739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,211600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,211500,51629314200,205000,205000,205000,205000,0
|
|
20241115,211400,51629314200,205000,205000,205000,205000,0
|
|
20241115,211300,51629314200,205000,205000,205000,205000,0
|
|
20241115,211200,51629314200,205000,205000,205000,205000,0
|
|
20241115,211100,51629314200,205000,205000,205000,205000,0
|
|
20241115,211000,51629314200,205000,205000,205000,205000,0
|
|
20241115,210900,51629314200,205000,205000,205000,205000,0
|
|
20241115,210800,51629314200,205000,205000,205000,205000,0
|
|
20241115,210700,51629314200,205000,205000,205000,205000,0
|
|
20241115,210600,51629314200,205000,205000,205000,205000,0
|
|
20241115,210500,51629314200,205000,205000,205000,205000,0
|
|
20241115,210400,51629314200,205000,205000,205000,205000,0
|
|
20241115,210300,51629314200,205000,205000,205000,205000,0
|
|
20241115,210200,51629314200,205000,205000,205000,205000,0
|
|
20241115,210100,51629314200,205000,205000,205000,205000,0
|
|
20241115,210000,51629314200,205000,205000,205000,205000,0
|
|
20241115,205900,51629314200,205000,205000,205000,205000,0
|
|
20241115,205800,51629314200,205000,205000,205000,205000,0
|
|
20241115,205700,51629314200,205000,205000,205000,205000,0
|
|
20241115,205600,51629314200,205000,205000,205000,205000,0
|
|
20241115,205500,51629314200,205000,205000,205000,205000,0
|
|
20241115,205400,51629314200,205000,205000,205000,205000,0
|
|
20241115,205300,51629314200,205000,205000,205000,205000,0
|
|
20241115,205200,51629314200,205000,205000,205000,205000,0
|
|
20241115,205100,51629314200,205000,205000,205000,205000,0
|
|
20241115,205000,51629314200,205000,205000,205000,205000,0
|
|
20241115,204900,51629314200,205000,205000,205000,205000,0
|
|
20241115,204800,51629314200,205000,205000,205000,205000,0
|
|
20241115,204700,51629314200,205000,205000,205000,205000,0
|
|
20241115,204600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,204500,51629314200,205000,205000,205000,205000,0
|
|
20241115,204400,51629314200,205000,205000,205000,205000,0
|
|
20241115,204300,51629314200,205000,205000,205000,205000,0
|
|
20241115,204200,51629314200,205000,205000,205000,205000,0
|
|
20241115,204100,51629314200,205000,205000,205000,205000,0
|
|
20241115,204000,51629314200,205000,205000,205000,205000,0
|
|
20241115,203900,51629314200,205000,205000,205000,205000,0
|
|
20241115,203800,51629314200,205000,205000,205000,205000,0
|
|
20241115,203700,51629314200,205000,205000,205000,205000,0
|
|
20241115,203600,51629314200,205000,205000,205000,205000,0
|
|
20241115,203500,51629314200,205000,205000,205000,205000,0
|
|
20241115,203400,51629314200,205000,205000,205000,205000,0
|
|
20241115,203300,51629314200,205000,205000,205000,205000,0
|
|
20241115,203200,51629314200,205000,205000,205000,205000,0
|
|
20241115,203100,51629314200,205000,205000,205000,205000,0
|
|
20241115,203000,51629314200,205000,205000,205000,205000,0
|
|
20241115,202900,51629314200,205000,205000,205000,205000,0
|
|
20241115,202800,51629314200,205000,205000,205000,205000,0
|
|
20241115,202700,51629314200,205000,205000,205000,205000,0
|
|
20241115,202600,51629314200,205000,205000,205000,205000,0
|
|
20241115,202500,51629314200,205000,205000,205000,205000,0
|
|
20241115,202400,51629314200,205000,205000,205000,205000,0
|
|
20241115,202300,51629314200,205000,205000,205000,205000,0
|
|
20241115,202200,51629314200,205000,205000,205000,205000,0
|
|
20241115,202100,51629314200,205000,205000,205000,205000,0
|
|
20241115,202000,51629314200,205000,205000,205000,205000,0
|
|
20241115,201900,51629314200,205000,205000,205000,205000,0
|
|
20241115,201800,51629314200,205000,205000,205000,205000,0
|
|
20241115,201700,51629314200,205000,205000,205000,205000,0
|
|
20241115,201600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,201500,51629314200,205000,205000,205000,205000,0
|
|
20241115,201400,51629314200,205000,205000,205000,205000,0
|
|
20241115,201300,51629314200,205000,205000,205000,205000,0
|
|
20241115,201200,51629314200,205000,205000,205000,205000,0
|
|
20241115,201100,51629314200,205000,205000,205000,205000,0
|
|
20241115,201000,51629314200,205000,205000,205000,205000,0
|
|
20241115,200900,51629314200,205000,205000,205000,205000,0
|
|
20241115,200800,51629314200,205000,205000,205000,205000,0
|
|
20241115,200700,51629314200,205000,205000,205000,205000,0
|
|
20241115,200600,51629314200,205000,205000,205000,205000,0
|
|
20241115,200500,51629314200,205000,205000,205000,205000,0
|
|
20241115,200400,51629314200,205000,205000,205000,205000,0
|
|
20241115,200300,51629314200,205000,205000,205000,205000,0
|
|
20241115,200200,51629314200,205000,205000,205000,205000,0
|
|
20241115,200100,51629314200,205000,205000,205000,205000,0
|
|
20241115,200000,51629314200,205000,205000,205000,205000,0
|
|
20241115,195900,51629314200,205000,205000,205000,205000,0
|
|
20241115,195800,51629314200,205000,205000,205000,205000,0
|
|
20241115,195700,51629314200,205000,205000,205000,205000,0
|
|
20241115,195600,51629314200,205000,205000,205000,205000,0
|
|
20241115,195500,51629314200,205000,205000,205000,205000,0
|
|
20241115,195400,51629314200,205000,205000,205000,205000,0
|
|
20241115,195300,51629314200,205000,205000,205000,205000,0
|
|
20241115,195200,51629314200,205000,205000,205000,205000,0
|
|
20241115,195100,51629314200,205000,205000,205000,205000,0
|
|
20241115,195000,51629314200,205000,205000,205000,205000,0
|
|
20241115,194900,51629314200,205000,205000,205000,205000,0
|
|
20241115,194800,51629314200,205000,205000,205000,205000,0
|
|
20241115,194700,51629314200,205000,205000,205000,205000,0
|
|
20241115,194600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,194500,51629314200,205000,205000,205000,205000,0
|
|
20241115,194400,51629314200,205000,205000,205000,205000,0
|
|
20241115,194300,51629314200,205000,205000,205000,205000,0
|
|
20241115,194200,51629314200,205000,205000,205000,205000,0
|
|
20241115,194100,51629314200,205000,205000,205000,205000,0
|
|
20241115,194000,51629314200,205000,205000,205000,205000,0
|
|
20241115,193900,51629314200,205000,205000,205000,205000,0
|
|
20241115,193800,51629314200,205000,205000,205000,205000,0
|
|
20241115,193700,51629314200,205000,205000,205000,205000,0
|
|
20241115,193600,51629314200,205000,205000,205000,205000,0
|
|
20241115,193500,51629314200,205000,205000,205000,205000,0
|
|
20241115,193400,51629314200,205000,205000,205000,205000,0
|
|
20241115,193300,51629314200,205000,205000,205000,205000,0
|
|
20241115,193200,51629314200,205000,205000,205000,205000,0
|
|
20241115,193100,51629314200,205000,205000,205000,205000,0
|
|
20241115,193000,51629314200,205000,205000,205000,205000,0
|
|
20241115,192900,51629314200,205000,205000,205000,205000,0
|
|
20241115,192800,51629314200,205000,205000,205000,205000,0
|
|
20241115,192700,51629314200,205000,205000,205000,205000,0
|
|
20241115,192600,51629314200,205000,205000,205000,205000,0
|
|
20241115,192500,51629314200,205000,205000,205000,205000,0
|
|
20241115,192400,51629314200,205000,205000,205000,205000,0
|
|
20241115,192300,51629314200,205000,205000,205000,205000,0
|
|
20241115,192200,51629314200,205000,205000,205000,205000,0
|
|
20241115,192100,51629314200,205000,205000,205000,205000,0
|
|
20241115,192000,51629314200,205000,205000,205000,205000,0
|
|
20241115,191900,51629314200,205000,205000,205000,205000,0
|
|
20241115,191800,51629314200,205000,205000,205000,205000,0
|
|
20241115,191700,51629314200,205000,205000,205000,205000,0
|
|
20241115,191600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,191500,51629314200,205000,205000,205000,205000,0
|
|
20241115,191400,51629314200,205000,205000,205000,205000,0
|
|
20241115,191300,51629314200,205000,205000,205000,205000,0
|
|
20241115,191200,51629314200,205000,205000,205000,205000,0
|
|
20241115,191100,51629314200,205000,205000,205000,205000,0
|
|
20241115,191000,51629314200,205000,205000,205000,205000,0
|
|
20241115,190900,51629314200,205000,205000,205000,205000,0
|
|
20241115,190800,51629314200,205000,205000,205000,205000,0
|
|
20241115,190700,51629314200,205000,205000,205000,205000,0
|
|
20241115,190600,51629314200,205000,205000,205000,205000,0
|
|
20241115,190500,51629314200,205000,205000,205000,205000,0
|
|
20241115,190400,51629314200,205000,205000,205000,205000,0
|
|
20241115,190300,51629314200,205000,205000,205000,205000,0
|
|
20241115,190200,51629314200,205000,205000,205000,205000,0
|
|
20241115,190100,51629314200,205000,205000,205000,205000,0
|
|
20241115,190000,51629314200,205000,205000,205000,205000,0
|
|
20241115,185900,51629314200,205000,205000,205000,205000,0
|
|
20241115,185800,51629314200,205000,205000,205000,205000,0
|
|
20241115,185700,51629314200,205000,205000,205000,205000,0
|
|
20241115,185600,51629314200,205000,205000,205000,205000,0
|
|
20241115,185500,51629314200,205000,205000,205000,205000,0
|
|
20241115,185400,51629314200,205000,205000,205000,205000,0
|
|
20241115,185300,51629314200,205000,205000,205000,205000,0
|
|
20241115,185200,51629314200,205000,205000,205000,205000,0
|
|
20241115,185100,51629314200,205000,205000,205000,205000,0
|
|
20241115,185000,51629314200,205000,205000,205000,205000,0
|
|
20241115,184900,51629314200,205000,205000,205000,205000,0
|
|
20241115,184800,51629314200,205000,205000,205000,205000,0
|
|
20241115,184700,51629314200,205000,205000,205000,205000,0
|
|
20241115,184600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,184500,51629314200,205000,205000,205000,205000,0
|
|
20241115,184400,51629314200,205000,205000,205000,205000,0
|
|
20241115,184300,51629314200,205000,205000,205000,205000,0
|
|
20241115,184200,51629314200,205000,205000,205000,205000,0
|
|
20241115,184100,51629314200,205000,205000,205000,205000,0
|
|
20241115,184000,51629314200,205000,205000,205000,205000,0
|
|
20241115,183900,51629314200,205000,205000,205000,205000,0
|
|
20241115,183800,51629314200,205000,205000,205000,205000,0
|
|
20241115,183700,51629314200,205000,205000,205000,205000,0
|
|
20241115,183600,51629314200,205000,205000,205000,205000,0
|
|
20241115,183500,51629314200,205000,205000,205000,205000,0
|
|
20241115,183400,51629314200,205000,205000,205000,205000,0
|
|
20241115,183300,51629314200,205000,205000,205000,205000,0
|
|
20241115,183200,51629314200,205000,205000,205000,205000,0
|
|
20241115,183100,51629314200,205000,205000,205000,205000,0
|
|
20241115,183000,51629314200,205000,205000,205000,205000,0
|
|
20241115,182900,51629314200,205000,205000,205000,205000,0
|
|
20241115,182800,51629314200,205000,205000,205000,205000,0
|
|
20241115,182700,51629314200,205000,205000,205000,205000,0
|
|
20241115,182600,51629314200,205000,205000,205000,205000,0
|
|
20241115,182500,51629314200,205000,205000,205000,205000,0
|
|
20241115,182400,51629314200,205000,205000,205000,205000,0
|
|
20241115,182300,51629314200,205000,205000,205000,205000,0
|
|
20241115,182200,51629314200,205000,205000,205000,205000,0
|
|
20241115,182100,51629314200,205000,205000,205000,205000,0
|
|
20241115,182000,51629314200,205000,205000,205000,205000,0
|
|
20241115,181900,51629314200,205000,205000,205000,205000,0
|
|
20241115,181800,51629314200,205000,205000,205000,205000,0
|
|
20241115,181700,51629314200,205000,205000,205000,205000,0
|
|
20241115,181600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,181500,51629314200,205000,205000,205000,205000,0
|
|
20241115,181400,51629314200,205000,205000,205000,205000,0
|
|
20241115,181300,51629314200,205000,205000,205000,205000,0
|
|
20241115,181200,51629314200,205000,205000,205000,205000,0
|
|
20241115,181100,51629314200,205000,205000,205000,205000,0
|
|
20241115,181000,51629314200,205000,205000,205000,205000,0
|
|
20241115,180900,51629314200,205000,205000,205000,205000,0
|
|
20241115,180800,51629314200,205000,205000,205000,205000,0
|
|
20241115,180700,51629314200,205000,205000,205000,205000,0
|
|
20241115,180600,51629314200,205000,205000,205000,205000,0
|
|
20241115,180500,51629314200,205000,205000,205000,205000,0
|
|
20241115,180400,51629314200,205000,205000,205000,205000,0
|
|
20241115,180300,51629314200,205000,205000,205000,205000,0
|
|
20241115,180200,51629314200,205000,205000,205000,205000,0
|
|
20241115,180100,51629314200,205000,205000,205000,205000,0
|
|
20241115,180000,51629314200,205000,205000,205000,205000,0
|
|
20241115,175900,51629314200,205000,205000,205000,205000,0
|
|
20241115,175800,51629314200,205000,205000,205000,205000,0
|
|
20241115,175700,51629314200,205000,205000,205000,205000,0
|
|
20241115,175600,51629314200,205000,205000,205000,205000,0
|
|
20241115,175500,51629314200,205000,205000,205000,205000,0
|
|
20241115,175400,51629314200,205000,205000,205000,205000,0
|
|
20241115,175300,51629314200,205000,205000,205000,205000,0
|
|
20241115,175200,51629314200,205000,205000,205000,205000,0
|
|
20241115,175100,51629314200,205000,205000,205000,205000,0
|
|
20241115,175000,51629314200,205000,205000,205000,205000,0
|
|
20241115,174900,51629314200,205000,205000,205000,205000,0
|
|
20241115,174800,51629314200,205000,205000,205000,205000,0
|
|
20241115,174700,51629314200,205000,205000,205000,205000,0
|
|
20241115,174600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,174500,51629314200,205000,205000,205000,205000,0
|
|
20241115,174400,51629314200,205000,205000,205000,205000,0
|
|
20241115,174300,51629314200,205000,205000,205000,205000,0
|
|
20241115,174200,51629314200,205000,205000,205000,205000,0
|
|
20241115,174100,51629314200,205000,205000,205000,205000,0
|
|
20241115,174000,51629314200,205000,205000,205000,205000,0
|
|
20241115,173900,51629314200,205000,205000,205000,205000,0
|
|
20241115,173800,51629314200,205000,205000,205000,205000,0
|
|
20241115,173700,51629314200,205000,205000,205000,205000,0
|
|
20241115,173600,51629314200,205000,205000,205000,205000,0
|
|
20241115,173500,51629314200,205000,205000,205000,205000,0
|
|
20241115,173400,51629314200,205000,205000,205000,205000,0
|
|
20241115,173300,51629314200,205000,205000,205000,205000,0
|
|
20241115,173200,51629314200,205000,205000,205000,205000,0
|
|
20241115,173100,51629314200,205000,205000,205000,205000,0
|
|
20241115,173000,51629314200,205000,205000,205000,205000,0
|
|
20241115,172900,51629314200,205000,205000,205000,205000,0
|
|
20241115,172800,51629314200,205000,205000,205000,205000,0
|
|
20241115,172700,51629314200,205000,205000,205000,205000,0
|
|
20241115,172600,51629314200,205000,205000,205000,205000,0
|
|
20241115,172500,51629314200,205000,205000,205000,205000,0
|
|
20241115,172400,51629314200,205000,205000,205000,205000,0
|
|
20241115,172300,51629314200,205000,205000,205000,205000,0
|
|
20241115,172200,51629314200,205000,205000,205000,205000,0
|
|
20241115,172100,51629314200,205000,205000,205000,205000,0
|
|
20241115,172000,51629314200,205000,205000,205000,205000,0
|
|
20241115,171900,51629314200,205000,205000,205000,205000,0
|
|
20241115,171800,51629314200,205000,205000,205000,205000,0
|
|
20241115,171700,51629314200,205000,205000,205000,205000,0
|
|
20241115,171600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,171500,51629314200,205000,205000,205000,205000,0
|
|
20241115,171400,51629314200,205000,205000,205000,205000,0
|
|
20241115,171300,51629314200,205000,205000,205000,205000,0
|
|
20241115,171200,51629314200,205000,205000,205000,205000,0
|
|
20241115,171100,51629314200,205000,205000,205000,205000,0
|
|
20241115,171000,51629314200,205000,205000,205000,205000,0
|
|
20241115,170900,51629314200,205000,205000,205000,205000,0
|
|
20241115,170800,51629314200,205000,205000,205000,205000,0
|
|
20241115,170700,51629314200,205000,205000,205000,205000,0
|
|
20241115,170600,51629314200,205000,205000,205000,205000,0
|
|
20241115,170500,51629314200,205000,205000,205000,205000,0
|
|
20241115,170400,51629314200,205000,205000,205000,205000,0
|
|
20241115,170300,51629314200,205000,205000,205000,205000,0
|
|
20241115,170200,51629314200,205000,205000,205000,205000,0
|
|
20241115,170100,51629314200,205000,205000,205000,205000,0
|
|
20241115,170000,51629314200,205000,205000,205000,205000,0
|
|
20241115,165900,51629314200,205000,205000,205000,205000,0
|
|
20241115,165800,51629314200,205000,205000,205000,205000,0
|
|
20241115,165700,51629314200,205000,205000,205000,205000,0
|
|
20241115,165600,51629314200,205000,205000,205000,205000,0
|
|
20241115,165500,51629314200,205000,205000,205000,205000,0
|
|
20241115,165400,51629314200,205000,205000,205000,205000,0
|
|
20241115,165300,51629314200,205000,205000,205000,205000,0
|
|
20241115,165200,51629314200,205000,205000,205000,205000,0
|
|
20241115,165100,51629314200,205000,205000,205000,205000,0
|
|
20241115,165000,51629314200,205000,205000,205000,205000,0
|
|
20241115,164900,51629314200,205000,205000,205000,205000,0
|
|
20241115,164800,51629314200,205000,205000,205000,205000,0
|
|
20241115,164700,51629314200,205000,205000,205000,205000,0
|
|
20241115,164600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,164500,51629314200,205000,205000,205000,205000,0
|
|
20241115,164400,51629314200,205000,205000,205000,205000,0
|
|
20241115,164300,51629314200,205000,205000,205000,205000,0
|
|
20241115,164200,51629314200,205000,205000,205000,205000,0
|
|
20241115,164100,51629314200,205000,205000,205000,205000,0
|
|
20241115,164000,51629314200,205000,205000,205000,205000,0
|
|
20241115,163900,51629314200,205000,205000,205000,205000,0
|
|
20241115,163800,51629314200,205000,205000,205000,205000,0
|
|
20241115,163700,51629314200,205000,205000,205000,205000,0
|
|
20241115,163600,51629314200,205000,205000,205000,205000,0
|
|
20241115,163500,51629314200,205000,205000,205000,205000,0
|
|
20241115,163400,51629314200,205000,205000,205000,205000,0
|
|
20241115,163300,51629314200,205000,205000,205000,205000,0
|
|
20241115,163200,51629314200,205000,205000,205000,205000,0
|
|
20241115,163100,51629314200,205000,205000,205000,205000,0
|
|
20241115,163000,51629314200,205000,205000,205000,205000,0
|
|
20241115,162900,51629314200,205000,205000,205000,205000,0
|
|
20241115,162800,51629314200,205000,205000,205000,205000,0
|
|
20241115,162700,51629314200,205000,205000,205000,205000,0
|
|
20241115,162600,51629314200,205000,205000,205000,205000,0
|
|
20241115,162500,51629314200,205000,205000,205000,205000,0
|
|
20241115,162400,51629314200,205000,205000,205000,205000,0
|
|
20241115,162300,51629314200,205000,205000,205000,205000,0
|
|
20241115,162200,51629314200,205000,205000,205000,205000,0
|
|
20241115,162100,51629314200,205000,205000,205000,205000,0
|
|
20241115,162000,51629314200,205000,205000,205000,205000,0
|
|
20241115,161900,51629314200,205000,205000,205000,205000,0
|
|
20241115,161800,51629314200,205000,205000,205000,205000,0
|
|
20241115,161700,51629314200,205000,205000,205000,205000,0
|
|
20241115,161600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,161500,51629314200,205000,205000,205000,205000,0
|
|
20241115,161400,51629314200,205000,205000,205000,205000,0
|
|
20241115,161300,51629314200,205000,205000,205000,205000,0
|
|
20241115,161200,51629314200,205000,205000,205000,205000,0
|
|
20241115,161100,51629314200,205000,205000,205000,205000,0
|
|
20241115,161000,51629314200,205000,205000,205000,205000,0
|
|
20241115,160900,51629314200,205000,205000,205000,205000,0
|
|
20241115,160800,51629314200,205000,205000,205000,205000,0
|
|
20241115,160700,51629314200,205000,205000,205000,205000,0
|
|
20241115,160600,51629314200,205000,205000,205000,205000,0
|
|
20241115,160500,51629314200,205000,205000,205000,205000,0
|
|
20241115,160400,51629314200,205000,205000,205000,205000,0
|
|
20241115,160300,51629314200,205000,205000,205000,205000,0
|
|
20241115,160200,51629314200,205000,205000,205000,205000,0
|
|
20241115,160100,51629314200,205000,205000,205000,205000,0
|
|
20241115,160000,51629314200,205000,205000,205000,205000,0
|
|
20241115,155900,51629314200,205000,205000,205000,205000,0
|
|
20241115,155800,51629314200,205000,205000,205000,205000,0
|
|
20241115,155700,51629314200,205000,205000,205000,205000,0
|
|
20241115,155600,51629314200,205000,205000,205000,205000,0
|
|
20241115,155500,51629314200,205000,205000,205000,205000,0
|
|
20241115,155400,51629314200,205000,205000,205000,205000,0
|
|
20241115,155300,51629314200,205000,205000,205000,205000,0
|
|
20241115,155200,51629314200,205000,205000,205000,205000,0
|
|
20241115,155100,51629314200,205000,205000,205000,205000,0
|
|
20241115,155000,51629314200,205000,205000,205000,205000,0
|
|
20241115,154900,51629314200,205000,205000,205000,205000,0
|
|
20241115,154800,51629314200,205000,205000,205000,205000,0
|
|
20241115,154700,51629314200,205000,205000,205000,205000,0
|
|
20241115,154600,51629314200,205000,205000,205000,205000,3689
|
|
20241115,154500,51629314200,205000,205000,205000,205000,0
|
|
20241115,154400,51629314200,205000,205000,205000,205000,0
|
|
20241115,154300,51629314200,205000,205000,205000,205000,0
|
|
20241115,154200,51629314200,205000,205000,205000,205000,0
|
|
20241115,154100,51629314200,205000,205000,205000,205000,0
|
|
20241115,154000,51629314200,205000,205000,205000,205000,0
|
|
20241115,153900,51629314200,205000,205000,205000,205000,0
|
|
20241115,153800,51629314200,205000,205000,205000,205000,0
|
|
20241115,153700,51629314200,205000,205000,205000,205000,0
|
|
20241115,153600,51629314200,205000,205000,205000,205000,0
|
|
20241115,153500,51629314200,205000,205000,205000,205000,0
|
|
20241115,153400,51629314200,205000,205000,205000,205000,0
|
|
20241115,153300,51629314200,205000,205000,205000,205000,0
|
|
20241115,153200,51629314200,205000,205000,205000,205000,0
|
|
20241115,153100,51629314200,205000,205000,205000,205000,0
|
|
20241115,153000,51629314200,205000,205000,205000,205000,3689
|
|
20241115,152900,50873069200,204000,204000,204000,204000,0
|
|
20241115,152800,50873069200,204000,204000,204000,204000,0
|
|
20241115,152700,50873069200,204000,204000,204000,204000,0
|
|
20241115,152600,50873069200,204000,204000,204000,204000,0
|
|
20241115,152500,50873069200,204000,204000,204000,204000,0
|
|
20241115,152400,50873069200,204000,204000,204000,204000,0
|
|
20241115,152300,50873069200,204000,204000,204000,204000,0
|
|
20241115,152200,50873069200,204000,204000,204000,204000,0
|
|
20241115,152100,50873069200,204000,204000,204000,204000,0
|
|
20241115,152000,50873069200,204000,204000,204000,204000,0
|
|
20241115,151900,50873069200,204000,204500,205000,204000,298
|
|
20241115,151800,50812117700,204500,205000,205000,204500,386
|
|
20241115,151700,50733053700,205000,205000,205000,204500,412
|
|
20241115,151600,50648640200,205000,204500,205000,204500,224
|
|
20241115,151500,50602746700,205000,204000,205000,204000,411
|
|
20241115,151400,50518698700,204500,205500,205500,204000,800
|
|
20241115,151300,50354791700,205500,205000,205500,204500,558
|
|
20241115,151200,50240241700,205500,205500,205500,205000,597
|
|
20241115,151100,50117631200,205500,205500,205500,205000,321
|
|
20241115,151000,50051694200,205500,205000,205500,205000,487
|
|
20241115,150900,49951687700,205500,205000,205500,205000,378
|
|
20241115,150800,49874094200,205000,205000,205000,204500,356
|
|
20241115,150700,49801120700,204500,205000,205000,204500,545
|
|
20241115,150600,49689505700,205000,205000,205000,204500,504
|
|
20241115,150500,49586208700,204500,204000,205000,203500,3666
|
|
20241115,150400,48837647700,203500,204000,204000,203000,1583
|
|
20241115,150300,48515440200,204000,204500,204500,203500,1478
|
|
20241115,150200,48214255700,204500,204500,204500,204000,752
|
|
20241115,150100,48060679200,204500,205000,205000,204000,1479
|
|
20241115,150000,47758270700,205000,205500,205500,205000,935
|
|
20241115,145900,47566394200,205500,206000,206000,205000,834
|
|
20241115,145800,47394871700,205500,206500,206500,205500,946
|
|
20241115,145700,47199979200,206500,206500,206500,206000,650
|
|
20241115,145600,47065856200,206500,206500,206500,206000,1524
|
|
20241115,145500,46751355200,206500,206500,206500,206000,734
|
|
20241115,145400,46599914200,206500,206500,206500,206000,606
|
|
20241115,145300,46474843700,206500,206500,206500,206000,578
|
|
20241115,145200,46355538700,206500,206500,206500,205500,665
|
|
20241115,145100,46218392200,206500,206500,206500,205500,655
|
|
20241115,145000,46083388200,206500,206500,206500,206000,1278
|
|
20241115,144900,45819944700,206500,206500,206500,206000,523
|
|
20241115,144800,45711999700,206500,206500,206500,206000,822
|
|
20241115,144700,45542365700,206500,206500,206500,206000,524
|
|
20241115,144600,45434171700,206500,206500,206500,206000,528
|
|
20241115,144500,45325190700,206500,206500,206500,206000,845
|
|
20241115,144400,45150732700,206500,206500,206500,206000,558
|
|
20241115,144300,45035540700,206000,206500,206500,206000,532
|
|
20241115,144200,44925727700,206500,206500,206500,206000,672
|
|
20241115,144100,44787008700,206500,206500,207000,206000,821
|
|
20241115,144000,44617415200,206000,207000,207000,206000,840
|
|
20241115,143900,44443797700,206500,207000,207000,206500,1206
|
|
20241115,143800,44194306700,207000,207000,207000,206500,982
|
|
20241115,143700,43991289700,207000,207000,207000,206500,663
|
|
20241115,143600,43854188700,207000,206500,207000,206000,1009
|
|
20241115,143500,43645824700,206500,207000,207000,206500,1131
|
|
20241115,143400,43411987200,207000,207000,207000,206500,549
|
|
20241115,143300,43298433200,207000,206500,207000,206500,1144
|
|
20241115,143200,43061635200,207000,207000,207000,206500,1658
|
|
20241115,143100,42718514200,207000,206500,207000,206500,941
|
|
20241115,143000,42523894700,207000,207000,207000,206500,698
|
|
20241115,142900,42379456200,207000,207000,207000,206500,499
|
|
20241115,142800,42276182700,207000,206000,207000,206000,3240
|
|
20241115,142700,41606930700,206500,206500,206500,206000,860
|
|
20241115,142600,41429349200,206500,206000,206500,206000,1108
|
|
20241115,142500,41200830700,206500,206500,206500,206000,1166
|
|
20241115,142400,40960077700,206500,206500,206500,206000,939
|
|
20241115,142300,40766224700,206500,206500,206500,206000,1383
|
|
20241115,142200,40480664700,206000,206000,206500,206000,904
|
|
20241115,142100,40294181700,206000,206500,206500,205500,1932
|
|
20241115,142000,39895915700,206500,206000,206500,205500,1058
|
|
20241115,141900,39677889200,206000,206000,206000,205500,725
|
|
20241115,141800,39528595700,206000,206000,206500,205500,989
|
|
20241115,141700,39324813200,206000,206000,206000,205500,492
|
|
20241115,141600,39223462200,206000,206000,206000,205500,646
|
|
20241115,141500,39090437700,206000,206000,206000,205500,447
|
|
20241115,141400,38998392700,206000,206000,206000,205500,420
|
|
20241115,141300,38911910200,205500,206000,206500,205500,1308
|
|
20241115,141200,38642437700,206500,206000,206500,206000,542
|
|
20241115,141100,38530586200,206500,205500,206500,205500,3261
|
|
20241115,141000,37858826700,206000,206000,206000,205500,621
|
|
20241115,140900,37730940700,206000,206000,206000,205500,1193
|
|
20241115,140800,37485302200,206000,206000,206000,205500,775
|
|
20241115,140700,37325777200,206000,206000,206000,205500,557
|
|
20241115,140600,37211141200,205500,205500,206000,205500,1426
|
|
20241115,140500,36917928700,206000,205500,206000,205000,1012
|
|
20241115,140400,36709599700,206000,206000,206000,205000,1642
|
|
20241115,140300,36371589200,205500,205500,206000,205000,1885
|
|
20241115,140200,35984211700,205500,205500,205500,205000,1879
|
|
20241115,140100,35598200700,205000,205500,205500,205000,1661
|
|
20241115,140000,35256885700,205500,205000,205500,204500,7780
|
|
20241115,135900,33661546200,205000,205000,205000,204500,2691
|
|
20241115,135800,33109953200,205000,205000,205000,204500,1860
|
|
20241115,135700,32728691700,205000,205000,205000,204500,778
|
|
20241115,135600,32569327200,205000,205000,205000,204500,2781
|
|
20241115,135500,32000023200,205000,205000,205000,204500,798
|
|
20241115,135400,31836483700,205000,205000,205000,204500,3607
|
|
20241115,135300,31097137700,205000,204500,205000,204500,593
|
|
20241115,135200,30975677700,205000,205000,205000,204500,534
|
|
20241115,135100,30866292200,205000,205000,205000,204500,389
|
|
20241115,135000,30786599700,204500,204500,205000,204500,508
|
|
20241115,134900,30682612200,205000,204500,205000,204500,933
|
|
20241115,134800,30491643200,204500,205000,205000,204500,1361
|
|
20241115,134700,30212836200,205000,204500,205000,204500,3044
|
|
20241115,134600,29589915200,204500,204500,204500,204000,562
|
|
20241115,134500,29475035700,204500,204500,204500,204000,424
|
|
20241115,134400,29388366700,204500,204500,204500,204000,730
|
|
20241115,134300,29239096200,204500,204500,204500,204000,450
|
|
20241115,134200,29147122200,204000,204500,204500,204000,550
|
|
20241115,134100,29034693200,204000,204500,204500,204000,631
|
|
20241115,134000,28905758700,204500,204500,204500,204000,1044
|
|
20241115,133900,28692301200,204500,204500,204500,204000,408
|
|
20241115,133800,28608875200,204000,204000,204500,204000,549
|
|
20241115,133700,28496619200,204000,204500,204500,204000,458
|
|
20241115,133600,28403024200,204500,204500,204500,204000,2189
|
|
20241115,133500,27955389700,204500,204000,204500,203500,8203
|
|
20241115,133400,26280531700,204000,204000,204000,203500,689
|
|
20241115,133300,26140134200,204000,204000,204000,203500,1387
|
|
20241115,133200,25857200700,204000,204000,204000,203500,456
|
|
20241115,133100,25764200200,204000,203500,204000,203500,1659
|
|
20241115,133000,25425806700,204000,203500,204000,203000,3973
|
|
20241115,132900,24617250200,203500,203500,203500,203000,1023
|
|
20241115,132800,24409311200,203500,203000,203500,203000,323
|
|
20241115,132700,24343614200,203500,203500,203500,203000,508
|
|
20241115,132600,24240364200,203500,203500,203500,203000,164
|
|
20241115,132500,24206995700,203500,203500,203500,203000,2411
|
|
20241115,132400,23716406200,203500,203500,203500,203000,216
|
|
20241115,132300,23672450700,203500,203500,203500,203000,352
|
|
20241115,132200,23600834700,203000,203000,203500,202500,1792
|
|
20241115,132100,23236948700,203000,203000,203000,202500,163
|
|
20241115,132000,23203861700,203000,203000,203000,203000,245
|
|
20241115,131900,23154126700,203000,203000,203000,202500,3443
|
|
20241115,131800,22455215200,203000,203000,203000,202500,167
|
|
20241115,131700,22421319700,203000,203000,203000,202500,276
|
|
20241115,131600,22365303700,203000,202000,203000,202000,417
|
|
20241115,131500,22280851700,202500,202500,202500,202000,140
|
|
20241115,131400,22252502200,202500,202500,202500,202000,295
|
|
20241115,131300,22192767700,202500,202500,202500,202000,165
|
|
20241115,131200,22159359200,202500,202500,202500,202000,46
|
|
20241115,131100,22150046200,202500,202000,202500,202000,142
|
|
20241115,131000,22121301200,202500,202500,202500,202000,100
|
|
20241115,130900,22101052700,202500,202500,202500,202000,115
|
|
20241115,130800,22077771700,202500,202000,202500,201500,466
|
|
20241115,130700,21983631700,202000,202000,202000,201500,84
|
|
20241115,130600,21966666200,202000,202000,202000,201500,137
|
|
20241115,130500,21938994700,201500,201500,202000,201500,151
|
|
20241115,130400,21908534700,202000,202000,202000,201500,64
|
|
20241115,130300,21895615200,202000,202000,202500,201500,656
|
|
20241115,130200,21763123200,202000,202500,202500,202000,275
|
|
20241115,130100,21707538200,202500,203000,203000,202000,195
|
|
20241115,130000,21668055700,203000,202000,203000,202000,265
|
|
20241115,125900,21614375700,202500,202500,202500,202000,241
|
|
20241115,125800,21565575200,202500,202500,202500,202000,774
|
|
20241115,125700,21408856200,202000,202500,202500,202000,82
|
|
20241115,125600,21392252200,202500,202500,202500,202000,413
|
|
20241115,125500,21308630700,202000,202000,202500,202000,156
|
|
20241115,125400,21277052200,202500,202500,202500,201500,999
|
|
20241115,125300,21075195200,202500,202500,202500,202000,88
|
|
20241115,125200,21057399200,202500,202000,202500,202000,195
|
|
20241115,125100,21017949700,202000,202500,202500,202000,335
|
|
20241115,125000,20950141200,202500,202500,202500,202000,94
|
|
20241115,124900,20931134200,202000,202500,202500,202000,151
|
|
20241115,124800,20900568200,202500,202500,202500,202000,128
|
|
20241115,124700,20874649200,202500,202000,202500,202000,176
|
|
20241115,124600,20839046200,202500,202500,202500,202000,102
|
|
20241115,124500,20818398700,202500,202500,202500,202000,53
|
|
20241115,124400,20807668200,202500,202500,202500,202000,188
|
|
20241115,124300,20769624700,202500,202500,202500,202000,123
|
|
20241115,124200,20744722200,202000,202000,203000,202000,556
|
|
20241115,124100,20632143700,202500,203000,203000,202000,775
|
|
20241115,124000,20475197700,203000,202500,203000,202500,380
|
|
20241115,123900,20398195200,202500,203000,203000,202500,180
|
|
20241115,123800,20361687200,202500,203000,203000,202500,646
|
|
20241115,123700,20230577700,203000,203000,203000,202500,170
|
|
20241115,123600,20196072700,202500,203500,203500,202500,1336
|
|
20241115,123500,19924484200,203500,203500,203500,203000,2110
|
|
20241115,123400,19495111700,203500,203000,203500,203000,109
|
|
20241115,123300,19472960700,203000,203000,203500,202500,317
|
|
20241115,123200,19408599200,203000,203500,203500,202500,923
|
|
20241115,123100,19221244200,203000,203000,203500,202500,777
|
|
20241115,123000,19063471200,202500,202500,203000,202500,2814
|
|
20241115,122900,18492276200,203000,203000,203000,202500,1495
|
|
20241115,122800,18188799200,203000,202500,203000,202500,146
|
|
20241115,122700,18159188700,203000,202500,203000,202000,3342
|
|
20241115,122600,17482201700,202500,202500,202500,202000,374
|
|
20241115,122500,17406502700,202500,202500,202500,202000,324
|
|
20241115,122400,17340899700,202000,202000,202500,202000,212
|
|
20241115,122300,17297996200,202500,202000,202500,202000,184
|
|
20241115,122200,17260747700,202000,202500,202500,202000,217
|
|
20241115,122100,17216815700,202500,202000,202500,202000,807
|
|
20241115,122000,17053483200,202500,202500,202500,202000,477
|
|
20241115,121900,16956892700,202500,202500,202500,202000,462
|
|
20241115,121800,16863339700,202500,202000,202500,202000,195
|
|
20241115,121700,16823870700,202000,202000,202500,202000,101
|
|
20241115,121600,16803438200,202000,202500,202500,202000,259
|
|
20241115,121500,16751058200,202500,202500,202500,202000,186
|
|
20241115,121400,16713416700,202500,201500,202500,201500,394
|
|
20241115,121300,16633780700,202000,202000,202000,201500,478
|
|
20241115,121200,16537302700,202000,201500,202000,201500,5090
|
|
20241115,121100,15509151200,202000,201500,202000,201500,210
|
|
20241115,121000,15466745200,202000,202000,202000,201500,275
|
|
20241115,120900,15411215200,202000,202000,202000,201500,149
|
|
20241115,120800,15381120700,202000,202000,202000,201500,398
|
|
20241115,120700,15300727700,201500,202000,202000,201500,471
|
|
20241115,120600,15205696200,202000,201500,202000,201500,101
|
|
20241115,120500,15185297700,202000,201500,202000,201500,1047
|
|
20241115,120400,14973837700,201500,202000,202000,201500,114
|
|
20241115,120300,14950816200,202000,202000,202000,201500,243
|
|
20241115,120200,14901783200,201500,202000,202000,201500,211
|
|
20241115,120100,14859177200,202000,202000,202000,201500,147
|
|
20241115,120000,14829485200,202000,202000,202000,201500,182
|
|
20241115,115900,14792756700,202000,202000,202000,201500,182
|
|
20241115,115800,14756000200,202000,201500,202000,201500,65
|
|
20241115,115700,14742879700,201500,201500,202000,201500,203
|
|
20241115,115600,14701926700,202000,202000,202000,201500,138
|
|
20241115,115500,14674052200,202000,201500,202000,201000,4164
|
|
20241115,115400,13834989700,201500,201500,201500,201000,183
|
|
20241115,115300,13798123200,201000,201500,201500,201000,136
|
|
20241115,115200,13770726200,201500,201500,201500,201000,127
|
|
20241115,115100,13745141700,201500,201500,201500,201000,104
|
|
20241115,115000,13724196200,201500,201500,201500,201000,84
|
|
20241115,114900,13707272700,201500,201500,201500,201000,168
|
|
20241115,114800,13673430200,201500,201000,201500,200500,1208
|
|
20241115,114700,13430498200,200500,201000,201000,200500,145
|
|
20241115,114600,13401369700,201000,201000,201000,200500,98
|
|
20241115,114500,13381673700,200500,201000,201000,200500,170
|
|
20241115,114400,13347526200,201000,201500,201500,201000,328
|
|
20241115,114300,13281556700,201500,201000,201500,201000,2171
|
|
20241115,114200,12845147200,201000,201000,201000,200500,166
|
|
20241115,114100,12811795200,201000,201000,201000,200500,887
|
|
20241115,114000,12633513700,201000,201000,201000,200500,104
|
|
20241115,113900,12612612200,201000,200500,201000,200500,55
|
|
20241115,113800,12601558700,200500,200500,201000,200500,116
|
|
20241115,113700,12578267200,200500,201000,201000,200500,259
|
|
20241115,113600,12526267200,201000,201000,201000,200500,317
|
|
20241115,113500,12462691200,201000,200500,201000,200500,240
|
|
20241115,113400,12414490200,201000,201000,201000,200500,1279
|
|
20241115,113300,12157794200,201000,201000,201000,200500,267
|
|
20241115,113200,12104145200,201000,201000,201000,200500,176
|
|
20241115,113100,12068772200,201000,201000,201000,200500,273
|
|
20241115,113000,12013924200,201000,201000,201000,200500,224
|
|
20241115,112900,11968925700,201000,201000,201000,200500,381
|
|
20241115,112800,11892351200,201000,200500,201000,200500,105
|
|
20241115,112700,11871280700,201000,201000,201000,200500,393
|
|
20241115,112600,11792292700,201000,200500,201000,200000,2830
|
|
20241115,112500,11224676200,200500,200500,200500,200000,311
|
|
20241115,112400,11162322700,200500,200500,200500,200000,124
|
|
20241115,112300,11137488200,200500,200500,200500,200000,222
|
|
20241115,112200,11092984200,200500,200000,200500,200000,120
|
|
20241115,112100,11068943200,200500,200500,200500,200000,99
|
|
20241115,112000,11049097700,200500,200000,200500,200000,202
|
|
20241115,111900,11008673200,200000,200500,200500,200000,298
|
|
20241115,111800,10949051700,200500,200500,200500,200000,114
|
|
20241115,111700,10926203200,200500,200500,200500,200000,91
|
|
20241115,111600,10907964700,200500,200000,200500,200000,132
|
|
20241115,111500,10881521700,200500,200500,200500,200000,185
|
|
20241115,111400,10844481700,200500,200500,200500,200000,259
|
|
20241115,111300,10792648700,200000,200500,200500,200000,70
|
|
20241115,111200,10778615700,200000,200500,200500,200000,140
|
|
20241115,111100,10750578200,200000,200000,200500,200000,172
|
|
20241115,111000,10716141200,200000,200500,200500,200000,175
|
|
20241115,110900,10681102700,200500,200000,200500,200000,126
|
|
20241115,110800,10655841700,200000,200500,200500,200000,257
|
|
20241115,110700,10604427200,200500,200500,200500,200000,151
|
|
20241115,110600,10574164700,200500,200500,200500,200000,97
|
|
20241115,110500,10554734200,200500,199900,200500,199900,1263
|
|
20241115,110400,10302135000,199900,199900,200000,199800,818
|
|
20241115,110300,10138561300,199900,199700,199900,199600,565
|
|
20241115,110200,10025680100,199600,199500,199700,199500,151
|
|
20241115,110100,9995538900,199500,199600,199700,199500,171
|
|
20241115,110000,9961405300,199700,199700,199700,199500,92
|
|
20241115,105900,9943039600,199700,199400,199700,199300,321
|
|
20241115,105800,9878983500,199300,199400,199400,199300,149
|
|
20241115,105700,9849279700,199300,199400,199400,199300,57
|
|
20241115,105600,9837915400,199400,199400,199400,199300,207
|
|
20241115,105500,9796652100,199300,199500,199500,199300,377
|
|
20241115,105400,9721471500,199500,199600,199700,199500,69
|
|
20241115,105300,9707701200,199500,199200,199600,199100,534
|
|
20241115,105200,9601234600,199200,199300,199300,199200,204
|
|
20241115,105100,9560587300,199300,199000,199300,199000,71
|
|
20241115,105000,9546446800,199100,199100,199200,199100,61
|
|
20241115,104900,9534297000,199200,199300,199300,199100,204
|
|
20241115,104800,9493659100,199300,199000,199300,198900,229
|
|
20241115,104700,9448055900,198900,198700,199000,198700,125
|
|
20241115,104600,9423200900,198800,199000,199100,198700,174
|
|
20241115,104500,9388605000,199000,198600,199200,198600,402
|
|
20241115,104400,9308657200,198600,198400,198600,198400,106
|
|
20241115,104300,9287610800,198300,198400,198700,198200,127
|
|
20241115,104200,9262427000,198400,198500,198500,198200,609
|
|
20241115,104100,9141610000,198600,198400,198600,198400,110
|
|
20241115,104000,9119774400,198400,198400,198400,198300,127
|
|
20241115,103900,9094580500,198400,198400,198500,198400,174
|
|
20241115,103800,9060054600,198400,198700,198700,198400,62
|
|
20241115,103700,9047743000,198700,198500,198700,198400,180
|
|
20241115,103600,9012009700,198400,198500,198600,198400,82
|
|
20241115,103500,8995734200,198500,198700,198700,198400,126
|
|
20241115,103400,8970715600,198600,198700,198700,198500,110
|
|
20241115,103300,8948868300,198700,198400,198700,198300,160
|
|
20241115,103200,8917121000,198400,198700,198700,198400,210
|
|
20241115,103100,8875445900,198700,198700,198800,198400,613
|
|
20241115,103000,8753787300,198700,198700,198800,198500,195
|
|
20241115,102900,8715043300,198800,198600,198900,198600,87
|
|
20241115,102800,8697754200,198600,198600,198800,198500,132
|
|
20241115,102700,8671529700,198700,198600,198800,198500,237
|
|
20241115,102600,8624475500,198700,198900,198900,198500,236
|
|
20241115,102500,8577587300,198900,199000,199300,198900,140
|
|
20241115,102400,8549714400,199000,198800,199000,198700,208
|
|
20241115,102300,8508359600,198800,198900,199100,198800,410
|
|
20241115,102200,8426791800,198900,198700,198900,198600,208
|
|
20241115,102100,8385453400,198700,198300,198700,198300,206
|
|
20241115,102000,8344574200,198300,198300,198300,198200,81
|
|
20241115,101900,8328512100,198200,198000,198200,197900,293
|
|
20241115,101800,8270477800,198000,197900,198000,197700,499
|
|
20241115,101700,8171759300,198000,198100,198200,197900,275
|
|
20241115,101600,8117317700,198200,198000,198200,198000,236
|
|
20241115,101500,8070563500,198100,198200,198200,197800,162
|
|
20241115,101400,8038469800,198200,197800,198200,197700,261
|
|
20241115,101300,7986774500,197800,197900,197900,197700,118
|
|
20241115,101200,7963434300,197900,198100,198300,197700,659
|
|
20241115,101100,7832993500,198100,197900,198200,197800,174
|
|
20241115,101000,7798540900,197800,198200,198400,197800,550
|
|
20241115,100900,7689637900,198200,198100,198300,198100,91
|
|
20241115,100800,7671602900,198100,198100,198100,197900,97
|
|
20241115,100700,7652394700,198100,198700,198800,197700,789
|
|
20241115,100600,7496168800,198800,198100,198800,198100,275
|
|
20241115,100500,7441617000,198000,198300,198400,198000,919
|
|
20241115,100400,7259532600,198400,198900,198900,198300,996
|
|
20241115,100300,7061893300,198900,198500,199200,198500,113
|
|
20241115,100200,7039451300,198600,198800,199300,198500,283
|
|
20241115,100100,6983175600,198900,198800,199000,198400,352
|
|
20241115,100000,6913256500,198700,198500,198700,198400,358
|
|
20241115,095900,6842188300,198400,198800,198800,198400,388
|
|
20241115,095800,6765140900,198700,198900,199000,198700,70
|
|
20241115,095700,6751221400,199000,199400,199500,198800,220
|
|
20241115,095600,6707425500,199500,199600,199600,199100,447
|
|
20241115,095500,6618307700,199800,199700,199900,199500,212
|
|
20241115,095400,6575963800,199600,200500,200500,199600,1009
|
|
20241115,095300,6374235000,200500,200500,200500,200000,494
|
|
20241115,095200,6275403500,200500,200500,200500,200000,125
|
|
20241115,095100,6250347000,200500,200500,200500,200000,190
|
|
20241115,095000,6212307000,200000,201000,201000,200000,977
|
|
20241115,094900,6016409500,200500,201000,201000,200500,412
|
|
20241115,094800,5933616000,201000,200500,201000,200500,1394
|
|
20241115,094700,5653465000,201000,200500,201000,200000,1049
|
|
20241115,094600,5443094500,200500,200000,200500,199900,938
|
|
20241115,094500,5255077500,200000,199500,200000,199200,1740
|
|
20241115,094400,4907245900,199500,199800,199800,199300,170
|
|
20241115,094300,4873300800,199800,199800,199800,199100,279
|
|
20241115,094200,4817691600,199200,199600,199900,199000,263
|
|
20241115,094100,4765249800,199800,199900,199900,199300,289
|
|
20241115,094000,4707529500,199900,199400,199900,199400,1059
|
|
20241115,093900,4496108800,199300,199400,199400,199000,197
|
|
20241115,093800,4456841100,199400,199300,199800,198700,777
|
|
20241115,093700,4301970800,199300,199200,199300,199100,482
|
|
20241115,093600,4205933700,199100,199100,199300,199000,268
|
|
20241115,093500,4152549300,198900,198800,199100,198800,364
|
|
20241115,093400,4080114700,199000,198600,199000,198500,223
|
|
20241115,093300,4035802200,198700,199000,199100,198700,122
|
|
20241115,093200,4011538500,199000,199000,199200,198900,293
|
|
20241115,093100,3953211100,199000,199200,199200,199000,104
|
|
20241115,093000,3932495500,199300,198500,199300,198400,458
|
|
20241115,092900,3841390800,198400,198900,198900,198400,212
|
|
20241115,092800,3799273200,198800,198800,199200,198700,301
|
|
20241115,092700,3739413700,198800,198700,198800,198700,27
|
|
20241115,092600,3734047900,198700,197700,198700,197700,311
|
|
20241115,092500,3672342000,198300,198400,199000,197600,1017
|
|
20241115,092400,3470757000,198500,198600,198800,198500,489
|
|
20241115,092300,3373632100,198600,198500,198600,198300,141
|
|
20241115,092200,3345645000,198300,198000,198300,197800,641
|
|
20241115,092100,3218729500,198000,198000,198000,197800,557
|
|
20241115,092000,3108502400,198000,197700,198100,197700,394
|
|
20241115,091900,3030536100,197700,197900,198000,197600,383
|
|
20241115,091800,2954804500,197900,198400,198400,197500,3070
|
|
20241115,091700,2347068500,198400,198700,198800,198400,259
|
|
20241115,091600,2295630600,198700,199300,199300,198700,162
|
|
20241115,091500,2263382900,199300,198600,199300,198500,534
|
|
20241115,091400,2157195900,198600,199100,199200,198500,310
|
|
20241115,091300,2095571900,199200,198400,199200,198300,726
|
|
20241115,091200,1951360500,198300,198600,198800,198100,168
|
|
20241115,091100,1918002300,198600,199100,199100,198100,280
|
|
20241115,091000,1862482700,198600,198300,199200,197800,1347
|
|
20241115,090900,1595622700,198300,198000,198300,197800,228
|
|
20241115,090800,1550485800,198000,198600,198700,197800,999
|
|
20241115,090700,1352369500,199200,199300,199500,198700,634
|
|
20241115,090600,1226230600,199300,199500,199700,199300,445
|
|
20241115,090500,1137432200,199500,198700,199500,198700,430
|
|
20241115,090400,1051727900,198700,198700,199400,198400,350
|
|
20241115,090300,982170800,198600,199300,199300,198400,797
|
|
20241115,090200,823851900,199300,200500,200500,199200,1901
|
|
20241115,090100,443724200,200000,199300,201000,199000,1188
|
|
20241115,090000,205857200,199300,198400,199300,198400,971
|