749 lines
43 KiB
CSV
749 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,212600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,212500,20734234900,199900,199900,199900,199900,0
|
|
20241223,212400,20734234900,199900,199900,199900,199900,0
|
|
20241223,212300,20734234900,199900,199900,199900,199900,0
|
|
20241223,212200,20734234900,199900,199900,199900,199900,0
|
|
20241223,212100,20734234900,199900,199900,199900,199900,0
|
|
20241223,212000,20734234900,199900,199900,199900,199900,0
|
|
20241223,211900,20734234900,199900,199900,199900,199900,0
|
|
20241223,211800,20734234900,199900,199900,199900,199900,0
|
|
20241223,211700,20734234900,199900,199900,199900,199900,0
|
|
20241223,211600,20734234900,199900,199900,199900,199900,0
|
|
20241223,211500,20734234900,199900,199900,199900,199900,0
|
|
20241223,211400,20734234900,199900,199900,199900,199900,0
|
|
20241223,211300,20734234900,199900,199900,199900,199900,0
|
|
20241223,211200,20734234900,199900,199900,199900,199900,0
|
|
20241223,211100,20734234900,199900,199900,199900,199900,0
|
|
20241223,211000,20734234900,199900,199900,199900,199900,0
|
|
20241223,210900,20734234900,199900,199900,199900,199900,0
|
|
20241223,210800,20734234900,199900,199900,199900,199900,0
|
|
20241223,210700,20734234900,199900,199900,199900,199900,0
|
|
20241223,210600,20734234900,199900,199900,199900,199900,0
|
|
20241223,210500,20734234900,199900,199900,199900,199900,0
|
|
20241223,210400,20734234900,199900,199900,199900,199900,0
|
|
20241223,210300,20734234900,199900,199900,199900,199900,0
|
|
20241223,210200,20734234900,199900,199900,199900,199900,0
|
|
20241223,210100,20734234900,199900,199900,199900,199900,0
|
|
20241223,210000,20734234900,199900,199900,199900,199900,0
|
|
20241223,205900,20734234900,199900,199900,199900,199900,0
|
|
20241223,205800,20734234900,199900,199900,199900,199900,0
|
|
20241223,205700,20734234900,199900,199900,199900,199900,0
|
|
20241223,205600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,205500,20734234900,199900,199900,199900,199900,0
|
|
20241223,205400,20734234900,199900,199900,199900,199900,0
|
|
20241223,205300,20734234900,199900,199900,199900,199900,0
|
|
20241223,205200,20734234900,199900,199900,199900,199900,0
|
|
20241223,205100,20734234900,199900,199900,199900,199900,0
|
|
20241223,205000,20734234900,199900,199900,199900,199900,0
|
|
20241223,204900,20734234900,199900,199900,199900,199900,0
|
|
20241223,204800,20734234900,199900,199900,199900,199900,0
|
|
20241223,204700,20734234900,199900,199900,199900,199900,0
|
|
20241223,204600,20734234900,199900,199900,199900,199900,0
|
|
20241223,204500,20734234900,199900,199900,199900,199900,0
|
|
20241223,204400,20734234900,199900,199900,199900,199900,0
|
|
20241223,204300,20734234900,199900,199900,199900,199900,0
|
|
20241223,204200,20734234900,199900,199900,199900,199900,0
|
|
20241223,204100,20734234900,199900,199900,199900,199900,0
|
|
20241223,204000,20734234900,199900,199900,199900,199900,0
|
|
20241223,203900,20734234900,199900,199900,199900,199900,0
|
|
20241223,203800,20734234900,199900,199900,199900,199900,0
|
|
20241223,203700,20734234900,199900,199900,199900,199900,0
|
|
20241223,203600,20734234900,199900,199900,199900,199900,0
|
|
20241223,203500,20734234900,199900,199900,199900,199900,0
|
|
20241223,203400,20734234900,199900,199900,199900,199900,0
|
|
20241223,203300,20734234900,199900,199900,199900,199900,0
|
|
20241223,203200,20734234900,199900,199900,199900,199900,0
|
|
20241223,203100,20734234900,199900,199900,199900,199900,0
|
|
20241223,203000,20734234900,199900,199900,199900,199900,0
|
|
20241223,202900,20734234900,199900,199900,199900,199900,0
|
|
20241223,202800,20734234900,199900,199900,199900,199900,0
|
|
20241223,202700,20734234900,199900,199900,199900,199900,0
|
|
20241223,202600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,202500,20734234900,199900,199900,199900,199900,0
|
|
20241223,202400,20734234900,199900,199900,199900,199900,0
|
|
20241223,202300,20734234900,199900,199900,199900,199900,0
|
|
20241223,202200,20734234900,199900,199900,199900,199900,0
|
|
20241223,202100,20734234900,199900,199900,199900,199900,0
|
|
20241223,202000,20734234900,199900,199900,199900,199900,0
|
|
20241223,201900,20734234900,199900,199900,199900,199900,0
|
|
20241223,201800,20734234900,199900,199900,199900,199900,0
|
|
20241223,201700,20734234900,199900,199900,199900,199900,0
|
|
20241223,201600,20734234900,199900,199900,199900,199900,0
|
|
20241223,201500,20734234900,199900,199900,199900,199900,0
|
|
20241223,201400,20734234900,199900,199900,199900,199900,0
|
|
20241223,201300,20734234900,199900,199900,199900,199900,0
|
|
20241223,201200,20734234900,199900,199900,199900,199900,0
|
|
20241223,201100,20734234900,199900,199900,199900,199900,0
|
|
20241223,201000,20734234900,199900,199900,199900,199900,0
|
|
20241223,200900,20734234900,199900,199900,199900,199900,0
|
|
20241223,200800,20734234900,199900,199900,199900,199900,0
|
|
20241223,200700,20734234900,199900,199900,199900,199900,0
|
|
20241223,200600,20734234900,199900,199900,199900,199900,0
|
|
20241223,200500,20734234900,199900,199900,199900,199900,0
|
|
20241223,200400,20734234900,199900,199900,199900,199900,0
|
|
20241223,200300,20734234900,199900,199900,199900,199900,0
|
|
20241223,200200,20734234900,199900,199900,199900,199900,0
|
|
20241223,200100,20734234900,199900,199900,199900,199900,0
|
|
20241223,200000,20734234900,199900,199900,199900,199900,0
|
|
20241223,195900,20734234900,199900,199900,199900,199900,0
|
|
20241223,195800,20734234900,199900,199900,199900,199900,0
|
|
20241223,195700,20734234900,199900,199900,199900,199900,0
|
|
20241223,195600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,195500,20734234900,199900,199900,199900,199900,0
|
|
20241223,195400,20734234900,199900,199900,199900,199900,0
|
|
20241223,195300,20734234900,199900,199900,199900,199900,0
|
|
20241223,195200,20734234900,199900,199900,199900,199900,0
|
|
20241223,195100,20734234900,199900,199900,199900,199900,0
|
|
20241223,195000,20734234900,199900,199900,199900,199900,0
|
|
20241223,194900,20734234900,199900,199900,199900,199900,0
|
|
20241223,194800,20734234900,199900,199900,199900,199900,0
|
|
20241223,194700,20734234900,199900,199900,199900,199900,0
|
|
20241223,194600,20734234900,199900,199900,199900,199900,0
|
|
20241223,194500,20734234900,199900,199900,199900,199900,0
|
|
20241223,194400,20734234900,199900,199900,199900,199900,0
|
|
20241223,194300,20734234900,199900,199900,199900,199900,0
|
|
20241223,194200,20734234900,199900,199900,199900,199900,0
|
|
20241223,194100,20734234900,199900,199900,199900,199900,0
|
|
20241223,194000,20734234900,199900,199900,199900,199900,0
|
|
20241223,193900,20734234900,199900,199900,199900,199900,0
|
|
20241223,193800,20734234900,199900,199900,199900,199900,0
|
|
20241223,193700,20734234900,199900,199900,199900,199900,0
|
|
20241223,193600,20734234900,199900,199900,199900,199900,0
|
|
20241223,193500,20734234900,199900,199900,199900,199900,0
|
|
20241223,193400,20734234900,199900,199900,199900,199900,0
|
|
20241223,193300,20734234900,199900,199900,199900,199900,0
|
|
20241223,193200,20734234900,199900,199900,199900,199900,0
|
|
20241223,193100,20734234900,199900,199900,199900,199900,0
|
|
20241223,193000,20734234900,199900,199900,199900,199900,0
|
|
20241223,192900,20734234900,199900,199900,199900,199900,0
|
|
20241223,192800,20734234900,199900,199900,199900,199900,0
|
|
20241223,192700,20734234900,199900,199900,199900,199900,0
|
|
20241223,192600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,192500,20734234900,199900,199900,199900,199900,0
|
|
20241223,192400,20734234900,199900,199900,199900,199900,0
|
|
20241223,192300,20734234900,199900,199900,199900,199900,0
|
|
20241223,192200,20734234900,199900,199900,199900,199900,0
|
|
20241223,192100,20734234900,199900,199900,199900,199900,0
|
|
20241223,192000,20734234900,199900,199900,199900,199900,0
|
|
20241223,191900,20734234900,199900,199900,199900,199900,0
|
|
20241223,191800,20734234900,199900,199900,199900,199900,0
|
|
20241223,191700,20734234900,199900,199900,199900,199900,0
|
|
20241223,191600,20734234900,199900,199900,199900,199900,0
|
|
20241223,191500,20734234900,199900,199900,199900,199900,0
|
|
20241223,191400,20734234900,199900,199900,199900,199900,0
|
|
20241223,191300,20734234900,199900,199900,199900,199900,0
|
|
20241223,191200,20734234900,199900,199900,199900,199900,0
|
|
20241223,191100,20734234900,199900,199900,199900,199900,0
|
|
20241223,191000,20734234900,199900,199900,199900,199900,0
|
|
20241223,190900,20734234900,199900,199900,199900,199900,0
|
|
20241223,190800,20734234900,199900,199900,199900,199900,0
|
|
20241223,190700,20734234900,199900,199900,199900,199900,0
|
|
20241223,190600,20734234900,199900,199900,199900,199900,0
|
|
20241223,190500,20734234900,199900,199900,199900,199900,0
|
|
20241223,190400,20734234900,199900,199900,199900,199900,0
|
|
20241223,190300,20734234900,199900,199900,199900,199900,0
|
|
20241223,190200,20734234900,199900,199900,199900,199900,0
|
|
20241223,190100,20734234900,199900,199900,199900,199900,0
|
|
20241223,190000,20734234900,199900,199900,199900,199900,0
|
|
20241223,185900,20734234900,199900,199900,199900,199900,0
|
|
20241223,185800,20734234900,199900,199900,199900,199900,0
|
|
20241223,185700,20734234900,199900,199900,199900,199900,0
|
|
20241223,185600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,185500,20734234900,199900,199900,199900,199900,0
|
|
20241223,185400,20734234900,199900,199900,199900,199900,0
|
|
20241223,185300,20734234900,199900,199900,199900,199900,0
|
|
20241223,185200,20734234900,199900,199900,199900,199900,0
|
|
20241223,185100,20734234900,199900,199900,199900,199900,0
|
|
20241223,185000,20734234900,199900,199900,199900,199900,0
|
|
20241223,184900,20734234900,199900,199900,199900,199900,0
|
|
20241223,184800,20734234900,199900,199900,199900,199900,0
|
|
20241223,184700,20734234900,199900,199900,199900,199900,0
|
|
20241223,184600,20734234900,199900,199900,199900,199900,0
|
|
20241223,184500,20734234900,199900,199900,199900,199900,0
|
|
20241223,184400,20734234900,199900,199900,199900,199900,0
|
|
20241223,184300,20734234900,199900,199900,199900,199900,0
|
|
20241223,184200,20734234900,199900,199900,199900,199900,0
|
|
20241223,184100,20734234900,199900,199900,199900,199900,0
|
|
20241223,184000,20734234900,199900,199900,199900,199900,0
|
|
20241223,183900,20734234900,199900,199900,199900,199900,0
|
|
20241223,183800,20734234900,199900,199900,199900,199900,0
|
|
20241223,183700,20734234900,199900,199900,199900,199900,0
|
|
20241223,183600,20734234900,199900,199900,199900,199900,0
|
|
20241223,183500,20734234900,199900,199900,199900,199900,0
|
|
20241223,183400,20734234900,199900,199900,199900,199900,0
|
|
20241223,183300,20734234900,199900,199900,199900,199900,0
|
|
20241223,183200,20734234900,199900,199900,199900,199900,0
|
|
20241223,183100,20734234900,199900,199900,199900,199900,0
|
|
20241223,183000,20734234900,199900,199900,199900,199900,0
|
|
20241223,182900,20734234900,199900,199900,199900,199900,0
|
|
20241223,182800,20734234900,199900,199900,199900,199900,0
|
|
20241223,182700,20734234900,199900,199900,199900,199900,0
|
|
20241223,182600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,182500,20734234900,199900,199900,199900,199900,0
|
|
20241223,182400,20734234900,199900,199900,199900,199900,0
|
|
20241223,182300,20734234900,199900,199900,199900,199900,0
|
|
20241223,182200,20734234900,199900,199900,199900,199900,0
|
|
20241223,182100,20734234900,199900,199900,199900,199900,0
|
|
20241223,182000,20734234900,199900,199900,199900,199900,0
|
|
20241223,181900,20734234900,199900,199900,199900,199900,0
|
|
20241223,181800,20734234900,199900,199900,199900,199900,0
|
|
20241223,181700,20734234900,199900,199900,199900,199900,0
|
|
20241223,181600,20734234900,199900,199900,199900,199900,0
|
|
20241223,181500,20734234900,199900,199900,199900,199900,0
|
|
20241223,181400,20734234900,199900,199900,199900,199900,0
|
|
20241223,181300,20734234900,199900,199900,199900,199900,0
|
|
20241223,181200,20734234900,199900,199900,199900,199900,0
|
|
20241223,181100,20734234900,199900,199900,199900,199900,0
|
|
20241223,181000,20734234900,199900,199900,199900,199900,0
|
|
20241223,180900,20734234900,199900,199900,199900,199900,0
|
|
20241223,180800,20734234900,199900,199900,199900,199900,0
|
|
20241223,180700,20734234900,199900,199900,199900,199900,0
|
|
20241223,180600,20734234900,199900,199900,199900,199900,0
|
|
20241223,180500,20734234900,199900,199900,199900,199900,0
|
|
20241223,180400,20734234900,199900,199900,199900,199900,0
|
|
20241223,180300,20734234900,199900,199900,199900,199900,0
|
|
20241223,180200,20734234900,199900,199900,199900,199900,0
|
|
20241223,180100,20734234900,199900,199900,199900,199900,0
|
|
20241223,180000,20734234900,199900,199900,199900,199900,0
|
|
20241223,175900,20734234900,199900,199900,199900,199900,0
|
|
20241223,175800,20734234900,199900,199900,199900,199900,0
|
|
20241223,175700,20734234900,199900,199900,199900,199900,0
|
|
20241223,175600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,175500,20734234900,199900,199900,199900,199900,0
|
|
20241223,175400,20734234900,199900,199900,199900,199900,0
|
|
20241223,175300,20734234900,199900,199900,199900,199900,0
|
|
20241223,175200,20734234900,199900,199900,199900,199900,0
|
|
20241223,175100,20734234900,199900,199900,199900,199900,0
|
|
20241223,175000,20734234900,199900,199900,199900,199900,0
|
|
20241223,174900,20734234900,199900,199900,199900,199900,0
|
|
20241223,174800,20734234900,199900,199900,199900,199900,0
|
|
20241223,174700,20734234900,199900,199900,199900,199900,0
|
|
20241223,174600,20734234900,199900,199900,199900,199900,0
|
|
20241223,174500,20734234900,199900,199900,199900,199900,0
|
|
20241223,174400,20734234900,199900,199900,199900,199900,0
|
|
20241223,174300,20734234900,199900,199900,199900,199900,0
|
|
20241223,174200,20734234900,199900,199900,199900,199900,0
|
|
20241223,174100,20734234900,199900,199900,199900,199900,0
|
|
20241223,174000,20734234900,199900,199900,199900,199900,0
|
|
20241223,173900,20734234900,199900,199900,199900,199900,0
|
|
20241223,173800,20734234900,199900,199900,199900,199900,0
|
|
20241223,173700,20734234900,199900,199900,199900,199900,0
|
|
20241223,173600,20734234900,199900,199900,199900,199900,0
|
|
20241223,173500,20734234900,199900,199900,199900,199900,0
|
|
20241223,173400,20734234900,199900,199900,199900,199900,0
|
|
20241223,173300,20734234900,199900,199900,199900,199900,0
|
|
20241223,173200,20734234900,199900,199900,199900,199900,0
|
|
20241223,173100,20734234900,199900,199900,199900,199900,0
|
|
20241223,173000,20734234900,199900,199900,199900,199900,0
|
|
20241223,172900,20734234900,199900,199900,199900,199900,0
|
|
20241223,172800,20734234900,199900,199900,199900,199900,0
|
|
20241223,172700,20734234900,199900,199900,199900,199900,0
|
|
20241223,172600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,172500,20734234900,199900,199900,199900,199900,0
|
|
20241223,172400,20734234900,199900,199900,199900,199900,0
|
|
20241223,172300,20734234900,199900,199900,199900,199900,0
|
|
20241223,172200,20734234900,199900,199900,199900,199900,0
|
|
20241223,172100,20734234900,199900,199900,199900,199900,0
|
|
20241223,172000,20734234900,199900,199900,199900,199900,0
|
|
20241223,171900,20734234900,199900,199900,199900,199900,0
|
|
20241223,171800,20734234900,199900,199900,199900,199900,0
|
|
20241223,171700,20734234900,199900,199900,199900,199900,0
|
|
20241223,171600,20734234900,199900,199900,199900,199900,0
|
|
20241223,171500,20734234900,199900,199900,199900,199900,0
|
|
20241223,171400,20734234900,199900,199900,199900,199900,0
|
|
20241223,171300,20734234900,199900,199900,199900,199900,0
|
|
20241223,171200,20734234900,199900,199900,199900,199900,0
|
|
20241223,171100,20734234900,199900,199900,199900,199900,0
|
|
20241223,171000,20734234900,199900,199900,199900,199900,0
|
|
20241223,170900,20734234900,199900,199900,199900,199900,0
|
|
20241223,170800,20734234900,199900,199900,199900,199900,0
|
|
20241223,170700,20734234900,199900,199900,199900,199900,0
|
|
20241223,170600,20734234900,199900,199900,199900,199900,0
|
|
20241223,170500,20734234900,199900,199900,199900,199900,0
|
|
20241223,170400,20734234900,199900,199900,199900,199900,0
|
|
20241223,170300,20734234900,199900,199900,199900,199900,0
|
|
20241223,170200,20734234900,199900,199900,199900,199900,0
|
|
20241223,170100,20734234900,199900,199900,199900,199900,0
|
|
20241223,170000,20734234900,199900,199900,199900,199900,0
|
|
20241223,165900,20734234900,199900,199900,199900,199900,0
|
|
20241223,165800,20734234900,199900,199900,199900,199900,0
|
|
20241223,165700,20734234900,199900,199900,199900,199900,0
|
|
20241223,165600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,165500,20734234900,199900,199900,199900,199900,0
|
|
20241223,165400,20734234900,199900,199900,199900,199900,0
|
|
20241223,165300,20734234900,199900,199900,199900,199900,0
|
|
20241223,165200,20734234900,199900,199900,199900,199900,0
|
|
20241223,165100,20734234900,199900,199900,199900,199900,0
|
|
20241223,165000,20734234900,199900,199900,199900,199900,0
|
|
20241223,164900,20734234900,199900,199900,199900,199900,0
|
|
20241223,164800,20734234900,199900,199900,199900,199900,0
|
|
20241223,164700,20734234900,199900,199900,199900,199900,0
|
|
20241223,164600,20734234900,199900,199900,199900,199900,0
|
|
20241223,164500,20734234900,199900,199900,199900,199900,0
|
|
20241223,164400,20734234900,199900,199900,199900,199900,0
|
|
20241223,164300,20734234900,199900,199900,199900,199900,0
|
|
20241223,164200,20734234900,199900,199900,199900,199900,0
|
|
20241223,164100,20734234900,199900,199900,199900,199900,0
|
|
20241223,164000,20734234900,199900,199900,199900,199900,0
|
|
20241223,163900,20734234900,199900,199900,199900,199900,0
|
|
20241223,163800,20734234900,199900,199900,199900,199900,0
|
|
20241223,163700,20734234900,199900,199900,199900,199900,0
|
|
20241223,163600,20734234900,199900,199900,199900,199900,0
|
|
20241223,163500,20734234900,199900,199900,199900,199900,0
|
|
20241223,163400,20734234900,199900,199900,199900,199900,0
|
|
20241223,163300,20734234900,199900,199900,199900,199900,0
|
|
20241223,163200,20734234900,199900,199900,199900,199900,0
|
|
20241223,163100,20734234900,199900,199900,199900,199900,0
|
|
20241223,163000,20734234900,199900,199900,199900,199900,0
|
|
20241223,162900,20734234900,199900,199900,199900,199900,0
|
|
20241223,162800,20734234900,199900,199900,199900,199900,0
|
|
20241223,162700,20734234900,199900,199900,199900,199900,0
|
|
20241223,162600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,162500,20734234900,199900,199900,199900,199900,0
|
|
20241223,162400,20734234900,199900,199900,199900,199900,0
|
|
20241223,162300,20734234900,199900,199900,199900,199900,0
|
|
20241223,162200,20734234900,199900,199900,199900,199900,0
|
|
20241223,162100,20734234900,199900,199900,199900,199900,0
|
|
20241223,162000,20734234900,199900,199900,199900,199900,0
|
|
20241223,161900,20734234900,199900,199900,199900,199900,0
|
|
20241223,161800,20734234900,199900,199900,199900,199900,0
|
|
20241223,161700,20734234900,199900,199900,199900,199900,0
|
|
20241223,161600,20734234900,199900,199900,199900,199900,0
|
|
20241223,161500,20734234900,199900,199900,199900,199900,0
|
|
20241223,161400,20734234900,199900,199900,199900,199900,0
|
|
20241223,161300,20734234900,199900,199900,199900,199900,0
|
|
20241223,161200,20734234900,199900,199900,199900,199900,0
|
|
20241223,161100,20734234900,199900,199900,199900,199900,0
|
|
20241223,161000,20734234900,199900,199900,199900,199900,0
|
|
20241223,160900,20734234900,199900,199900,199900,199900,0
|
|
20241223,160800,20734234900,199900,199900,199900,199900,0
|
|
20241223,160700,20734234900,199900,199900,199900,199900,0
|
|
20241223,160600,20734234900,199900,199900,199900,199900,0
|
|
20241223,160500,20734234900,199900,199900,199900,199900,0
|
|
20241223,160400,20734234900,199900,199900,199900,199900,0
|
|
20241223,160300,20734234900,199900,199900,199900,199900,0
|
|
20241223,160200,20734234900,199900,199900,199900,199900,0
|
|
20241223,160100,20734234900,199900,199900,199900,199900,0
|
|
20241223,160000,20734234900,199900,199900,199900,199900,0
|
|
20241223,155900,20734234900,199900,199900,199900,199900,0
|
|
20241223,155800,20734234900,199900,199900,199900,199900,0
|
|
20241223,155700,20734234900,199900,199900,199900,199900,0
|
|
20241223,155600,20734234900,199900,199900,199900,199900,3379
|
|
20241223,155500,20734234900,199900,199900,199900,199900,0
|
|
20241223,155400,20734234900,199900,199900,199900,199900,0
|
|
20241223,155300,20734234900,199900,199900,199900,199900,0
|
|
20241223,155200,20734234900,199900,199900,199900,199900,0
|
|
20241223,155100,20734234900,199900,199900,199900,199900,0
|
|
20241223,155000,20734234900,199900,199900,199900,199900,0
|
|
20241223,154900,20734234900,199900,199900,199900,199900,0
|
|
20241223,154800,20734234900,199900,199900,199900,199900,0
|
|
20241223,154700,20734234900,199900,199900,199900,199900,0
|
|
20241223,154600,20734234900,199900,199900,199900,199900,0
|
|
20241223,154500,20734234900,199900,199900,199900,199900,0
|
|
20241223,154400,20734234900,199900,199900,199900,199900,0
|
|
20241223,154300,20734234900,199900,199900,199900,199900,0
|
|
20241223,154200,20734234900,199900,199900,199900,199900,0
|
|
20241223,154100,20734234900,199900,199900,199900,199900,0
|
|
20241223,154000,20734234900,199900,199900,199900,199900,0
|
|
20241223,153900,20734234900,199900,199900,199900,199900,0
|
|
20241223,153800,20734234900,199900,199900,199900,199900,0
|
|
20241223,153700,20734234900,199900,199900,199900,199900,0
|
|
20241223,153600,20734234900,199900,199900,199900,199900,0
|
|
20241223,153500,20734234900,199900,199900,199900,199900,0
|
|
20241223,153400,20734234900,199900,199900,199900,199900,0
|
|
20241223,153300,20734234900,199900,199900,199900,199900,0
|
|
20241223,153200,20734234900,199900,199900,199900,199900,0
|
|
20241223,153100,20734234900,199900,199900,199900,199900,0
|
|
20241223,153000,20734234900,199900,199900,199900,199900,3379
|
|
20241223,152900,20058772800,199900,199900,199900,199900,0
|
|
20241223,152800,20058772800,199900,199900,199900,199900,0
|
|
20241223,152700,20058772800,199900,199900,199900,199900,0
|
|
20241223,152600,20058772800,199900,199900,199900,199900,0
|
|
20241223,152500,20058772800,199900,199900,199900,199900,0
|
|
20241223,152400,20058772800,199900,199900,199900,199900,0
|
|
20241223,152300,20058772800,199900,199900,199900,199900,0
|
|
20241223,152200,20058772800,199900,199900,199900,199900,0
|
|
20241223,152100,20058772800,199900,199900,199900,199900,0
|
|
20241223,152000,20058772800,199900,199900,199900,199900,0
|
|
20241223,151900,20058772800,199900,199900,199900,199700,87
|
|
20241223,151800,20041388800,199900,199600,199900,199600,67
|
|
20241223,151700,20028009900,199700,199700,199800,199700,209
|
|
20241223,151600,19986268500,199700,199700,199800,199700,234
|
|
20241223,151500,19939532100,199800,199700,199900,199700,180
|
|
20241223,151400,19903562800,199700,199900,199900,199700,176
|
|
20241223,151300,19868399700,199800,199700,199900,199700,757
|
|
20241223,151200,19717208600,199700,199900,199900,199700,315
|
|
20241223,151100,19654284100,199900,199800,199900,199800,157
|
|
20241223,151000,19622910100,199900,200000,200000,199800,96
|
|
20241223,150900,19603722900,199900,200000,200500,199900,274
|
|
20241223,150800,19548921600,200000,200000,200500,199900,116
|
|
20241223,150700,19525714900,200500,200000,200500,199900,83
|
|
20241223,150600,19509091300,199900,200000,200500,199900,259
|
|
20241223,150500,19457285200,199900,200500,200500,199900,173
|
|
20241223,150400,19422677400,200000,199800,200000,199800,303
|
|
20241223,150300,19362121300,199800,199700,199900,199700,182
|
|
20241223,150200,19325757100,199700,200000,200000,199700,311
|
|
20241223,150100,19263606000,200500,200000,200500,199800,185
|
|
20241223,150000,19226611300,199900,200000,200500,199800,368
|
|
20241223,145900,19153010200,200000,200500,200500,200000,188
|
|
20241223,145800,19115379700,200500,200000,200500,199900,431
|
|
20241223,145700,19029126700,200500,200500,200500,200000,181
|
|
20241223,145600,18992889200,200500,200500,200500,200000,276
|
|
20241223,145500,18937591700,200500,200500,200500,200000,228
|
|
20241223,145400,18891949700,200500,200500,200500,200000,147
|
|
20241223,145300,18862498700,200000,200000,200500,200000,539
|
|
20241223,145200,18754663700,200000,200500,200500,200000,92
|
|
20241223,145100,18736231700,200000,200500,200500,200000,374
|
|
20241223,145000,18661396200,200500,200000,200500,200000,243
|
|
20241223,144900,18612740700,200000,200000,200500,200000,155
|
|
20241223,144800,18581711700,200000,200500,200500,200000,123
|
|
20241223,144700,18557080200,200500,200000,200500,200000,203
|
|
20241223,144600,18516438200,200000,200000,200500,200000,279
|
|
20241223,144500,18460590700,200000,200000,200500,200000,156
|
|
20241223,144400,18429364200,200500,200500,200500,200000,199
|
|
20241223,144300,18389505200,200000,200500,200500,200000,204
|
|
20241223,144200,18348671200,200500,200500,200500,200000,133
|
|
20241223,144100,18322027200,200500,200500,200500,200000,125
|
|
20241223,144000,18297003200,200000,200000,201000,200000,204
|
|
20241223,143900,18256152700,200500,200500,201000,200000,203
|
|
20241223,143800,18215438700,200500,201000,201000,200500,113
|
|
20241223,143700,18192762200,200500,200500,201000,200000,328
|
|
20241223,143600,18126998200,200500,200500,201000,200500,139
|
|
20241223,143500,18099103700,200500,200500,201000,200500,115
|
|
20241223,143400,18076024700,201000,200500,201000,200000,104
|
|
20241223,143300,18055183200,200500,200500,201000,200000,131
|
|
20241223,143200,18028924700,201000,201000,201000,200500,268
|
|
20241223,143100,17975160700,201000,200500,201000,200500,155
|
|
20241223,143000,17944044700,200500,201000,201000,200500,164
|
|
20241223,142900,17911139700,201000,200000,201000,200000,674
|
|
20241223,142800,17776022200,200000,200000,200500,200000,166
|
|
20241223,142700,17742795700,200000,200500,200500,199900,113
|
|
20241223,142600,17720174700,200000,200000,200500,200000,220
|
|
20241223,142500,17676156700,200500,200000,200500,200000,99
|
|
20241223,142400,17656326200,200000,200000,200500,200000,141
|
|
20241223,142300,17628102200,200000,200500,200500,199900,168
|
|
20241223,142200,17594474900,200000,200000,200500,200000,205
|
|
20241223,142100,17553449900,200500,200000,200500,200000,284
|
|
20241223,142000,17496616400,200000,200000,200500,200000,182
|
|
20241223,141900,17460188400,200000,200000,200500,200000,154
|
|
20241223,141800,17429366400,200500,200000,200500,200000,176
|
|
20241223,141700,17394132400,200000,200500,200500,200000,69
|
|
20241223,141600,17380318900,200000,200000,200500,200000,128
|
|
20241223,141500,17354718400,200000,200000,200500,200000,197
|
|
20241223,141400,17315282400,200000,200000,200500,200000,71
|
|
20241223,141300,17301078400,200500,200000,200500,200000,156
|
|
20241223,141200,17269844900,200000,200000,200500,200000,83
|
|
20241223,141100,17253233900,200000,200000,200500,200000,160
|
|
20241223,141000,17221232900,200500,200500,200500,200000,91
|
|
20241223,140900,17203018900,200000,200000,200500,200000,122
|
|
20241223,140800,17178606900,200000,200500,200500,200000,231
|
|
20241223,140700,17132376900,200500,201000,201000,200000,417
|
|
20241223,140600,17048806400,200500,200500,201000,200500,132
|
|
20241223,140500,17022304900,201000,200000,201000,200000,263
|
|
20241223,140400,16969582900,200000,200500,200500,200000,159
|
|
20241223,140300,16937736900,200000,200500,200500,200000,161
|
|
20241223,140200,16905500900,200500,200000,200500,200000,144
|
|
20241223,140100,16876670900,200000,200500,201000,200000,195
|
|
20241223,140000,16837538900,200500,201000,201000,200500,171
|
|
20241223,135900,16803223900,201000,201000,201000,200500,161
|
|
20241223,135800,16770917400,200000,200000,201500,200000,1006
|
|
20241223,135700,16568558400,200500,200000,200500,200000,124
|
|
20241223,135600,16543732900,200000,200500,200500,200000,78
|
|
20241223,135500,16528107900,200500,200500,201000,200500,118
|
|
20241223,135400,16504433900,201000,200500,201000,200500,105
|
|
20241223,135300,16483368900,200500,200500,201000,200500,323
|
|
20241223,135200,16418563900,200500,200000,200500,200000,100
|
|
20241223,135100,16398559900,200000,200000,200500,200000,86
|
|
20241223,135000,16381347400,200000,200000,200500,200000,81
|
|
20241223,134900,16365126900,200000,200500,201000,200000,3101
|
|
20241223,134800,15743344900,201000,200500,201000,200000,347
|
|
20241223,134700,15673644400,200500,201000,201000,200500,121
|
|
20241223,134600,15649377900,200500,201000,201000,200000,374
|
|
20241223,134500,15574254900,200500,200500,201000,200500,87
|
|
20241223,134400,15556800400,200500,201000,201000,200500,38
|
|
20241223,134300,15549180400,201000,200500,201000,200000,288
|
|
20241223,134200,15491331900,200000,201000,201000,200000,137
|
|
20241223,134100,15463859900,200500,200500,201000,200500,84
|
|
20241223,134000,15447015900,200500,200500,201000,200000,138
|
|
20241223,133900,15419339400,200500,200500,201000,200500,101
|
|
20241223,133800,15399085900,201000,200500,201000,200500,85
|
|
20241223,133700,15382030400,200500,200500,201000,200500,72
|
|
20241223,133600,15367581400,200500,201500,201500,200500,79
|
|
20241223,133500,15351712900,201000,201000,201500,201000,150
|
|
20241223,133400,15321551400,201000,201500,201500,201000,60
|
|
20241223,133300,15309476900,201000,201500,201500,201000,101
|
|
20241223,133200,15289173900,201000,201000,201500,201000,154
|
|
20241223,133100,15258200400,201000,201000,201500,201000,127
|
|
20241223,133000,15232663900,201000,201000,201500,201000,76
|
|
20241223,132900,15217372900,201000,201500,201500,201000,259
|
|
20241223,132800,15165204900,201000,201500,201500,201000,303
|
|
20241223,132700,15104202400,201000,201500,201500,201000,122
|
|
20241223,132600,15079640400,201500,201500,201500,201000,282
|
|
20241223,132500,15022854900,201500,201000,201500,201000,287
|
|
20241223,132400,14965060900,201000,201000,201500,201000,260
|
|
20241223,132300,14912714900,201000,201000,201500,201000,269
|
|
20241223,132200,14858540400,201500,201500,201500,201000,143
|
|
20241223,132100,14829739900,201000,200000,201500,200000,2345
|
|
20241223,132000,14358801400,200500,200000,200500,200000,169
|
|
20241223,131900,14324946400,200000,199900,200500,199900,137
|
|
20241223,131800,14297500900,199800,199900,200000,199800,319
|
|
20241223,131700,14233723800,200000,199800,200000,199800,170
|
|
20241223,131600,14199747500,199800,200000,200000,199800,110
|
|
20241223,131500,14177756100,200000,199900,200000,199800,319
|
|
20241223,131400,14113985000,200000,200000,200500,200000,431
|
|
20241223,131300,14027775000,200000,200500,200500,200000,132
|
|
20241223,131200,14001361500,200000,200000,200500,200000,50
|
|
20241223,131100,13991358000,200500,200500,200500,200000,176
|
|
20241223,131000,13956146000,200000,200000,200500,200000,139
|
|
20241223,130900,13928327500,200000,200000,200500,200000,62
|
|
20241223,130800,13915917500,200000,200000,200500,200000,162
|
|
20241223,130700,13883484500,200000,200000,200500,200000,88
|
|
20241223,130600,13865869500,200000,200000,200500,200000,90
|
|
20241223,130500,13847868000,200000,200000,200500,200000,84
|
|
20241223,130400,13831057000,200000,200000,200500,200000,38
|
|
20241223,130300,13823454000,200500,200000,200500,200000,107
|
|
20241223,130200,13802042000,200500,200500,200500,200000,75
|
|
20241223,130100,13787011500,200500,200500,201000,200000,190
|
|
20241223,130000,13748927500,200500,200000,201000,200000,126
|
|
20241223,125900,13723646000,200500,200000,201000,200000,225
|
|
20241223,125800,13678488500,200000,200500,201000,200000,211
|
|
20241223,125700,13636192500,200500,200500,201000,200500,103
|
|
20241223,125600,13615539000,200500,200500,201000,200500,242
|
|
20241223,125500,13567004500,201000,200000,201000,200000,200
|
|
20241223,125400,13526932500,200000,200000,201000,199700,2073
|
|
20241223,125300,13111097700,200500,200000,200500,199900,34
|
|
20241223,125200,13104295200,200000,199900,200500,199800,1255
|
|
20241223,125100,12853324500,199800,199800,199900,199800,116
|
|
20241223,125000,12830143400,199800,199700,199900,199600,105
|
|
20241223,124900,12809165800,199700,199600,199800,199400,129
|
|
20241223,124800,12783414900,199700,199600,199700,199500,165
|
|
20241223,124700,12750475700,199500,199600,199700,199400,74
|
|
20241223,124600,12735711000,199700,199500,199700,199400,63
|
|
20241223,124500,12723141600,199500,199600,199600,199400,95
|
|
20241223,124400,12704186400,199600,199600,199700,199500,71
|
|
20241223,124300,12690014800,199600,199500,199800,199500,44
|
|
20241223,124200,12681232700,199700,199600,199800,199500,80
|
|
20241223,124100,12665259900,199600,199600,199700,199600,116
|
|
20241223,124000,12642104200,199400,199700,199700,199400,97
|
|
20241223,123900,12622748300,199600,199700,199700,199600,37
|
|
20241223,123800,12615362700,199600,199500,199700,199500,42
|
|
20241223,123700,12606980500,199500,199700,199800,199400,88
|
|
20241223,123600,12589419400,199800,199400,199800,199400,49
|
|
20241223,123500,12579635200,199700,199600,199800,199400,35
|
|
20241223,123400,12572648600,199400,199700,199900,199300,88
|
|
20241223,123300,12555084600,199800,199500,199800,199300,382
|
|
20241223,123200,12478829000,199400,199000,199400,199000,568
|
|
20241223,123100,12365682800,199000,199000,199100,199000,61
|
|
20241223,123000,12353543600,199000,199200,199200,199000,69
|
|
20241223,122900,12339807700,199100,199100,199200,199000,49
|
|
20241223,122800,12330052200,199200,199100,199200,199000,52
|
|
20241223,122700,12319699400,199100,199000,199100,199000,72
|
|
20241223,122600,12305364900,199100,199100,199100,199000,71
|
|
20241223,122500,12291232500,199100,199100,199300,199000,38
|
|
20241223,122400,12283666100,199000,199200,199400,199000,91
|
|
20241223,122300,12265542700,199100,199000,199400,199000,116
|
|
20241223,122200,12242438700,199200,199100,199300,199100,69
|
|
20241223,122100,12228690600,199100,199100,199200,199000,108
|
|
20241223,122000,12207188000,199200,199100,199200,199100,49
|
|
20241223,121900,12197429500,199200,199300,199400,199100,89
|
|
20241223,121800,12179693100,199300,199100,199400,199100,71
|
|
20241223,121700,12165548300,199100,199100,199200,199000,403
|
|
20241223,121600,12085277100,199100,199000,199200,199000,115
|
|
20241223,121500,12062387500,199000,199000,199200,199000,73
|
|
20241223,121400,12047854800,199100,199200,199300,199100,130
|
|
20241223,121300,12021968300,199200,199300,199400,199200,97
|
|
20241223,121200,12002636700,199300,199500,199500,199300,115
|
|
20241223,121100,11979713000,199400,199500,199500,199400,89
|
|
20241223,121000,11961963400,199400,199500,199500,199400,83
|
|
20241223,120900,11945406700,199500,199700,199700,199500,47
|
|
20241223,120800,11936027400,199700,199600,199700,199500,44
|
|
20241223,120700,11927245900,199700,199600,199800,199600,65
|
|
20241223,120600,11914266100,199600,199800,199800,199600,76
|
|
20241223,120500,11899086400,199800,199800,199900,199400,211
|
|
20241223,120400,11856929300,199700,199400,199700,199400,59
|
|
20241223,120300,11845157300,199400,199400,199500,199400,77
|
|
20241223,120200,11829799900,199500,199700,199700,199400,28
|
|
20241223,120100,11824212200,199800,200000,200000,199700,270
|
|
20241223,120000,11770242400,199900,199900,200000,199900,68
|
|
20241223,115900,11756646800,200000,199900,200000,199800,116
|
|
20241223,115800,11733459100,199900,199700,199900,199700,191
|
|
20241223,115700,11695296300,199700,199500,199800,199500,230
|
|
20241223,115600,11649372900,199600,199400,199700,199400,198
|
|
20241223,115500,11609853500,199400,199400,199600,199400,39
|
|
20241223,115400,11602072200,199400,199100,199500,199100,1019
|
|
20241223,115300,11398998300,199100,199200,199300,199100,146
|
|
20241223,115200,11369923900,199200,199300,199400,199100,138
|
|
20241223,115100,11342425800,199400,199300,199400,199300,112
|
|
20241223,115000,11320103000,199300,199500,199600,199300,157
|
|
20241223,114900,11288791100,199700,199300,199700,199300,28
|
|
20241223,114800,11283205300,199400,199400,199500,199400,63
|
|
20241223,114700,11270642600,199400,199400,199600,199300,183
|
|
20241223,114600,11234166600,199400,199400,199500,199300,69
|
|
20241223,114500,11220408900,199300,199300,199400,199300,61
|
|
20241223,114400,11208250300,199300,199600,199600,199300,67
|
|
20241223,114300,11194888900,199500,199700,199700,199500,31
|
|
20241223,114200,11188702100,199600,199600,199700,199500,21
|
|
20241223,114100,11184510900,199700,199200,199700,199100,957
|
|
20241223,114000,10993610600,199200,199200,199300,199100,41
|
|
20241223,113900,10985446500,199200,199300,199400,199100,68
|
|
20241223,113800,10971898800,199300,199200,199600,199200,113
|
|
20241223,113700,10949373300,199300,199500,199500,199300,77
|
|
20241223,113600,10934025800,199400,199500,199500,199300,84
|
|
20241223,113500,10917276600,199400,199500,199500,199400,52
|
|
20241223,113400,10906907200,199500,199500,199500,199400,155
|
|
20241223,113300,10875990600,199500,199500,199600,199500,61
|
|
20241223,113200,10863818600,199600,199600,199700,199500,60
|
|
20241223,113100,10851843200,199600,199600,199700,199600,102
|
|
20241223,113000,10831477200,199600,199600,199700,199600,90
|
|
20241223,112900,10813510500,199600,199600,199700,199500,142
|
|
20241223,112800,10785173400,199600,199700,199700,199600,103
|
|
20241223,112700,10764608800,199700,199800,199800,199700,251
|
|
20241223,112600,10714467700,199900,199800,199900,199800,60
|
|
20241223,112500,10702476400,199900,199900,200000,199800,130
|
|
20241223,112400,10676490400,200000,199900,200000,199800,312
|
|
20241223,112300,10614112500,199900,200000,200000,199900,51
|
|
20241223,112200,10603914900,199900,200500,200500,199900,311
|
|
20241223,112100,10541702200,200000,200000,200500,200000,493
|
|
20241223,112000,10442944200,200000,200500,200500,200000,260
|
|
20241223,111900,10390897200,200000,200000,200500,200000,73
|
|
20241223,111800,10376280200,200000,200000,200500,200000,143
|
|
20241223,111700,10347668200,200500,200000,200500,200000,310
|
|
20241223,111600,10285655700,200000,200000,200500,200000,221
|
|
20241223,111500,10241451200,200000,200000,200500,200000,68
|
|
20241223,111400,10227839700,200500,200000,200500,200000,781
|
|
20241223,111300,10071322200,200000,199900,200500,199900,348
|
|
20241223,111200,10001731700,199900,199900,200000,199800,218
|
|
20241223,111100,9958152400,200000,200000,200000,199900,105
|
|
20241223,111000,9937156500,199900,200500,200500,199800,309
|
|
20241223,110900,9875371200,200000,199700,200000,199600,638
|
|
20241223,110800,9747780000,199500,199500,200500,199500,3697
|
|
20241223,110700,9008563800,199600,199600,199600,199500,283
|
|
20241223,110600,8952095200,199700,199400,199700,199300,1075
|
|
20241223,110500,8737611200,199300,199400,199400,199300,303
|
|
20241223,110400,8677195400,199300,199300,199500,199300,151
|
|
20241223,110300,8647086600,199300,199100,199600,199100,1239
|
|
20241223,110200,8399992600,199000,199100,199100,199000,47
|
|
20241223,110100,8390638500,199100,199000,199200,199000,94
|
|
20241223,110000,8371925400,199000,199200,199200,198800,682
|
|
20241223,105900,8236189400,199200,199100,199300,199100,136
|
|
20241223,105800,8209101100,199200,199300,199300,199100,386
|
|
20241223,105700,8132197100,199200,199200,199200,199100,262
|
|
20241223,105600,8080011800,199200,199100,199300,199000,1002
|
|
20241223,105500,7880436800,199100,199000,199100,198900,158
|
|
20241223,105400,7848995500,199000,199000,199100,198900,385
|
|
20241223,105300,7772379800,198900,199000,199100,198900,196
|
|
20241223,105200,7733381500,198900,198900,199100,198900,370
|
|
20241223,105100,7659759400,199000,198800,199000,198700,330
|
|
20241223,105000,7594108300,198700,198800,198900,198700,103
|
|
20241223,104900,7573628800,198900,198600,198900,198600,795
|
|
20241223,104800,7415607600,198700,198600,198700,198600,59
|
|
20241223,104700,7403886300,198500,198100,198800,198100,1288
|
|
20241223,104600,7148194200,198100,198400,198400,198100,340
|
|
20241223,104500,7080803000,198400,198400,198500,198400,183
|
|
20241223,104400,7044493400,198400,198500,198500,198400,49
|
|
20241223,104300,7034769600,198500,198400,198500,198400,308
|
|
20241223,104200,6973649900,198400,198300,198400,198200,213
|
|
20241223,104100,6931416400,198300,198400,198400,198200,262
|
|
20241223,104000,6879443900,198300,198100,198300,197900,406
|
|
20241223,103900,6798972700,197900,197800,198100,197700,618
|
|
20241223,103800,6676624400,197800,197800,198000,197700,425
|
|
20241223,103700,6592517300,197700,197600,197800,197600,504
|
|
20241223,103600,6492908900,197600,197800,197900,197600,268
|
|
20241223,103500,6439942400,197800,197700,197800,197600,153
|
|
20241223,103400,6409689800,197600,197600,197700,197600,59
|
|
20241223,103300,6398030500,197800,197800,197800,197600,142
|
|
20241223,103200,6369953600,197700,197800,197900,197700,179
|
|
20241223,103100,6334542200,197900,197800,197900,197600,168
|
|
20241223,103000,6301323700,197700,197200,197800,197100,580
|
|
20241223,102900,6186823800,197200,197100,197200,197100,37
|
|
20241223,102800,6179527600,197100,197200,197200,197100,227
|
|
20241223,102700,6134782000,197200,197400,197400,197100,223
|
|
20241223,102600,6090806500,197400,197400,197400,197300,52
|
|
20241223,102500,6080545400,197300,197300,197600,197300,100
|
|
20241223,102400,6060808700,197300,197600,197700,197300,70
|
|
20241223,102300,6046987300,197400,197800,197800,197400,162
|
|
20241223,102200,6014984700,197800,197300,197800,197200,424
|
|
20241223,102100,5931227300,197200,196700,197400,196500,839
|
|
20241223,102000,5766011100,196700,196600,196700,196500,307
|
|
20241223,101900,5705656000,196600,196400,196600,196400,455
|
|
20241223,101800,5616208800,196400,196500,196600,196400,39
|
|
20241223,101700,5608546400,196600,196400,196600,196400,51
|
|
20241223,101600,5598525900,196400,196400,196400,196300,162
|
|
20241223,101500,5566722400,196400,196500,196500,196300,614
|
|
20241223,101400,5446092200,196400,196400,196500,196400,93
|
|
20241223,101300,5427826300,196400,196500,196600,196300,608
|
|
20241223,101200,5308351500,196600,196900,196900,196600,402
|
|
20241223,101100,5229265500,196900,197000,197000,196800,152
|
|
20241223,101000,5199341200,197000,197000,197000,196800,185
|
|
20241223,100900,5162920100,196900,197000,197000,196900,96
|
|
20241223,100800,5144016800,197000,196900,197000,196900,157
|
|
20241223,100700,5113102800,197000,197000,197000,196900,23
|
|
20241223,100600,5108573600,197000,196900,197000,196900,90
|
|
20241223,100500,5090851000,196900,197200,197200,196700,23
|
|
20241223,100400,5086323700,196500,197000,197200,196500,748
|
|
20241223,100300,4939047900,197000,197300,197400,197000,395
|
|
20241223,100200,4861163600,197300,197500,197500,197200,66
|
|
20241223,100100,4848144800,197500,196700,197500,196500,1159
|
|
20241223,100000,4619944000,196700,196500,196700,196500,85
|
|
20241223,095900,4603236700,196500,196600,196600,196500,82
|
|
20241223,095800,4587123400,196500,196500,196600,196500,66
|
|
20241223,095700,4574149400,196500,196400,196600,196400,66
|
|
20241223,095600,4561181700,196400,196400,196500,196200,345
|
|
20241223,095500,4493428200,196400,196300,196400,196200,210
|
|
20241223,095400,4452212600,196400,196200,196400,196200,117
|
|
20241223,095300,4429246000,196300,196200,196300,196100,36
|
|
20241223,095200,4422183100,196300,196100,196300,196100,29
|
|
20241223,095100,4416493500,196000,196000,196000,195800,610
|
|
20241223,095000,4296943700,196000,196300,196300,195900,447
|
|
20241223,094900,4209322400,196300,196200,196400,196200,169
|
|
20241223,094800,4176149200,196200,196000,196200,195900,100
|
|
20241223,094700,4156541300,196000,195500,196000,195400,869
|
|
20241223,094600,3986573000,195500,196300,196300,195400,2120
|
|
20241223,094500,3571316900,196200,196500,196500,196200,416
|
|
20241223,094400,3489652100,196400,196600,196600,196400,215
|
|
20241223,094300,3447408600,196700,196700,196700,196600,36
|
|
20241223,094200,3440328900,196700,196800,196800,196600,299
|
|
20241223,094100,3381514600,196800,197000,197000,196700,188
|
|
20241223,094000,3344509300,197000,197100,197100,196800,291
|
|
20241223,093900,3287184800,197100,197300,197500,197100,80
|
|
20241223,093800,3271402000,197200,197000,197200,196900,155
|
|
20241223,093700,3240857100,196900,196900,197000,196900,92
|
|
20241223,093600,3222741900,196900,197000,197200,196800,147
|
|
20241223,093500,3193789700,197000,197200,197200,197000,153
|
|
20241223,093400,3163642500,197200,197300,197400,197000,398
|
|
20241223,093300,3085201600,197200,197600,197700,197200,185
|
|
20241223,093200,3048680800,197600,197700,197700,197500,40
|
|
20241223,093100,3040775800,197700,197500,197700,197400,148
|
|
20241223,093000,3011544200,197500,197800,197800,197500,152
|
|
20241223,092900,2981516100,197700,198200,198400,197700,393
|
|
20241223,092800,2903754900,198200,197700,198300,197600,731
|
|
20241223,092700,2759082300,197700,197600,197800,197200,549
|
|
20241223,092600,2650685900,197600,197400,197800,197200,468
|
|
20241223,092500,2558295000,197300,196900,197500,196800,339
|
|
20241223,092400,2491509600,196900,196500,197000,196500,295
|
|
20241223,092300,2433476000,196600,196600,196800,196500,393
|
|
20241223,092200,2356242900,196500,196500,196600,196400,116
|
|
20241223,092100,2333443300,196500,196500,196600,196400,227
|
|
20241223,092000,2288839000,196500,196300,196700,196200,460
|
|
20241223,091900,2198509600,196200,196700,196700,196200,907
|
|
20241223,091800,2020392300,196800,196900,196900,196800,109
|
|
20241223,091700,1998940800,196900,196700,197000,196700,111
|
|
20241223,091600,1977082900,196500,196800,196800,196400,367
|
|
20241223,091500,1904946100,196800,196800,196900,196800,45
|
|
20241223,091400,1896088800,196900,197000,197000,196800,35
|
|
20241223,091300,1889196000,197000,196500,197000,196400,319
|
|
20241223,091200,1826461400,196500,196500,196500,196400,227
|
|
20241223,091100,1781872200,196700,196400,196800,196400,371
|
|
20241223,091000,1708977400,196300,196800,196800,196200,881
|
|
20241223,090900,1535844500,196900,197000,197000,196900,443
|
|
20241223,090800,1448595500,196800,196900,197000,196700,257
|
|
20241223,090700,1398020500,196800,196700,196800,196600,149
|
|
20241223,090600,1368713400,196700,196700,196700,196300,132
|
|
20241223,090500,1342763800,196700,196600,196700,195800,1045
|
|
20241223,090400,1137613200,196600,197400,197400,196500,1469
|
|
20241223,090300,848246700,197400,198400,198500,197400,1042
|
|
20241223,090200,641986800,198700,198800,198900,198300,1712
|
|
20241223,090100,302169300,198800,198000,198900,197900,224
|
|
20241223,090000,257657200,198000,198000,199400,198000,1298
|