728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,210500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,210400,4006857200,187000,187000,187000,187000,0
|
|
20241213,210300,4006857200,187000,187000,187000,187000,0
|
|
20241213,210200,4006857200,187000,187000,187000,187000,0
|
|
20241213,210100,4006857200,187000,187000,187000,187000,0
|
|
20241213,210000,4006857200,187000,187000,187000,187000,0
|
|
20241213,205900,4006857200,187000,187000,187000,187000,0
|
|
20241213,205800,4006857200,187000,187000,187000,187000,0
|
|
20241213,205700,4006857200,187000,187000,187000,187000,0
|
|
20241213,205600,4006857200,187000,187000,187000,187000,0
|
|
20241213,205500,4006857200,187000,187000,187000,187000,0
|
|
20241213,205400,4006857200,187000,187000,187000,187000,0
|
|
20241213,205300,4006857200,187000,187000,187000,187000,0
|
|
20241213,205200,4006857200,187000,187000,187000,187000,0
|
|
20241213,205100,4006857200,187000,187000,187000,187000,0
|
|
20241213,205000,4006857200,187000,187000,187000,187000,0
|
|
20241213,204900,4006857200,187000,187000,187000,187000,0
|
|
20241213,204800,4006857200,187000,187000,187000,187000,0
|
|
20241213,204700,4006857200,187000,187000,187000,187000,0
|
|
20241213,204600,4006857200,187000,187000,187000,187000,0
|
|
20241213,204500,4006857200,187000,187000,187000,187000,0
|
|
20241213,204400,4006857200,187000,187000,187000,187000,0
|
|
20241213,204300,4006857200,187000,187000,187000,187000,0
|
|
20241213,204200,4006857200,187000,187000,187000,187000,0
|
|
20241213,204100,4006857200,187000,187000,187000,187000,0
|
|
20241213,204000,4006857200,187000,187000,187000,187000,0
|
|
20241213,203900,4006857200,187000,187000,187000,187000,0
|
|
20241213,203800,4006857200,187000,187000,187000,187000,0
|
|
20241213,203700,4006857200,187000,187000,187000,187000,0
|
|
20241213,203600,4006857200,187000,187000,187000,187000,0
|
|
20241213,203500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,203400,4006857200,187000,187000,187000,187000,0
|
|
20241213,203300,4006857200,187000,187000,187000,187000,0
|
|
20241213,203200,4006857200,187000,187000,187000,187000,0
|
|
20241213,203100,4006857200,187000,187000,187000,187000,0
|
|
20241213,203000,4006857200,187000,187000,187000,187000,0
|
|
20241213,202900,4006857200,187000,187000,187000,187000,0
|
|
20241213,202800,4006857200,187000,187000,187000,187000,0
|
|
20241213,202700,4006857200,187000,187000,187000,187000,0
|
|
20241213,202600,4006857200,187000,187000,187000,187000,0
|
|
20241213,202500,4006857200,187000,187000,187000,187000,0
|
|
20241213,202400,4006857200,187000,187000,187000,187000,0
|
|
20241213,202300,4006857200,187000,187000,187000,187000,0
|
|
20241213,202200,4006857200,187000,187000,187000,187000,0
|
|
20241213,202100,4006857200,187000,187000,187000,187000,0
|
|
20241213,202000,4006857200,187000,187000,187000,187000,0
|
|
20241213,201900,4006857200,187000,187000,187000,187000,0
|
|
20241213,201800,4006857200,187000,187000,187000,187000,0
|
|
20241213,201700,4006857200,187000,187000,187000,187000,0
|
|
20241213,201600,4006857200,187000,187000,187000,187000,0
|
|
20241213,201500,4006857200,187000,187000,187000,187000,0
|
|
20241213,201400,4006857200,187000,187000,187000,187000,0
|
|
20241213,201300,4006857200,187000,187000,187000,187000,0
|
|
20241213,201200,4006857200,187000,187000,187000,187000,0
|
|
20241213,201100,4006857200,187000,187000,187000,187000,0
|
|
20241213,201000,4006857200,187000,187000,187000,187000,0
|
|
20241213,200900,4006857200,187000,187000,187000,187000,0
|
|
20241213,200800,4006857200,187000,187000,187000,187000,0
|
|
20241213,200700,4006857200,187000,187000,187000,187000,0
|
|
20241213,200600,4006857200,187000,187000,187000,187000,0
|
|
20241213,200500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,200400,4006857200,187000,187000,187000,187000,0
|
|
20241213,200300,4006857200,187000,187000,187000,187000,0
|
|
20241213,200200,4006857200,187000,187000,187000,187000,0
|
|
20241213,200100,4006857200,187000,187000,187000,187000,0
|
|
20241213,200000,4006857200,187000,187000,187000,187000,0
|
|
20241213,195900,4006857200,187000,187000,187000,187000,0
|
|
20241213,195800,4006857200,187000,187000,187000,187000,0
|
|
20241213,195700,4006857200,187000,187000,187000,187000,0
|
|
20241213,195600,4006857200,187000,187000,187000,187000,0
|
|
20241213,195500,4006857200,187000,187000,187000,187000,0
|
|
20241213,195400,4006857200,187000,187000,187000,187000,0
|
|
20241213,195300,4006857200,187000,187000,187000,187000,0
|
|
20241213,195200,4006857200,187000,187000,187000,187000,0
|
|
20241213,195100,4006857200,187000,187000,187000,187000,0
|
|
20241213,195000,4006857200,187000,187000,187000,187000,0
|
|
20241213,194900,4006857200,187000,187000,187000,187000,0
|
|
20241213,194800,4006857200,187000,187000,187000,187000,0
|
|
20241213,194700,4006857200,187000,187000,187000,187000,0
|
|
20241213,194600,4006857200,187000,187000,187000,187000,0
|
|
20241213,194500,4006857200,187000,187000,187000,187000,0
|
|
20241213,194400,4006857200,187000,187000,187000,187000,0
|
|
20241213,194300,4006857200,187000,187000,187000,187000,0
|
|
20241213,194200,4006857200,187000,187000,187000,187000,0
|
|
20241213,194100,4006857200,187000,187000,187000,187000,0
|
|
20241213,194000,4006857200,187000,187000,187000,187000,0
|
|
20241213,193900,4006857200,187000,187000,187000,187000,0
|
|
20241213,193800,4006857200,187000,187000,187000,187000,0
|
|
20241213,193700,4006857200,187000,187000,187000,187000,0
|
|
20241213,193600,4006857200,187000,187000,187000,187000,0
|
|
20241213,193500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,193400,4006857200,187000,187000,187000,187000,0
|
|
20241213,193300,4006857200,187000,187000,187000,187000,0
|
|
20241213,193200,4006857200,187000,187000,187000,187000,0
|
|
20241213,193100,4006857200,187000,187000,187000,187000,0
|
|
20241213,193000,4006857200,187000,187000,187000,187000,0
|
|
20241213,192900,4006857200,187000,187000,187000,187000,0
|
|
20241213,192800,4006857200,187000,187000,187000,187000,0
|
|
20241213,192700,4006857200,187000,187000,187000,187000,0
|
|
20241213,192600,4006857200,187000,187000,187000,187000,0
|
|
20241213,192500,4006857200,187000,187000,187000,187000,0
|
|
20241213,192400,4006857200,187000,187000,187000,187000,0
|
|
20241213,192300,4006857200,187000,187000,187000,187000,0
|
|
20241213,192200,4006857200,187000,187000,187000,187000,0
|
|
20241213,192100,4006857200,187000,187000,187000,187000,0
|
|
20241213,192000,4006857200,187000,187000,187000,187000,0
|
|
20241213,191900,4006857200,187000,187000,187000,187000,0
|
|
20241213,191800,4006857200,187000,187000,187000,187000,0
|
|
20241213,191700,4006857200,187000,187000,187000,187000,0
|
|
20241213,191600,4006857200,187000,187000,187000,187000,0
|
|
20241213,191500,4006857200,187000,187000,187000,187000,0
|
|
20241213,191400,4006857200,187000,187000,187000,187000,0
|
|
20241213,191300,4006857200,187000,187000,187000,187000,0
|
|
20241213,191200,4006857200,187000,187000,187000,187000,0
|
|
20241213,191100,4006857200,187000,187000,187000,187000,0
|
|
20241213,191000,4006857200,187000,187000,187000,187000,0
|
|
20241213,190900,4006857200,187000,187000,187000,187000,0
|
|
20241213,190800,4006857200,187000,187000,187000,187000,0
|
|
20241213,190700,4006857200,187000,187000,187000,187000,0
|
|
20241213,190600,4006857200,187000,187000,187000,187000,0
|
|
20241213,190500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,190400,4006857200,187000,187000,187000,187000,0
|
|
20241213,190300,4006857200,187000,187000,187000,187000,0
|
|
20241213,190200,4006857200,187000,187000,187000,187000,0
|
|
20241213,190100,4006857200,187000,187000,187000,187000,0
|
|
20241213,190000,4006857200,187000,187000,187000,187000,0
|
|
20241213,185900,4006857200,187000,187000,187000,187000,0
|
|
20241213,185800,4006857200,187000,187000,187000,187000,0
|
|
20241213,185700,4006857200,187000,187000,187000,187000,0
|
|
20241213,185600,4006857200,187000,187000,187000,187000,0
|
|
20241213,185500,4006857200,187000,187000,187000,187000,0
|
|
20241213,185400,4006857200,187000,187000,187000,187000,0
|
|
20241213,185300,4006857200,187000,187000,187000,187000,0
|
|
20241213,185200,4006857200,187000,187000,187000,187000,0
|
|
20241213,185100,4006857200,187000,187000,187000,187000,0
|
|
20241213,185000,4006857200,187000,187000,187000,187000,0
|
|
20241213,184900,4006857200,187000,187000,187000,187000,0
|
|
20241213,184800,4006857200,187000,187000,187000,187000,0
|
|
20241213,184700,4006857200,187000,187000,187000,187000,0
|
|
20241213,184600,4006857200,187000,187000,187000,187000,0
|
|
20241213,184500,4006857200,187000,187000,187000,187000,0
|
|
20241213,184400,4006857200,187000,187000,187000,187000,0
|
|
20241213,184300,4006857200,187000,187000,187000,187000,0
|
|
20241213,184200,4006857200,187000,187000,187000,187000,0
|
|
20241213,184100,4006857200,187000,187000,187000,187000,0
|
|
20241213,184000,4006857200,187000,187000,187000,187000,0
|
|
20241213,183900,4006857200,187000,187000,187000,187000,0
|
|
20241213,183800,4006857200,187000,187000,187000,187000,0
|
|
20241213,183700,4006857200,187000,187000,187000,187000,0
|
|
20241213,183600,4006857200,187000,187000,187000,187000,0
|
|
20241213,183500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,183400,4006857200,187000,187000,187000,187000,0
|
|
20241213,183300,4006857200,187000,187000,187000,187000,0
|
|
20241213,183200,4006857200,187000,187000,187000,187000,0
|
|
20241213,183100,4006857200,187000,187000,187000,187000,0
|
|
20241213,183000,4006857200,187000,187000,187000,187000,0
|
|
20241213,182900,4006857200,187000,187000,187000,187000,0
|
|
20241213,182800,4006857200,187000,187000,187000,187000,0
|
|
20241213,182700,4006857200,187000,187000,187000,187000,0
|
|
20241213,182600,4006857200,187000,187000,187000,187000,0
|
|
20241213,182500,4006857200,187000,187000,187000,187000,0
|
|
20241213,182400,4006857200,187000,187000,187000,187000,0
|
|
20241213,182300,4006857200,187000,187000,187000,187000,0
|
|
20241213,182200,4006857200,187000,187000,187000,187000,0
|
|
20241213,182100,4006857200,187000,187000,187000,187000,0
|
|
20241213,182000,4006857200,187000,187000,187000,187000,0
|
|
20241213,181900,4006857200,187000,187000,187000,187000,0
|
|
20241213,181800,4006857200,187000,187000,187000,187000,0
|
|
20241213,181700,4006857200,187000,187000,187000,187000,0
|
|
20241213,181600,4006857200,187000,187000,187000,187000,0
|
|
20241213,181500,4006857200,187000,187000,187000,187000,0
|
|
20241213,181400,4006857200,187000,187000,187000,187000,0
|
|
20241213,181300,4006857200,187000,187000,187000,187000,0
|
|
20241213,181200,4006857200,187000,187000,187000,187000,0
|
|
20241213,181100,4006857200,187000,187000,187000,187000,0
|
|
20241213,181000,4006857200,187000,187000,187000,187000,0
|
|
20241213,180900,4006857200,187000,187000,187000,187000,0
|
|
20241213,180800,4006857200,187000,187000,187000,187000,0
|
|
20241213,180700,4006857200,187000,187000,187000,187000,0
|
|
20241213,180600,4006857200,187000,187000,187000,187000,0
|
|
20241213,180500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,180400,4006857200,187000,187000,187000,187000,0
|
|
20241213,180300,4006857200,187000,187000,187000,187000,0
|
|
20241213,180200,4006857200,187000,187000,187000,187000,0
|
|
20241213,180100,4006857200,187000,187000,187000,187000,0
|
|
20241213,180000,4006857200,187000,187000,187000,187000,0
|
|
20241213,175900,4006857200,187000,187000,187000,187000,0
|
|
20241213,175800,4006857200,187000,187000,187000,187000,0
|
|
20241213,175700,4006857200,187000,187000,187000,187000,0
|
|
20241213,175600,4006857200,187000,187000,187000,187000,0
|
|
20241213,175500,4006857200,187000,187000,187000,187000,0
|
|
20241213,175400,4006857200,187000,187000,187000,187000,0
|
|
20241213,175300,4006857200,187000,187000,187000,187000,0
|
|
20241213,175200,4006857200,187000,187000,187000,187000,0
|
|
20241213,175100,4006857200,187000,187000,187000,187000,0
|
|
20241213,175000,4006857200,187000,187000,187000,187000,0
|
|
20241213,174900,4006857200,187000,187000,187000,187000,0
|
|
20241213,174800,4006857200,187000,187000,187000,187000,0
|
|
20241213,174700,4006857200,187000,187000,187000,187000,0
|
|
20241213,174600,4006857200,187000,187000,187000,187000,0
|
|
20241213,174500,4006857200,187000,187000,187000,187000,0
|
|
20241213,174400,4006857200,187000,187000,187000,187000,0
|
|
20241213,174300,4006857200,187000,187000,187000,187000,0
|
|
20241213,174200,4006857200,187000,187000,187000,187000,0
|
|
20241213,174100,4006857200,187000,187000,187000,187000,0
|
|
20241213,174000,4006857200,187000,187000,187000,187000,0
|
|
20241213,173900,4006857200,187000,187000,187000,187000,0
|
|
20241213,173800,4006857200,187000,187000,187000,187000,0
|
|
20241213,173700,4006857200,187000,187000,187000,187000,0
|
|
20241213,173600,4006857200,187000,187000,187000,187000,0
|
|
20241213,173500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,173400,4006857200,187000,187000,187000,187000,0
|
|
20241213,173300,4006857200,187000,187000,187000,187000,0
|
|
20241213,173200,4006857200,187000,187000,187000,187000,0
|
|
20241213,173100,4006857200,187000,187000,187000,187000,0
|
|
20241213,173000,4006857200,187000,187000,187000,187000,0
|
|
20241213,172900,4006857200,187000,187000,187000,187000,0
|
|
20241213,172800,4006857200,187000,187000,187000,187000,0
|
|
20241213,172700,4006857200,187000,187000,187000,187000,0
|
|
20241213,172600,4006857200,187000,187000,187000,187000,0
|
|
20241213,172500,4006857200,187000,187000,187000,187000,0
|
|
20241213,172400,4006857200,187000,187000,187000,187000,0
|
|
20241213,172300,4006857200,187000,187000,187000,187000,0
|
|
20241213,172200,4006857200,187000,187000,187000,187000,0
|
|
20241213,172100,4006857200,187000,187000,187000,187000,0
|
|
20241213,172000,4006857200,187000,187000,187000,187000,0
|
|
20241213,171900,4006857200,187000,187000,187000,187000,0
|
|
20241213,171800,4006857200,187000,187000,187000,187000,0
|
|
20241213,171700,4006857200,187000,187000,187000,187000,0
|
|
20241213,171600,4006857200,187000,187000,187000,187000,0
|
|
20241213,171500,4006857200,187000,187000,187000,187000,0
|
|
20241213,171400,4006857200,187000,187000,187000,187000,0
|
|
20241213,171300,4006857200,187000,187000,187000,187000,0
|
|
20241213,171200,4006857200,187000,187000,187000,187000,0
|
|
20241213,171100,4006857200,187000,187000,187000,187000,0
|
|
20241213,171000,4006857200,187000,187000,187000,187000,0
|
|
20241213,170900,4006857200,187000,187000,187000,187000,0
|
|
20241213,170800,4006857200,187000,187000,187000,187000,0
|
|
20241213,170700,4006857200,187000,187000,187000,187000,0
|
|
20241213,170600,4006857200,187000,187000,187000,187000,0
|
|
20241213,170500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,170400,4006857200,187000,187000,187000,187000,0
|
|
20241213,170300,4006857200,187000,187000,187000,187000,0
|
|
20241213,170200,4006857200,187000,187000,187000,187000,0
|
|
20241213,170100,4006857200,187000,187000,187000,187000,0
|
|
20241213,170000,4006857200,187000,187000,187000,187000,0
|
|
20241213,165900,4006857200,187000,187000,187000,187000,0
|
|
20241213,165800,4006857200,187000,187000,187000,187000,0
|
|
20241213,165700,4006857200,187000,187000,187000,187000,0
|
|
20241213,165600,4006857200,187000,187000,187000,187000,0
|
|
20241213,165500,4006857200,187000,187000,187000,187000,0
|
|
20241213,165400,4006857200,187000,187000,187000,187000,0
|
|
20241213,165300,4006857200,187000,187000,187000,187000,0
|
|
20241213,165200,4006857200,187000,187000,187000,187000,0
|
|
20241213,165100,4006857200,187000,187000,187000,187000,0
|
|
20241213,165000,4006857200,187000,187000,187000,187000,0
|
|
20241213,164900,4006857200,187000,187000,187000,187000,0
|
|
20241213,164800,4006857200,187000,187000,187000,187000,0
|
|
20241213,164700,4006857200,187000,187000,187000,187000,0
|
|
20241213,164600,4006857200,187000,187000,187000,187000,0
|
|
20241213,164500,4006857200,187000,187000,187000,187000,0
|
|
20241213,164400,4006857200,187000,187000,187000,187000,0
|
|
20241213,164300,4006857200,187000,187000,187000,187000,0
|
|
20241213,164200,4006857200,187000,187000,187000,187000,0
|
|
20241213,164100,4006857200,187000,187000,187000,187000,0
|
|
20241213,164000,4006857200,187000,187000,187000,187000,0
|
|
20241213,163900,4006857200,187000,187000,187000,187000,0
|
|
20241213,163800,4006857200,187000,187000,187000,187000,0
|
|
20241213,163700,4006857200,187000,187000,187000,187000,0
|
|
20241213,163600,4006857200,187000,187000,187000,187000,0
|
|
20241213,163500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,163400,4006857200,187000,187000,187000,187000,0
|
|
20241213,163300,4006857200,187000,187000,187000,187000,0
|
|
20241213,163200,4006857200,187000,187000,187000,187000,0
|
|
20241213,163100,4006857200,187000,187000,187000,187000,0
|
|
20241213,163000,4006857200,187000,187000,187000,187000,0
|
|
20241213,162900,4006857200,187000,187000,187000,187000,0
|
|
20241213,162800,4006857200,187000,187000,187000,187000,0
|
|
20241213,162700,4006857200,187000,187000,187000,187000,0
|
|
20241213,162600,4006857200,187000,187000,187000,187000,0
|
|
20241213,162500,4006857200,187000,187000,187000,187000,0
|
|
20241213,162400,4006857200,187000,187000,187000,187000,0
|
|
20241213,162300,4006857200,187000,187000,187000,187000,0
|
|
20241213,162200,4006857200,187000,187000,187000,187000,0
|
|
20241213,162100,4006857200,187000,187000,187000,187000,0
|
|
20241213,162000,4006857200,187000,187000,187000,187000,0
|
|
20241213,161900,4006857200,187000,187000,187000,187000,0
|
|
20241213,161800,4006857200,187000,187000,187000,187000,0
|
|
20241213,161700,4006857200,187000,187000,187000,187000,0
|
|
20241213,161600,4006857200,187000,187000,187000,187000,0
|
|
20241213,161500,4006857200,187000,187000,187000,187000,0
|
|
20241213,161400,4006857200,187000,187000,187000,187000,0
|
|
20241213,161300,4006857200,187000,187000,187000,187000,0
|
|
20241213,161200,4006857200,187000,187000,187000,187000,0
|
|
20241213,161100,4006857200,187000,187000,187000,187000,0
|
|
20241213,161000,4006857200,187000,187000,187000,187000,0
|
|
20241213,160900,4006857200,187000,187000,187000,187000,0
|
|
20241213,160800,4006857200,187000,187000,187000,187000,0
|
|
20241213,160700,4006857200,187000,187000,187000,187000,0
|
|
20241213,160600,4006857200,187000,187000,187000,187000,0
|
|
20241213,160500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,160400,4006857200,187000,187000,187000,187000,0
|
|
20241213,160300,4006857200,187000,187000,187000,187000,0
|
|
20241213,160200,4006857200,187000,187000,187000,187000,0
|
|
20241213,160100,4006857200,187000,187000,187000,187000,0
|
|
20241213,160000,4006857200,187000,187000,187000,187000,0
|
|
20241213,155900,4006857200,187000,187000,187000,187000,0
|
|
20241213,155800,4006857200,187000,187000,187000,187000,0
|
|
20241213,155700,4006857200,187000,187000,187000,187000,0
|
|
20241213,155600,4006857200,187000,187000,187000,187000,0
|
|
20241213,155500,4006857200,187000,187000,187000,187000,0
|
|
20241213,155400,4006857200,187000,187000,187000,187000,0
|
|
20241213,155300,4006857200,187000,187000,187000,187000,0
|
|
20241213,155200,4006857200,187000,187000,187000,187000,0
|
|
20241213,155100,4006857200,187000,187000,187000,187000,0
|
|
20241213,155000,4006857200,187000,187000,187000,187000,0
|
|
20241213,154900,4006857200,187000,187000,187000,187000,0
|
|
20241213,154800,4006857200,187000,187000,187000,187000,0
|
|
20241213,154700,4006857200,187000,187000,187000,187000,0
|
|
20241213,154600,4006857200,187000,187000,187000,187000,0
|
|
20241213,154500,4006857200,187000,187000,187000,187000,0
|
|
20241213,154400,4006857200,187000,187000,187000,187000,0
|
|
20241213,154300,4006857200,187000,187000,187000,187000,0
|
|
20241213,154200,4006857200,187000,187000,187000,187000,0
|
|
20241213,154100,4006857200,187000,187000,187000,187000,0
|
|
20241213,154000,4006857200,187000,187000,187000,187000,0
|
|
20241213,153900,4006857200,187000,187000,187000,187000,0
|
|
20241213,153800,4006857200,187000,187000,187000,187000,0
|
|
20241213,153700,4006857200,187000,187000,187000,187000,0
|
|
20241213,153600,4006857200,187000,187000,187000,187000,0
|
|
20241213,153500,4006857200,187000,187000,187000,187000,1425
|
|
20241213,153400,4006857200,187000,187000,187000,187000,0
|
|
20241213,153300,4006857200,187000,187000,187000,187000,0
|
|
20241213,153200,4006857200,187000,187000,187000,187000,0
|
|
20241213,153100,4006857200,187000,187000,187000,187000,0
|
|
20241213,153000,4006857200,187000,187000,187000,187000,1425
|
|
20241213,152900,3740382200,186500,186500,186500,186500,0
|
|
20241213,152800,3740382200,186500,186500,186500,186500,0
|
|
20241213,152700,3740382200,186500,186500,186500,186500,0
|
|
20241213,152600,3740382200,186500,186500,186500,186500,0
|
|
20241213,152500,3740382200,186500,186500,186500,186500,0
|
|
20241213,152400,3740382200,186500,186500,186500,186500,0
|
|
20241213,152300,3740382200,186500,186500,186500,186500,0
|
|
20241213,152200,3740382200,186500,186500,186500,186500,0
|
|
20241213,152100,3740382200,186500,186500,186500,186500,0
|
|
20241213,152000,3740382200,186500,186500,186500,186500,0
|
|
20241213,151900,3740382200,186500,186400,186500,186300,125
|
|
20241213,151800,3717077500,186400,186500,186500,186400,10
|
|
20241213,151700,3715213300,186500,186300,186500,186200,88
|
|
20241213,151600,3698810200,186200,186100,186300,186100,29
|
|
20241213,151500,3693411300,186200,185900,186200,185900,25
|
|
20241213,151400,3688759500,185900,185900,186000,185800,36
|
|
20241213,151300,3682065700,185900,185900,185900,185800,7
|
|
20241213,151200,3680764900,185900,185800,185900,185800,16
|
|
20241213,151100,3677791300,185900,185800,185900,185800,20
|
|
20241213,151000,3674075100,185800,185900,185900,185800,6
|
|
20241213,150900,3672960000,185800,185800,185900,185800,30
|
|
20241213,150800,3667385400,185800,185800,185800,185800,5
|
|
20241213,150700,3666456400,185900,186000,186000,185800,242
|
|
20241213,150600,3621454300,186000,186100,186100,186000,49
|
|
20241213,150500,3612339800,186000,186000,186000,186000,1
|
|
20241213,150400,3612153800,186000,186100,186200,186000,73
|
|
20241213,150300,3598574600,186100,186200,186200,186100,27
|
|
20241213,150200,3593549700,186100,186200,186200,186100,2
|
|
20241213,150100,3593177400,186100,186200,186200,186100,8
|
|
20241213,150000,3591688400,186200,186300,186300,186200,23
|
|
20241213,145900,3587404800,186300,186200,186300,186200,7
|
|
20241213,145800,3586101200,186200,186300,186300,186000,11
|
|
20241213,145700,3584052400,186300,186300,186300,186300,10
|
|
20241213,145600,3582189400,186000,186400,186400,186000,8
|
|
20241213,145500,3580698600,186000,186000,186000,186000,9
|
|
20241213,145400,3579024600,185900,186000,186000,185900,24
|
|
20241213,145300,3574560800,186000,185900,186000,185900,27
|
|
20241213,145200,3569540300,186000,186300,186300,186000,341
|
|
20241213,145100,3506072400,186400,186300,186400,186300,13
|
|
20241213,145000,3503649800,186300,186200,186400,186100,257
|
|
20241213,144900,3455767400,186500,186200,186500,186200,115
|
|
20241213,144800,3434332100,186200,186400,186400,186200,9
|
|
20241213,144700,3432654700,186300,186300,186400,186300,10
|
|
20241213,144600,3430791600,186200,186400,186400,186200,9
|
|
20241213,144500,3429114400,186400,186300,186400,186300,8
|
|
20241213,144400,3427623300,186200,186100,186400,186100,12
|
|
20241213,144300,3425387600,186200,186100,186400,186000,123
|
|
20241213,144200,3402496400,186500,186400,186500,186400,108
|
|
20241213,144100,3382364500,186300,186100,186300,186100,8
|
|
20241213,144000,3380874300,186200,186100,186400,186100,18
|
|
20241213,143900,3377520400,186100,186300,186300,186100,15
|
|
20241213,143800,3374726100,186200,186300,186300,186100,12
|
|
20241213,143700,3372490800,186300,186100,186300,186100,13
|
|
20241213,143600,3370070600,186100,186100,186300,186100,5
|
|
20241213,143500,3369139900,186000,186100,186300,186000,29
|
|
20241213,143400,3363740900,186200,186200,186200,186200,12
|
|
20241213,143300,3361506500,186100,186200,186200,186100,11
|
|
20241213,143200,3359458500,186100,186100,186100,186100,12
|
|
20241213,143100,3357225300,186200,186200,186200,186000,12
|
|
20241213,143000,3354992000,186200,186200,186200,186000,30
|
|
20241213,142900,3349407700,186300,186300,186300,186300,8
|
|
20241213,142800,3347917300,186300,186200,186300,186100,21
|
|
20241213,142700,3344006400,186000,186000,186000,186000,9
|
|
20241213,142600,3342332400,185900,185900,186200,185900,10
|
|
20241213,142500,3340471300,186100,185900,186200,185900,16
|
|
20241213,142400,3337493800,186200,186000,186300,186000,13
|
|
20241213,142300,3335073300,186200,186200,186300,186000,24
|
|
20241213,142200,3330607400,186000,186000,186000,186000,4
|
|
20241213,142100,3329863400,185900,186000,186300,185900,21
|
|
20241213,142000,3325955100,186300,186000,186300,186000,93
|
|
20241213,141900,3308654900,186100,186100,186100,186100,7
|
|
20241213,141800,3307352200,186300,186400,186400,186000,28
|
|
20241213,141700,3302135300,186100,186400,186400,186100,9
|
|
20241213,141600,3300458000,186000,186500,186500,186000,8
|
|
20241213,141500,3298966500,186000,186200,186500,186000,306
|
|
20241213,141400,3241997500,186200,186200,186200,186200,50
|
|
20241213,141300,3232687500,186300,186500,186500,186200,4
|
|
20241213,141200,3231942200,186200,186200,186200,186200,1
|
|
20241213,141100,3231756000,186200,186400,186400,186200,11
|
|
20241213,141000,3229706600,186500,186200,186500,186200,97
|
|
20241213,140900,3211625800,186300,186300,186300,186300,1
|
|
20241213,140800,3211439500,186300,186300,186300,186200,5
|
|
20241213,140700,3210508100,186300,186400,186400,186300,61
|
|
20241213,140600,3199143700,186300,186300,186300,186300,1
|
|
20241213,140500,3198957400,186400,186300,186400,186300,22
|
|
20241213,140400,3194858300,186400,186400,186400,186400,4
|
|
20241213,140300,3194112700,186300,186300,186400,186200,8
|
|
20241213,140200,3192621900,186200,186300,186300,186200,11
|
|
20241213,140100,3190573400,186200,186300,186300,186200,83
|
|
20241213,140000,3175110600,186400,186400,186400,186300,4
|
|
20241213,135900,3174365100,186300,186300,186300,186300,0
|
|
20241213,135800,3174365100,186300,186400,186400,186300,15
|
|
20241213,135700,3171570400,186400,186400,186400,186400,3
|
|
20241213,135600,3171011200,186400,186400,186400,186300,7
|
|
20241213,135500,3169706500,186300,186300,186300,186300,15
|
|
20241213,135400,3166912000,186400,186400,186400,186400,27
|
|
20241213,135300,3161879200,186300,186300,186300,186300,2
|
|
20241213,135200,3161506600,186400,186400,186400,186400,2
|
|
20241213,135100,3161133800,186300,186400,186400,186300,6
|
|
20241213,135000,3160015500,186400,186400,186400,186200,3
|
|
20241213,134900,3159456500,186400,186400,186400,186400,1
|
|
20241213,134800,3159270100,186200,186200,186200,186200,1
|
|
20241213,134700,3159083900,186300,186400,186400,186300,14
|
|
20241213,134600,3156474700,186400,186400,186400,186400,2
|
|
20241213,134500,3156101900,186400,186200,186400,186100,13
|
|
20241213,134400,3153681300,186200,186200,186200,186100,5
|
|
20241213,134300,3152750600,186100,186100,186100,186100,28
|
|
20241213,134200,3147539800,186100,186100,186100,186100,68
|
|
20241213,134100,3134885000,186100,186200,186200,186100,2
|
|
20241213,134000,3134512700,186200,186100,186200,186100,3
|
|
20241213,133900,3133954200,186200,186200,186200,186100,47
|
|
20241213,133800,3125206000,186200,186200,186200,186200,1
|
|
20241213,133700,3125019800,186100,186100,186100,186100,0
|
|
20241213,133600,3125019800,186100,186300,186300,186100,2
|
|
20241213,133500,3124647400,186400,186100,186400,186000,33
|
|
20241213,133400,3118505800,186200,186300,186300,186200,35
|
|
20241213,133300,3111988200,186300,186500,186500,186200,35
|
|
20241213,133200,3105464100,186400,186400,186400,186400,2
|
|
20241213,133100,3105091300,186200,186500,186500,186200,2
|
|
20241213,133000,3104718600,186500,186500,186500,186200,11
|
|
20241213,132900,3102669200,186500,186400,186500,186400,8
|
|
20241213,132800,3101177400,186500,186100,186500,186100,3
|
|
20241213,132700,3100618300,186100,186100,186100,186100,1
|
|
20241213,132600,3100432200,186500,186500,186500,186500,1
|
|
20241213,132500,3100245700,186100,186100,186100,186100,2
|
|
20241213,132400,3099873500,186500,186500,186500,186500,2
|
|
20241213,132300,3099500500,186300,186100,186300,186100,85
|
|
20241213,132200,3083681600,186100,186500,186500,186100,2
|
|
20241213,132100,3083309000,186500,186500,186500,186500,1
|
|
20241213,132000,3083122500,185900,186400,186500,185900,172
|
|
20241213,131900,3051064400,186300,186300,186300,186300,33
|
|
20241213,131800,3044916500,186300,186300,186300,186300,2
|
|
20241213,131700,3044543900,186000,186000,186000,186000,3
|
|
20241213,131600,3043985900,186300,186100,186300,186000,21
|
|
20241213,131500,3040079300,186000,186000,186000,186000,0
|
|
20241213,131400,3040079300,186000,186500,186500,186000,121
|
|
20241213,131300,3017549600,186500,186600,187100,186500,113
|
|
20241213,131200,2996473200,186500,186800,186800,186500,150
|
|
20241213,131100,2968473800,187200,187200,187200,187200,2
|
|
20241213,131000,2968099400,187200,187200,187200,187200,1
|
|
20241213,130900,2967912200,186800,186800,186800,186800,0
|
|
20241213,130800,2967912200,186800,186800,186800,186800,12
|
|
20241213,130700,2965670600,187200,187200,187200,187200,2
|
|
20241213,130600,2965296200,187200,187200,187200,187200,1
|
|
20241213,130500,2965109000,187300,187300,187300,187300,1
|
|
20241213,130400,2964921700,187300,187300,187300,187300,26
|
|
20241213,130300,2960051900,187300,187000,187300,187000,34
|
|
20241213,130200,2953693600,187000,187000,187000,187000,3
|
|
20241213,130100,2953132600,187000,187000,187000,186600,3
|
|
20241213,130000,2952572000,187000,187000,187000,186600,215
|
|
20241213,125900,2912405200,187000,187400,187400,187000,2
|
|
20241213,125800,2912030800,186900,187300,187300,186900,67
|
|
20241213,125700,2899488400,187200,187000,187200,187000,86
|
|
20241213,125600,2883389500,187100,187100,187100,187100,1
|
|
20241213,125500,2883202400,187100,187500,187500,187000,125
|
|
20241213,125400,2859811400,187500,187500,187500,187500,29
|
|
20241213,125300,2854373900,187500,187400,187500,187400,6
|
|
20241213,125200,2853249400,187400,187300,187400,187300,3
|
|
20241213,125100,2852687300,187400,187400,187400,187400,1
|
|
20241213,125000,2852499900,187200,187400,187400,187200,9
|
|
20241213,124900,2850814900,187400,187300,187400,187300,16
|
|
20241213,124800,2847817100,187300,187300,187300,187300,1
|
|
20241213,124700,2847629800,187400,187400,187400,187400,14
|
|
20241213,124600,2845006200,187400,187400,187400,187400,53
|
|
20241213,124500,2835074000,187300,187300,187300,187200,39
|
|
20241213,124400,2827771500,187300,187400,187400,187300,75
|
|
20241213,124300,2813716700,187400,187400,187400,187400,46
|
|
20241213,124200,2805096300,187300,187400,187400,187300,3
|
|
20241213,124100,2804534200,187400,187400,187400,187400,0
|
|
20241213,124000,2804534200,187400,187400,187400,187300,4
|
|
20241213,123900,2803784800,187400,187400,187400,187400,11
|
|
20241213,123800,2801723400,187300,187400,187400,187300,2
|
|
20241213,123700,2801348700,187300,187300,187300,187300,1
|
|
20241213,123600,2801161400,187100,187400,187400,187100,4
|
|
20241213,123500,2800412700,187300,187300,187300,187300,2
|
|
20241213,123400,2800038100,187400,187400,187400,187400,1
|
|
20241213,123300,2799850700,187400,187100,187400,187100,53
|
|
20241213,123200,2789923500,187200,187200,187300,187200,24
|
|
20241213,123100,2785430500,187200,187200,187200,187200,6
|
|
20241213,123000,2784307300,187000,187100,187100,187000,15
|
|
20241213,122900,2781500900,187000,187000,187000,187000,100
|
|
20241213,122800,2762800900,186900,186900,186900,186900,32
|
|
20241213,122700,2756820100,186800,186800,186800,186800,11
|
|
20241213,122600,2754765300,186900,186700,186900,186700,12
|
|
20241213,122500,2752524500,186700,186800,186800,186700,66
|
|
20241213,122400,2740201700,186800,186700,186800,186700,2
|
|
20241213,122300,2739828200,187000,186900,187000,186700,49
|
|
20241213,122200,2730669800,187000,186800,187000,186800,55
|
|
20241213,122100,2720395600,186800,186800,186800,186800,1
|
|
20241213,122000,2720208800,186800,186800,186800,186800,2
|
|
20241213,121900,2719835200,187000,187000,187000,187000,34
|
|
20241213,121800,2713477200,186900,186900,186900,186900,2
|
|
20241213,121700,2713103400,187000,187000,187000,187000,1
|
|
20241213,121600,2712916400,186900,187000,187000,186700,7
|
|
20241213,121500,2711609000,187000,186900,187000,186900,3
|
|
20241213,121400,2711048100,186600,186600,186600,186600,1
|
|
20241213,121300,2710861500,186500,186500,186500,186500,0
|
|
20241213,121200,2710861500,186500,186500,186500,186500,1
|
|
20241213,121100,2710675000,186500,186400,186500,186400,2
|
|
20241213,121000,2710302100,186600,186500,186600,186500,95
|
|
20241213,120900,2692582300,186400,186400,186400,186400,2
|
|
20241213,120800,2692209500,186400,186400,186600,186400,7
|
|
20241213,120700,2690904500,186400,186600,186600,186400,74
|
|
20241213,120600,2677110500,186400,186500,186600,186400,3
|
|
20241213,120500,2676551000,186800,186600,187100,186500,12
|
|
20241213,120400,2674310600,186600,186400,186600,186400,4
|
|
20241213,120300,2673564800,186500,186400,186500,186400,8
|
|
20241213,120200,2672072900,186400,186800,186800,186400,230
|
|
20241213,120100,2629120100,186900,186900,186900,186900,4
|
|
20241213,120000,2628372500,187200,186900,187200,186800,18
|
|
20241213,115900,2625007800,186900,186800,187200,186800,66
|
|
20241213,115800,2612668400,186700,186600,186700,186600,3
|
|
20241213,115700,2612108400,186700,186800,186800,186600,3
|
|
20241213,115600,2611548300,186600,186600,186800,186600,5
|
|
20241213,115500,2610614800,186700,186400,186700,186400,5
|
|
20241213,115400,2609682100,186800,186400,186800,186400,9
|
|
20241213,115300,2608001700,186700,186400,186700,186400,8
|
|
20241213,115200,2606508500,186400,186600,186600,186400,4
|
|
20241213,115100,2605762400,186500,186500,186700,186500,52
|
|
20241213,115000,2596064200,186400,186100,186700,186100,166
|
|
20241213,114900,2565083900,186400,186300,186400,186200,30
|
|
20241213,114800,2559492300,186300,186000,186300,186000,27
|
|
20241213,114700,2554469600,186200,186200,186200,186100,4
|
|
20241213,114600,2553724900,186200,186000,186200,186000,6
|
|
20241213,114500,2552608500,186100,185900,186100,185900,4
|
|
20241213,114400,2551864600,185900,186100,186200,185900,8
|
|
20241213,114300,2550375400,186100,186200,186200,185900,5
|
|
20241213,114200,2549445200,185900,185800,185900,185800,2
|
|
20241213,114100,2549073500,186200,186200,186200,185800,4
|
|
20241213,114000,2548329100,185900,185500,185900,185500,6
|
|
20241213,113900,2547214800,185400,185300,186300,185300,41
|
|
20241213,113800,2539578600,186200,185200,186200,185200,8
|
|
20241213,113700,2538092100,185700,186300,186300,185200,4
|
|
20241213,113600,2537348600,185200,185200,185700,185100,53
|
|
20241213,113500,2527531800,185800,185300,185800,185200,117
|
|
20241213,113400,2505859100,185200,185200,185200,185200,20
|
|
20241213,113300,2502155100,185200,185200,185200,185100,29
|
|
20241213,113200,2496785500,185100,185100,185200,185100,12
|
|
20241213,113100,2494563500,185200,185200,185200,185100,5
|
|
20241213,113000,2493637700,185100,185100,185100,185100,6
|
|
20241213,112900,2492527100,185200,185100,185200,185100,16
|
|
20241213,112800,2489565400,185100,185100,185200,185100,8
|
|
20241213,112700,2488084500,185200,185200,185200,185100,8
|
|
20241213,112600,2486603200,185200,185100,185200,185100,8
|
|
20241213,112500,2485122100,185200,185000,185200,185000,10
|
|
20241213,112400,2483271700,185000,185000,185200,185000,7
|
|
20241213,112300,2481976300,185000,185000,185000,185000,5
|
|
20241213,112200,2481051300,184900,185300,185300,184900,282
|
|
20241213,112100,2428869400,185200,185600,185600,185200,3
|
|
20241213,112000,2428313400,185100,185500,185500,185100,18
|
|
20241213,111900,2424981200,185400,185300,185400,185100,197
|
|
20241213,111800,2388487100,185300,185500,185500,185300,38
|
|
20241213,111700,2381439500,185500,185500,185500,185300,9
|
|
20241213,111600,2379770200,185300,185400,185500,185300,9
|
|
20241213,111500,2378101600,185300,185300,185400,185300,35
|
|
20241213,111400,2371614600,185400,185300,185400,185300,8
|
|
20241213,111300,2370132100,185300,185400,185400,185300,4
|
|
20241213,111200,2369390700,185300,185200,185400,185200,22
|
|
20241213,111100,2365315000,185200,185500,185500,185200,284
|
|
20241213,111000,2312689400,185500,185600,185600,185500,67
|
|
20241213,110900,2300258700,186600,185600,186600,185600,4
|
|
20241213,110800,2299514100,185700,185700,185700,185700,4
|
|
20241213,110700,2298771300,185600,185500,185600,185500,4
|
|
20241213,110600,2298029200,185500,185600,185600,185500,21
|
|
20241213,110500,2294131700,185600,186500,186600,185600,4
|
|
20241213,110400,2293387400,185600,185700,185700,185600,47
|
|
20241213,110300,2284662600,185700,185600,185700,185600,8
|
|
20241213,110200,2283177500,185600,185600,185600,185600,1
|
|
20241213,110100,2282991900,185900,186000,186400,185900,137
|
|
20241213,110000,2257514400,186000,186200,186400,186000,34
|
|
20241213,105900,2251183000,186600,186200,186600,186200,4
|
|
20241213,105800,2250437700,186300,186600,186600,186300,5
|
|
20241213,105700,2249505700,186600,186700,186700,186200,23
|
|
20241213,105600,2245214700,186200,186200,186700,186200,7
|
|
20241213,105500,2243910300,186600,186200,186600,186200,22
|
|
20241213,105400,2239805600,186600,186000,186600,186000,135
|
|
20241213,105300,2214690000,185900,185800,186000,185800,106
|
|
20241213,105200,2194984600,185600,185500,185700,185500,4
|
|
20241213,105100,2194242300,185900,185500,185900,185500,6
|
|
20241213,105000,2193127700,185800,185500,185800,185500,30
|
|
20241213,104900,2187561400,185500,185700,185700,185500,81
|
|
20241213,104800,2172533100,185900,185500,185900,185500,10
|
|
20241213,104700,2170675900,185500,185500,185700,185400,49
|
|
20241213,104600,2161585700,185500,185800,185800,185400,48
|
|
20241213,104500,2152685800,185500,186300,186300,185500,395
|
|
20241213,104400,2079208900,186400,186400,186500,186400,12
|
|
20241213,104300,2076971900,186600,186600,186600,186400,4
|
|
20241213,104200,2076225700,186500,186400,186500,186400,4
|
|
20241213,104100,2075480000,186300,186400,186400,186300,5
|
|
20241213,104000,2074548100,186400,187000,187000,186400,433
|
|
20241213,103900,1993728200,187000,187000,187000,186900,16
|
|
20241213,103800,1990736600,187000,187000,187000,186900,39
|
|
20241213,103700,1983445300,186900,186900,187000,186900,25
|
|
20241213,103600,1978771800,186900,186900,186900,186900,2
|
|
20241213,103500,1978398000,187000,187400,187400,187000,138
|
|
20241213,103400,1952545800,187700,187700,187700,187400,22
|
|
20241213,103300,1948418500,187400,187500,187900,187400,69
|
|
20241213,103200,1935479700,187700,187900,187900,187500,5
|
|
20241213,103100,1934541100,187900,187400,187900,187400,17
|
|
20241213,103000,1931351500,187400,187400,187800,187400,6
|
|
20241213,102900,1930226300,188000,188000,188000,187800,1063
|
|
20241213,102800,1730491800,188000,188000,188000,188000,87
|
|
20241213,102700,1714135800,188000,187900,188000,187900,67
|
|
20241213,102600,1701540900,187900,187700,188000,187600,73
|
|
20241213,102500,1687828700,187700,187000,187700,187000,488
|
|
20241213,102400,1596493400,187000,186900,187100,186900,61
|
|
20241213,102300,1585084500,187000,186900,187000,186900,48
|
|
20241213,102200,1576110500,186900,186900,186900,186800,7
|
|
20241213,102100,1574802300,186900,187000,187000,186200,54
|
|
20241213,102000,1564720400,186900,186700,186900,186700,83
|
|
20241213,101900,1549208300,186800,186500,186800,186500,94
|
|
20241213,101800,1531656600,186500,185900,186500,185900,94
|
|
20241213,101700,1514158600,185900,185900,185900,185300,3
|
|
20241213,101600,1513601500,185300,185800,185900,185300,33
|
|
20241213,101500,1507468900,185900,185900,185900,185900,1
|
|
20241213,101400,1507283000,185000,186200,186200,185000,405
|
|
20241213,101300,1432324900,186200,185500,186200,185500,11
|
|
20241213,101200,1430277400,186100,186100,186100,186100,1
|
|
20241213,101100,1430091300,186100,185800,186100,185800,3
|
|
20241213,101000,1429533500,186000,185300,186000,185300,2
|
|
20241213,100900,1429162200,185900,185900,185900,185900,0
|
|
20241213,100800,1429162200,185900,185500,185900,185100,301
|
|
20241213,100700,1373438100,186200,185200,186200,185200,21
|
|
20241213,100600,1369532500,185200,185200,185200,185200,4
|
|
20241213,100500,1368791700,185200,186200,186200,185200,191
|
|
20241213,100400,1333398900,186000,186300,186300,186000,58
|
|
20241213,100300,1322593800,186300,186100,186300,186100,5
|
|
20241213,100200,1321662500,186300,186300,186300,186300,4
|
|
20241213,100100,1320917300,185300,185500,186300,185300,41
|
|
20241213,100000,1313314100,185400,185600,186400,185400,194
|
|
20241213,095900,1277330300,185500,185800,185900,185500,154
|
|
20241213,095800,1248733600,186000,185700,186000,185700,41
|
|
20241213,095700,1241108100,186000,185700,186000,185700,57
|
|
20241213,095600,1230506700,185700,186700,186700,185700,54
|
|
20241213,095500,1220460600,186600,186600,186700,186200,9
|
|
20241213,095400,1218781100,186600,186800,186800,186600,4
|
|
20241213,095300,1218034400,186000,185800,186000,185800,93
|
|
20241213,095200,1200736600,185700,185400,186000,185400,351
|
|
20241213,095100,1135526200,185400,184900,185400,184900,9
|
|
20241213,095000,1133858100,185000,185000,185000,185000,201
|
|
20241213,094900,1096673100,185000,184600,185000,184500,243
|
|
20241213,094800,1051724700,184500,184900,184900,184500,140
|
|
20241213,094700,1025881100,185000,185200,185200,185000,37
|
|
20241213,094600,1019034200,185500,185400,185600,185100,162
|
|
20241213,094500,989001300,185600,185600,185600,185600,14
|
|
20241213,094400,986402900,185600,185900,186000,185500,61
|
|
20241213,094300,975072700,185700,185800,185800,185700,33
|
|
20241213,094200,968941400,185900,185800,185900,185800,5
|
|
20241213,094100,968012000,185800,185900,185900,185300,80
|
|
20241213,094000,953159700,185900,186400,186400,185900,2
|
|
20241213,093900,952787400,185900,186100,186100,185900,9
|
|
20241213,093800,951113300,187000,187000,187000,187000,3
|
|
20241213,093700,950552300,187000,186300,187000,186000,120
|
|
20241213,093600,928166500,187000,187000,187000,186300,4
|
|
20241213,093500,927419200,186800,186800,186800,186700,40
|
|
20241213,093400,919948900,186800,186700,186800,186700,11
|
|
20241213,093300,917894400,186500,186800,187300,186500,45
|
|
20241213,093200,909496100,186800,186600,186800,186600,52
|
|
20241213,093100,899792700,186600,186500,186600,186000,47
|
|
20241213,093000,891032100,186500,186500,186500,186500,92
|
|
20241213,092900,873874100,186500,186500,186600,186500,85
|
|
20241213,092800,858020400,186400,185900,186400,185900,46
|
|
20241213,092700,849454500,185900,185900,185900,184800,101
|
|
20241213,092600,830680100,185900,185900,186000,184500,351
|
|
20241213,092500,765686800,185900,185900,185900,185900,12
|
|
20241213,092400,763456000,185900,185900,186000,185900,5
|
|
20241213,092300,762526400,185900,186000,186000,185900,2
|
|
20241213,092200,762154500,186000,184900,186000,184800,53
|
|
20241213,092100,752349100,184400,185300,185300,184300,64
|
|
20241213,092000,740512100,185300,186800,186800,185300,413
|
|
20241213,091900,663822200,186800,187400,187400,186800,81
|
|
20241213,091800,648685900,187400,187400,187400,187300,10
|
|
20241213,091700,646812000,187400,187300,187400,186900,73
|
|
20241213,091600,633139600,187300,187400,187500,186800,112
|
|
20241213,091500,612171300,187700,187700,187800,187400,104
|
|
20241213,091400,592647800,187500,187600,187800,187100,135
|
|
20241213,091300,567332100,187800,187100,187800,186800,68
|
|
20241213,091200,554586700,186800,188000,188000,185700,133
|
|
20241213,091100,529855000,188000,187900,188000,185300,516
|
|
20241213,091000,433255300,188000,188000,188100,188000,44
|
|
20241213,090900,424982800,187600,187400,188000,187300,177
|
|
20241213,090800,391807600,187700,188000,188000,187300,9
|
|
20241213,090700,390118800,187400,187300,187400,187200,70
|
|
20241213,090600,377009300,187300,187900,188800,187300,230
|
|
20241213,090500,333737200,188000,185900,188200,185500,797
|
|
20241213,090400,184364400,187100,186300,187200,185400,393
|
|
20241213,090300,110932700,186300,185500,186300,185500,114
|
|
20241213,090200,89773000,185500,184600,185500,183500,232
|
|
20241213,090100,46906700,183400,183700,184600,183100,52
|
|
20241213,090000,37339500,183700,182900,184000,182900,204
|