
20240926,112700,1976947500,287500,287000,288000,287000,54
|
|
20240926,112600,1961427500,286500,286500,286500,286500,0
|
|
20240926,112500,1961427500,286500,286500,287000,286500,7
|
|
20240926,112400,1959421000,286500,286500,286500,286500,12
|
|
20240926,112300,1955983000,287000,287000,287000,287000,11
|
|
20240926,112200,1952826000,287000,287000,287000,287000,6
|
|
20240926,112100,1951104000,287500,287000,287500,287000,8
|
|
20240926,112000,1948806500,287000,287000,287000,287000,0
|
|
20240926,111900,1948806500,287000,287500,287500,287000,11
|
|
20240926,111800,1945649000,287000,286500,287000,286500,9
|
|
20240926,111700,1943067000,286500,286500,286500,286500,10
|
|
20240926,111600,1940202000,287000,287000,287000,286500,13
|
|
20240926,111500,1936475000,286500,286500,286500,286500,10
|
|
20240926,111400,1933610000,286500,286500,286500,286500,2
|
|
20240926,111300,1933037000,286500,286500,286500,286500,1
|
|
20240926,111200,1932750500,286000,286000,286000,286000,0
|
|
20240926,111100,1932750500,286000,287500,287500,286000,37
|
|
20240926,111000,1922140000,286500,287000,287000,286500,3
|
|
20240926,110900,1921280000,287000,287500,287500,287000,6
|
|
20240926,110800,1919557000,286500,286500,286500,286500,0
|
|
20240926,110700,1919557000,286500,286500,286500,286500,11
|
|
20240926,110600,1916405500,286500,286000,286500,285500,8
|
|
20240926,110500,1914117500,286500,286500,286500,286500,0
|
|
20240926,110400,1914117500,286500,285500,286500,285500,94
|
|
20240926,110300,1887271000,286000,286500,286500,286000,14
|
|
20240926,110200,1883266000,286000,287000,287000,286000,79
|
|
20240926,110100,1860630500,288500,289000,289000,288500,12
|
|
20240926,110000,1857164500,287500,288500,289000,287500,26
|
|
20240926,105900,1849662000,288500,288000,288500,288000,68
|
|
20240926,105800,1830062000,288500,288000,288500,287500,38
|
|
20240926,105700,1819108500,288000,288500,289000,287500,70
|
|
20240926,105600,1798938500,289000,289500,289500,288000,68
|
|
20240926,105500,1779296000,288000,288000,289500,287500,535
|
|
20240926,105400,1624829000,287500,288000,288000,287000,65
|
|
20240926,105300,1606128000,288000,288000,288000,287500,65
|
|
20240926,105200,1587420500,287500,288000,288000,287500,53
|
|
20240926,105100,1572165000,288000,288000,288000,287500,61
|
|
20240926,105000,1554609500,288000,288000,288000,287500,48
|
|
20240926,104900,1540798500,288000,288000,288000,287500,71
|
|
20240926,104800,1520356000,288000,287500,288000,287000,40
|
|
20240926,104700,1508856500,288000,287500,288000,287000,58
|
|
20240926,104600,1492168500,287500,288000,288000,286500,60
|
|
20240926,104500,1474926000,287500,287500,288000,287000,35
|
|
20240926,104400,1464859000,287500,287500,288000,286500,55
|
|
20240926,104300,1449055500,287500,287500,288000,287000,84
|
|
20240926,104200,1424909500,287500,288000,288000,287000,55
|
|
20240926,104100,1409095000,288000,288000,288000,288000,89
|
|
20240926,104000,1383463000,288000,287500,288000,287000,39
|
|
20240926,103900,1372247000,288000,287500,288000,287000,76
|
|
20240926,103800,1350391000,287500,287500,288000,287000,58
|
|
20240926,103700,1333720000,287500,287500,288000,287500,54
|
|
20240926,103600,1318184500,287500,288000,288000,287000,64
|
|
20240926,103500,1299780000,287500,287000,287500,287000,67
|
|
20240926,103400,1280523500,287000,286000,287500,286000,256
|
|
20240926,103300,1207166500,286000,284500,286000,284500,70
|
|
20240926,103200,1187200000,285000,285000,285000,285000,2
|
|
20240926,103100,1186630000,285000,285000,285000,285000,0
|
|
20240926,103000,1186630000,285000,284500,285000,284500,6
|
|
20240926,102900,1184922500,284500,284500,284500,284500,2
|
|
20240926,102800,1184353500,285000,285000,285000,285000,1
|
|
20240926,102700,1184068500,284500,285000,285000,284500,21
|
|
20240926,102600,1178084000,285000,285000,285000,285000,0
|
|
20240926,102500,1178084000,285000,285000,285000,285000,10
|
|
20240926,102400,1175234000,285000,285000,285000,285000,1
|
|
20240926,102300,1174949000,284500,284500,284500,284500,0
|
|
20240926,102200,1174949000,284500,284500,284500,284500,5
|
|
20240926,102100,1173526500,284500,284500,284500,284500,57
|
|
20240926,102000,1157310000,285000,284000,285000,284000,135
|
|
20240926,101900,1118966500,284000,284500,284500,283500,184
|
|
20240926,101800,1066665500,284500,285000,285000,284500,29
|
|
20240926,101700,1058413500,285000,285500,285500,285000,18
|
|
20240926,101600,1053281500,285500,285000,285500,285000,6
|
|
20240926,101500,1051571000,285000,284500,285000,284500,22
|
|
20240926,101400,1045306000,284500,284500,284500,284500,1
|
|
20240926,101300,1045021500,284500,284500,284500,284500,19
|
|
20240926,101200,1039616000,285000,285000,285000,285000,6
|
|
20240926,101100,1037906000,285000,285000,285000,285000,85
|
|
20240926,101000,1013681000,285000,285000,285000,285000,13
|
|
20240926,100900,1009976000,285500,285500,285500,285500,4
|
|
20240926,100800,1008834000,285500,285500,285500,285500,0
|
|
20240926,100700,1008834000,285500,285000,285500,285000,20
|
|
20240926,100600,1003133500,285000,285500,285500,285000,23
|
|
20240926,100500,996574500,285500,285500,285500,285500,0
|
|
20240926,100400,996574500,285500,285500,285500,285500,6
|
|
20240926,100300,994861500,285500,285500,285500,285500,1
|
|
20240926,100200,994576000,285000,285000,285000,285000,0
|
|
20240926,100100,994576000,285000,285000,285000,284500,17
|
|
20240926,100000,989731500,284500,285000,285000,284500,2
|
|
20240926,095900,989162000,285000,284000,285000,284000,19
|
|
20240926,095800,983755000,284500,284500,284500,284500,9
|
|
20240926,095700,981194500,284500,284500,284500,284500,32
|
|
20240926,095600,972090500,284000,284000,284000,284000,5
|
|
20240926,095500,970670500,284500,284500,284500,284500,4
|
|
20240926,095400,969532500,284000,284500,284500,284000,2
|
|
20240926,095300,968964000,284500,284000,284500,284000,2
|
|
20240926,095200,968395500,284500,284500,284500,284500,1
|
|
20240926,095100,968111000,284000,284000,284000,284000,1
|
|
20240926,095000,967827000,284500,284000,284500,284000,2
|
|
20240926,094900,967258500,284000,284000,284000,284000,1
|
|
20240926,094800,966974500,284000,284000,284000,284000,4
|
|
20240926,094700,965838500,284000,284000,284000,284000,14
|
|
20240926,094600,961862500,284000,285000,285000,284000,247
|
|
20240926,094500,891711500,284500,284500,284500,284000,52
|
|
20240926,094400,876929500,285500,286000,286000,285000,51
|
|
20240926,094300,862391500,286000,284500,286000,284500,21
|
|
20240926,094200,856410500,284500,283500,284500,283500,141
|
|
20240926,094100,816355500,284000,283500,284000,283500,3
|
|
20240926,094000,815504000,283500,283000,283500,283000,33
|
|
20240926,093900,806155000,284000,282500,284000,282500,64
|
|
20240926,093800,788050000,283000,283000,283000,282500,5
|
|
20240926,093700,786635500,282500,283000,283000,282500,86
|
|
20240926,093600,762331000,283000,283500,283500,283000,59
|
|
20240926,093500,745628500,283500,283500,283500,283500,3
|
|
20240926,093400,744778000,283500,283500,283500,283500,16
|
|
20240926,093300,740242000,283000,283000,283000,283000,42
|
|
20240926,093200,728356000,283000,284000,284000,283000,28
|
|
20240926,093100,720414500,283500,283000,283500,283000,11
|
|
20240926,093000,717301000,283500,283000,283500,283000,42
|
|
20240926,092900,705402000,282500,283000,283500,282500,7
|
|
20240926,092800,703419500,282500,283000,283000,282500,31
|
|
20240926,092700,694658500,282500,283000,283000,282500,22
|
|
20240926,092600,688440500,282500,281500,283000,281500,61
|
|
20240926,092500,671233500,281500,281500,281500,281000,131
|
|
20240926,092400,634396500,282000,282000,282000,282000,3
|
|
20240926,092300,633550500,281500,282000,282000,281500,287
|
|
20240926,092200,552694000,282500,282500,283000,282000,41
|
|
20240926,092100,541118000,282500,283500,283500,282500,85
|
|
20240926,092000,517081500,283500,283000,283500,283000,39
|
|
20240926,091900,506026000,283500,283500,283500,283500,3
|
|
20240926,091800,505175500,283500,284000,284000,283000,14
|
|
20240926,091700,501204500,283000,285000,285000,282500,248
|
|
20240926,091600,430937500,284500,287000,287000,284500,18
|
|
20240926,091500,425781000,287000,287000,287000,281500,494
|
|
20240926,091400,285828500,285500,285500,285500,285500,15
|
|
20240926,091300,281546000,285500,285500,285500,285500,8
|
|
20240926,091200,279262000,285500,286000,286000,285500,64
|
|
20240926,091100,260972000,286000,287000,288000,286000,162
|
|
20240926,091000,214542500,287500,287500,288500,287500,103
|
|
20240926,090900,184899500,287500,287000,287500,287000,84
|
|
20240926,090800,160789500,287000,286500,287000,286500,26
|
|
20240926,090700,153332500,286500,287000,287000,286500,17
|
|
20240926,090600,148461500,287000,286500,287000,286500,12
|
|
20240926,090500,145019500,286500,285000,286500,285000,54
|
|
20240926,090400,129582000,285000,285000,285500,285000,8
|
|
20240926,090300,127301000,285000,284500,285000,283500,56
|
|
20240926,090200,111384000,284000,284000,284000,283000,34
|
|
20240926,090100,101748000,284000,283500,284500,283500,126
|
|
20240926,090000,65994500,283500,285500,285500,283500,232
|