735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,211200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,211100,18228988700,207000,207000,207000,207000,0
|
|
20241202,211000,18228988700,207000,207000,207000,207000,0
|
|
20241202,210900,18228988700,207000,207000,207000,207000,0
|
|
20241202,210800,18228988700,207000,207000,207000,207000,0
|
|
20241202,210700,18228988700,207000,207000,207000,207000,0
|
|
20241202,210600,18228988700,207000,207000,207000,207000,0
|
|
20241202,210500,18228988700,207000,207000,207000,207000,0
|
|
20241202,210400,18228988700,207000,207000,207000,207000,0
|
|
20241202,210300,18228988700,207000,207000,207000,207000,0
|
|
20241202,210200,18228988700,207000,207000,207000,207000,0
|
|
20241202,210100,18228988700,207000,207000,207000,207000,0
|
|
20241202,210000,18228988700,207000,207000,207000,207000,0
|
|
20241202,205900,18228988700,207000,207000,207000,207000,0
|
|
20241202,205800,18228988700,207000,207000,207000,207000,0
|
|
20241202,205700,18228988700,207000,207000,207000,207000,0
|
|
20241202,205600,18228988700,207000,207000,207000,207000,0
|
|
20241202,205500,18228988700,207000,207000,207000,207000,0
|
|
20241202,205400,18228988700,207000,207000,207000,207000,0
|
|
20241202,205300,18228988700,207000,207000,207000,207000,0
|
|
20241202,205200,18228988700,207000,207000,207000,207000,0
|
|
20241202,205100,18228988700,207000,207000,207000,207000,0
|
|
20241202,205000,18228988700,207000,207000,207000,207000,0
|
|
20241202,204900,18228988700,207000,207000,207000,207000,0
|
|
20241202,204800,18228988700,207000,207000,207000,207000,0
|
|
20241202,204700,18228988700,207000,207000,207000,207000,0
|
|
20241202,204600,18228988700,207000,207000,207000,207000,0
|
|
20241202,204500,18228988700,207000,207000,207000,207000,0
|
|
20241202,204400,18228988700,207000,207000,207000,207000,0
|
|
20241202,204300,18228988700,207000,207000,207000,207000,0
|
|
20241202,204200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,204100,18228988700,207000,207000,207000,207000,0
|
|
20241202,204000,18228988700,207000,207000,207000,207000,0
|
|
20241202,203900,18228988700,207000,207000,207000,207000,0
|
|
20241202,203800,18228988700,207000,207000,207000,207000,0
|
|
20241202,203700,18228988700,207000,207000,207000,207000,0
|
|
20241202,203600,18228988700,207000,207000,207000,207000,0
|
|
20241202,203500,18228988700,207000,207000,207000,207000,0
|
|
20241202,203400,18228988700,207000,207000,207000,207000,0
|
|
20241202,203300,18228988700,207000,207000,207000,207000,0
|
|
20241202,203200,18228988700,207000,207000,207000,207000,0
|
|
20241202,203100,18228988700,207000,207000,207000,207000,0
|
|
20241202,203000,18228988700,207000,207000,207000,207000,0
|
|
20241202,202900,18228988700,207000,207000,207000,207000,0
|
|
20241202,202800,18228988700,207000,207000,207000,207000,0
|
|
20241202,202700,18228988700,207000,207000,207000,207000,0
|
|
20241202,202600,18228988700,207000,207000,207000,207000,0
|
|
20241202,202500,18228988700,207000,207000,207000,207000,0
|
|
20241202,202400,18228988700,207000,207000,207000,207000,0
|
|
20241202,202300,18228988700,207000,207000,207000,207000,0
|
|
20241202,202200,18228988700,207000,207000,207000,207000,0
|
|
20241202,202100,18228988700,207000,207000,207000,207000,0
|
|
20241202,202000,18228988700,207000,207000,207000,207000,0
|
|
20241202,201900,18228988700,207000,207000,207000,207000,0
|
|
20241202,201800,18228988700,207000,207000,207000,207000,0
|
|
20241202,201700,18228988700,207000,207000,207000,207000,0
|
|
20241202,201600,18228988700,207000,207000,207000,207000,0
|
|
20241202,201500,18228988700,207000,207000,207000,207000,0
|
|
20241202,201400,18228988700,207000,207000,207000,207000,0
|
|
20241202,201300,18228988700,207000,207000,207000,207000,0
|
|
20241202,201200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,201100,18228988700,207000,207000,207000,207000,0
|
|
20241202,201000,18228988700,207000,207000,207000,207000,0
|
|
20241202,200900,18228988700,207000,207000,207000,207000,0
|
|
20241202,200800,18228988700,207000,207000,207000,207000,0
|
|
20241202,200700,18228988700,207000,207000,207000,207000,0
|
|
20241202,200600,18228988700,207000,207000,207000,207000,0
|
|
20241202,200500,18228988700,207000,207000,207000,207000,0
|
|
20241202,200400,18228988700,207000,207000,207000,207000,0
|
|
20241202,200300,18228988700,207000,207000,207000,207000,0
|
|
20241202,200200,18228988700,207000,207000,207000,207000,0
|
|
20241202,200100,18228988700,207000,207000,207000,207000,0
|
|
20241202,200000,18228988700,207000,207000,207000,207000,0
|
|
20241202,195900,18228988700,207000,207000,207000,207000,0
|
|
20241202,195800,18228988700,207000,207000,207000,207000,0
|
|
20241202,195700,18228988700,207000,207000,207000,207000,0
|
|
20241202,195600,18228988700,207000,207000,207000,207000,0
|
|
20241202,195500,18228988700,207000,207000,207000,207000,0
|
|
20241202,195400,18228988700,207000,207000,207000,207000,0
|
|
20241202,195300,18228988700,207000,207000,207000,207000,0
|
|
20241202,195200,18228988700,207000,207000,207000,207000,0
|
|
20241202,195100,18228988700,207000,207000,207000,207000,0
|
|
20241202,195000,18228988700,207000,207000,207000,207000,0
|
|
20241202,194900,18228988700,207000,207000,207000,207000,0
|
|
20241202,194800,18228988700,207000,207000,207000,207000,0
|
|
20241202,194700,18228988700,207000,207000,207000,207000,0
|
|
20241202,194600,18228988700,207000,207000,207000,207000,0
|
|
20241202,194500,18228988700,207000,207000,207000,207000,0
|
|
20241202,194400,18228988700,207000,207000,207000,207000,0
|
|
20241202,194300,18228988700,207000,207000,207000,207000,0
|
|
20241202,194200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,194100,18228988700,207000,207000,207000,207000,0
|
|
20241202,194000,18228988700,207000,207000,207000,207000,0
|
|
20241202,193900,18228988700,207000,207000,207000,207000,0
|
|
20241202,193800,18228988700,207000,207000,207000,207000,0
|
|
20241202,193700,18228988700,207000,207000,207000,207000,0
|
|
20241202,193600,18228988700,207000,207000,207000,207000,0
|
|
20241202,193500,18228988700,207000,207000,207000,207000,0
|
|
20241202,193400,18228988700,207000,207000,207000,207000,0
|
|
20241202,193300,18228988700,207000,207000,207000,207000,0
|
|
20241202,193200,18228988700,207000,207000,207000,207000,0
|
|
20241202,193100,18228988700,207000,207000,207000,207000,0
|
|
20241202,193000,18228988700,207000,207000,207000,207000,0
|
|
20241202,192900,18228988700,207000,207000,207000,207000,0
|
|
20241202,192800,18228988700,207000,207000,207000,207000,0
|
|
20241202,192700,18228988700,207000,207000,207000,207000,0
|
|
20241202,192600,18228988700,207000,207000,207000,207000,0
|
|
20241202,192500,18228988700,207000,207000,207000,207000,0
|
|
20241202,192400,18228988700,207000,207000,207000,207000,0
|
|
20241202,192300,18228988700,207000,207000,207000,207000,0
|
|
20241202,192200,18228988700,207000,207000,207000,207000,0
|
|
20241202,192100,18228988700,207000,207000,207000,207000,0
|
|
20241202,192000,18228988700,207000,207000,207000,207000,0
|
|
20241202,191900,18228988700,207000,207000,207000,207000,0
|
|
20241202,191800,18228988700,207000,207000,207000,207000,0
|
|
20241202,191700,18228988700,207000,207000,207000,207000,0
|
|
20241202,191600,18228988700,207000,207000,207000,207000,0
|
|
20241202,191500,18228988700,207000,207000,207000,207000,0
|
|
20241202,191400,18228988700,207000,207000,207000,207000,0
|
|
20241202,191300,18228988700,207000,207000,207000,207000,0
|
|
20241202,191200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,191100,18228988700,207000,207000,207000,207000,0
|
|
20241202,191000,18228988700,207000,207000,207000,207000,0
|
|
20241202,190900,18228988700,207000,207000,207000,207000,0
|
|
20241202,190800,18228988700,207000,207000,207000,207000,0
|
|
20241202,190700,18228988700,207000,207000,207000,207000,0
|
|
20241202,190600,18228988700,207000,207000,207000,207000,0
|
|
20241202,190500,18228988700,207000,207000,207000,207000,0
|
|
20241202,190400,18228988700,207000,207000,207000,207000,0
|
|
20241202,190300,18228988700,207000,207000,207000,207000,0
|
|
20241202,190200,18228988700,207000,207000,207000,207000,0
|
|
20241202,190100,18228988700,207000,207000,207000,207000,0
|
|
20241202,190000,18228988700,207000,207000,207000,207000,0
|
|
20241202,185900,18228988700,207000,207000,207000,207000,0
|
|
20241202,185800,18228988700,207000,207000,207000,207000,0
|
|
20241202,185700,18228988700,207000,207000,207000,207000,0
|
|
20241202,185600,18228988700,207000,207000,207000,207000,0
|
|
20241202,185500,18228988700,207000,207000,207000,207000,0
|
|
20241202,185400,18228988700,207000,207000,207000,207000,0
|
|
20241202,185300,18228988700,207000,207000,207000,207000,0
|
|
20241202,185200,18228988700,207000,207000,207000,207000,0
|
|
20241202,185100,18228988700,207000,207000,207000,207000,0
|
|
20241202,185000,18228988700,207000,207000,207000,207000,0
|
|
20241202,184900,18228988700,207000,207000,207000,207000,0
|
|
20241202,184800,18228988700,207000,207000,207000,207000,0
|
|
20241202,184700,18228988700,207000,207000,207000,207000,0
|
|
20241202,184600,18228988700,207000,207000,207000,207000,0
|
|
20241202,184500,18228988700,207000,207000,207000,207000,0
|
|
20241202,184400,18228988700,207000,207000,207000,207000,0
|
|
20241202,184300,18228988700,207000,207000,207000,207000,0
|
|
20241202,184200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,184100,18228988700,207000,207000,207000,207000,0
|
|
20241202,184000,18228988700,207000,207000,207000,207000,0
|
|
20241202,183900,18228988700,207000,207000,207000,207000,0
|
|
20241202,183800,18228988700,207000,207000,207000,207000,0
|
|
20241202,183700,18228988700,207000,207000,207000,207000,0
|
|
20241202,183600,18228988700,207000,207000,207000,207000,0
|
|
20241202,183500,18228988700,207000,207000,207000,207000,0
|
|
20241202,183400,18228988700,207000,207000,207000,207000,0
|
|
20241202,183300,18228988700,207000,207000,207000,207000,0
|
|
20241202,183200,18228988700,207000,207000,207000,207000,0
|
|
20241202,183100,18228988700,207000,207000,207000,207000,0
|
|
20241202,183000,18228988700,207000,207000,207000,207000,0
|
|
20241202,182900,18228988700,207000,207000,207000,207000,0
|
|
20241202,182800,18228988700,207000,207000,207000,207000,0
|
|
20241202,182700,18228988700,207000,207000,207000,207000,0
|
|
20241202,182600,18228988700,207000,207000,207000,207000,0
|
|
20241202,182500,18228988700,207000,207000,207000,207000,0
|
|
20241202,182400,18228988700,207000,207000,207000,207000,0
|
|
20241202,182300,18228988700,207000,207000,207000,207000,0
|
|
20241202,182200,18228988700,207000,207000,207000,207000,0
|
|
20241202,182100,18228988700,207000,207000,207000,207000,0
|
|
20241202,182000,18228988700,207000,207000,207000,207000,0
|
|
20241202,181900,18228988700,207000,207000,207000,207000,0
|
|
20241202,181800,18228988700,207000,207000,207000,207000,0
|
|
20241202,181700,18228988700,207000,207000,207000,207000,0
|
|
20241202,181600,18228988700,207000,207000,207000,207000,0
|
|
20241202,181500,18228988700,207000,207000,207000,207000,0
|
|
20241202,181400,18228988700,207000,207000,207000,207000,0
|
|
20241202,181300,18228988700,207000,207000,207000,207000,0
|
|
20241202,181200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,181100,18228988700,207000,207000,207000,207000,0
|
|
20241202,181000,18228988700,207000,207000,207000,207000,0
|
|
20241202,180900,18228988700,207000,207000,207000,207000,0
|
|
20241202,180800,18228988700,207000,207000,207000,207000,0
|
|
20241202,180700,18228988700,207000,207000,207000,207000,0
|
|
20241202,180600,18228988700,207000,207000,207000,207000,0
|
|
20241202,180500,18228988700,207000,207000,207000,207000,0
|
|
20241202,180400,18228988700,207000,207000,207000,207000,0
|
|
20241202,180300,18228988700,207000,207000,207000,207000,0
|
|
20241202,180200,18228988700,207000,207000,207000,207000,0
|
|
20241202,180100,18228988700,207000,207000,207000,207000,0
|
|
20241202,180000,18228988700,207000,207000,207000,207000,0
|
|
20241202,175900,18228988700,207000,207000,207000,207000,0
|
|
20241202,175800,18228988700,207000,207000,207000,207000,0
|
|
20241202,175700,18228988700,207000,207000,207000,207000,0
|
|
20241202,175600,18228988700,207000,207000,207000,207000,0
|
|
20241202,175500,18228988700,207000,207000,207000,207000,0
|
|
20241202,175400,18228988700,207000,207000,207000,207000,0
|
|
20241202,175300,18228988700,207000,207000,207000,207000,0
|
|
20241202,175200,18228988700,207000,207000,207000,207000,0
|
|
20241202,175100,18228988700,207000,207000,207000,207000,0
|
|
20241202,175000,18228988700,207000,207000,207000,207000,0
|
|
20241202,174900,18228988700,207000,207000,207000,207000,0
|
|
20241202,174800,18228988700,207000,207000,207000,207000,0
|
|
20241202,174700,18228988700,207000,207000,207000,207000,0
|
|
20241202,174600,18228988700,207000,207000,207000,207000,0
|
|
20241202,174500,18228988700,207000,207000,207000,207000,0
|
|
20241202,174400,18228988700,207000,207000,207000,207000,0
|
|
20241202,174300,18228988700,207000,207000,207000,207000,0
|
|
20241202,174200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,174100,18228988700,207000,207000,207000,207000,0
|
|
20241202,174000,18228988700,207000,207000,207000,207000,0
|
|
20241202,173900,18228988700,207000,207000,207000,207000,0
|
|
20241202,173800,18228988700,207000,207000,207000,207000,0
|
|
20241202,173700,18228988700,207000,207000,207000,207000,0
|
|
20241202,173600,18228988700,207000,207000,207000,207000,0
|
|
20241202,173500,18228988700,207000,207000,207000,207000,0
|
|
20241202,173400,18228988700,207000,207000,207000,207000,0
|
|
20241202,173300,18228988700,207000,207000,207000,207000,0
|
|
20241202,173200,18228988700,207000,207000,207000,207000,0
|
|
20241202,173100,18228988700,207000,207000,207000,207000,0
|
|
20241202,173000,18228988700,207000,207000,207000,207000,0
|
|
20241202,172900,18228988700,207000,207000,207000,207000,0
|
|
20241202,172800,18228988700,207000,207000,207000,207000,0
|
|
20241202,172700,18228988700,207000,207000,207000,207000,0
|
|
20241202,172600,18228988700,207000,207000,207000,207000,0
|
|
20241202,172500,18228988700,207000,207000,207000,207000,0
|
|
20241202,172400,18228988700,207000,207000,207000,207000,0
|
|
20241202,172300,18228988700,207000,207000,207000,207000,0
|
|
20241202,172200,18228988700,207000,207000,207000,207000,0
|
|
20241202,172100,18228988700,207000,207000,207000,207000,0
|
|
20241202,172000,18228988700,207000,207000,207000,207000,0
|
|
20241202,171900,18228988700,207000,207000,207000,207000,0
|
|
20241202,171800,18228988700,207000,207000,207000,207000,0
|
|
20241202,171700,18228988700,207000,207000,207000,207000,0
|
|
20241202,171600,18228988700,207000,207000,207000,207000,0
|
|
20241202,171500,18228988700,207000,207000,207000,207000,0
|
|
20241202,171400,18228988700,207000,207000,207000,207000,0
|
|
20241202,171300,18228988700,207000,207000,207000,207000,0
|
|
20241202,171200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,171100,18228988700,207000,207000,207000,207000,0
|
|
20241202,171000,18228988700,207000,207000,207000,207000,0
|
|
20241202,170900,18228988700,207000,207000,207000,207000,0
|
|
20241202,170800,18228988700,207000,207000,207000,207000,0
|
|
20241202,170700,18228988700,207000,207000,207000,207000,0
|
|
20241202,170600,18228988700,207000,207000,207000,207000,0
|
|
20241202,170500,18228988700,207000,207000,207000,207000,0
|
|
20241202,170400,18228988700,207000,207000,207000,207000,0
|
|
20241202,170300,18228988700,207000,207000,207000,207000,0
|
|
20241202,170200,18228988700,207000,207000,207000,207000,0
|
|
20241202,170100,18228988700,207000,207000,207000,207000,0
|
|
20241202,170000,18228988700,207000,207000,207000,207000,0
|
|
20241202,165900,18228988700,207000,207000,207000,207000,0
|
|
20241202,165800,18228988700,207000,207000,207000,207000,0
|
|
20241202,165700,18228988700,207000,207000,207000,207000,0
|
|
20241202,165600,18228988700,207000,207000,207000,207000,0
|
|
20241202,165500,18228988700,207000,207000,207000,207000,0
|
|
20241202,165400,18228988700,207000,207000,207000,207000,0
|
|
20241202,165300,18228988700,207000,207000,207000,207000,0
|
|
20241202,165200,18228988700,207000,207000,207000,207000,0
|
|
20241202,165100,18228988700,207000,207000,207000,207000,0
|
|
20241202,165000,18228988700,207000,207000,207000,207000,0
|
|
20241202,164900,18228988700,207000,207000,207000,207000,0
|
|
20241202,164800,18228988700,207000,207000,207000,207000,0
|
|
20241202,164700,18228988700,207000,207000,207000,207000,0
|
|
20241202,164600,18228988700,207000,207000,207000,207000,0
|
|
20241202,164500,18228988700,207000,207000,207000,207000,0
|
|
20241202,164400,18228988700,207000,207000,207000,207000,0
|
|
20241202,164300,18228988700,207000,207000,207000,207000,0
|
|
20241202,164200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,164100,18228988700,207000,207000,207000,207000,0
|
|
20241202,164000,18228988700,207000,207000,207000,207000,0
|
|
20241202,163900,18228988700,207000,207000,207000,207000,0
|
|
20241202,163800,18228988700,207000,207000,207000,207000,0
|
|
20241202,163700,18228988700,207000,207000,207000,207000,0
|
|
20241202,163600,18228988700,207000,207000,207000,207000,0
|
|
20241202,163500,18228988700,207000,207000,207000,207000,0
|
|
20241202,163400,18228988700,207000,207000,207000,207000,0
|
|
20241202,163300,18228988700,207000,207000,207000,207000,0
|
|
20241202,163200,18228988700,207000,207000,207000,207000,0
|
|
20241202,163100,18228988700,207000,207000,207000,207000,0
|
|
20241202,163000,18228988700,207000,207000,207000,207000,0
|
|
20241202,162900,18228988700,207000,207000,207000,207000,0
|
|
20241202,162800,18228988700,207000,207000,207000,207000,0
|
|
20241202,162700,18228988700,207000,207000,207000,207000,0
|
|
20241202,162600,18228988700,207000,207000,207000,207000,0
|
|
20241202,162500,18228988700,207000,207000,207000,207000,0
|
|
20241202,162400,18228988700,207000,207000,207000,207000,0
|
|
20241202,162300,18228988700,207000,207000,207000,207000,0
|
|
20241202,162200,18228988700,207000,207000,207000,207000,0
|
|
20241202,162100,18228988700,207000,207000,207000,207000,0
|
|
20241202,162000,18228988700,207000,207000,207000,207000,0
|
|
20241202,161900,18228988700,207000,207000,207000,207000,0
|
|
20241202,161800,18228988700,207000,207000,207000,207000,0
|
|
20241202,161700,18228988700,207000,207000,207000,207000,0
|
|
20241202,161600,18228988700,207000,207000,207000,207000,0
|
|
20241202,161500,18228988700,207000,207000,207000,207000,0
|
|
20241202,161400,18228988700,207000,207000,207000,207000,0
|
|
20241202,161300,18228988700,207000,207000,207000,207000,0
|
|
20241202,161200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,161100,18228988700,207000,207000,207000,207000,0
|
|
20241202,161000,18228988700,207000,207000,207000,207000,0
|
|
20241202,160900,18228988700,207000,207000,207000,207000,0
|
|
20241202,160800,18228988700,207000,207000,207000,207000,0
|
|
20241202,160700,18228988700,207000,207000,207000,207000,0
|
|
20241202,160600,18228988700,207000,207000,207000,207000,0
|
|
20241202,160500,18228988700,207000,207000,207000,207000,0
|
|
20241202,160400,18228988700,207000,207000,207000,207000,0
|
|
20241202,160300,18228988700,207000,207000,207000,207000,0
|
|
20241202,160200,18228988700,207000,207000,207000,207000,0
|
|
20241202,160100,18228988700,207000,207000,207000,207000,0
|
|
20241202,160000,18228988700,207000,207000,207000,207000,0
|
|
20241202,155900,18228988700,207000,207000,207000,207000,0
|
|
20241202,155800,18228988700,207000,207000,207000,207000,0
|
|
20241202,155700,18228988700,207000,207000,207000,207000,0
|
|
20241202,155600,18228988700,207000,207000,207000,207000,0
|
|
20241202,155500,18228988700,207000,207000,207000,207000,0
|
|
20241202,155400,18228988700,207000,207000,207000,207000,0
|
|
20241202,155300,18228988700,207000,207000,207000,207000,0
|
|
20241202,155200,18228988700,207000,207000,207000,207000,0
|
|
20241202,155100,18228988700,207000,207000,207000,207000,0
|
|
20241202,155000,18228988700,207000,207000,207000,207000,0
|
|
20241202,154900,18228988700,207000,207000,207000,207000,0
|
|
20241202,154800,18228988700,207000,207000,207000,207000,0
|
|
20241202,154700,18228988700,207000,207000,207000,207000,0
|
|
20241202,154600,18228988700,207000,207000,207000,207000,0
|
|
20241202,154500,18228988700,207000,207000,207000,207000,0
|
|
20241202,154400,18228988700,207000,207000,207000,207000,0
|
|
20241202,154300,18228988700,207000,207000,207000,207000,0
|
|
20241202,154200,18228988700,207000,207000,207000,207000,2013
|
|
20241202,154100,18228988700,207000,207000,207000,207000,0
|
|
20241202,154000,18228988700,207000,207000,207000,207000,0
|
|
20241202,153900,18228988700,207000,207000,207000,207000,0
|
|
20241202,153800,18228988700,207000,207000,207000,207000,0
|
|
20241202,153700,18228988700,207000,207000,207000,207000,0
|
|
20241202,153600,18228988700,207000,207000,207000,207000,0
|
|
20241202,153500,18228988700,207000,207000,207000,207000,0
|
|
20241202,153400,18228988700,207000,207000,207000,207000,0
|
|
20241202,153300,18228988700,207000,207000,207000,207000,0
|
|
20241202,153200,18228988700,207000,207000,207000,207000,0
|
|
20241202,153100,18228988700,207000,207000,207000,207000,0
|
|
20241202,153000,18228988700,207000,207000,207000,207000,2013
|
|
20241202,152900,17812297700,207500,207500,207500,207500,0
|
|
20241202,152800,17812297700,207500,207500,207500,207500,0
|
|
20241202,152700,17812297700,207500,207500,207500,207500,0
|
|
20241202,152600,17812297700,207500,207500,207500,207500,0
|
|
20241202,152500,17812297700,207500,207500,207500,207500,0
|
|
20241202,152400,17812297700,207500,207500,207500,207500,0
|
|
20241202,152300,17812297700,207500,207500,207500,207500,0
|
|
20241202,152200,17812297700,207500,207500,207500,207500,0
|
|
20241202,152100,17812297700,207500,207500,207500,207500,0
|
|
20241202,152000,17812297700,207500,207500,207500,207500,0
|
|
20241202,151900,17812297700,207500,207500,207500,207000,271
|
|
20241202,151800,17756182700,207000,207000,207500,207000,60
|
|
20241202,151700,17743751700,207500,207500,208000,207000,523
|
|
20241202,151600,17635225200,207500,207000,208000,207000,31
|
|
20241202,151500,17628784200,207000,207000,208000,207000,79
|
|
20241202,151400,17612411700,207000,207500,208000,207000,154
|
|
20241202,151300,17580453700,207500,208000,208500,207500,374
|
|
20241202,151200,17502655200,208000,208000,208500,208000,82
|
|
20241202,151100,17485597200,208000,208000,208500,208000,50
|
|
20241202,151000,17475196200,208000,208500,208500,208000,74
|
|
20241202,150900,17459772700,208500,208500,209000,208500,527
|
|
20241202,150800,17349817700,209000,209000,209000,208500,42
|
|
20241202,150700,17341049700,209000,209000,209000,208500,66
|
|
20241202,150600,17327263700,208500,208500,209000,208500,56
|
|
20241202,150500,17315579200,209000,208500,209000,208500,36
|
|
20241202,150400,17308060200,208500,208500,209000,208500,84
|
|
20241202,150300,17290508200,208500,209000,209000,208500,380
|
|
20241202,150200,17211095700,209000,209000,209500,209000,138
|
|
20241202,150100,17182231700,209000,209000,209500,209000,28
|
|
20241202,150000,17176369700,209500,209000,209500,209000,65
|
|
20241202,145900,17162756200,209000,209000,209500,209000,74
|
|
20241202,145800,17147278200,209000,209000,209500,209000,103
|
|
20241202,145700,17125749200,209500,209000,209500,209000,37
|
|
20241202,145600,17118003200,209000,209000,209500,209000,34
|
|
20241202,145500,17110894200,209000,209500,209500,209000,104
|
|
20241202,145400,17089157700,209000,209500,209500,209000,133
|
|
20241202,145300,17061344700,209000,209000,209500,209000,53
|
|
20241202,145200,17050246200,209500,209000,209500,209000,103
|
|
20241202,145100,17028673700,209000,209000,209500,208500,121
|
|
20241202,145000,17003384700,209000,209000,209000,208500,144
|
|
20241202,144900,16973291700,209000,208500,209000,208500,44
|
|
20241202,144800,16964117200,208500,208500,209000,208500,25
|
|
20241202,144700,16958899200,208500,208500,208500,208500,49
|
|
20241202,144600,16948682700,208500,208000,208500,208000,138
|
|
20241202,144500,16919910700,208000,208500,209000,208000,99
|
|
20241202,144400,16899284700,208500,208500,208500,208500,45
|
|
20241202,144300,16889902200,208500,208500,208500,208000,374
|
|
20241202,144200,16812050700,208500,209500,209500,208500,347
|
|
20241202,144100,16739569200,209000,209000,209500,209000,27
|
|
20241202,144000,16733920700,209500,209500,210000,209500,108
|
|
20241202,143900,16711292200,209500,210000,210000,209000,138
|
|
20241202,143800,16682376700,210000,209500,210000,209000,644
|
|
20241202,143700,16547493200,210000,209500,210000,209500,418
|
|
20241202,143600,16459818700,209500,209500,210000,209500,103
|
|
20241202,143500,16438198700,209500,209500,210000,209000,269
|
|
20241202,143400,16381840200,209000,209000,209500,209000,37
|
|
20241202,143300,16374101200,209000,209000,209500,209000,77
|
|
20241202,143200,16357988200,209000,210000,210000,209000,138
|
|
20241202,143100,16329092200,209500,209500,209500,209000,205
|
|
20241202,143000,16286147700,209000,209000,209500,208500,144
|
|
20241202,142900,16256042700,209000,208000,209000,208000,159
|
|
20241202,142800,16222873700,208000,208500,208500,208000,49
|
|
20241202,142700,16212663700,208000,208000,208500,208000,55
|
|
20241202,142600,16201216700,208000,208000,208000,208000,35
|
|
20241202,142500,16193936700,208000,208000,208500,208000,33
|
|
20241202,142400,16187069200,208000,208000,208500,208000,79
|
|
20241202,142300,16170633700,208000,208000,208500,208000,248
|
|
20241202,142200,16119030700,208000,208500,208500,208000,50
|
|
20241202,142100,16108611700,208500,208500,208500,208000,41
|
|
20241202,142000,16100069700,208000,208500,208500,208000,103
|
|
20241202,141900,16078600700,208500,208500,208500,208000,50
|
|
20241202,141800,16068182700,208000,208000,208500,208000,175
|
|
20241202,141700,16031764200,207500,207500,208000,207500,69
|
|
20241202,141600,16017425700,207500,208000,208000,207500,33
|
|
20241202,141500,16010575700,208000,207500,208000,207500,57
|
|
20241202,141400,15998737700,207500,207500,208000,207500,70
|
|
20241202,141300,15984206200,207500,207500,208000,207500,37
|
|
20241202,141200,15976514200,207500,207500,208500,207500,204
|
|
20241202,141100,15934116700,207500,207500,208000,207500,34
|
|
20241202,141000,15927057200,207500,207500,207500,207500,93
|
|
20241202,140900,15907759700,207500,207500,207500,207500,39
|
|
20241202,140800,15899667200,207500,207500,208000,207500,77
|
|
20241202,140700,15883655200,208000,208000,208000,207500,177
|
|
20241202,140600,15846852700,208000,208000,209000,208000,31
|
|
20241202,140500,15840390200,209000,209000,209500,208000,388
|
|
20241202,140400,15759396200,209000,209500,209500,209000,55
|
|
20241202,140300,15747883700,209500,209500,210000,209000,156
|
|
20241202,140200,15715224700,209500,209000,209500,209000,56
|
|
20241202,140100,15703507200,209000,209500,210000,209000,384
|
|
20241202,140000,15623077200,209500,210000,210000,209000,353
|
|
20241202,135900,15548988700,210000,210000,210500,209500,382
|
|
20241202,135800,15468759200,209500,210000,210000,209500,106
|
|
20241202,135700,15446551200,210000,209500,210000,209500,285
|
|
20241202,135600,15386742200,209500,209000,210000,209000,140
|
|
20241202,135500,15357404200,209000,209000,209500,209000,145
|
|
20241202,135400,15327067700,209000,208500,209500,208500,313
|
|
20241202,135300,15261583700,208500,208500,209000,208000,173
|
|
20241202,135200,15225547200,208000,208500,208500,208000,406
|
|
20241202,135100,15140903200,208500,209000,209000,208500,406
|
|
20241202,135000,15056093700,209000,209000,209500,209000,98
|
|
20241202,134900,15035607700,209000,209000,209500,208500,90
|
|
20241202,134800,15016782700,209000,209000,209000,208500,82
|
|
20241202,134700,14999647200,208500,209000,209500,208500,207
|
|
20241202,134600,14956410700,209000,209500,209500,208500,415
|
|
20241202,134500,14869563200,210000,210500,210500,209000,1179
|
|
20241202,134400,14622309700,210000,210000,210500,210000,83
|
|
20241202,134300,14604871700,210000,209500,210500,209500,319
|
|
20241202,134200,14537883200,210000,209500,210000,209500,499
|
|
20241202,134100,14433162200,209500,209500,210000,209500,272
|
|
20241202,134000,14376161200,209500,209500,210000,208500,346
|
|
20241202,133900,14303646200,209500,210000,210000,208500,1139
|
|
20241202,133800,14064967700,210000,208500,210000,208500,547
|
|
20241202,133700,13950370700,208500,209000,209500,208500,182
|
|
20241202,133600,13912323700,209000,209000,209000,208500,196
|
|
20241202,133500,13871367200,209000,209000,209500,208500,118
|
|
20241202,133400,13846685200,209000,209500,209500,208500,371
|
|
20241202,133300,13769091700,208500,208500,209500,208000,327
|
|
20241202,133200,13700764200,208500,209000,209000,208500,398
|
|
20241202,133100,13617707200,209000,207500,209000,207500,1236
|
|
20241202,133000,13359883700,208000,207500,208000,207500,287
|
|
20241202,132900,13300207200,207500,208000,208000,207500,315
|
|
20241202,132800,13234774200,207500,207000,208000,207000,1450
|
|
20241202,132700,12934136200,206500,206500,207000,206500,26
|
|
20241202,132600,12928759200,206500,207000,207000,206500,109
|
|
20241202,132500,12906212200,207000,206500,207000,206500,39
|
|
20241202,132400,12898149700,206500,206500,207000,206500,111
|
|
20241202,132300,12875197700,206500,206500,206500,206000,74
|
|
20241202,132200,12859917200,206000,206500,207000,206000,231
|
|
20241202,132100,12812263200,206500,206500,206500,206000,48
|
|
20241202,132000,12802352200,206500,206500,207000,206500,56
|
|
20241202,131900,12790785200,206500,207000,207000,206500,358
|
|
20241202,131800,12716818700,206500,206500,207000,206500,335
|
|
20241202,131700,12647591700,206500,206500,206500,206000,118
|
|
20241202,131600,12623226200,206500,206500,206500,206000,54
|
|
20241202,131500,12612079200,206500,207000,207000,206000,148
|
|
20241202,131400,12581505700,207000,205500,207000,205500,715
|
|
20241202,131300,12433915200,206000,205000,206500,205000,1639
|
|
20241202,131200,12096688700,205000,204500,205500,204500,17
|
|
20241202,131100,12093202700,205000,204500,205000,204500,360
|
|
20241202,131000,12019427700,204500,205000,205000,204500,27
|
|
20241202,130900,12013895200,204500,204500,205000,204500,22
|
|
20241202,130800,12009393200,204500,204500,205000,204500,112
|
|
20241202,130700,11986482200,204000,204500,204500,204000,37
|
|
20241202,130600,11978921700,204500,204500,205000,204500,58
|
|
20241202,130500,11967060200,204500,205000,205500,204500,740
|
|
20241202,130400,11815489200,205000,205000,205000,204500,28
|
|
20241202,130300,11809754200,205000,205000,205000,204500,29
|
|
20241202,130200,11803811200,204500,204500,205000,204500,22
|
|
20241202,130100,11799306700,204500,204500,204500,204500,49
|
|
20241202,130000,11789286200,204500,204500,205000,204500,89
|
|
20241202,125900,11771083700,204500,204500,204500,204500,30
|
|
20241202,125800,11764948700,204500,204500,204500,204500,89
|
|
20241202,125700,11746748200,204500,204500,205000,204500,40
|
|
20241202,125600,11738564700,204500,204500,205000,204500,56
|
|
20241202,125500,11727111200,205000,205500,205500,205000,438
|
|
20241202,125400,11637320700,205500,205500,205500,205500,128
|
|
20241202,125300,11611016700,205500,205500,206000,205500,126
|
|
20241202,125200,11585120700,205500,206000,206000,205500,77
|
|
20241202,125100,11569292200,206000,205500,206000,205500,29
|
|
20241202,125000,11563325200,205500,205500,206000,205000,252
|
|
20241202,124900,11511511700,206000,205500,206000,205500,102
|
|
20241202,124800,11490533200,205500,205500,206000,205500,136
|
|
20241202,124700,11462556700,205000,205500,205500,205000,104
|
|
20241202,124600,11441185200,205000,205500,205500,205000,48
|
|
20241202,124500,11431330200,205500,205000,205500,205000,36
|
|
20241202,124400,11423939200,205500,205500,205500,205000,39
|
|
20241202,124300,11415928200,205500,205500,205500,205000,54
|
|
20241202,124200,11404835700,205000,205500,205500,205000,81
|
|
20241202,124100,11388194700,205500,205500,205500,205000,45
|
|
20241202,124000,11378949700,205500,205500,205500,205000,29
|
|
20241202,123900,11372992200,205500,205500,205500,205000,49
|
|
20241202,123800,11362927200,205500,205500,205500,205000,57
|
|
20241202,123700,11351215700,205000,205500,205500,205000,39
|
|
20241202,123600,11343204700,205500,205000,205500,205000,48
|
|
20241202,123500,11333346200,205000,205000,205500,205000,24
|
|
20241202,123400,11328424700,205500,205000,205500,205000,86
|
|
20241202,123300,11310755700,205500,205000,205500,205000,19
|
|
20241202,123200,11306853200,205500,205500,205500,205000,314
|
|
20241202,123100,11242362700,205500,206000,206000,205500,66
|
|
20241202,123000,11228789700,206000,205500,206000,205500,142
|
|
20241202,122900,11199607700,205500,205500,206000,205500,57
|
|
20241202,122800,11187887700,205500,205000,206000,205000,53
|
|
20241202,122700,11177002700,205000,205000,205000,205000,58
|
|
20241202,122600,11165112700,204500,204500,205000,204500,84
|
|
20241202,122500,11147899200,204500,204500,204500,204500,169
|
|
20241202,122400,11113338700,204500,205000,205000,204500,62
|
|
20241202,122300,11100634700,205000,205500,205500,205000,307
|
|
20241202,122200,11037602700,206000,206000,206000,205500,100
|
|
20241202,122100,11017011700,205500,205500,206000,205500,245
|
|
20241202,122000,10966549700,205500,205500,206000,205000,101
|
|
20241202,121900,10945792200,205000,205000,205000,205000,23
|
|
20241202,121800,10941077200,205000,204500,205000,204500,28
|
|
20241202,121700,10935341200,204500,205000,205000,204500,94
|
|
20241202,121600,10916073700,205000,205500,205500,205000,259
|
|
20241202,121500,10862857200,205500,206000,206000,205500,47
|
|
20241202,121400,10853188700,206000,206000,206000,205500,183
|
|
20241202,121300,10815496200,206000,206000,206500,206000,151
|
|
20241202,121200,10784385200,205500,206000,206500,205500,153
|
|
20241202,121100,10752866200,206500,206000,206500,206000,84
|
|
20241202,121000,10735530200,206500,206500,207000,205500,396
|
|
20241202,120900,10653836700,206500,206000,206500,206000,491
|
|
20241202,120800,10552572200,205500,205000,205500,205000,260
|
|
20241202,120700,10499160700,205000,204500,205000,204500,262
|
|
20241202,120600,10445484700,204500,205000,205000,204500,261
|
|
20241202,120500,10392002700,204500,205000,205000,204500,523
|
|
20241202,120400,10285029700,205000,205000,205000,205000,157
|
|
20241202,120300,10252844700,205500,204500,205500,204500,44
|
|
20241202,120200,10243818700,204500,204500,205500,204500,118
|
|
20241202,120100,10219629200,205000,205500,205500,205000,398
|
|
20241202,120000,10138014200,205500,206500,207000,205000,1045
|
|
20241202,115900,9922661700,206500,204500,206500,204500,1862
|
|
20241202,115800,9540077700,204500,204500,204500,204000,728
|
|
20241202,115700,9391206200,204000,204000,204500,203500,99
|
|
20241202,115600,9371009200,204000,203500,204000,203500,921
|
|
20241202,115500,9183175200,203500,203500,204000,203500,61
|
|
20241202,115400,9170759700,204000,203500,204000,203500,11
|
|
20241202,115300,9168518700,203500,203500,204000,203500,280
|
|
20241202,115200,9111535200,203500,203500,204000,203500,40
|
|
20241202,115100,9103392200,203500,203500,203500,203000,77
|
|
20241202,115000,9087728700,202500,202500,203500,202000,613
|
|
20241202,114900,8963083700,202000,202500,202500,202000,101
|
|
20241202,114800,8942631700,202500,203000,203000,202000,263
|
|
20241202,114700,8889374700,203000,202500,203000,202500,11
|
|
20241202,114600,8887145200,202500,202500,203000,202500,18
|
|
20241202,114500,8883495700,203000,202500,203000,202500,215
|
|
20241202,114400,8839857200,202500,202500,203000,202500,148
|
|
20241202,114300,8809848200,202500,202500,202500,202500,35
|
|
20241202,114200,8802760700,202500,202500,202500,202500,16
|
|
20241202,114100,8799520700,202500,202500,202500,202500,68
|
|
20241202,114000,8785750700,203000,202000,203000,202000,74
|
|
20241202,113900,8770767700,202000,202500,202500,202000,150
|
|
20241202,113800,8740416200,203000,202500,203000,202000,218
|
|
20241202,113700,8696273200,202000,202000,202000,202000,12
|
|
20241202,113600,8693849200,202000,202000,202000,202000,28
|
|
20241202,113500,8688193200,202000,202500,202500,202000,143
|
|
20241202,113400,8659236700,202500,202500,202500,202500,54
|
|
20241202,113300,8648301700,202500,202500,202500,202500,32
|
|
20241202,113200,8641821700,202500,202000,202500,202000,52
|
|
20241202,113100,8631299700,202500,202500,202500,202000,85
|
|
20241202,113000,8614087700,202500,202000,202500,202000,29
|
|
20241202,112900,8608219200,202000,202500,202500,202000,648
|
|
20241202,112800,8477284700,202500,202500,202500,202500,30
|
|
20241202,112700,8471209700,203000,202500,203000,202500,45
|
|
20241202,112600,8462096700,202500,202500,202500,202000,239
|
|
20241202,112500,8413701200,202500,203000,203000,202500,39
|
|
20241202,112400,8405795200,203000,202500,203000,202500,8
|
|
20241202,112300,8404173200,202500,202000,202500,202000,279
|
|
20241202,112200,8347782200,202000,202500,203000,202000,117
|
|
20241202,112100,8324092200,202500,203000,203000,202500,80
|
|
20241202,112000,8307888700,202500,203000,203000,202500,32
|
|
20241202,111900,8301393200,202500,202500,203000,202500,100
|
|
20241202,111800,8281142700,202500,203000,203000,202500,148
|
|
20241202,111700,8251134700,202500,203000,203000,202500,826
|
|
20241202,111600,8083502200,203000,203500,203500,203000,53
|
|
20241202,111500,8072717200,203500,203500,204000,203500,325
|
|
20241202,111400,8006574700,204000,204000,204500,203500,253
|
|
20241202,111300,7954962700,204500,204500,204500,204000,255
|
|
20241202,111200,7902834700,204000,204500,204500,204000,166
|
|
20241202,111100,7868918200,204000,204000,204500,204000,177
|
|
20241202,111000,7832809700,204000,203500,204000,203000,419
|
|
20241202,110900,7747390700,203500,203500,203500,203500,195
|
|
20241202,110800,7707708200,203500,203500,204000,203500,332
|
|
20241202,110700,7640055200,203500,204000,204000,203500,434
|
|
20241202,110600,7551632700,204000,203500,204000,203000,611
|
|
20241202,110500,7427253200,203500,202000,203500,201500,2109
|
|
20241202,110400,6999861700,202000,202000,202000,201500,23
|
|
20241202,110300,6995217700,201500,201500,202000,201500,14
|
|
20241202,110200,6992392700,201500,202000,202000,201500,173
|
|
20241202,110100,6957517200,201500,201500,202000,201500,195
|
|
20241202,110000,6918205700,202000,202000,202500,201500,137
|
|
20241202,105900,6890531700,202000,202000,202500,202000,73
|
|
20241202,105800,6875779700,202000,202000,202000,202000,50
|
|
20241202,105700,6865679700,202000,202000,202000,201500,455
|
|
20241202,105600,6773770200,202000,201000,202000,201000,161
|
|
20241202,105500,6741257200,201500,201000,202000,201000,242
|
|
20241202,105400,6692506200,201000,201000,201000,201000,243
|
|
20241202,105300,6643663200,200500,200000,200500,200000,106
|
|
20241202,105200,6622411200,200500,200500,200500,200000,208
|
|
20241202,105100,6580772700,200000,201000,201000,200000,183
|
|
20241202,105000,6544088700,200500,200500,201000,200000,98
|
|
20241202,104900,6524439200,200500,200000,201000,200000,172
|
|
20241202,104800,6489981200,200500,200500,200500,200000,347
|
|
20241202,104700,6420538700,200500,200500,201000,200500,95
|
|
20241202,104600,6401490700,200500,200500,201500,200500,96
|
|
20241202,104500,6382195700,201000,201000,201000,201000,11
|
|
20241202,104400,6379984700,201000,201000,201500,200500,162
|
|
20241202,104300,6347422700,201000,201000,201500,201000,96
|
|
20241202,104200,6328121700,201500,201500,202000,201500,61
|
|
20241202,104100,6315827200,201500,201500,201500,201500,130
|
|
20241202,104000,6289632200,202000,201500,202000,201500,20
|
|
20241202,103900,6285597200,201500,202000,202000,201500,56
|
|
20241202,103800,6274294700,202000,201000,202000,201000,585
|
|
20241202,103700,6156244700,201500,201500,202000,201500,472
|
|
20241202,103600,6061136200,201000,201000,201500,201000,38
|
|
20241202,103500,6053486200,201000,201000,201000,201000,49
|
|
20241202,103400,6043637200,201000,201500,201500,201000,26
|
|
20241202,103300,6038402700,201000,202000,202000,201000,26
|
|
20241202,103200,6033163200,201500,201500,201500,201500,159
|
|
20241202,103100,6001124700,201500,202000,202000,201500,11
|
|
20241202,103000,5998906200,202000,201500,202500,201500,574
|
|
20241202,102900,5882918700,201000,201500,202000,201000,89
|
|
20241202,102800,5865002700,202000,202000,202000,201500,427
|
|
20241202,102700,5778922700,202000,202000,202500,202000,270
|
|
20241202,102600,5724382200,202000,202000,202500,201500,549
|
|
20241202,102500,5613469200,202500,202000,202500,202000,118
|
|
20241202,102400,5589578700,202000,202000,202000,202000,277
|
|
20241202,102300,5533624700,201500,201500,202000,201500,124
|
|
20241202,102200,5508593700,201500,201500,202000,201000,646
|
|
20241202,102100,5378223200,201500,202000,202000,201000,511
|
|
20241202,102000,5275248200,202000,202000,202500,201500,1028
|
|
20241202,101900,5067516200,201000,201000,202000,201000,940
|
|
20241202,101800,4878195200,200500,201000,201000,200500,30
|
|
20241202,101700,4872166200,201000,201000,201500,201000,324
|
|
20241202,101600,4806981700,201500,200000,201500,200000,1864
|
|
20241202,101500,4432651200,200000,200000,200000,200000,106
|
|
20241202,101400,4411451200,200000,199700,200500,199500,602
|
|
20241202,101300,4291084500,199600,199300,199600,199300,89
|
|
20241202,101200,4273328400,199300,199000,199300,199000,42
|
|
20241202,101100,4264960700,199000,199000,199200,198900,170
|
|
20241202,101000,4231129000,199000,199100,199200,199000,137
|
|
20241202,100900,4203860300,199100,199300,199300,199100,27
|
|
20241202,100800,4198483400,199300,199400,199500,199300,36
|
|
20241202,100700,4191306000,199500,199700,199700,199500,97
|
|
20241202,100600,4171941100,199700,199800,199800,199700,55
|
|
20241202,100500,4160952700,199800,199500,199800,199500,35
|
|
20241202,100400,4153963600,199700,199900,200500,199700,500
|
|
20241202,100300,4053968200,199300,200500,200500,199300,309
|
|
20241202,100200,3992180600,200500,199500,200500,199500,812
|
|
20241202,100100,3829847700,199500,199400,199600,199200,308
|
|
20241202,100000,3768431600,199300,198900,199300,198900,326
|
|
20241202,095900,3703524700,198900,198300,198900,198300,250
|
|
20241202,095800,3653844300,198500,197500,198500,197500,288
|
|
20241202,095700,3596761700,197500,197600,197600,197400,72
|
|
20241202,095600,3582541300,197700,197900,198000,197700,97
|
|
20241202,095500,3563351100,198000,197300,198000,197300,256
|
|
20241202,095400,3512789600,197400,197400,197600,197300,132
|
|
20241202,095300,3486725200,197500,196600,197500,196600,101
|
|
20241202,095200,3466832100,196600,196200,196600,196200,199
|
|
20241202,095100,3427748600,196400,196300,196400,196200,35
|
|
20241202,095000,3420879100,196400,196400,196500,196200,47
|
|
20241202,094900,3411650000,196400,196300,196500,196300,95
|
|
20241202,094800,3392993800,196300,196500,196500,196300,60
|
|
20241202,094700,3381214500,196500,196500,196500,196500,12
|
|
20241202,094600,3378856500,196700,196500,196800,196500,18
|
|
20241202,094500,3375314900,196500,196700,196700,196500,80
|
|
20241202,094400,3359587400,196800,197300,197300,196800,36
|
|
20241202,094300,3352500500,197200,196900,197600,196600,39
|
|
20241202,094200,3344811900,196900,196400,196900,196300,42
|
|
20241202,094100,3336556300,196200,196100,196300,196100,108
|
|
20241202,094000,3315366400,196000,196000,196200,196000,131
|
|
20241202,093900,3289688500,196100,195300,196100,195300,339
|
|
20241202,093800,3223347600,195300,196000,196000,195300,254
|
|
20241202,093700,3173654500,196000,196000,196200,195900,252
|
|
20241202,093600,3124273200,196000,196300,196300,195900,115
|
|
20241202,093500,3101727100,196300,196400,196400,196200,48
|
|
20241202,093400,3092302700,196700,197300,197300,196400,708
|
|
20241202,093300,2952799600,197200,197800,197800,197200,244
|
|
20241202,093200,2904637800,197600,197600,197600,197600,16
|
|
20241202,093100,2901476200,197600,198400,198400,197600,82
|
|
20241202,093000,2885254900,198400,198700,198900,198200,286
|
|
20241202,092900,2828460900,198800,198400,198900,198400,119
|
|
20241202,092800,2804817900,198400,198300,198500,198200,31
|
|
20241202,092700,2798668900,198200,197500,198200,197400,141
|
|
20241202,092600,2770796100,197400,197300,197400,197200,165
|
|
20241202,092500,2738228900,197300,197500,197600,197200,189
|
|
20241202,092400,2700932000,197500,197700,197700,197500,58
|
|
20241202,092300,2689469100,197500,197700,198000,197500,235
|
|
20241202,092200,2643011700,197800,198500,198500,197800,379
|
|
20241202,092100,2567927800,198900,198600,199200,198600,9
|
|
20241202,092000,2566136500,198400,199200,199400,198400,197
|
|
20241202,091900,2526910700,199400,198900,199400,198900,64
|
|
20241202,091800,2514169500,198900,198400,198900,198400,163
|
|
20241202,091700,2481828700,198400,198100,198900,198000,341
|
|
20241202,091600,2414230300,198400,198500,198500,197700,522
|
|
20241202,091500,2310865800,198500,199000,199000,198500,405
|
|
20241202,091400,2230371400,199400,199600,199600,199100,532
|
|
20241202,091300,2124343200,199700,200000,200500,199700,454
|
|
20241202,091200,2033570700,200500,200000,200500,200000,486
|
|
20241202,091100,1936231200,200500,199900,200500,199700,856
|
|
20241202,091000,1764942700,199900,199100,200000,198900,748
|
|
20241202,090900,1615834600,199100,198500,199200,198300,555
|
|
20241202,090800,1505420600,198600,199500,199600,198600,579
|
|
20241202,090700,1390175900,199900,198600,201000,198500,1664
|
|
20241202,090600,1057686900,198900,197600,198900,197200,699
|
|
20241202,090500,919335700,197200,197200,197600,197000,837
|
|
20241202,090400,754174500,197100,196200,197200,196000,667
|
|
20241202,090300,623098500,196200,196000,196500,196000,1638
|
|
20241202,090200,301843900,196000,195700,196100,195600,372
|
|
20241202,090100,228949800,195700,196100,196200,195700,251
|
|
20241202,090000,179763600,196000,194800,196300,194800,917
|