732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,210900,6620923000,294000,294000,294000,294000,555
|
|
20240927,210800,6620923000,294000,294000,294000,294000,0
|
|
20240927,210700,6620923000,294000,294000,294000,294000,0
|
|
20240927,210600,6620923000,294000,294000,294000,294000,0
|
|
20240927,210500,6620923000,294000,294000,294000,294000,0
|
|
20240927,210400,6620923000,294000,294000,294000,294000,0
|
|
20240927,210300,6620923000,294000,294000,294000,294000,0
|
|
20240927,210200,6620923000,294000,294000,294000,294000,0
|
|
20240927,210100,6620923000,294000,294000,294000,294000,0
|
|
20240927,210000,6620923000,294000,294000,294000,294000,0
|
|
20240927,205900,6620923000,294000,294000,294000,294000,0
|
|
20240927,205800,6620923000,294000,294000,294000,294000,0
|
|
20240927,205700,6620923000,294000,294000,294000,294000,0
|
|
20240927,205600,6620923000,294000,294000,294000,294000,0
|
|
20240927,205500,6620923000,294000,294000,294000,294000,0
|
|
20240927,205400,6620923000,294000,294000,294000,294000,0
|
|
20240927,205300,6620923000,294000,294000,294000,294000,0
|
|
20240927,205200,6620923000,294000,294000,294000,294000,0
|
|
20240927,205100,6620923000,294000,294000,294000,294000,0
|
|
20240927,205000,6620923000,294000,294000,294000,294000,0
|
|
20240927,204900,6620923000,294000,294000,294000,294000,0
|
|
20240927,204800,6620923000,294000,294000,294000,294000,0
|
|
20240927,204700,6620923000,294000,294000,294000,294000,0
|
|
20240927,204600,6620923000,294000,294000,294000,294000,0
|
|
20240927,204500,6620923000,294000,294000,294000,294000,0
|
|
20240927,204400,6620923000,294000,294000,294000,294000,0
|
|
20240927,204300,6620923000,294000,294000,294000,294000,0
|
|
20240927,204200,6620923000,294000,294000,294000,294000,0
|
|
20240927,204100,6620923000,294000,294000,294000,294000,0
|
|
20240927,204000,6620923000,294000,294000,294000,294000,0
|
|
20240927,203900,6620923000,294000,294000,294000,294000,555
|
|
20240927,203800,6620923000,294000,294000,294000,294000,0
|
|
20240927,203700,6620923000,294000,294000,294000,294000,0
|
|
20240927,203600,6620923000,294000,294000,294000,294000,0
|
|
20240927,203500,6620923000,294000,294000,294000,294000,0
|
|
20240927,203400,6620923000,294000,294000,294000,294000,0
|
|
20240927,203300,6620923000,294000,294000,294000,294000,0
|
|
20240927,203200,6620923000,294000,294000,294000,294000,0
|
|
20240927,203100,6620923000,294000,294000,294000,294000,0
|
|
20240927,203000,6620923000,294000,294000,294000,294000,0
|
|
20240927,202900,6620923000,294000,294000,294000,294000,0
|
|
20240927,202800,6620923000,294000,294000,294000,294000,0
|
|
20240927,202700,6620923000,294000,294000,294000,294000,0
|
|
20240927,202600,6620923000,294000,294000,294000,294000,0
|
|
20240927,202500,6620923000,294000,294000,294000,294000,0
|
|
20240927,202400,6620923000,294000,294000,294000,294000,0
|
|
20240927,202300,6620923000,294000,294000,294000,294000,0
|
|
20240927,202200,6620923000,294000,294000,294000,294000,0
|
|
20240927,202100,6620923000,294000,294000,294000,294000,0
|
|
20240927,202000,6620923000,294000,294000,294000,294000,0
|
|
20240927,201900,6620923000,294000,294000,294000,294000,0
|
|
20240927,201800,6620923000,294000,294000,294000,294000,0
|
|
20240927,201700,6620923000,294000,294000,294000,294000,0
|
|
20240927,201600,6620923000,294000,294000,294000,294000,0
|
|
20240927,201500,6620923000,294000,294000,294000,294000,0
|
|
20240927,201400,6620923000,294000,294000,294000,294000,0
|
|
20240927,201300,6620923000,294000,294000,294000,294000,0
|
|
20240927,201200,6620923000,294000,294000,294000,294000,0
|
|
20240927,201100,6620923000,294000,294000,294000,294000,0
|
|
20240927,201000,6620923000,294000,294000,294000,294000,0
|
|
20240927,200900,6620923000,294000,294000,294000,294000,555
|
|
20240927,200800,6620923000,294000,294000,294000,294000,0
|
|
20240927,200700,6620923000,294000,294000,294000,294000,0
|
|
20240927,200600,6620923000,294000,294000,294000,294000,0
|
|
20240927,200500,6620923000,294000,294000,294000,294000,0
|
|
20240927,200400,6620923000,294000,294000,294000,294000,0
|
|
20240927,200300,6620923000,294000,294000,294000,294000,0
|
|
20240927,200200,6620923000,294000,294000,294000,294000,0
|
|
20240927,200100,6620923000,294000,294000,294000,294000,0
|
|
20240927,200000,6620923000,294000,294000,294000,294000,0
|
|
20240927,195900,6620923000,294000,294000,294000,294000,0
|
|
20240927,195800,6620923000,294000,294000,294000,294000,0
|
|
20240927,195700,6620923000,294000,294000,294000,294000,0
|
|
20240927,195600,6620923000,294000,294000,294000,294000,0
|
|
20240927,195500,6620923000,294000,294000,294000,294000,0
|
|
20240927,195400,6620923000,294000,294000,294000,294000,0
|
|
20240927,195300,6620923000,294000,294000,294000,294000,0
|
|
20240927,195200,6620923000,294000,294000,294000,294000,0
|
|
20240927,195100,6620923000,294000,294000,294000,294000,0
|
|
20240927,195000,6620923000,294000,294000,294000,294000,0
|
|
20240927,194900,6620923000,294000,294000,294000,294000,0
|
|
20240927,194800,6620923000,294000,294000,294000,294000,0
|
|
20240927,194700,6620923000,294000,294000,294000,294000,0
|
|
20240927,194600,6620923000,294000,294000,294000,294000,0
|
|
20240927,194500,6620923000,294000,294000,294000,294000,0
|
|
20240927,194400,6620923000,294000,294000,294000,294000,0
|
|
20240927,194300,6620923000,294000,294000,294000,294000,0
|
|
20240927,194200,6620923000,294000,294000,294000,294000,0
|
|
20240927,194100,6620923000,294000,294000,294000,294000,0
|
|
20240927,194000,6620923000,294000,294000,294000,294000,0
|
|
20240927,193900,6620923000,294000,294000,294000,294000,555
|
|
20240927,193800,6620923000,294000,294000,294000,294000,0
|
|
20240927,193700,6620923000,294000,294000,294000,294000,0
|
|
20240927,193600,6620923000,294000,294000,294000,294000,0
|
|
20240927,193500,6620923000,294000,294000,294000,294000,0
|
|
20240927,193400,6620923000,294000,294000,294000,294000,0
|
|
20240927,193300,6620923000,294000,294000,294000,294000,0
|
|
20240927,193200,6620923000,294000,294000,294000,294000,0
|
|
20240927,193100,6620923000,294000,294000,294000,294000,0
|
|
20240927,193000,6620923000,294000,294000,294000,294000,0
|
|
20240927,192900,6620923000,294000,294000,294000,294000,0
|
|
20240927,192800,6620923000,294000,294000,294000,294000,0
|
|
20240927,192700,6620923000,294000,294000,294000,294000,0
|
|
20240927,192600,6620923000,294000,294000,294000,294000,0
|
|
20240927,192500,6620923000,294000,294000,294000,294000,0
|
|
20240927,192400,6620923000,294000,294000,294000,294000,0
|
|
20240927,192300,6620923000,294000,294000,294000,294000,0
|
|
20240927,192200,6620923000,294000,294000,294000,294000,0
|
|
20240927,192100,6620923000,294000,294000,294000,294000,0
|
|
20240927,192000,6620923000,294000,294000,294000,294000,0
|
|
20240927,191900,6620923000,294000,294000,294000,294000,0
|
|
20240927,191800,6620923000,294000,294000,294000,294000,0
|
|
20240927,191700,6620923000,294000,294000,294000,294000,0
|
|
20240927,191600,6620923000,294000,294000,294000,294000,0
|
|
20240927,191500,6620923000,294000,294000,294000,294000,0
|
|
20240927,191400,6620923000,294000,294000,294000,294000,0
|
|
20240927,191300,6620923000,294000,294000,294000,294000,0
|
|
20240927,191200,6620923000,294000,294000,294000,294000,0
|
|
20240927,191100,6620923000,294000,294000,294000,294000,0
|
|
20240927,191000,6620923000,294000,294000,294000,294000,0
|
|
20240927,190900,6620923000,294000,294000,294000,294000,555
|
|
20240927,190800,6620923000,294000,294000,294000,294000,0
|
|
20240927,190700,6620923000,294000,294000,294000,294000,0
|
|
20240927,190600,6620923000,294000,294000,294000,294000,0
|
|
20240927,190500,6620923000,294000,294000,294000,294000,0
|
|
20240927,190400,6620923000,294000,294000,294000,294000,0
|
|
20240927,190300,6620923000,294000,294000,294000,294000,0
|
|
20240927,190200,6620923000,294000,294000,294000,294000,0
|
|
20240927,190100,6620923000,294000,294000,294000,294000,0
|
|
20240927,190000,6620923000,294000,294000,294000,294000,0
|
|
20240927,185900,6620923000,294000,294000,294000,294000,0
|
|
20240927,185800,6620923000,294000,294000,294000,294000,0
|
|
20240927,185700,6620923000,294000,294000,294000,294000,0
|
|
20240927,185600,6620923000,294000,294000,294000,294000,0
|
|
20240927,185500,6620923000,294000,294000,294000,294000,0
|
|
20240927,185400,6620923000,294000,294000,294000,294000,0
|
|
20240927,185300,6620923000,294000,294000,294000,294000,0
|
|
20240927,185200,6620923000,294000,294000,294000,294000,0
|
|
20240927,185100,6620923000,294000,294000,294000,294000,0
|
|
20240927,185000,6620923000,294000,294000,294000,294000,0
|
|
20240927,184900,6620923000,294000,294000,294000,294000,0
|
|
20240927,184800,6620923000,294000,294000,294000,294000,0
|
|
20240927,184700,6620923000,294000,294000,294000,294000,0
|
|
20240927,184600,6620923000,294000,294000,294000,294000,0
|
|
20240927,184500,6620923000,294000,294000,294000,294000,0
|
|
20240927,184400,6620923000,294000,294000,294000,294000,0
|
|
20240927,184300,6620923000,294000,294000,294000,294000,0
|
|
20240927,184200,6620923000,294000,294000,294000,294000,0
|
|
20240927,184100,6620923000,294000,294000,294000,294000,0
|
|
20240927,184000,6620923000,294000,294000,294000,294000,0
|
|
20240927,183900,6620923000,294000,294000,294000,294000,555
|
|
20240927,183800,6620923000,294000,294000,294000,294000,0
|
|
20240927,183700,6620923000,294000,294000,294000,294000,0
|
|
20240927,183600,6620923000,294000,294000,294000,294000,0
|
|
20240927,183500,6620923000,294000,294000,294000,294000,0
|
|
20240927,183400,6620923000,294000,294000,294000,294000,0
|
|
20240927,183300,6620923000,294000,294000,294000,294000,0
|
|
20240927,183200,6620923000,294000,294000,294000,294000,0
|
|
20240927,183100,6620923000,294000,294000,294000,294000,0
|
|
20240927,183000,6620923000,294000,294000,294000,294000,0
|
|
20240927,182900,6620923000,294000,294000,294000,294000,0
|
|
20240927,182800,6620923000,294000,294000,294000,294000,0
|
|
20240927,182700,6620923000,294000,294000,294000,294000,0
|
|
20240927,182600,6620923000,294000,294000,294000,294000,0
|
|
20240927,182500,6620923000,294000,294000,294000,294000,0
|
|
20240927,182400,6620923000,294000,294000,294000,294000,0
|
|
20240927,182300,6620923000,294000,294000,294000,294000,0
|
|
20240927,182200,6620923000,294000,294000,294000,294000,0
|
|
20240927,182100,6620923000,294000,294000,294000,294000,0
|
|
20240927,182000,6620923000,294000,294000,294000,294000,0
|
|
20240927,181900,6620923000,294000,294000,294000,294000,0
|
|
20240927,181800,6620923000,294000,294000,294000,294000,0
|
|
20240927,181700,6620923000,294000,294000,294000,294000,0
|
|
20240927,181600,6620923000,294000,294000,294000,294000,0
|
|
20240927,181500,6620923000,294000,294000,294000,294000,0
|
|
20240927,181400,6620923000,294000,294000,294000,294000,0
|
|
20240927,181300,6620923000,294000,294000,294000,294000,0
|
|
20240927,181200,6620923000,294000,294000,294000,294000,0
|
|
20240927,181100,6620923000,294000,294000,294000,294000,0
|
|
20240927,181000,6620923000,294000,294000,294000,294000,0
|
|
20240927,180900,6620923000,294000,294000,294000,294000,555
|
|
20240927,180800,6620923000,294000,294000,294000,294000,0
|
|
20240927,180700,6620923000,294000,294000,294000,294000,0
|
|
20240927,180600,6620923000,294000,294000,294000,294000,0
|
|
20240927,180500,6620923000,294000,294000,294000,294000,0
|
|
20240927,180400,6620923000,294000,294000,294000,294000,0
|
|
20240927,180300,6620923000,294000,294000,294000,294000,0
|
|
20240927,180200,6620923000,294000,294000,294000,294000,0
|
|
20240927,180100,6620923000,294000,294000,294000,294000,0
|
|
20240927,180000,6620923000,294000,294000,294000,294000,0
|
|
20240927,175900,6620923000,294000,294000,294000,294000,0
|
|
20240927,175800,6620923000,294000,294000,294000,294000,0
|
|
20240927,175700,6620923000,294000,294000,294000,294000,0
|
|
20240927,175600,6620923000,294000,294000,294000,294000,0
|
|
20240927,175500,6620923000,294000,294000,294000,294000,0
|
|
20240927,175400,6620923000,294000,294000,294000,294000,0
|
|
20240927,175300,6620923000,294000,294000,294000,294000,0
|
|
20240927,175200,6620923000,294000,294000,294000,294000,0
|
|
20240927,175100,6620923000,294000,294000,294000,294000,0
|
|
20240927,175000,6620923000,294000,294000,294000,294000,0
|
|
20240927,174900,6620923000,294000,294000,294000,294000,0
|
|
20240927,174800,6620923000,294000,294000,294000,294000,0
|
|
20240927,174700,6620923000,294000,294000,294000,294000,0
|
|
20240927,174600,6620923000,294000,294000,294000,294000,0
|
|
20240927,174500,6620923000,294000,294000,294000,294000,0
|
|
20240927,174400,6620923000,294000,294000,294000,294000,0
|
|
20240927,174300,6620923000,294000,294000,294000,294000,0
|
|
20240927,174200,6620923000,294000,294000,294000,294000,0
|
|
20240927,174100,6620923000,294000,294000,294000,294000,0
|
|
20240927,174000,6620923000,294000,294000,294000,294000,0
|
|
20240927,173900,6620923000,294000,294000,294000,294000,555
|
|
20240927,173800,6620923000,294000,294000,294000,294000,0
|
|
20240927,173700,6620923000,294000,294000,294000,294000,0
|
|
20240927,173600,6620923000,294000,294000,294000,294000,0
|
|
20240927,173500,6620923000,294000,294000,294000,294000,0
|
|
20240927,173400,6620923000,294000,294000,294000,294000,0
|
|
20240927,173300,6620923000,294000,294000,294000,294000,0
|
|
20240927,173200,6620923000,294000,294000,294000,294000,0
|
|
20240927,173100,6620923000,294000,294000,294000,294000,0
|
|
20240927,173000,6620923000,294000,294000,294000,294000,0
|
|
20240927,172900,6620923000,294000,294000,294000,294000,0
|
|
20240927,172800,6620923000,294000,294000,294000,294000,0
|
|
20240927,172700,6620923000,294000,294000,294000,294000,0
|
|
20240927,172600,6620923000,294000,294000,294000,294000,0
|
|
20240927,172500,6620923000,294000,294000,294000,294000,0
|
|
20240927,172400,6620923000,294000,294000,294000,294000,0
|
|
20240927,172300,6620923000,294000,294000,294000,294000,0
|
|
20240927,172200,6620923000,294000,294000,294000,294000,0
|
|
20240927,172100,6620923000,294000,294000,294000,294000,0
|
|
20240927,172000,6620923000,294000,294000,294000,294000,0
|
|
20240927,171900,6620923000,294000,294000,294000,294000,0
|
|
20240927,171800,6620923000,294000,294000,294000,294000,0
|
|
20240927,171700,6620923000,294000,294000,294000,294000,0
|
|
20240927,171600,6620923000,294000,294000,294000,294000,0
|
|
20240927,171500,6620923000,294000,294000,294000,294000,0
|
|
20240927,171400,6620923000,294000,294000,294000,294000,0
|
|
20240927,171300,6620923000,294000,294000,294000,294000,0
|
|
20240927,171200,6620923000,294000,294000,294000,294000,0
|
|
20240927,171100,6620923000,294000,294000,294000,294000,0
|
|
20240927,171000,6620923000,294000,294000,294000,294000,0
|
|
20240927,170900,6620923000,294000,294000,294000,294000,555
|
|
20240927,170800,6620923000,294000,294000,294000,294000,0
|
|
20240927,170700,6620923000,294000,294000,294000,294000,0
|
|
20240927,170600,6620923000,294000,294000,294000,294000,0
|
|
20240927,170500,6620923000,294000,294000,294000,294000,0
|
|
20240927,170400,6620923000,294000,294000,294000,294000,0
|
|
20240927,170300,6620923000,294000,294000,294000,294000,0
|
|
20240927,170200,6620923000,294000,294000,294000,294000,0
|
|
20240927,170100,6620923000,294000,294000,294000,294000,0
|
|
20240927,170000,6620923000,294000,294000,294000,294000,0
|
|
20240927,165900,6620923000,294000,294000,294000,294000,0
|
|
20240927,165800,6620923000,294000,294000,294000,294000,0
|
|
20240927,165700,6620923000,294000,294000,294000,294000,0
|
|
20240927,165600,6620923000,294000,294000,294000,294000,0
|
|
20240927,165500,6620923000,294000,294000,294000,294000,0
|
|
20240927,165400,6620923000,294000,294000,294000,294000,0
|
|
20240927,165300,6620923000,294000,294000,294000,294000,0
|
|
20240927,165200,6620923000,294000,294000,294000,294000,0
|
|
20240927,165100,6620923000,294000,294000,294000,294000,0
|
|
20240927,165000,6620923000,294000,294000,294000,294000,0
|
|
20240927,164900,6620923000,294000,294000,294000,294000,0
|
|
20240927,164800,6620923000,294000,294000,294000,294000,0
|
|
20240927,164700,6620923000,294000,294000,294000,294000,0
|
|
20240927,164600,6620923000,294000,294000,294000,294000,0
|
|
20240927,164500,6620923000,294000,294000,294000,294000,0
|
|
20240927,164400,6620923000,294000,294000,294000,294000,0
|
|
20240927,164300,6620923000,294000,294000,294000,294000,0
|
|
20240927,164200,6620923000,294000,294000,294000,294000,0
|
|
20240927,164100,6620923000,294000,294000,294000,294000,0
|
|
20240927,164000,6620923000,294000,294000,294000,294000,0
|
|
20240927,163900,6620923000,294000,294000,294000,294000,555
|
|
20240927,163800,6620923000,294000,294000,294000,294000,0
|
|
20240927,163700,6620923000,294000,294000,294000,294000,0
|
|
20240927,163600,6620923000,294000,294000,294000,294000,0
|
|
20240927,163500,6620923000,294000,294000,294000,294000,0
|
|
20240927,163400,6620923000,294000,294000,294000,294000,0
|
|
20240927,163300,6620923000,294000,294000,294000,294000,0
|
|
20240927,163200,6620923000,294000,294000,294000,294000,0
|
|
20240927,163100,6620923000,294000,294000,294000,294000,0
|
|
20240927,163000,6620923000,294000,294000,294000,294000,0
|
|
20240927,162900,6620923000,294000,294000,294000,294000,0
|
|
20240927,162800,6620923000,294000,294000,294000,294000,0
|
|
20240927,162700,6620923000,294000,294000,294000,294000,0
|
|
20240927,162600,6620923000,294000,294000,294000,294000,0
|
|
20240927,162500,6620923000,294000,294000,294000,294000,0
|
|
20240927,162400,6620923000,294000,294000,294000,294000,0
|
|
20240927,162300,6620923000,294000,294000,294000,294000,0
|
|
20240927,162200,6620923000,294000,294000,294000,294000,0
|
|
20240927,162100,6620923000,294000,294000,294000,294000,0
|
|
20240927,162000,6620923000,294000,294000,294000,294000,0
|
|
20240927,161900,6620923000,294000,294000,294000,294000,0
|
|
20240927,161800,6620923000,294000,294000,294000,294000,0
|
|
20240927,161700,6620923000,294000,294000,294000,294000,0
|
|
20240927,161600,6620923000,294000,294000,294000,294000,0
|
|
20240927,161500,6620923000,294000,294000,294000,294000,0
|
|
20240927,161400,6620923000,294000,294000,294000,294000,0
|
|
20240927,161300,6620923000,294000,294000,294000,294000,0
|
|
20240927,161200,6620923000,294000,294000,294000,294000,0
|
|
20240927,161100,6620923000,294000,294000,294000,294000,0
|
|
20240927,161000,6620923000,294000,294000,294000,294000,0
|
|
20240927,160900,6620923000,294000,294000,294000,294000,555
|
|
20240927,160800,6620923000,294000,294000,294000,294000,0
|
|
20240927,160700,6620923000,294000,294000,294000,294000,0
|
|
20240927,160600,6620923000,294000,294000,294000,294000,0
|
|
20240927,160500,6620923000,294000,294000,294000,294000,0
|
|
20240927,160400,6620923000,294000,294000,294000,294000,0
|
|
20240927,160300,6620923000,294000,294000,294000,294000,0
|
|
20240927,160200,6620923000,294000,294000,294000,294000,0
|
|
20240927,160100,6620923000,294000,294000,294000,294000,0
|
|
20240927,160000,6620923000,294000,294000,294000,294000,0
|
|
20240927,155900,6620923000,294000,294000,294000,294000,0
|
|
20240927,155800,6620923000,294000,294000,294000,294000,0
|
|
20240927,155700,6620923000,294000,294000,294000,294000,0
|
|
20240927,155600,6620923000,294000,294000,294000,294000,0
|
|
20240927,155500,6620923000,294000,294000,294000,294000,0
|
|
20240927,155400,6620923000,294000,294000,294000,294000,0
|
|
20240927,155300,6620923000,294000,294000,294000,294000,0
|
|
20240927,155200,6620923000,294000,294000,294000,294000,0
|
|
20240927,155100,6620923000,294000,294000,294000,294000,0
|
|
20240927,155000,6620923000,294000,294000,294000,294000,0
|
|
20240927,154900,6620923000,294000,294000,294000,294000,0
|
|
20240927,154800,6620923000,294000,294000,294000,294000,0
|
|
20240927,154700,6620923000,294000,294000,294000,294000,0
|
|
20240927,154600,6620923000,294000,294000,294000,294000,0
|
|
20240927,154500,6620923000,294000,294000,294000,294000,0
|
|
20240927,154400,6620923000,294000,294000,294000,294000,0
|
|
20240927,154300,6620923000,294000,294000,294000,294000,0
|
|
20240927,154200,6620923000,294000,294000,294000,294000,0
|
|
20240927,154100,6620923000,294000,294000,294000,294000,0
|
|
20240927,154000,6620923000,294000,294000,294000,294000,0
|
|
20240927,153900,6620923000,294000,294000,294000,294000,555
|
|
20240927,153800,6620923000,294000,294000,294000,294000,0
|
|
20240927,153700,6620923000,294000,294000,294000,294000,0
|
|
20240927,153600,6620923000,294000,294000,294000,294000,0
|
|
20240927,153500,6620923000,294000,294000,294000,294000,0
|
|
20240927,153400,6620923000,294000,294000,294000,294000,0
|
|
20240927,153300,6620923000,294000,294000,294000,294000,0
|
|
20240927,153200,6620923000,294000,294000,294000,294000,0
|
|
20240927,153100,6620923000,294000,294000,294000,294000,0
|
|
20240927,153000,6620923000,294000,294000,294000,294000,555
|
|
20240927,152900,6457753000,295500,295500,295500,295500,0
|
|
20240927,152800,6457753000,295500,295500,295500,295500,0
|
|
20240927,152700,6457753000,295500,295500,295500,295500,0
|
|
20240927,152600,6457753000,295500,295500,295500,295500,0
|
|
20240927,152500,6457753000,295500,295500,295500,295500,0
|
|
20240927,152400,6457753000,295500,295500,295500,295500,0
|
|
20240927,152300,6457753000,295500,295500,295500,295500,0
|
|
20240927,152200,6457753000,295500,295500,295500,295500,0
|
|
20240927,152100,6457753000,295500,295500,295500,295500,0
|
|
20240927,152000,6457753000,295500,295500,295500,295500,0
|
|
20240927,151900,6457753000,295500,296000,296000,295000,63
|
|
20240927,151800,6439135500,296000,296000,296000,295500,53
|
|
20240927,151700,6423471500,295500,296000,296000,295500,18
|
|
20240927,151600,6418146000,296000,296000,296000,295500,5
|
|
20240927,151500,6416666500,296000,296000,296000,296000,19
|
|
20240927,151400,6411042500,296000,296000,296000,295500,38
|
|
20240927,151300,6399797000,296000,296000,296500,295500,24
|
|
20240927,151200,6392686000,296500,296500,296500,296000,48
|
|
20240927,151100,6378466000,296500,296000,296500,296000,20
|
|
20240927,151000,6372543000,296500,296500,296500,296000,25
|
|
20240927,150900,6365131000,296500,296000,296500,296000,34
|
|
20240927,150800,6355058000,295500,296000,296500,295500,43
|
|
20240927,150700,6342330000,296500,296000,296500,296000,14
|
|
20240927,150600,6338183500,296000,295500,296000,295000,52
|
|
20240927,150500,6322823500,295500,296000,296000,295500,40
|
|
20240927,150400,6310988500,296000,295500,296000,295500,42
|
|
20240927,150300,6298561500,296000,296000,296000,295500,23
|
|
20240927,150200,6291754000,295500,296000,296000,295500,23
|
|
20240927,150100,6284948000,296000,295500,296000,295500,36
|
|
20240927,150000,6274300500,296000,296000,296000,295500,21
|
|
20240927,145900,6268085000,296000,296000,296000,295500,34
|
|
20240927,145800,6258021500,295500,296500,296500,295500,21
|
|
20240927,145700,6251803000,295500,296000,296000,295500,36
|
|
20240927,145600,6241152500,296500,296500,296500,296000,23
|
|
20240927,145500,6234340000,296000,295500,296500,295500,25
|
|
20240927,145400,6226937500,296000,296000,296000,296000,31
|
|
20240927,145300,6217761500,296000,295500,296000,295500,34
|
|
20240927,145200,6207711500,295500,296000,296000,295500,25
|
|
20240927,145100,6200316000,296000,296000,296000,295500,32
|
|
20240927,145000,6190856000,296000,296000,296000,295500,24
|
|
20240927,144900,6183759000,296000,295500,296000,295500,21
|
|
20240927,144800,6177550000,295000,296000,296000,295000,86
|
|
20240927,144700,6152144000,296000,296000,296000,296000,24
|
|
20240927,144600,6145040000,296000,295500,296000,295000,27
|
|
20240927,144500,6137063500,296000,295500,296500,295500,29
|
|
20240927,144400,6128477500,295500,296500,296500,295500,88
|
|
20240927,144300,6102466500,296500,296000,296500,296000,35
|
|
20240927,144200,6092106000,296000,296500,296500,295500,44
|
|
20240927,144100,6079080500,297000,297000,297000,297000,19
|
|
20240927,144000,6073437500,296500,297000,297000,296500,21
|
|
20240927,143900,6067208000,296500,296500,296500,296500,31
|
|
20240927,143800,6058016500,296500,296000,296500,296000,33
|
|
20240927,143700,6048232500,296500,296500,296500,296500,20
|
|
20240927,143600,6042302500,296000,296000,296500,296000,34
|
|
20240927,143500,6032228000,296000,296000,296500,296000,37
|
|
20240927,143400,6021272000,296500,297000,297000,296500,8
|
|
20240927,143300,6018897500,297000,297000,297000,296500,33
|
|
20240927,143200,6009100000,296500,296000,296500,296000,34
|
|
20240927,143100,5999025500,296000,296000,296000,296000,22
|
|
20240927,143000,5992513500,296000,296000,297000,296000,61
|
|
20240927,142900,5974440500,296500,296500,296500,296500,26
|
|
20240927,142800,5966731500,296500,297000,297000,296000,37
|
|
20240927,142700,5955762500,297500,297000,297500,296500,82
|
|
20240927,142600,5931402000,297000,297000,297000,297000,43
|
|
20240927,142500,5918631000,297000,297500,298000,297000,98
|
|
20240927,142400,5889476500,297500,298000,298000,297500,22
|
|
20240927,142300,5882921000,298000,298000,298000,297500,28
|
|
20240927,142200,5874577500,298000,298000,298000,297500,47
|
|
20240927,142100,5860577000,298000,298000,298000,298000,48
|
|
20240927,142000,5846273000,298000,298000,298000,298000,30
|
|
20240927,141900,5837333000,298000,298000,298000,297500,43
|
|
20240927,141800,5824521000,298000,298000,298000,297500,51
|
|
20240927,141700,5809328000,298000,298000,298000,297500,46
|
|
20240927,141600,5795620500,298000,298000,298000,298000,21
|
|
20240927,141500,5789362500,297500,298000,298000,297500,27
|
|
20240927,141400,5781320500,298000,298000,298000,298000,21
|
|
20240927,141300,5775062500,297500,298000,298000,297500,24
|
|
20240927,141200,5767912000,298000,298000,298000,297500,29
|
|
20240927,141100,5759271000,298000,297500,298000,297500,20
|
|
20240927,141000,5753311500,298000,298000,298000,297500,25
|
|
20240927,140900,5745863000,298000,297500,298000,297500,42
|
|
20240927,140800,5733358500,298000,298000,298000,297500,20
|
|
20240927,140700,5727399000,298000,298000,298000,297500,37
|
|
20240927,140600,5716375500,298000,298000,298000,298000,19
|
|
20240927,140500,5710713500,298000,298000,298000,297500,64
|
|
20240927,140400,5691647500,298000,298000,298000,298000,20
|
|
20240927,140300,5685687500,297500,297500,298000,297500,25
|
|
20240927,140200,5678240000,298000,297500,298000,297500,98
|
|
20240927,140100,5649050500,297500,297000,298000,297000,36
|
|
20240927,140000,5638339500,297500,297500,297500,297500,53
|
|
20240927,135900,5622572000,297500,297500,298000,297500,21
|
|
20240927,135800,5616315000,298000,297500,298000,297500,18
|
|
20240927,135700,5610959500,297500,297000,297500,297000,35
|
|
20240927,135600,5600547500,297500,297500,297500,297000,49
|
|
20240927,135500,5585971500,297500,297000,297500,297000,240
|
|
20240927,135400,5514682000,296500,297000,297000,296500,23
|
|
20240927,135300,5507852000,296500,296000,297000,296000,188
|
|
20240927,135200,5452158000,295500,295500,295500,295500,122
|
|
20240927,135100,5416107000,295500,295500,295500,295500,14
|
|
20240927,135000,5411970000,295500,295500,295500,295500,10
|
|
20240927,134900,5409015000,295000,295500,295500,295000,9
|
|
20240927,134800,5406359500,295500,295500,295500,295500,8
|
|
20240927,134700,5403995500,295500,295500,295500,295500,5
|
|
20240927,134600,5402518000,296000,296000,296000,296000,0
|
|
20240927,134500,5402518000,296000,296000,296000,296000,0
|
|
20240927,134400,5402518000,296000,295500,296000,295500,3
|
|
20240927,134300,5401631000,295500,295500,295500,295500,20
|
|
20240927,134200,5395721000,295500,295500,295500,295500,2
|
|
20240927,134100,5395130000,295500,295500,295500,295500,32
|
|
20240927,134000,5385674000,295500,295500,295500,295500,3
|
|
20240927,133900,5384787500,295500,295000,295500,295000,51
|
|
20240927,133800,5369717500,295000,295000,295000,295000,5
|
|
20240927,133700,5368242500,295500,295500,295500,295500,1
|
|
20240927,133600,5367947000,294500,294500,294500,294500,0
|
|
20240927,133500,5367947000,294500,295500,295500,294500,100
|
|
20240927,133400,5338472500,295500,295500,295500,295500,0
|
|
20240927,133300,5338472500,295500,295500,295500,295500,3
|
|
20240927,133200,5337586000,295000,295000,295000,295000,0
|
|
20240927,133100,5337586000,295000,296000,296000,295000,91
|
|
20240927,133000,5310735500,295500,295500,295500,295500,4
|
|
20240927,132900,5309553500,295500,295500,295500,295500,16
|
|
20240927,132800,5304825500,295500,295500,295500,295500,2
|
|
20240927,132700,5304234500,295500,295500,295500,295500,5
|
|
20240927,132600,5302757000,295500,295500,295500,295500,61
|
|
20240927,132500,5284731500,295500,295500,295500,295500,4
|
|
20240927,132400,5283549500,295500,296000,296000,295500,23
|
|
20240927,132300,5276751500,296000,295500,296000,295500,3
|
|
20240927,132200,5275864000,296000,296000,296000,296000,10
|
|
20240927,132100,5272904000,296000,296000,296000,296000,0
|
|
20240927,132000,5272904000,296000,296000,296000,296000,33
|
|
20240927,131900,5263136000,296000,296000,296000,296000,4
|
|
20240927,131800,5261952000,295500,296000,296000,295500,23
|
|
20240927,131700,5255144500,296000,296000,296500,296000,22
|
|
20240927,131600,5248632000,296000,296000,296000,296000,1
|
|
20240927,131500,5248336000,296000,296000,296000,296000,0
|
|
20240927,131400,5248336000,296000,296500,296500,296000,14
|
|
20240927,131300,5244191500,296500,296000,296500,296000,112
|
|
20240927,131200,5211023500,296000,296500,296500,296000,3
|
|
20240927,131100,5210134500,296500,296000,296500,296000,4
|
|
20240927,131000,5208949000,296000,296000,296000,296000,9
|
|
20240927,130900,5206285000,296000,296000,296000,296000,24
|
|
20240927,130800,5199181000,296000,295500,296000,295500,20
|
|
20240927,130700,5193261500,296000,296000,296000,296000,0
|
|
20240927,130600,5193261500,296000,296000,296000,296000,1
|
|
20240927,130500,5192965500,296000,296000,296000,296000,59
|
|
20240927,130400,5175501500,296000,296000,296000,296000,4
|
|
20240927,130300,5174317500,296000,296000,296000,296000,1
|
|
20240927,130200,5174021500,296000,296000,296000,296000,53
|
|
20240927,130100,5158333500,296000,295500,296000,295500,11
|
|
20240927,130000,5155082500,296000,295500,296000,295500,3
|
|
20240927,125900,5154195000,295500,296000,296000,295500,13
|
|
20240927,125800,5150351500,296000,296000,296000,296000,6
|
|
20240927,125700,5148575500,295500,295500,295500,295500,0
|
|
20240927,125600,5148575500,295500,295500,295500,295500,1
|
|
20240927,125500,5148280000,295000,295000,295000,295000,0
|
|
20240927,125400,5148280000,295000,295500,295500,295000,29
|
|
20240927,125300,5139711000,295500,295000,295500,295000,38
|
|
20240927,125200,5128487000,295000,295000,295000,295000,1
|
|
20240927,125100,5128192000,295000,295500,295500,295000,2
|
|
20240927,125000,5127601500,295500,295500,295500,295500,0
|
|
20240927,124900,5127601500,295500,296000,296000,295500,17
|
|
20240927,124800,5122577000,295500,295500,295500,295000,40
|
|
20240927,124700,5110759000,295500,295500,295500,295500,0
|
|
20240927,124600,5110759000,295500,295500,295500,295500,3
|
|
20240927,124500,5109872500,295500,295500,295500,295000,4
|
|
20240927,124400,5108691500,295500,295500,295500,295500,8
|
|
20240927,124300,5106327500,295500,295500,295500,295500,3
|
|
20240927,124200,5105441000,295500,295500,295500,295500,4
|
|
20240927,124100,5104259000,295500,295500,295500,295500,37
|
|
20240927,124000,5093325500,295500,296000,296000,295500,26
|
|
20240927,123900,5085642000,296000,296000,296000,296000,5
|
|
20240927,123800,5084162000,296000,296000,296000,296000,2
|
|
20240927,123700,5083570000,296000,296000,296000,295500,35
|
|
20240927,123600,5073212000,296000,295500,296000,295500,92
|
|
20240927,123500,5046023500,295500,295000,295500,295000,314
|
|
20240927,123400,4953354000,295000,295000,295000,295000,3
|
|
20240927,123300,4952469000,295000,295000,295000,295000,4
|
|
20240927,123200,4951289000,295000,295000,295000,295000,3
|
|
20240927,123100,4950404000,295000,295000,295000,295000,18
|
|
20240927,123000,4945094000,294500,294500,294500,294500,5
|
|
20240927,122900,4943621500,295000,295000,295000,295000,1
|
|
20240927,122800,4943326500,295000,295000,295000,295000,13
|
|
20240927,122700,4939491500,295000,295000,295000,295000,27
|
|
20240927,122600,4931526500,295000,295000,295000,295000,1
|
|
20240927,122500,4931231500,294500,295500,295500,294500,60
|
|
20240927,122400,4913534000,295500,295000,295500,295000,11
|
|
20240927,122300,4910284000,295500,295500,295500,295500,1
|
|
20240927,122200,4909988500,295500,295500,295500,295000,27
|
|
20240927,122100,4902012500,295000,295000,295000,295000,1
|
|
20240927,122000,4901717500,295500,295500,295500,295500,4
|
|
20240927,121900,4900535500,295500,295500,295500,295500,0
|
|
20240927,121800,4900535500,295500,295500,295500,295500,2
|
|
20240927,121700,4899944500,295000,295000,295000,295000,11
|
|
20240927,121600,4896699500,295500,295000,295500,295000,12
|
|
20240927,121500,4893158500,295000,295000,295000,295000,31
|
|
20240927,121400,4884013500,295500,295500,295500,295500,2
|
|
20240927,121300,4883422500,295500,295500,295500,295500,4
|
|
20240927,121200,4882240500,295500,295500,295500,295500,43
|
|
20240927,121100,4869534000,296500,296500,296500,296500,3
|
|
20240927,121000,4868644500,296500,296500,296500,296500,3
|
|
20240927,120900,4867755000,296000,296000,296000,296000,4
|
|
20240927,120800,4866571000,296000,296000,296000,296000,1
|
|
20240927,120700,4866275000,296500,296000,296500,296000,18
|
|
20240927,120600,4860944500,296000,296000,296000,296000,0
|
|
20240927,120500,4860944500,296000,296000,296000,296000,3
|
|
20240927,120400,4860056500,296000,296000,296000,296000,1
|
|
20240927,120300,4859760500,296000,296000,296000,296000,1
|
|
20240927,120200,4859464500,296000,296000,296000,296000,10
|
|
20240927,120100,4856504500,296000,296000,296000,296000,10
|
|
20240927,120000,4853544500,296500,296500,296500,296500,1
|
|
20240927,115900,4853248000,296500,296500,296500,296500,2
|
|
20240927,115800,4852655000,297000,297000,297000,297000,1
|
|
20240927,115700,4852358000,296000,296000,296000,296000,71
|
|
20240927,115600,4831342000,296500,296000,296500,296000,6
|
|
20240927,115500,4829565500,296500,297000,297000,296500,13
|
|
20240927,115400,4825710000,297000,297000,297000,297000,1
|
|
20240927,115300,4825413000,297500,296000,297500,296000,3
|
|
20240927,115200,4824523500,296500,297500,297500,296000,4
|
|
20240927,115100,4823337000,297500,297500,297500,297500,201
|
|
20240927,115000,4763539500,296500,297000,297000,296500,86
|
|
20240927,114900,4738033000,297000,297000,297000,297000,0
|
|
20240927,114800,4738033000,297000,297000,297000,297000,31
|
|
20240927,114700,4728826000,296000,296000,296000,296000,2
|
|
20240927,114600,4728234000,296500,296500,296500,296000,35
|
|
20240927,114500,4717858500,297000,296500,297000,296500,92
|
|
20240927,114400,4690535000,296500,296000,296500,296000,87
|
|
20240927,114300,4664740500,296000,296000,296000,296000,14
|
|
20240927,114200,4660596500,296000,296000,296000,296000,1
|
|
20240927,114100,4660300500,296000,296000,296000,296000,5
|
|
20240927,114000,4658820500,296000,296000,296000,296000,38
|
|
20240927,113900,4647572500,296000,295500,296000,295500,39
|
|
20240927,113800,4636032000,295000,295500,296000,295000,14
|
|
20240927,113700,4631895000,295500,296000,296000,295500,4
|
|
20240927,113600,4630712000,296000,296000,296000,296000,128
|
|
20240927,113500,4592824000,296500,295500,296500,295000,112
|
|
20240927,113400,4559688500,295500,296500,297000,295500,94
|
|
20240927,113300,4531845500,297000,297500,297500,297000,50
|
|
20240927,113200,4516984000,297500,297000,297500,297000,17
|
|
20240927,113100,4511928500,297000,297000,297000,297000,14
|
|
20240927,113000,4507770500,297000,297500,297500,297000,7
|
|
20240927,112900,4505690000,297500,297500,297500,297500,133
|
|
20240927,112800,4466122500,297500,297000,297500,297000,62
|
|
20240927,112700,4447703500,297000,297000,297000,297000,13
|
|
20240927,112600,4443842500,297500,297000,297500,297000,61
|
|
20240927,112500,4425715000,297000,297500,297500,297000,24
|
|
20240927,112400,4418575500,297500,297500,297500,297000,34
|
|
20240927,112300,4408461500,297500,297000,297500,297000,9
|
|
20240927,112200,4405784500,297500,297000,297500,296500,51
|
|
20240927,112100,4390630000,297500,296500,297500,296500,68
|
|
20240927,112000,4370417000,297000,297500,297500,297000,163
|
|
20240927,111900,4322000000,297500,298000,298000,297500,50
|
|
20240927,111800,4307104500,298000,298000,298000,297000,48
|
|
20240927,111700,4292805500,297500,298500,298500,297000,414
|
|
20240927,111600,4169281000,298500,298500,298500,298000,405
|
|
20240927,111500,4048480000,298500,297000,298500,297000,461
|
|
20240927,111400,3911273000,296000,296500,297500,296000,43
|
|
20240927,111300,3898517000,297000,296500,297500,296500,172
|
|
20240927,111200,3847431000,297000,295500,297000,295500,141
|
|
20240927,111100,3805640500,295500,295500,295500,295500,11
|
|
20240927,111000,3802390000,295000,295000,295000,294500,116
|
|
20240927,110900,3768170500,295000,294500,295000,294500,26
|
|
20240927,110800,3760507000,295000,295000,295000,295000,9
|
|
20240927,110700,3757852000,294500,294500,295000,294500,17
|
|
20240927,110600,3752839500,294500,295000,295000,294500,14
|
|
20240927,110500,3748710500,295000,295000,295000,294500,26
|
|
20240927,110400,3741041500,294500,295000,295000,294500,10
|
|
20240927,110300,3738092000,294500,294500,294500,294500,10
|
|
20240927,110200,3735147000,295000,294500,295000,294500,13
|
|
20240927,110100,3731313500,294500,294000,294500,294000,10
|
|
20240927,110000,3728369000,294000,294500,295000,294000,179
|
|
20240927,105900,3675658000,295000,295000,295000,294500,15
|
|
20240927,105800,3671235000,295000,294500,295000,294500,15
|
|
20240927,105700,3666811500,295000,294500,295000,294500,12
|
|
20240927,105600,3663272000,294500,295000,295000,294500,16
|
|
20240927,105500,3658554000,294500,294000,294500,294000,4
|
|
20240927,105400,3657376500,294000,294000,295000,294000,18
|
|
20240927,105300,3652073000,294000,295000,295000,294000,15
|
|
20240927,105200,3647650000,295000,294500,295000,294500,14
|
|
20240927,105100,3643526500,294000,294500,294500,294000,19
|
|
20240927,105000,3637932000,294500,294500,294500,294500,32
|
|
20240927,104900,3628508000,294500,294500,294500,294500,18
|
|
20240927,104800,3623207000,294500,294500,294500,294500,22
|
|
20240927,104700,3616728000,294500,294000,294500,294000,8
|
|
20240927,104600,3614373500,294000,294500,294500,294000,15
|
|
20240927,104500,3609957000,294000,294500,294500,294000,26
|
|
20240927,104400,3602302000,294000,294500,294500,294000,29
|
|
20240927,104300,3593765500,294500,294500,294500,294000,54
|
|
20240927,104200,3577868000,294500,295000,295000,294500,11
|
|
20240927,104100,3574623500,295000,294500,295000,294500,12
|
|
20240927,104000,3571084000,294500,294500,294500,294500,25
|
|
20240927,103900,3563721500,294500,294500,294500,294500,38
|
|
20240927,103800,3552530500,294500,294500,295000,294500,130
|
|
20240927,103700,3514237000,294500,295000,295000,294500,57
|
|
20240927,103600,3497432000,295000,295500,295500,295000,83
|
|
20240927,103500,3472942000,295000,295500,295500,295000,12
|
|
20240927,103400,3469396500,295500,295500,295500,295500,8
|
|
20240927,103300,3467032500,295000,296000,296000,295000,270
|
|
20240927,103200,3387176500,296500,296500,296500,296500,62
|
|
20240927,103100,3368793500,297000,296500,297000,296500,101
|
|
20240927,103000,3338842500,296500,297000,298500,296500,150
|
|
20240927,102900,3294154000,298000,298000,298000,298000,32
|
|
20240927,102800,3284618000,298000,298000,298000,298000,49
|
|
20240927,102700,3270016000,298000,298000,298000,297000,283
|
|
20240927,102600,3185753500,298500,298500,298500,298000,100
|
|
20240927,102500,3155924000,298000,298500,298500,297500,83
|
|
20240927,102400,3131179000,297000,297000,298500,296000,93
|
|
20240927,102300,3103507500,297500,298500,298500,297000,50
|
|
20240927,102200,3088616500,298500,299000,299000,298000,254
|
|
20240927,102100,3012799500,299000,298000,299000,297000,932
|
|
20240927,102000,2734929000,297500,297500,298000,297500,145
|
|
20240927,101900,2691784500,297500,296500,297500,296500,702
|
|
20240927,101800,2483126000,296500,296000,297000,295500,439
|
|
20240927,101700,2353017000,296000,296000,296000,295500,254
|
|
20240927,101600,2277836000,296000,295500,296000,295500,79
|
|
20240927,101500,2254484500,295000,295000,295500,295000,51
|
|
20240927,101400,2239429500,295000,295000,295500,295000,105
|
|
20240927,101300,2208404500,295500,294500,295500,294500,3
|
|
20240927,101200,2207520000,295500,295000,295500,294500,63
|
|
20240927,101100,2188911000,295000,295000,295000,295000,3
|
|
20240927,101000,2188026000,295000,294500,295000,294500,85
|
|
20240927,100900,2162953500,294500,294500,294500,294500,61
|
|
20240927,100800,2144989000,293500,294000,294000,293500,104
|
|
20240927,100700,2114415000,294000,293000,294500,293000,218
|
|
20240927,100600,2050333000,293000,293000,294000,293000,5
|
|
20240927,100500,2048866000,293500,293000,293500,293000,75
|
|
20240927,100400,2026854500,293500,293500,293500,293500,165
|
|
20240927,100300,1978427000,293000,293000,293000,293000,3
|
|
20240927,100200,1977548000,293500,292500,293500,292000,188
|
|
20240927,100100,1922630500,292000,293000,294000,292000,148
|
|
20240927,100000,1879314500,293000,293000,294000,293000,83
|
|
20240927,095900,1854989000,293000,293500,293500,293000,108
|
|
20240927,095800,1823292000,293500,293500,293500,293500,68
|
|
20240927,095700,1803334000,293500,293000,294000,293000,143
|
|
20240927,095600,1761389000,293000,294000,294000,293000,128
|
|
20240927,095500,1723845500,294000,294000,294000,294000,2
|
|
20240927,095400,1723257500,294500,294500,294500,294000,21
|
|
20240927,095300,1717073500,294500,294500,294500,294500,79
|
|
20240927,095200,1693808000,294500,293500,294500,293500,5
|
|
20240927,095100,1692339500,293500,294500,294500,293500,84
|
|
20240927,095000,1667629500,295000,295000,295000,295000,1
|
|
20240927,094900,1667334500,295000,295000,295500,294500,55
|
|
20240927,094800,1651108000,295500,295000,295500,295000,83
|
|
20240927,094700,1626622500,294500,295000,295000,294500,30
|
|
20240927,094600,1617774000,294500,295000,295000,294500,15
|
|
20240927,094500,1613350000,295000,295000,295000,294000,43
|
|
20240927,094400,1600671500,295000,296500,296500,295000,71
|
|
20240927,094300,1579698500,296000,296000,296000,295500,42
|
|
20240927,094200,1567269000,296000,296000,296000,295500,215
|
|
20240927,094100,1503641000,296500,295000,296500,295000,498
|
|
20240927,094000,1356314500,295000,294500,295000,293500,93
|
|
20240927,093900,1328898000,293500,293500,294000,293000,65
|
|
20240927,093800,1309820500,293000,293000,293000,293000,23
|
|
20240927,093700,1303081500,293000,293500,293500,293000,167
|
|
20240927,093600,1254112500,294000,295000,295000,294000,176
|
|
20240927,093500,1202324500,295000,295000,295000,295000,12
|
|
20240927,093400,1198784500,295000,295000,295000,295000,26
|
|
20240927,093300,1191114500,294500,294500,295000,294500,25
|
|
20240927,093200,1183744500,295000,295000,295000,294500,116
|
|
20240927,093100,1149550500,295000,294500,295500,294000,566
|
|
20240927,093000,982688500,294500,294000,294500,293500,170
|
|
20240927,092900,932706000,294000,293000,294000,293000,283
|
|
20240927,092800,849656000,293000,292000,293000,292000,394
|
|
20240927,092700,734362000,292500,290500,292500,290500,127
|
|
20240927,092600,697284500,291000,290500,291000,290500,25
|
|
20240927,092500,690010000,291000,291000,291000,291000,2
|
|
20240927,092400,689428000,290500,291000,291000,290500,14
|
|
20240927,092300,685359500,291000,292000,292000,291000,37
|
|
20240927,092200,674568000,291500,292000,292000,291500,79
|
|
20240927,092100,651536500,292000,292000,292500,291500,251
|
|
20240927,092000,578249000,292000,291000,292000,290500,164
|
|
20240927,091900,530443500,291000,290000,291000,289000,217
|
|
20240927,091800,467360000,289500,289000,289500,289000,132
|
|
20240927,091700,429194500,288500,289500,289500,288500,55
|
|
20240927,091600,413276500,289500,290500,290500,289500,9
|
|
20240927,091500,410669000,290500,289000,290500,289000,222
|
|
20240927,091400,346354500,288000,288000,288000,288000,0
|
|
20240927,091300,346354500,288000,287500,289000,287500,17
|
|
20240927,091200,341458500,288500,287500,288500,287000,44
|
|
20240927,091100,328772000,287500,285500,287500,285500,89
|
|
20240927,091000,303290000,286500,287500,287500,285500,388
|
|
20240927,090900,192122000,287500,288500,288500,287500,62
|
|
20240927,090800,174269500,289000,288500,289000,288000,17
|
|
20240927,090700,169363500,288500,287000,288500,287000,69
|
|
20240927,090600,149458500,288500,288000,290000,287000,67
|
|
20240927,090500,130176500,287000,290000,290000,287000,123
|
|
20240927,090400,94784000,290000,288000,290000,288000,73
|
|
20240927,090300,73632000,288000,289000,289000,287500,44
|
|
20240927,090200,60968500,287000,288000,288000,287000,61
|
|
20240927,090100,43456000,288500,290000,290000,288000,43
|
|
20240927,090000,31047500,290500,290500,291000,289000,107
|