723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,210000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,205900,7025491700,182100,182100,182100,182100,0
|
|
20241113,205800,7025491700,182100,182100,182100,182100,0
|
|
20241113,205700,7025491700,182100,182100,182100,182100,0
|
|
20241113,205600,7025491700,182100,182100,182100,182100,0
|
|
20241113,205500,7025491700,182100,182100,182100,182100,0
|
|
20241113,205400,7025491700,182100,182100,182100,182100,0
|
|
20241113,205300,7025491700,182100,182100,182100,182100,0
|
|
20241113,205200,7025491700,182100,182100,182100,182100,0
|
|
20241113,205100,7025491700,182100,182100,182100,182100,0
|
|
20241113,205000,7025491700,182100,182100,182100,182100,0
|
|
20241113,204900,7025491700,182100,182100,182100,182100,0
|
|
20241113,204800,7025491700,182100,182100,182100,182100,0
|
|
20241113,204700,7025491700,182100,182100,182100,182100,0
|
|
20241113,204600,7025491700,182100,182100,182100,182100,0
|
|
20241113,204500,7025491700,182100,182100,182100,182100,0
|
|
20241113,204400,7025491700,182100,182100,182100,182100,0
|
|
20241113,204300,7025491700,182100,182100,182100,182100,0
|
|
20241113,204200,7025491700,182100,182100,182100,182100,0
|
|
20241113,204100,7025491700,182100,182100,182100,182100,0
|
|
20241113,204000,7025491700,182100,182100,182100,182100,0
|
|
20241113,203900,7025491700,182100,182100,182100,182100,0
|
|
20241113,203800,7025491700,182100,182100,182100,182100,0
|
|
20241113,203700,7025491700,182100,182100,182100,182100,0
|
|
20241113,203600,7025491700,182100,182100,182100,182100,0
|
|
20241113,203500,7025491700,182100,182100,182100,182100,0
|
|
20241113,203400,7025491700,182100,182100,182100,182100,0
|
|
20241113,203300,7025491700,182100,182100,182100,182100,0
|
|
20241113,203200,7025491700,182100,182100,182100,182100,0
|
|
20241113,203100,7025491700,182100,182100,182100,182100,0
|
|
20241113,203000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,202900,7025491700,182100,182100,182100,182100,0
|
|
20241113,202800,7025491700,182100,182100,182100,182100,0
|
|
20241113,202700,7025491700,182100,182100,182100,182100,0
|
|
20241113,202600,7025491700,182100,182100,182100,182100,0
|
|
20241113,202500,7025491700,182100,182100,182100,182100,0
|
|
20241113,202400,7025491700,182100,182100,182100,182100,0
|
|
20241113,202300,7025491700,182100,182100,182100,182100,0
|
|
20241113,202200,7025491700,182100,182100,182100,182100,0
|
|
20241113,202100,7025491700,182100,182100,182100,182100,0
|
|
20241113,202000,7025491700,182100,182100,182100,182100,0
|
|
20241113,201900,7025491700,182100,182100,182100,182100,0
|
|
20241113,201800,7025491700,182100,182100,182100,182100,0
|
|
20241113,201700,7025491700,182100,182100,182100,182100,0
|
|
20241113,201600,7025491700,182100,182100,182100,182100,0
|
|
20241113,201500,7025491700,182100,182100,182100,182100,0
|
|
20241113,201400,7025491700,182100,182100,182100,182100,0
|
|
20241113,201300,7025491700,182100,182100,182100,182100,0
|
|
20241113,201200,7025491700,182100,182100,182100,182100,0
|
|
20241113,201100,7025491700,182100,182100,182100,182100,0
|
|
20241113,201000,7025491700,182100,182100,182100,182100,0
|
|
20241113,200900,7025491700,182100,182100,182100,182100,0
|
|
20241113,200800,7025491700,182100,182100,182100,182100,0
|
|
20241113,200700,7025491700,182100,182100,182100,182100,0
|
|
20241113,200600,7025491700,182100,182100,182100,182100,0
|
|
20241113,200500,7025491700,182100,182100,182100,182100,0
|
|
20241113,200400,7025491700,182100,182100,182100,182100,0
|
|
20241113,200300,7025491700,182100,182100,182100,182100,0
|
|
20241113,200200,7025491700,182100,182100,182100,182100,0
|
|
20241113,200100,7025491700,182100,182100,182100,182100,0
|
|
20241113,200000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,195900,7025491700,182100,182100,182100,182100,0
|
|
20241113,195800,7025491700,182100,182100,182100,182100,0
|
|
20241113,195700,7025491700,182100,182100,182100,182100,0
|
|
20241113,195600,7025491700,182100,182100,182100,182100,0
|
|
20241113,195500,7025491700,182100,182100,182100,182100,0
|
|
20241113,195400,7025491700,182100,182100,182100,182100,0
|
|
20241113,195300,7025491700,182100,182100,182100,182100,0
|
|
20241113,195200,7025491700,182100,182100,182100,182100,0
|
|
20241113,195100,7025491700,182100,182100,182100,182100,0
|
|
20241113,195000,7025491700,182100,182100,182100,182100,0
|
|
20241113,194900,7025491700,182100,182100,182100,182100,0
|
|
20241113,194800,7025491700,182100,182100,182100,182100,0
|
|
20241113,194700,7025491700,182100,182100,182100,182100,0
|
|
20241113,194600,7025491700,182100,182100,182100,182100,0
|
|
20241113,194500,7025491700,182100,182100,182100,182100,0
|
|
20241113,194400,7025491700,182100,182100,182100,182100,0
|
|
20241113,194300,7025491700,182100,182100,182100,182100,0
|
|
20241113,194200,7025491700,182100,182100,182100,182100,0
|
|
20241113,194100,7025491700,182100,182100,182100,182100,0
|
|
20241113,194000,7025491700,182100,182100,182100,182100,0
|
|
20241113,193900,7025491700,182100,182100,182100,182100,0
|
|
20241113,193800,7025491700,182100,182100,182100,182100,0
|
|
20241113,193700,7025491700,182100,182100,182100,182100,0
|
|
20241113,193600,7025491700,182100,182100,182100,182100,0
|
|
20241113,193500,7025491700,182100,182100,182100,182100,0
|
|
20241113,193400,7025491700,182100,182100,182100,182100,0
|
|
20241113,193300,7025491700,182100,182100,182100,182100,0
|
|
20241113,193200,7025491700,182100,182100,182100,182100,0
|
|
20241113,193100,7025491700,182100,182100,182100,182100,0
|
|
20241113,193000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,192900,7025491700,182100,182100,182100,182100,0
|
|
20241113,192800,7025491700,182100,182100,182100,182100,0
|
|
20241113,192700,7025491700,182100,182100,182100,182100,0
|
|
20241113,192600,7025491700,182100,182100,182100,182100,0
|
|
20241113,192500,7025491700,182100,182100,182100,182100,0
|
|
20241113,192400,7025491700,182100,182100,182100,182100,0
|
|
20241113,192300,7025491700,182100,182100,182100,182100,0
|
|
20241113,192200,7025491700,182100,182100,182100,182100,0
|
|
20241113,192100,7025491700,182100,182100,182100,182100,0
|
|
20241113,192000,7025491700,182100,182100,182100,182100,0
|
|
20241113,191900,7025491700,182100,182100,182100,182100,0
|
|
20241113,191800,7025491700,182100,182100,182100,182100,0
|
|
20241113,191700,7025491700,182100,182100,182100,182100,0
|
|
20241113,191600,7025491700,182100,182100,182100,182100,0
|
|
20241113,191500,7025491700,182100,182100,182100,182100,0
|
|
20241113,191400,7025491700,182100,182100,182100,182100,0
|
|
20241113,191300,7025491700,182100,182100,182100,182100,0
|
|
20241113,191200,7025491700,182100,182100,182100,182100,0
|
|
20241113,191100,7025491700,182100,182100,182100,182100,0
|
|
20241113,191000,7025491700,182100,182100,182100,182100,0
|
|
20241113,190900,7025491700,182100,182100,182100,182100,0
|
|
20241113,190800,7025491700,182100,182100,182100,182100,0
|
|
20241113,190700,7025491700,182100,182100,182100,182100,0
|
|
20241113,190600,7025491700,182100,182100,182100,182100,0
|
|
20241113,190500,7025491700,182100,182100,182100,182100,0
|
|
20241113,190400,7025491700,182100,182100,182100,182100,0
|
|
20241113,190300,7025491700,182100,182100,182100,182100,0
|
|
20241113,190200,7025491700,182100,182100,182100,182100,0
|
|
20241113,190100,7025491700,182100,182100,182100,182100,0
|
|
20241113,190000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,185900,7025491700,182100,182100,182100,182100,0
|
|
20241113,185800,7025491700,182100,182100,182100,182100,0
|
|
20241113,185700,7025491700,182100,182100,182100,182100,0
|
|
20241113,185600,7025491700,182100,182100,182100,182100,0
|
|
20241113,185500,7025491700,182100,182100,182100,182100,0
|
|
20241113,185400,7025491700,182100,182100,182100,182100,0
|
|
20241113,185300,7025491700,182100,182100,182100,182100,0
|
|
20241113,185200,7025491700,182100,182100,182100,182100,0
|
|
20241113,185100,7025491700,182100,182100,182100,182100,0
|
|
20241113,185000,7025491700,182100,182100,182100,182100,0
|
|
20241113,184900,7025491700,182100,182100,182100,182100,0
|
|
20241113,184800,7025491700,182100,182100,182100,182100,0
|
|
20241113,184700,7025491700,182100,182100,182100,182100,0
|
|
20241113,184600,7025491700,182100,182100,182100,182100,0
|
|
20241113,184500,7025491700,182100,182100,182100,182100,0
|
|
20241113,184400,7025491700,182100,182100,182100,182100,0
|
|
20241113,184300,7025491700,182100,182100,182100,182100,0
|
|
20241113,184200,7025491700,182100,182100,182100,182100,0
|
|
20241113,184100,7025491700,182100,182100,182100,182100,0
|
|
20241113,184000,7025491700,182100,182100,182100,182100,0
|
|
20241113,183900,7025491700,182100,182100,182100,182100,0
|
|
20241113,183800,7025491700,182100,182100,182100,182100,0
|
|
20241113,183700,7025491700,182100,182100,182100,182100,0
|
|
20241113,183600,7025491700,182100,182100,182100,182100,0
|
|
20241113,183500,7025491700,182100,182100,182100,182100,0
|
|
20241113,183400,7025491700,182100,182100,182100,182100,0
|
|
20241113,183300,7025491700,182100,182100,182100,182100,0
|
|
20241113,183200,7025491700,182100,182100,182100,182100,0
|
|
20241113,183100,7025491700,182100,182100,182100,182100,0
|
|
20241113,183000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,182900,7025491700,182100,182100,182100,182100,0
|
|
20241113,182800,7025491700,182100,182100,182100,182100,0
|
|
20241113,182700,7025491700,182100,182100,182100,182100,0
|
|
20241113,182600,7025491700,182100,182100,182100,182100,0
|
|
20241113,182500,7025491700,182100,182100,182100,182100,0
|
|
20241113,182400,7025491700,182100,182100,182100,182100,0
|
|
20241113,182300,7025491700,182100,182100,182100,182100,0
|
|
20241113,182200,7025491700,182100,182100,182100,182100,0
|
|
20241113,182100,7025491700,182100,182100,182100,182100,0
|
|
20241113,182000,7025491700,182100,182100,182100,182100,0
|
|
20241113,181900,7025491700,182100,182100,182100,182100,0
|
|
20241113,181800,7025491700,182100,182100,182100,182100,0
|
|
20241113,181700,7025491700,182100,182100,182100,182100,0
|
|
20241113,181600,7025491700,182100,182100,182100,182100,0
|
|
20241113,181500,7025491700,182100,182100,182100,182100,0
|
|
20241113,181400,7025491700,182100,182100,182100,182100,0
|
|
20241113,181300,7025491700,182100,182100,182100,182100,0
|
|
20241113,181200,7025491700,182100,182100,182100,182100,0
|
|
20241113,181100,7025491700,182100,182100,182100,182100,0
|
|
20241113,181000,7025491700,182100,182100,182100,182100,0
|
|
20241113,180900,7025491700,182100,182100,182100,182100,0
|
|
20241113,180800,7025491700,182100,182100,182100,182100,0
|
|
20241113,180700,7025491700,182100,182100,182100,182100,0
|
|
20241113,180600,7025491700,182100,182100,182100,182100,0
|
|
20241113,180500,7025491700,182100,182100,182100,182100,0
|
|
20241113,180400,7025491700,182100,182100,182100,182100,0
|
|
20241113,180300,7025491700,182100,182100,182100,182100,0
|
|
20241113,180200,7025491700,182100,182100,182100,182100,0
|
|
20241113,180100,7025491700,182100,182100,182100,182100,0
|
|
20241113,180000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,175900,7025491700,182100,182100,182100,182100,0
|
|
20241113,175800,7025491700,182100,182100,182100,182100,0
|
|
20241113,175700,7025491700,182100,182100,182100,182100,0
|
|
20241113,175600,7025491700,182100,182100,182100,182100,0
|
|
20241113,175500,7025491700,182100,182100,182100,182100,0
|
|
20241113,175400,7025491700,182100,182100,182100,182100,0
|
|
20241113,175300,7025491700,182100,182100,182100,182100,0
|
|
20241113,175200,7025491700,182100,182100,182100,182100,0
|
|
20241113,175100,7025491700,182100,182100,182100,182100,0
|
|
20241113,175000,7025491700,182100,182100,182100,182100,0
|
|
20241113,174900,7025491700,182100,182100,182100,182100,0
|
|
20241113,174800,7025491700,182100,182100,182100,182100,0
|
|
20241113,174700,7025491700,182100,182100,182100,182100,0
|
|
20241113,174600,7025491700,182100,182100,182100,182100,0
|
|
20241113,174500,7025491700,182100,182100,182100,182100,0
|
|
20241113,174400,7025491700,182100,182100,182100,182100,0
|
|
20241113,174300,7025491700,182100,182100,182100,182100,0
|
|
20241113,174200,7025491700,182100,182100,182100,182100,0
|
|
20241113,174100,7025491700,182100,182100,182100,182100,0
|
|
20241113,174000,7025491700,182100,182100,182100,182100,0
|
|
20241113,173900,7025491700,182100,182100,182100,182100,0
|
|
20241113,173800,7025491700,182100,182100,182100,182100,0
|
|
20241113,173700,7025491700,182100,182100,182100,182100,0
|
|
20241113,173600,7025491700,182100,182100,182100,182100,0
|
|
20241113,173500,7025491700,182100,182100,182100,182100,0
|
|
20241113,173400,7025491700,182100,182100,182100,182100,0
|
|
20241113,173300,7025491700,182100,182100,182100,182100,0
|
|
20241113,173200,7025491700,182100,182100,182100,182100,0
|
|
20241113,173100,7025491700,182100,182100,182100,182100,0
|
|
20241113,173000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,172900,7025491700,182100,182100,182100,182100,0
|
|
20241113,172800,7025491700,182100,182100,182100,182100,0
|
|
20241113,172700,7025491700,182100,182100,182100,182100,0
|
|
20241113,172600,7025491700,182100,182100,182100,182100,0
|
|
20241113,172500,7025491700,182100,182100,182100,182100,0
|
|
20241113,172400,7025491700,182100,182100,182100,182100,0
|
|
20241113,172300,7025491700,182100,182100,182100,182100,0
|
|
20241113,172200,7025491700,182100,182100,182100,182100,0
|
|
20241113,172100,7025491700,182100,182100,182100,182100,0
|
|
20241113,172000,7025491700,182100,182100,182100,182100,0
|
|
20241113,171900,7025491700,182100,182100,182100,182100,0
|
|
20241113,171800,7025491700,182100,182100,182100,182100,0
|
|
20241113,171700,7025491700,182100,182100,182100,182100,0
|
|
20241113,171600,7025491700,182100,182100,182100,182100,0
|
|
20241113,171500,7025491700,182100,182100,182100,182100,0
|
|
20241113,171400,7025491700,182100,182100,182100,182100,0
|
|
20241113,171300,7025491700,182100,182100,182100,182100,0
|
|
20241113,171200,7025491700,182100,182100,182100,182100,0
|
|
20241113,171100,7025491700,182100,182100,182100,182100,0
|
|
20241113,171000,7025491700,182100,182100,182100,182100,0
|
|
20241113,170900,7025491700,182100,182100,182100,182100,0
|
|
20241113,170800,7025491700,182100,182100,182100,182100,0
|
|
20241113,170700,7025491700,182100,182100,182100,182100,0
|
|
20241113,170600,7025491700,182100,182100,182100,182100,0
|
|
20241113,170500,7025491700,182100,182100,182100,182100,0
|
|
20241113,170400,7025491700,182100,182100,182100,182100,0
|
|
20241113,170300,7025491700,182100,182100,182100,182100,0
|
|
20241113,170200,7025491700,182100,182100,182100,182100,0
|
|
20241113,170100,7025491700,182100,182100,182100,182100,0
|
|
20241113,170000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,165900,7025491700,182100,182100,182100,182100,0
|
|
20241113,165800,7025491700,182100,182100,182100,182100,0
|
|
20241113,165700,7025491700,182100,182100,182100,182100,0
|
|
20241113,165600,7025491700,182100,182100,182100,182100,0
|
|
20241113,165500,7025491700,182100,182100,182100,182100,0
|
|
20241113,165400,7025491700,182100,182100,182100,182100,0
|
|
20241113,165300,7025491700,182100,182100,182100,182100,0
|
|
20241113,165200,7025491700,182100,182100,182100,182100,0
|
|
20241113,165100,7025491700,182100,182100,182100,182100,0
|
|
20241113,165000,7025491700,182100,182100,182100,182100,0
|
|
20241113,164900,7025491700,182100,182100,182100,182100,0
|
|
20241113,164800,7025491700,182100,182100,182100,182100,0
|
|
20241113,164700,7025491700,182100,182100,182100,182100,0
|
|
20241113,164600,7025491700,182100,182100,182100,182100,0
|
|
20241113,164500,7025491700,182100,182100,182100,182100,0
|
|
20241113,164400,7025491700,182100,182100,182100,182100,0
|
|
20241113,164300,7025491700,182100,182100,182100,182100,0
|
|
20241113,164200,7025491700,182100,182100,182100,182100,0
|
|
20241113,164100,7025491700,182100,182100,182100,182100,0
|
|
20241113,164000,7025491700,182100,182100,182100,182100,0
|
|
20241113,163900,7025491700,182100,182100,182100,182100,0
|
|
20241113,163800,7025491700,182100,182100,182100,182100,0
|
|
20241113,163700,7025491700,182100,182100,182100,182100,0
|
|
20241113,163600,7025491700,182100,182100,182100,182100,0
|
|
20241113,163500,7025491700,182100,182100,182100,182100,0
|
|
20241113,163400,7025491700,182100,182100,182100,182100,0
|
|
20241113,163300,7025491700,182100,182100,182100,182100,0
|
|
20241113,163200,7025491700,182100,182100,182100,182100,0
|
|
20241113,163100,7025491700,182100,182100,182100,182100,0
|
|
20241113,163000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,162900,7025491700,182100,182100,182100,182100,0
|
|
20241113,162800,7025491700,182100,182100,182100,182100,0
|
|
20241113,162700,7025491700,182100,182100,182100,182100,0
|
|
20241113,162600,7025491700,182100,182100,182100,182100,0
|
|
20241113,162500,7025491700,182100,182100,182100,182100,0
|
|
20241113,162400,7025491700,182100,182100,182100,182100,0
|
|
20241113,162300,7025491700,182100,182100,182100,182100,0
|
|
20241113,162200,7025491700,182100,182100,182100,182100,0
|
|
20241113,162100,7025491700,182100,182100,182100,182100,0
|
|
20241113,162000,7025491700,182100,182100,182100,182100,0
|
|
20241113,161900,7025491700,182100,182100,182100,182100,0
|
|
20241113,161800,7025491700,182100,182100,182100,182100,0
|
|
20241113,161700,7025491700,182100,182100,182100,182100,0
|
|
20241113,161600,7025491700,182100,182100,182100,182100,0
|
|
20241113,161500,7025491700,182100,182100,182100,182100,0
|
|
20241113,161400,7025491700,182100,182100,182100,182100,0
|
|
20241113,161300,7025491700,182100,182100,182100,182100,0
|
|
20241113,161200,7025491700,182100,182100,182100,182100,0
|
|
20241113,161100,7025491700,182100,182100,182100,182100,0
|
|
20241113,161000,7025491700,182100,182100,182100,182100,0
|
|
20241113,160900,7025491700,182100,182100,182100,182100,0
|
|
20241113,160800,7025491700,182100,182100,182100,182100,0
|
|
20241113,160700,7025491700,182100,182100,182100,182100,0
|
|
20241113,160600,7025491700,182100,182100,182100,182100,0
|
|
20241113,160500,7025491700,182100,182100,182100,182100,0
|
|
20241113,160400,7025491700,182100,182100,182100,182100,0
|
|
20241113,160300,7025491700,182100,182100,182100,182100,0
|
|
20241113,160200,7025491700,182100,182100,182100,182100,0
|
|
20241113,160100,7025491700,182100,182100,182100,182100,0
|
|
20241113,160000,7025491700,182100,182100,182100,182100,2218
|
|
20241113,155900,7025491700,182100,182100,182100,182100,0
|
|
20241113,155800,7025491700,182100,182100,182100,182100,0
|
|
20241113,155700,7025491700,182100,182100,182100,182100,0
|
|
20241113,155600,7025491700,182100,182100,182100,182100,0
|
|
20241113,155500,7025491700,182100,182100,182100,182100,0
|
|
20241113,155400,7025491700,182100,182100,182100,182100,0
|
|
20241113,155300,7025491700,182100,182100,182100,182100,0
|
|
20241113,155200,7025491700,182100,182100,182100,182100,0
|
|
20241113,155100,7025491700,182100,182100,182100,182100,0
|
|
20241113,155000,7025491700,182100,182100,182100,182100,0
|
|
20241113,154900,7025491700,182100,182100,182100,182100,0
|
|
20241113,154800,7025491700,182100,182100,182100,182100,0
|
|
20241113,154700,7025491700,182100,182100,182100,182100,0
|
|
20241113,154600,7025491700,182100,182100,182100,182100,0
|
|
20241113,154500,7025491700,182100,182100,182100,182100,0
|
|
20241113,154400,7025491700,182100,182100,182100,182100,0
|
|
20241113,154300,7025491700,182100,182100,182100,182100,0
|
|
20241113,154200,7025491700,182100,182100,182100,182100,0
|
|
20241113,154100,7025491700,182100,182100,182100,182100,0
|
|
20241113,154000,7025491700,182100,182100,182100,182100,0
|
|
20241113,153900,7025491700,182100,182100,182100,182100,0
|
|
20241113,153800,7025491700,182100,182100,182100,182100,0
|
|
20241113,153700,7025491700,182100,182100,182100,182100,0
|
|
20241113,153600,7025491700,182100,182100,182100,182100,0
|
|
20241113,153500,7025491700,182100,182100,182100,182100,0
|
|
20241113,153400,7025491700,182100,182100,182100,182100,0
|
|
20241113,153300,7025491700,182100,182100,182100,182100,0
|
|
20241113,153200,7025491700,182100,182100,182100,182100,0
|
|
20241113,153100,7025491700,182100,182100,182100,182100,0
|
|
20241113,153000,7025491700,182100,182100,182100,182100,4436
|
|
20241113,152900,6621593900,182400,182400,182400,182400,0
|
|
20241113,152800,6621593900,182400,182400,182400,182400,0
|
|
20241113,152700,6621593900,182400,182400,182400,182400,0
|
|
20241113,152600,6621593900,182400,182400,182400,182400,0
|
|
20241113,152500,6621593900,182400,182400,182400,182400,0
|
|
20241113,152400,6621593900,182400,182400,182400,182400,0
|
|
20241113,152300,6621593900,182400,182400,182400,182400,0
|
|
20241113,152200,6621593900,182400,182400,182400,182400,0
|
|
20241113,152100,6621593900,182400,182400,182400,182400,0
|
|
20241113,152000,6621593900,182400,182400,182400,182400,0
|
|
20241113,151900,6621593900,182400,182500,182700,182400,204
|
|
20241113,151800,6584360900,182500,182400,182600,182400,65
|
|
20241113,151700,6572501400,182600,182600,182600,182400,117
|
|
20241113,151600,6551137800,182500,182500,182600,182300,606
|
|
20241113,151500,6440599300,182500,182400,182500,182400,99
|
|
20241113,151400,6422537000,182400,182500,182600,182400,48
|
|
20241113,151300,6413776400,182600,182400,182600,182400,98
|
|
20241113,151200,6395891500,182400,182400,182500,182300,95
|
|
20241113,151100,6378565200,182400,182500,182500,182400,295
|
|
20241113,151000,6324741400,182400,182600,182600,182400,139
|
|
20241113,150900,6299371900,182600,182600,182700,182500,133
|
|
20241113,150800,6275085400,182700,182600,182700,182600,63
|
|
20241113,150700,6263579400,182600,182800,182800,182600,62
|
|
20241113,150600,6252250300,182800,182800,182800,182600,183
|
|
20241113,150500,6218815600,182700,182900,183000,182700,75
|
|
20241113,150400,6205105500,182900,183000,183000,182700,62
|
|
20241113,150300,6193766200,183100,182800,183100,182800,31
|
|
20241113,150200,6188091300,183100,182800,183100,182700,231
|
|
20241113,150100,6145828300,182800,182600,182800,182400,228
|
|
20241113,150000,6104188200,182500,182600,182700,182500,219
|
|
20241113,145900,6064208200,182600,182800,182800,182600,88
|
|
20241113,145800,6048129700,182600,182700,182800,182600,126
|
|
20241113,145700,6025107000,182800,182700,182800,182700,105
|
|
20241113,145600,6005921300,182800,183200,183200,182700,336
|
|
20241113,145500,5944450700,183100,183100,183200,183100,51
|
|
20241113,145400,5935110600,183100,183100,183300,183100,40
|
|
20241113,145300,5927781500,183200,183500,183500,183100,291
|
|
20241113,145200,5874436100,183500,183500,183500,183400,38
|
|
20241113,145100,5867463500,183400,183400,183500,183400,73
|
|
20241113,145000,5854069500,183500,183300,183500,183300,85
|
|
20241113,144900,5838480700,183400,183200,183400,183200,93
|
|
20241113,144800,5821433900,183300,183400,183400,183200,130
|
|
20241113,144700,5797600900,183500,183600,183600,183500,26
|
|
20241113,144600,5792828500,183600,183500,183600,183400,38
|
|
20241113,144500,5785855800,183500,183400,183500,183400,35
|
|
20241113,144400,5779435100,183500,183600,183600,183400,55
|
|
20241113,144300,5769341100,183600,183500,183600,183400,95
|
|
20241113,144200,5751913000,183600,183700,183700,183400,39
|
|
20241113,144100,5744753200,183700,183600,183700,183400,100
|
|
20241113,144000,5726400500,183600,183600,183700,183500,55
|
|
20241113,143900,5716300200,183700,183700,183700,183500,87
|
|
20241113,143800,5700325500,183700,183800,183800,183600,116
|
|
20241113,143700,5679012100,183800,183800,183800,183700,21
|
|
20241113,143600,5675152400,183800,183700,183800,183700,72
|
|
20241113,143500,5661921600,183700,183600,183800,183600,50
|
|
20241113,143400,5652736000,183600,183600,183600,183500,32
|
|
20241113,143300,5646861200,183700,183600,183700,183500,120
|
|
20241113,143200,5624829000,183600,183700,183700,183500,46
|
|
20241113,143100,5616382300,183700,183700,183700,183600,41
|
|
20241113,143000,5608851000,183700,183700,183700,183600,43
|
|
20241113,142900,5600954200,183700,183800,183800,183600,46
|
|
20241113,142800,5592503900,183800,183800,183800,183700,23
|
|
20241113,142700,5588276900,183800,183800,183900,183500,65
|
|
20241113,142600,5576331900,183800,183800,183800,183500,84
|
|
20241113,142500,5560903500,183800,183800,183800,183600,42
|
|
20241113,142400,5553185300,183700,183900,183900,183600,40
|
|
20241113,142300,5545834000,183900,183900,184000,183700,28
|
|
20241113,142200,5540685800,183900,184000,184000,183800,83
|
|
20241113,142100,5525423200,183900,183900,184000,183900,55
|
|
20241113,142000,5515308300,183800,183900,183900,183700,36
|
|
20241113,141900,5508689500,183800,184000,184000,183700,29
|
|
20241113,141800,5503358000,183900,183600,184000,183600,21
|
|
20241113,141700,5499496400,183700,184100,184100,183500,65
|
|
20241113,141600,5487542400,184100,184100,184100,184000,27
|
|
20241113,141500,5482571900,184100,184000,184100,183900,61
|
|
20241113,141400,5471346800,184100,184200,184200,184000,38
|
|
20241113,141300,5464351800,184100,184400,184400,184100,61
|
|
20241113,141200,5453111200,184400,184400,184400,184300,24
|
|
20241113,141100,5448686600,184400,184400,184400,184200,21
|
|
20241113,141000,5444815700,184400,184400,184400,184100,20
|
|
20241113,140900,5441128600,184400,184500,184500,184100,51
|
|
20241113,140800,5431727100,184400,184600,184600,184400,43
|
|
20241113,140700,5423794500,184500,184500,184600,184300,42
|
|
20241113,140600,5416046500,184500,184500,184600,184300,33
|
|
20241113,140500,5409957300,184400,184300,184600,184100,25
|
|
20241113,140400,5405346200,184600,184600,184700,184400,31
|
|
20241113,140300,5399624600,184600,184600,184700,184500,68
|
|
20241113,140200,5387074000,184600,184600,184600,184300,13
|
|
20241113,140100,5384675400,184600,184700,184700,183900,66
|
|
20241113,140000,5372514000,184700,184700,184700,184200,48
|
|
20241113,135900,5363653900,184800,184800,184800,184700,19
|
|
20241113,135800,5360143100,184800,184700,184800,184200,44
|
|
20241113,135700,5352021500,184600,184100,184600,184100,118
|
|
20241113,135600,5330276500,184200,184100,184200,184100,30
|
|
20241113,135500,5324751500,184200,184200,184300,184100,21
|
|
20241113,135400,5320883600,184200,184300,184400,184000,43
|
|
20241113,135300,5312960500,184400,184300,184400,184300,27
|
|
20241113,135200,5307983900,184300,184400,184500,184200,31
|
|
20241113,135100,5302269700,184400,184800,184800,184200,80
|
|
20241113,135000,5287509000,184700,184900,184900,184700,31
|
|
20241113,134900,5281779700,184600,185100,185100,184600,142
|
|
20241113,134800,5255527000,185100,185100,185100,185000,36
|
|
20241113,134700,5248864400,185100,185200,185200,185000,39
|
|
20241113,134600,5241646600,185100,185400,185400,185100,54
|
|
20241113,134500,5231642400,185400,185300,185400,185200,33
|
|
20241113,134400,5225527600,185300,185000,185300,185000,104
|
|
20241113,134300,5206273700,185000,184700,185000,184600,266
|
|
20241113,134200,5157099700,184700,184600,184700,184600,35
|
|
20241113,134100,5150636500,184500,184700,184700,184300,31
|
|
20241113,134000,5144916300,184700,184600,184700,184600,80
|
|
20241113,133900,5130147100,184600,184600,184700,184600,41
|
|
20241113,133800,5122576500,184500,184700,184700,184500,32
|
|
20241113,133700,5116670900,184700,184800,184800,184300,41
|
|
20241113,133600,5109104600,184600,184800,184900,184600,36
|
|
20241113,133500,5102454000,184900,184200,184900,184100,231
|
|
20241113,133400,5059827300,184300,184400,184700,184300,95
|
|
20241113,133300,5042294200,184500,184500,184700,184200,32
|
|
20241113,133200,5036393100,184600,184700,184700,184600,14
|
|
20241113,133100,5033808000,184600,184200,184600,183800,205
|
|
20241113,133000,4996049300,184200,183400,184200,183400,168
|
|
20241113,132900,4965155200,183400,183700,183800,183400,91
|
|
20241113,132800,4948450100,183700,183600,183700,183600,4
|
|
20241113,132700,4947715600,183400,183400,183500,183100,58
|
|
20241113,132600,4937079300,183300,183200,183300,183100,244
|
|
20241113,132500,4892373200,183100,183100,183100,183100,9
|
|
20241113,132400,4890725300,183100,183100,183100,183100,4
|
|
20241113,132300,4889992900,183100,183000,183100,183000,41
|
|
20241113,132200,4882486400,182600,182500,183000,182500,236
|
|
20241113,132100,4839342700,182600,182600,182600,182600,20
|
|
20241113,132000,4835690700,182500,182600,182700,182500,32
|
|
20241113,131900,4829847500,182700,182600,182700,182600,5
|
|
20241113,131800,4828934300,182500,182500,182600,182500,65
|
|
20241113,131700,4817066300,182500,182600,182600,182500,71
|
|
20241113,131600,4804104700,182600,182600,182700,182600,12
|
|
20241113,131500,4801913300,182700,182600,182700,182600,18
|
|
20241113,131400,4798626400,182600,182600,182600,182600,15
|
|
20241113,131300,4795887400,182600,182600,182600,182600,3
|
|
20241113,131200,4795339600,182600,182600,182600,182600,28
|
|
20241113,131100,4790226800,182600,182700,182700,182600,31
|
|
20241113,131000,4784563200,182700,182700,182700,182700,6
|
|
20241113,130900,4783467000,182700,182700,182800,182700,74
|
|
20241113,130800,4769942200,182700,182700,182700,182700,22
|
|
20241113,130700,4765922800,182700,182700,182800,182700,4
|
|
20241113,130600,4765191900,182700,182800,182800,182600,61
|
|
20241113,130500,4754043700,182600,182700,182700,182600,22
|
|
20241113,130400,4750025900,182700,182600,182700,182500,69
|
|
20241113,130300,4737423200,182500,182700,182700,182500,15
|
|
20241113,130200,4734683700,182700,182700,182700,182700,10
|
|
20241113,130100,4732856700,182600,182500,182600,182500,62
|
|
20241113,130000,4721535900,182500,182400,182500,182400,29
|
|
20241113,125900,4716243500,182400,182400,182500,182400,89
|
|
20241113,125800,4700009500,182400,182700,182700,182400,110
|
|
20241113,125700,4679931100,182700,182600,182700,182600,22
|
|
20241113,125600,4675913500,182600,182500,182600,182500,13
|
|
20241113,125500,4673540600,182500,182500,182500,182500,19
|
|
20241113,125400,4670073100,182700,182700,182700,182700,10
|
|
20241113,125300,4668246100,182500,182500,182800,182500,136
|
|
20241113,125200,4643403000,182500,182500,182600,182500,14
|
|
20241113,125100,4640847300,182600,182500,182600,182500,63
|
|
20241113,125000,4629349200,182500,182500,182600,182500,116
|
|
20241113,124900,4608170200,182500,182500,182500,182500,18
|
|
20241113,124800,4604885200,182500,182500,182500,182500,37
|
|
20241113,124700,4598132700,182500,182500,182600,182500,59
|
|
20241113,124600,4587364700,182500,182600,182600,182500,44
|
|
20241113,124500,4579332900,182600,182700,182700,182600,65
|
|
20241113,124400,4567461100,182700,182700,182700,182700,14
|
|
20241113,124300,4564903300,182700,182700,182800,182700,44
|
|
20241113,124200,4556864400,182800,182800,182900,182800,24
|
|
20241113,124100,4552477100,182800,182700,182800,182700,6
|
|
20241113,124000,4551380700,182900,182700,182900,182700,34
|
|
20241113,123900,4545168500,182700,182800,182900,182700,58
|
|
20241113,123800,4534568500,182800,182800,182800,182800,4
|
|
20241113,123700,4533837300,182900,183000,183000,182900,77
|
|
20241113,123600,4519746700,182900,182900,182900,182900,28
|
|
20241113,123500,4514625500,182900,182900,182900,182900,51
|
|
20241113,123400,4505297600,182900,183000,183000,182900,4
|
|
20241113,123300,4504565800,183000,183000,183000,183000,14
|
|
20241113,123200,4502003800,183000,183000,183000,183000,11
|
|
20241113,123100,4499990800,183000,183000,183000,183000,8
|
|
20241113,123000,4498526800,183000,183000,183000,183000,5
|
|
20241113,122900,4497611800,183000,183000,183000,183000,4
|
|
20241113,122800,4496879800,183000,183000,183000,182900,22
|
|
20241113,122700,4492855100,183000,183000,183000,183000,7
|
|
20241113,122600,4491574100,182900,183000,183000,182900,15
|
|
20241113,122500,4488829700,183000,183000,183000,183000,62
|
|
20241113,122400,4477483700,183100,183100,183200,183100,206
|
|
20241113,122300,4439750100,183100,183000,183100,182900,90
|
|
20241113,122200,4423278600,183000,182900,183000,182900,104
|
|
20241113,122100,4404251700,182900,182900,182900,182900,2
|
|
20241113,122000,4403885900,182800,182800,182800,182800,10
|
|
20241113,121900,4402057900,182800,182900,182900,182800,19
|
|
20241113,121800,4398583600,182900,182900,182900,182900,1
|
|
20241113,121700,4398400700,182800,182800,182800,182800,1
|
|
20241113,121600,4398217900,182800,182800,182900,182800,49
|
|
20241113,121500,4389260300,182800,182700,182800,182700,34
|
|
20241113,121400,4383045400,182700,182800,182800,182700,20
|
|
20241113,121300,4379390100,182800,182800,182800,182800,4
|
|
20241113,121200,4378658900,182800,183100,183100,182800,5
|
|
20241113,121100,4377744600,183000,183000,183000,183000,0
|
|
20241113,121000,4377744600,183000,183000,183100,183000,29
|
|
20241113,120900,4372437500,183200,183200,183200,183200,27
|
|
20241113,120800,4367491100,183200,183200,183200,183200,5
|
|
20241113,120700,4366575100,183100,182900,183200,182700,78
|
|
20241113,120600,4352303600,182900,183000,183000,182900,16
|
|
20241113,120500,4349376000,183000,183000,183000,183000,13
|
|
20241113,120400,4346997000,183100,182700,183100,182600,61
|
|
20241113,120300,4335836800,182600,182900,183000,182600,49
|
|
20241113,120200,4326876400,182500,182500,182900,182500,188
|
|
20241113,120100,4292549700,182400,182500,182700,182400,60
|
|
20241113,120000,4281600500,182500,182500,182700,182500,45
|
|
20241113,115900,4273387800,182500,182500,182500,182500,20
|
|
20241113,115800,4269737800,182500,182600,182600,182500,44
|
|
20241113,115700,4261704100,182700,182700,182700,182700,1
|
|
20241113,115600,4261521400,182600,182700,182700,182600,78
|
|
20241113,115500,4247271200,182600,182600,182600,182600,10
|
|
20241113,115400,4245445200,182600,182600,182600,182600,26
|
|
20241113,115300,4240697600,182600,182700,182700,182600,33
|
|
20241113,115200,4234671700,182700,182700,182700,182600,54
|
|
20241113,115100,4224807900,182600,182700,182800,182600,7
|
|
20241113,115000,4223529200,182700,182700,182700,182600,18
|
|
20241113,114900,4220240700,182700,182700,182700,182700,5
|
|
20241113,114800,4219327200,182700,182700,182800,182600,126
|
|
20241113,114700,4196307100,182600,182600,182600,182600,59
|
|
20241113,114600,4185533700,182700,182600,182700,182600,36
|
|
20241113,114500,4178956600,182800,182600,182800,182600,4
|
|
20241113,114400,4178225600,182800,182600,182800,182600,15
|
|
20241113,114300,4175484400,182700,183200,183200,182700,45
|
|
20241113,114200,4167249600,183200,182700,183200,182700,200
|
|
20241113,114100,4130657800,182600,182500,182600,182400,98
|
|
20241113,114000,4112767800,182400,182500,182500,182400,36
|
|
20241113,113900,4106200000,182500,182500,182500,182500,241
|
|
20241113,113800,4062217500,182500,182600,182700,182500,163
|
|
20241113,113700,4032455100,182600,182700,182700,182600,174
|
|
20241113,113600,4000668500,182700,182600,182700,182600,106
|
|
20241113,113500,3981309700,182700,182600,182700,182600,79
|
|
20241113,113400,3966878700,182600,182700,182700,182600,197
|
|
20241113,113300,3930889500,182700,182900,182900,182700,48
|
|
20241113,113200,3922119300,182800,182800,182800,182700,46
|
|
20241113,113100,3913711300,182800,182800,182900,182700,111
|
|
20241113,113000,3893423000,182900,182800,182900,182800,36
|
|
20241113,112900,3886841000,182800,182900,182900,182800,105
|
|
20241113,112800,3867642700,182900,182900,182900,182900,83
|
|
20241113,112700,3852462000,182900,183000,183000,182900,17
|
|
20241113,112600,3849351700,182900,182900,183000,182900,18
|
|
20241113,112500,3846059300,182900,183000,183000,182900,158
|
|
20241113,112400,3817145400,183000,183000,183100,183000,11
|
|
20241113,112300,3815132000,183100,183000,183100,183000,4
|
|
20241113,112200,3814399700,183100,183100,183100,183100,65
|
|
20241113,112100,3802498200,183100,183100,183100,183000,713
|
|
20241113,112000,3671952100,183200,183200,183200,183200,33
|
|
20241113,111900,3665906500,183200,183300,183300,183200,17
|
|
20241113,111800,3662792000,183200,183200,183200,183200,8
|
|
20241113,111700,3661326400,183200,183200,183200,183200,127
|
|
20241113,111600,3638060000,183200,183200,183200,183100,25
|
|
20241113,111500,3633480400,183100,183200,183200,183100,3
|
|
20241113,111400,3632930900,183200,183100,183200,183100,11
|
|
20241113,111300,3630916100,183100,183100,183100,183100,31
|
|
20241113,111200,3625240000,183000,183500,183500,183000,146
|
|
20241113,111100,3598473000,183500,183500,183500,183500,6
|
|
20241113,111000,3597372000,183500,183600,183600,183500,36
|
|
20241113,110900,3590765100,183600,183700,183700,183500,65
|
|
20241113,110800,3578829300,183700,183700,183700,183700,0
|
|
20241113,110700,3578829300,183700,183500,183700,183500,226
|
|
20241113,110600,3537355500,183400,183200,183400,182800,621
|
|
20241113,110500,3423729300,183200,183300,183400,183200,110
|
|
20241113,110400,3403562100,183300,183400,183400,183300,7
|
|
20241113,110300,3402278400,183500,183300,183500,183200,131
|
|
20241113,110200,3378273500,183300,183400,183500,183300,60
|
|
20241113,110100,3367270200,183500,183600,183700,183500,26
|
|
20241113,110000,3362497100,183500,183300,183600,183300,53
|
|
20241113,105900,3352773800,183400,183400,183400,183300,49
|
|
20241113,105800,3343788500,183400,183400,183400,183300,20
|
|
20241113,105700,3340120700,183400,183600,183600,183300,84
|
|
20241113,105600,3324706800,183700,183800,183800,183700,23
|
|
20241113,105500,3320481500,183700,183700,183700,183700,7
|
|
20241113,105400,3319195600,183800,183700,183800,183500,63
|
|
20241113,105300,3307620600,183600,183400,183600,183400,51
|
|
20241113,105200,3298262800,183400,183600,183600,183200,66
|
|
20241113,105100,3286153700,183600,183600,183600,183600,3
|
|
20241113,105000,3285602900,183600,183500,183600,183500,26
|
|
20241113,104900,3280830000,183400,183200,183400,183200,59
|
|
20241113,104800,3270016100,183300,183500,183500,183100,17
|
|
20241113,104700,3266901500,183300,183400,183400,183300,11
|
|
20241113,104600,3264884500,183300,183200,183300,183100,73
|
|
20241113,104500,3251510500,183200,183100,183200,183000,16
|
|
20241113,104400,3248580500,183200,183200,183300,183000,33
|
|
20241113,104300,3242536400,183200,183200,183300,183200,34
|
|
20241113,104200,3236306600,183300,183400,183400,183300,9
|
|
20241113,104100,3234656700,183400,183000,183400,183000,29
|
|
20241113,104000,3229342100,182900,182800,183000,182700,226
|
|
20241113,103900,3188033000,182800,182800,182800,182800,12
|
|
20241113,103800,3185839400,182800,183000,183100,182800,326
|
|
20241113,103700,3126198500,183100,183100,183100,183000,310
|
|
20241113,103600,3069459200,183100,183000,183100,183000,91
|
|
20241113,103500,3052804800,183000,183300,183300,183000,361
|
|
20241113,103400,2986697200,183300,183300,183400,183200,130
|
|
20241113,103300,2962869700,183300,183300,183400,183300,34
|
|
20241113,103200,2956635500,183400,183300,183400,183300,27
|
|
20241113,103100,2951684900,183300,183500,183500,183300,39
|
|
20241113,103000,2944533200,183400,183300,183500,183300,85
|
|
20241113,102900,2928943900,183400,183400,183400,183300,14
|
|
20241113,102800,2926377300,183300,183300,183400,183300,70
|
|
20241113,102700,2913545700,183200,183200,183300,183200,91
|
|
20241113,102600,2896870400,183200,183200,183300,183200,39
|
|
20241113,102500,2889725000,183300,183200,183300,183200,11
|
|
20241113,102400,2887709700,183300,183400,183400,183200,48
|
|
20241113,102300,2878910700,183500,183300,183500,183300,59
|
|
20241113,102200,2868091900,183300,183400,183400,183300,129
|
|
20241113,102100,2844441100,183400,183400,183400,183400,65
|
|
20241113,102000,2832520100,183400,183500,183500,183400,64
|
|
20241113,101900,2820777300,183500,183500,183600,183500,90
|
|
20241113,101800,2804260100,183600,183600,183600,183500,27
|
|
20241113,101700,2799305200,183500,183600,183600,183500,124
|
|
20241113,101600,2776546000,183600,183800,183800,183600,28
|
|
20241113,101500,2771403500,183700,183800,183800,183700,33
|
|
20241113,101400,2765341000,183800,183700,183800,183600,59
|
|
20241113,101300,2754499700,183700,183600,183700,183500,74
|
|
20241113,101200,2740913200,183600,183500,183600,183500,71
|
|
20241113,101100,2727878200,183500,183700,183700,183500,117
|
|
20241113,101000,2706398500,183700,183800,183800,183700,65
|
|
20241113,100900,2694454700,183800,184100,184100,183800,444
|
|
20241113,100800,2612749600,184200,184100,184300,184100,33
|
|
20241113,100700,2606672400,184100,184200,184300,184100,93
|
|
20241113,100600,2589547400,184100,184300,184400,184100,284
|
|
20241113,100500,2537239200,184300,184800,184800,184300,119
|
|
20241113,100400,2515290200,184800,184700,185300,184700,33
|
|
20241113,100300,2509194400,184800,185100,185400,184800,215
|
|
20241113,100200,2469424400,185000,184800,185000,184500,84
|
|
20241113,100100,2453894900,184800,184400,184800,184400,35
|
|
20241113,100000,2447435000,184400,184300,184600,184300,51
|
|
20241113,095900,2438025900,184600,184300,184600,184200,120
|
|
20241113,095800,2415897000,184200,184300,184300,184200,49
|
|
20241113,095700,2406870600,184300,184200,184300,184200,4
|
|
20241113,095600,2406133600,184900,184900,184900,184900,25
|
|
20241113,095500,2401511100,184900,184000,184900,184000,325
|
|
20241113,095400,2341663200,184000,184100,184200,184000,127
|
|
20241113,095300,2318289800,184100,184200,184200,184100,21
|
|
20241113,095200,2314423100,184200,184500,184500,184100,229
|
|
20241113,095100,2272244000,184500,184500,184500,184500,63
|
|
20241113,095000,2260620500,185000,184500,185000,184500,216
|
|
20241113,094900,2220685800,184500,184700,185000,184500,201
|
|
20241113,094800,2183577300,184700,185000,185000,184600,87
|
|
20241113,094700,2167502700,185000,185000,185100,184900,45
|
|
20241113,094600,2159178000,185000,185100,185100,185000,55
|
|
20241113,094500,2149001900,185200,185400,185400,185200,8
|
|
20241113,094400,2147519500,185200,185300,185400,185200,63
|
|
20241113,094300,2135845200,185200,184900,185200,184900,105
|
|
20241113,094200,2116415800,184900,184800,184900,184800,38
|
|
20241113,094100,2109392900,184700,184500,184700,184500,19
|
|
20241113,094000,2105886300,184500,184800,184800,184500,61
|
|
20241113,093900,2094620500,184800,184900,185100,184700,72
|
|
20241113,093800,2081313100,185000,185000,185000,184900,158
|
|
20241113,093700,2052084200,185100,184900,185100,184900,113
|
|
20241113,093600,2031181000,185000,185100,185100,185000,73
|
|
20241113,093500,2017675400,185100,185100,185100,185100,14
|
|
20241113,093400,2015084000,185200,185200,185400,185200,380
|
|
20241113,093300,1944692400,185200,184800,185200,184600,371
|
|
20241113,093200,1876087300,184800,184800,185100,184800,203
|
|
20241113,093100,1838552800,185000,184500,185000,184400,179
|
|
20241113,093000,1805501700,184300,184000,184300,183200,93
|
|
20241113,092900,1788392900,183900,183100,184000,183000,1123
|
|
20241113,092800,1582568200,183100,183300,183300,183100,319
|
|
20241113,092700,1524136500,183200,183300,183400,183200,203
|
|
20241113,092600,1486933500,183400,183600,183600,183400,459
|
|
20241113,092500,1402688200,183700,183900,183900,183700,291
|
|
20241113,092400,1349208400,183900,183900,184100,183900,72
|
|
20241113,092300,1335967400,183900,184200,184200,183700,636
|
|
20241113,092200,1218988800,184200,184900,184900,184000,433
|
|
20241113,092100,1139156200,184900,185200,185200,184800,315
|
|
20241113,092000,1080867900,185200,185300,185400,185200,162
|
|
20241113,091900,1050855800,185200,186000,186100,185200,389
|
|
20241113,091800,978680000,186000,186600,186600,186000,974
|
|
20241113,091700,797162700,186700,186700,186800,186600,221
|
|
20241113,091600,755898500,186600,186600,186600,186600,55
|
|
20241113,091500,745635500,186700,186600,186700,186500,96
|
|
20241113,091400,727723600,186500,186900,186900,186500,186
|
|
20241113,091300,693009400,186800,187100,187100,186800,398
|
|
20241113,091200,618615600,187200,187500,187500,187200,44
|
|
20241113,091100,610366800,187500,187000,187500,186900,181
|
|
20241113,091000,576508400,186900,187000,187100,186900,210
|
|
20241113,090900,537239300,187000,187200,187200,187000,165
|
|
20241113,090800,506365700,187100,187400,187400,186900,365
|
|
20241113,090700,438058500,187300,187900,188000,187300,735
|
|
20241113,090600,300073200,187900,187800,188000,187800,78
|
|
20241113,090500,285417600,188000,187700,188000,187700,175
|
|
20241113,090400,252537700,187700,190100,190100,187700,196
|
|
20241113,090300,215684600,190400,187500,190400,187400,179
|
|
20241113,090200,182009400,187400,187700,188100,187400,256
|
|
20241113,090100,133983800,187700,187500,187800,187200,214
|
|
20241113,090000,93855300,187600,188100,188400,187600,499
|