732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210900,3092802400,189500,189500,189500,189500,841
|
|
20241219,210800,3092802400,189500,189500,189500,189500,0
|
|
20241219,210700,3092802400,189500,189500,189500,189500,0
|
|
20241219,210600,3092802400,189500,189500,189500,189500,0
|
|
20241219,210500,3092802400,189500,189500,189500,189500,0
|
|
20241219,210400,3092802400,189500,189500,189500,189500,0
|
|
20241219,210300,3092802400,189500,189500,189500,189500,0
|
|
20241219,210200,3092802400,189500,189500,189500,189500,0
|
|
20241219,210100,3092802400,189500,189500,189500,189500,0
|
|
20241219,210000,3092802400,189500,189500,189500,189500,0
|
|
20241219,205900,3092802400,189500,189500,189500,189500,0
|
|
20241219,205800,3092802400,189500,189500,189500,189500,0
|
|
20241219,205700,3092802400,189500,189500,189500,189500,0
|
|
20241219,205600,3092802400,189500,189500,189500,189500,0
|
|
20241219,205500,3092802400,189500,189500,189500,189500,0
|
|
20241219,205400,3092802400,189500,189500,189500,189500,0
|
|
20241219,205300,3092802400,189500,189500,189500,189500,0
|
|
20241219,205200,3092802400,189500,189500,189500,189500,0
|
|
20241219,205100,3092802400,189500,189500,189500,189500,0
|
|
20241219,205000,3092802400,189500,189500,189500,189500,0
|
|
20241219,204900,3092802400,189500,189500,189500,189500,0
|
|
20241219,204800,3092802400,189500,189500,189500,189500,0
|
|
20241219,204700,3092802400,189500,189500,189500,189500,0
|
|
20241219,204600,3092802400,189500,189500,189500,189500,0
|
|
20241219,204500,3092802400,189500,189500,189500,189500,0
|
|
20241219,204400,3092802400,189500,189500,189500,189500,0
|
|
20241219,204300,3092802400,189500,189500,189500,189500,0
|
|
20241219,204200,3092802400,189500,189500,189500,189500,0
|
|
20241219,204100,3092802400,189500,189500,189500,189500,0
|
|
20241219,204000,3092802400,189500,189500,189500,189500,0
|
|
20241219,203900,3092802400,189500,189500,189500,189500,841
|
|
20241219,203800,3092802400,189500,189500,189500,189500,0
|
|
20241219,203700,3092802400,189500,189500,189500,189500,0
|
|
20241219,203600,3092802400,189500,189500,189500,189500,0
|
|
20241219,203500,3092802400,189500,189500,189500,189500,0
|
|
20241219,203400,3092802400,189500,189500,189500,189500,0
|
|
20241219,203300,3092802400,189500,189500,189500,189500,0
|
|
20241219,203200,3092802400,189500,189500,189500,189500,0
|
|
20241219,203100,3092802400,189500,189500,189500,189500,0
|
|
20241219,203000,3092802400,189500,189500,189500,189500,0
|
|
20241219,202900,3092802400,189500,189500,189500,189500,0
|
|
20241219,202800,3092802400,189500,189500,189500,189500,0
|
|
20241219,202700,3092802400,189500,189500,189500,189500,0
|
|
20241219,202600,3092802400,189500,189500,189500,189500,0
|
|
20241219,202500,3092802400,189500,189500,189500,189500,0
|
|
20241219,202400,3092802400,189500,189500,189500,189500,0
|
|
20241219,202300,3092802400,189500,189500,189500,189500,0
|
|
20241219,202200,3092802400,189500,189500,189500,189500,0
|
|
20241219,202100,3092802400,189500,189500,189500,189500,0
|
|
20241219,202000,3092802400,189500,189500,189500,189500,0
|
|
20241219,201900,3092802400,189500,189500,189500,189500,0
|
|
20241219,201800,3092802400,189500,189500,189500,189500,0
|
|
20241219,201700,3092802400,189500,189500,189500,189500,0
|
|
20241219,201600,3092802400,189500,189500,189500,189500,0
|
|
20241219,201500,3092802400,189500,189500,189500,189500,0
|
|
20241219,201400,3092802400,189500,189500,189500,189500,0
|
|
20241219,201300,3092802400,189500,189500,189500,189500,0
|
|
20241219,201200,3092802400,189500,189500,189500,189500,0
|
|
20241219,201100,3092802400,189500,189500,189500,189500,0
|
|
20241219,201000,3092802400,189500,189500,189500,189500,0
|
|
20241219,200900,3092802400,189500,189500,189500,189500,841
|
|
20241219,200800,3092802400,189500,189500,189500,189500,0
|
|
20241219,200700,3092802400,189500,189500,189500,189500,0
|
|
20241219,200600,3092802400,189500,189500,189500,189500,0
|
|
20241219,200500,3092802400,189500,189500,189500,189500,0
|
|
20241219,200400,3092802400,189500,189500,189500,189500,0
|
|
20241219,200300,3092802400,189500,189500,189500,189500,0
|
|
20241219,200200,3092802400,189500,189500,189500,189500,0
|
|
20241219,200100,3092802400,189500,189500,189500,189500,0
|
|
20241219,200000,3092802400,189500,189500,189500,189500,0
|
|
20241219,195900,3092802400,189500,189500,189500,189500,0
|
|
20241219,195800,3092802400,189500,189500,189500,189500,0
|
|
20241219,195700,3092802400,189500,189500,189500,189500,0
|
|
20241219,195600,3092802400,189500,189500,189500,189500,0
|
|
20241219,195500,3092802400,189500,189500,189500,189500,0
|
|
20241219,195400,3092802400,189500,189500,189500,189500,0
|
|
20241219,195300,3092802400,189500,189500,189500,189500,0
|
|
20241219,195200,3092802400,189500,189500,189500,189500,0
|
|
20241219,195100,3092802400,189500,189500,189500,189500,0
|
|
20241219,195000,3092802400,189500,189500,189500,189500,0
|
|
20241219,194900,3092802400,189500,189500,189500,189500,0
|
|
20241219,194800,3092802400,189500,189500,189500,189500,0
|
|
20241219,194700,3092802400,189500,189500,189500,189500,0
|
|
20241219,194600,3092802400,189500,189500,189500,189500,0
|
|
20241219,194500,3092802400,189500,189500,189500,189500,0
|
|
20241219,194400,3092802400,189500,189500,189500,189500,0
|
|
20241219,194300,3092802400,189500,189500,189500,189500,0
|
|
20241219,194200,3092802400,189500,189500,189500,189500,0
|
|
20241219,194100,3092802400,189500,189500,189500,189500,0
|
|
20241219,194000,3092802400,189500,189500,189500,189500,0
|
|
20241219,193900,3092802400,189500,189500,189500,189500,841
|
|
20241219,193800,3092802400,189500,189500,189500,189500,0
|
|
20241219,193700,3092802400,189500,189500,189500,189500,0
|
|
20241219,193600,3092802400,189500,189500,189500,189500,0
|
|
20241219,193500,3092802400,189500,189500,189500,189500,0
|
|
20241219,193400,3092802400,189500,189500,189500,189500,0
|
|
20241219,193300,3092802400,189500,189500,189500,189500,0
|
|
20241219,193200,3092802400,189500,189500,189500,189500,0
|
|
20241219,193100,3092802400,189500,189500,189500,189500,0
|
|
20241219,193000,3092802400,189500,189500,189500,189500,0
|
|
20241219,192900,3092802400,189500,189500,189500,189500,0
|
|
20241219,192800,3092802400,189500,189500,189500,189500,0
|
|
20241219,192700,3092802400,189500,189500,189500,189500,0
|
|
20241219,192600,3092802400,189500,189500,189500,189500,0
|
|
20241219,192500,3092802400,189500,189500,189500,189500,0
|
|
20241219,192400,3092802400,189500,189500,189500,189500,0
|
|
20241219,192300,3092802400,189500,189500,189500,189500,0
|
|
20241219,192200,3092802400,189500,189500,189500,189500,0
|
|
20241219,192100,3092802400,189500,189500,189500,189500,0
|
|
20241219,192000,3092802400,189500,189500,189500,189500,0
|
|
20241219,191900,3092802400,189500,189500,189500,189500,0
|
|
20241219,191800,3092802400,189500,189500,189500,189500,0
|
|
20241219,191700,3092802400,189500,189500,189500,189500,0
|
|
20241219,191600,3092802400,189500,189500,189500,189500,0
|
|
20241219,191500,3092802400,189500,189500,189500,189500,0
|
|
20241219,191400,3092802400,189500,189500,189500,189500,0
|
|
20241219,191300,3092802400,189500,189500,189500,189500,0
|
|
20241219,191200,3092802400,189500,189500,189500,189500,0
|
|
20241219,191100,3092802400,189500,189500,189500,189500,0
|
|
20241219,191000,3092802400,189500,189500,189500,189500,0
|
|
20241219,190900,3092802400,189500,189500,189500,189500,841
|
|
20241219,190800,3092802400,189500,189500,189500,189500,0
|
|
20241219,190700,3092802400,189500,189500,189500,189500,0
|
|
20241219,190600,3092802400,189500,189500,189500,189500,0
|
|
20241219,190500,3092802400,189500,189500,189500,189500,0
|
|
20241219,190400,3092802400,189500,189500,189500,189500,0
|
|
20241219,190300,3092802400,189500,189500,189500,189500,0
|
|
20241219,190200,3092802400,189500,189500,189500,189500,0
|
|
20241219,190100,3092802400,189500,189500,189500,189500,0
|
|
20241219,190000,3092802400,189500,189500,189500,189500,0
|
|
20241219,185900,3092802400,189500,189500,189500,189500,0
|
|
20241219,185800,3092802400,189500,189500,189500,189500,0
|
|
20241219,185700,3092802400,189500,189500,189500,189500,0
|
|
20241219,185600,3092802400,189500,189500,189500,189500,0
|
|
20241219,185500,3092802400,189500,189500,189500,189500,0
|
|
20241219,185400,3092802400,189500,189500,189500,189500,0
|
|
20241219,185300,3092802400,189500,189500,189500,189500,0
|
|
20241219,185200,3092802400,189500,189500,189500,189500,0
|
|
20241219,185100,3092802400,189500,189500,189500,189500,0
|
|
20241219,185000,3092802400,189500,189500,189500,189500,0
|
|
20241219,184900,3092802400,189500,189500,189500,189500,0
|
|
20241219,184800,3092802400,189500,189500,189500,189500,0
|
|
20241219,184700,3092802400,189500,189500,189500,189500,0
|
|
20241219,184600,3092802400,189500,189500,189500,189500,0
|
|
20241219,184500,3092802400,189500,189500,189500,189500,0
|
|
20241219,184400,3092802400,189500,189500,189500,189500,0
|
|
20241219,184300,3092802400,189500,189500,189500,189500,0
|
|
20241219,184200,3092802400,189500,189500,189500,189500,0
|
|
20241219,184100,3092802400,189500,189500,189500,189500,0
|
|
20241219,184000,3092802400,189500,189500,189500,189500,0
|
|
20241219,183900,3092802400,189500,189500,189500,189500,841
|
|
20241219,183800,3092802400,189500,189500,189500,189500,0
|
|
20241219,183700,3092802400,189500,189500,189500,189500,0
|
|
20241219,183600,3092802400,189500,189500,189500,189500,0
|
|
20241219,183500,3092802400,189500,189500,189500,189500,0
|
|
20241219,183400,3092802400,189500,189500,189500,189500,0
|
|
20241219,183300,3092802400,189500,189500,189500,189500,0
|
|
20241219,183200,3092802400,189500,189500,189500,189500,0
|
|
20241219,183100,3092802400,189500,189500,189500,189500,0
|
|
20241219,183000,3092802400,189500,189500,189500,189500,0
|
|
20241219,182900,3092802400,189500,189500,189500,189500,0
|
|
20241219,182800,3092802400,189500,189500,189500,189500,0
|
|
20241219,182700,3092802400,189500,189500,189500,189500,0
|
|
20241219,182600,3092802400,189500,189500,189500,189500,0
|
|
20241219,182500,3092802400,189500,189500,189500,189500,0
|
|
20241219,182400,3092802400,189500,189500,189500,189500,0
|
|
20241219,182300,3092802400,189500,189500,189500,189500,0
|
|
20241219,182200,3092802400,189500,189500,189500,189500,0
|
|
20241219,182100,3092802400,189500,189500,189500,189500,0
|
|
20241219,182000,3092802400,189500,189500,189500,189500,0
|
|
20241219,181900,3092802400,189500,189500,189500,189500,0
|
|
20241219,181800,3092802400,189500,189500,189500,189500,0
|
|
20241219,181700,3092802400,189500,189500,189500,189500,0
|
|
20241219,181600,3092802400,189500,189500,189500,189500,0
|
|
20241219,181500,3092802400,189500,189500,189500,189500,0
|
|
20241219,181400,3092802400,189500,189500,189500,189500,0
|
|
20241219,181300,3092802400,189500,189500,189500,189500,0
|
|
20241219,181200,3092802400,189500,189500,189500,189500,0
|
|
20241219,181100,3092802400,189500,189500,189500,189500,0
|
|
20241219,181000,3092802400,189500,189500,189500,189500,0
|
|
20241219,180900,3092802400,189500,189500,189500,189500,841
|
|
20241219,180800,3092802400,189500,189500,189500,189500,0
|
|
20241219,180700,3092802400,189500,189500,189500,189500,0
|
|
20241219,180600,3092802400,189500,189500,189500,189500,0
|
|
20241219,180500,3092802400,189500,189500,189500,189500,0
|
|
20241219,180400,3092802400,189500,189500,189500,189500,0
|
|
20241219,180300,3092802400,189500,189500,189500,189500,0
|
|
20241219,180200,3092802400,189500,189500,189500,189500,0
|
|
20241219,180100,3092802400,189500,189500,189500,189500,0
|
|
20241219,180000,3092802400,189500,189500,189500,189500,0
|
|
20241219,175900,3092802400,189500,189500,189500,189500,0
|
|
20241219,175800,3092802400,189500,189500,189500,189500,0
|
|
20241219,175700,3092802400,189500,189500,189500,189500,0
|
|
20241219,175600,3092802400,189500,189500,189500,189500,0
|
|
20241219,175500,3092802400,189500,189500,189500,189500,0
|
|
20241219,175400,3092802400,189500,189500,189500,189500,0
|
|
20241219,175300,3092802400,189500,189500,189500,189500,0
|
|
20241219,175200,3092802400,189500,189500,189500,189500,0
|
|
20241219,175100,3092802400,189500,189500,189500,189500,0
|
|
20241219,175000,3092802400,189500,189500,189500,189500,0
|
|
20241219,174900,3092802400,189500,189500,189500,189500,0
|
|
20241219,174800,3092802400,189500,189500,189500,189500,0
|
|
20241219,174700,3092802400,189500,189500,189500,189500,0
|
|
20241219,174600,3092802400,189500,189500,189500,189500,0
|
|
20241219,174500,3092802400,189500,189500,189500,189500,0
|
|
20241219,174400,3092802400,189500,189500,189500,189500,0
|
|
20241219,174300,3092802400,189500,189500,189500,189500,0
|
|
20241219,174200,3092802400,189500,189500,189500,189500,0
|
|
20241219,174100,3092802400,189500,189500,189500,189500,0
|
|
20241219,174000,3092802400,189500,189500,189500,189500,0
|
|
20241219,173900,3092802400,189500,189500,189500,189500,841
|
|
20241219,173800,3092802400,189500,189500,189500,189500,0
|
|
20241219,173700,3092802400,189500,189500,189500,189500,0
|
|
20241219,173600,3092802400,189500,189500,189500,189500,0
|
|
20241219,173500,3092802400,189500,189500,189500,189500,0
|
|
20241219,173400,3092802400,189500,189500,189500,189500,0
|
|
20241219,173300,3092802400,189500,189500,189500,189500,0
|
|
20241219,173200,3092802400,189500,189500,189500,189500,0
|
|
20241219,173100,3092802400,189500,189500,189500,189500,0
|
|
20241219,173000,3092802400,189500,189500,189500,189500,0
|
|
20241219,172900,3092802400,189500,189500,189500,189500,0
|
|
20241219,172800,3092802400,189500,189500,189500,189500,0
|
|
20241219,172700,3092802400,189500,189500,189500,189500,0
|
|
20241219,172600,3092802400,189500,189500,189500,189500,0
|
|
20241219,172500,3092802400,189500,189500,189500,189500,0
|
|
20241219,172400,3092802400,189500,189500,189500,189500,0
|
|
20241219,172300,3092802400,189500,189500,189500,189500,0
|
|
20241219,172200,3092802400,189500,189500,189500,189500,0
|
|
20241219,172100,3092802400,189500,189500,189500,189500,0
|
|
20241219,172000,3092802400,189500,189500,189500,189500,0
|
|
20241219,171900,3092802400,189500,189500,189500,189500,0
|
|
20241219,171800,3092802400,189500,189500,189500,189500,0
|
|
20241219,171700,3092802400,189500,189500,189500,189500,0
|
|
20241219,171600,3092802400,189500,189500,189500,189500,0
|
|
20241219,171500,3092802400,189500,189500,189500,189500,0
|
|
20241219,171400,3092802400,189500,189500,189500,189500,0
|
|
20241219,171300,3092802400,189500,189500,189500,189500,0
|
|
20241219,171200,3092802400,189500,189500,189500,189500,0
|
|
20241219,171100,3092802400,189500,189500,189500,189500,0
|
|
20241219,171000,3092802400,189500,189500,189500,189500,0
|
|
20241219,170900,3092802400,189500,189500,189500,189500,841
|
|
20241219,170800,3092802400,189500,189500,189500,189500,0
|
|
20241219,170700,3092802400,189500,189500,189500,189500,0
|
|
20241219,170600,3092802400,189500,189500,189500,189500,0
|
|
20241219,170500,3092802400,189500,189500,189500,189500,0
|
|
20241219,170400,3092802400,189500,189500,189500,189500,0
|
|
20241219,170300,3092802400,189500,189500,189500,189500,0
|
|
20241219,170200,3092802400,189500,189500,189500,189500,0
|
|
20241219,170100,3092802400,189500,189500,189500,189500,0
|
|
20241219,170000,3092802400,189500,189500,189500,189500,0
|
|
20241219,165900,3092802400,189500,189500,189500,189500,0
|
|
20241219,165800,3092802400,189500,189500,189500,189500,0
|
|
20241219,165700,3092802400,189500,189500,189500,189500,0
|
|
20241219,165600,3092802400,189500,189500,189500,189500,0
|
|
20241219,165500,3092802400,189500,189500,189500,189500,0
|
|
20241219,165400,3092802400,189500,189500,189500,189500,0
|
|
20241219,165300,3092802400,189500,189500,189500,189500,0
|
|
20241219,165200,3092802400,189500,189500,189500,189500,0
|
|
20241219,165100,3092802400,189500,189500,189500,189500,0
|
|
20241219,165000,3092802400,189500,189500,189500,189500,0
|
|
20241219,164900,3092802400,189500,189500,189500,189500,0
|
|
20241219,164800,3092802400,189500,189500,189500,189500,0
|
|
20241219,164700,3092802400,189500,189500,189500,189500,0
|
|
20241219,164600,3092802400,189500,189500,189500,189500,0
|
|
20241219,164500,3092802400,189500,189500,189500,189500,0
|
|
20241219,164400,3092802400,189500,189500,189500,189500,0
|
|
20241219,164300,3092802400,189500,189500,189500,189500,0
|
|
20241219,164200,3092802400,189500,189500,189500,189500,0
|
|
20241219,164100,3092802400,189500,189500,189500,189500,0
|
|
20241219,164000,3092802400,189500,189500,189500,189500,0
|
|
20241219,163900,3092802400,189500,189500,189500,189500,841
|
|
20241219,163800,3092802400,189500,189500,189500,189500,0
|
|
20241219,163700,3092802400,189500,189500,189500,189500,0
|
|
20241219,163600,3092802400,189500,189500,189500,189500,0
|
|
20241219,163500,3092802400,189500,189500,189500,189500,0
|
|
20241219,163400,3092802400,189500,189500,189500,189500,0
|
|
20241219,163300,3092802400,189500,189500,189500,189500,0
|
|
20241219,163200,3092802400,189500,189500,189500,189500,0
|
|
20241219,163100,3092802400,189500,189500,189500,189500,0
|
|
20241219,163000,3092802400,189500,189500,189500,189500,0
|
|
20241219,162900,3092802400,189500,189500,189500,189500,0
|
|
20241219,162800,3092802400,189500,189500,189500,189500,0
|
|
20241219,162700,3092802400,189500,189500,189500,189500,0
|
|
20241219,162600,3092802400,189500,189500,189500,189500,0
|
|
20241219,162500,3092802400,189500,189500,189500,189500,0
|
|
20241219,162400,3092802400,189500,189500,189500,189500,0
|
|
20241219,162300,3092802400,189500,189500,189500,189500,0
|
|
20241219,162200,3092802400,189500,189500,189500,189500,0
|
|
20241219,162100,3092802400,189500,189500,189500,189500,0
|
|
20241219,162000,3092802400,189500,189500,189500,189500,0
|
|
20241219,161900,3092802400,189500,189500,189500,189500,0
|
|
20241219,161800,3092802400,189500,189500,189500,189500,0
|
|
20241219,161700,3092802400,189500,189500,189500,189500,0
|
|
20241219,161600,3092802400,189500,189500,189500,189500,0
|
|
20241219,161500,3092802400,189500,189500,189500,189500,0
|
|
20241219,161400,3092802400,189500,189500,189500,189500,0
|
|
20241219,161300,3092802400,189500,189500,189500,189500,0
|
|
20241219,161200,3092802400,189500,189500,189500,189500,0
|
|
20241219,161100,3092802400,189500,189500,189500,189500,0
|
|
20241219,161000,3092802400,189500,189500,189500,189500,0
|
|
20241219,160900,3092802400,189500,189500,189500,189500,841
|
|
20241219,160800,3092802400,189500,189500,189500,189500,0
|
|
20241219,160700,3092802400,189500,189500,189500,189500,0
|
|
20241219,160600,3092802400,189500,189500,189500,189500,0
|
|
20241219,160500,3092802400,189500,189500,189500,189500,0
|
|
20241219,160400,3092802400,189500,189500,189500,189500,0
|
|
20241219,160300,3092802400,189500,189500,189500,189500,0
|
|
20241219,160200,3092802400,189500,189500,189500,189500,0
|
|
20241219,160100,3092802400,189500,189500,189500,189500,0
|
|
20241219,160000,3092802400,189500,189500,189500,189500,0
|
|
20241219,155900,3092802400,189500,189500,189500,189500,0
|
|
20241219,155800,3092802400,189500,189500,189500,189500,0
|
|
20241219,155700,3092802400,189500,189500,189500,189500,0
|
|
20241219,155600,3092802400,189500,189500,189500,189500,0
|
|
20241219,155500,3092802400,189500,189500,189500,189500,0
|
|
20241219,155400,3092802400,189500,189500,189500,189500,0
|
|
20241219,155300,3092802400,189500,189500,189500,189500,0
|
|
20241219,155200,3092802400,189500,189500,189500,189500,0
|
|
20241219,155100,3092802400,189500,189500,189500,189500,0
|
|
20241219,155000,3092802400,189500,189500,189500,189500,0
|
|
20241219,154900,3092802400,189500,189500,189500,189500,0
|
|
20241219,154800,3092802400,189500,189500,189500,189500,0
|
|
20241219,154700,3092802400,189500,189500,189500,189500,0
|
|
20241219,154600,3092802400,189500,189500,189500,189500,0
|
|
20241219,154500,3092802400,189500,189500,189500,189500,0
|
|
20241219,154400,3092802400,189500,189500,189500,189500,0
|
|
20241219,154300,3092802400,189500,189500,189500,189500,0
|
|
20241219,154200,3092802400,189500,189500,189500,189500,0
|
|
20241219,154100,3092802400,189500,189500,189500,189500,0
|
|
20241219,154000,3092802400,189500,189500,189500,189500,0
|
|
20241219,153900,3092802400,189500,189500,189500,189500,841
|
|
20241219,153800,3092802400,189500,189500,189500,189500,0
|
|
20241219,153700,3092802400,189500,189500,189500,189500,0
|
|
20241219,153600,3092802400,189500,189500,189500,189500,0
|
|
20241219,153500,3092802400,189500,189500,189500,189500,0
|
|
20241219,153400,3092802400,189500,189500,189500,189500,0
|
|
20241219,153300,3092802400,189500,189500,189500,189500,0
|
|
20241219,153200,3092802400,189500,189500,189500,189500,0
|
|
20241219,153100,3092802400,189500,189500,189500,189500,0
|
|
20241219,153000,3092802400,189500,189500,189500,189500,841
|
|
20241219,152900,2933432900,189900,189900,189900,189900,0
|
|
20241219,152800,2933432900,189900,189900,189900,189900,0
|
|
20241219,152700,2933432900,189900,189900,189900,189900,0
|
|
20241219,152600,2933432900,189900,189900,189900,189900,0
|
|
20241219,152500,2933432900,189900,189900,189900,189900,0
|
|
20241219,152400,2933432900,189900,189900,189900,189900,0
|
|
20241219,152300,2933432900,189900,189900,189900,189900,0
|
|
20241219,152200,2933432900,189900,189900,189900,189900,0
|
|
20241219,152100,2933432900,189900,189900,189900,189900,0
|
|
20241219,152000,2933432900,189900,189900,189900,189900,0
|
|
20241219,151900,2933432900,189900,189700,189900,189700,55
|
|
20241219,151800,2922996900,189700,189800,189900,189700,20
|
|
20241219,151700,2919201300,190000,189700,190000,189700,127
|
|
20241219,151600,2895105500,189800,189800,189900,189800,32
|
|
20241219,151500,2889031700,189900,189800,189900,189800,23
|
|
20241219,151400,2884664800,189800,189900,190000,189800,70
|
|
20241219,151300,2871373900,189800,189800,190000,189800,10
|
|
20241219,151200,2869475000,189900,189900,190000,189900,64
|
|
20241219,151100,2857320400,189900,189900,190000,189900,8
|
|
20241219,151000,2855800900,190000,189900,190000,189900,48
|
|
20241219,150900,2846684800,189900,189900,190000,189900,76
|
|
20241219,150800,2832250500,189900,189900,190000,189900,52
|
|
20241219,150700,2822374000,189900,189900,190000,189900,6
|
|
20241219,150600,2821234400,189900,189900,190000,189900,9
|
|
20241219,150500,2819524900,190000,190000,190000,189900,17
|
|
20241219,150400,2816296000,189900,189800,189900,189800,15
|
|
20241219,150300,2813447800,189800,189800,189900,189800,6
|
|
20241219,150200,2812308800,189800,190000,190000,189800,35
|
|
20241219,150100,2805661500,189900,190000,190000,189900,15
|
|
20241219,150000,2802812900,190000,190000,190000,189900,66
|
|
20241219,145900,2790279100,190000,190200,190200,190000,43
|
|
20241219,145800,2782108100,190100,190200,190200,190100,14
|
|
20241219,145700,2779446200,190000,190000,190100,190000,29
|
|
20241219,145600,2773934500,190000,190000,190100,190000,9
|
|
20241219,145500,2772224400,190000,190100,190100,189900,216
|
|
20241219,145400,2731171400,190100,190000,190100,190000,15
|
|
20241219,145300,2728320000,190000,190000,190100,190000,37
|
|
20241219,145200,2721286600,190100,190100,190200,190100,55
|
|
20241219,145100,2710830800,190100,190000,190200,190000,190
|
|
20241219,145000,2674712000,190100,190000,190100,190000,12
|
|
20241219,144900,2672431500,190000,190100,190100,190000,13
|
|
20241219,144800,2669961400,190000,190000,190100,190000,11
|
|
20241219,144700,2667871200,190000,190100,190100,190000,12
|
|
20241219,144600,2665591000,190000,190000,190100,190000,8
|
|
20241219,144500,2664070900,190100,190200,190200,190000,67
|
|
20241219,144400,2651336400,190100,190200,190300,190100,10
|
|
20241219,144300,2649435000,190300,190200,190300,190200,30
|
|
20241219,144200,2643728900,190200,190300,190300,190200,18
|
|
20241219,144100,2640304100,190300,190300,190300,190200,17
|
|
20241219,144000,2637069100,190400,190300,190400,190300,14
|
|
20241219,143900,2634404500,190200,190300,190400,190200,58
|
|
20241219,143800,2623367100,190300,190200,190300,190200,62
|
|
20241219,143700,2611569200,190200,190100,190200,190100,19
|
|
20241219,143600,2607957100,190100,190500,190500,190100,140
|
|
20241219,143500,2581313700,190500,190400,190500,190400,15
|
|
20241219,143400,2578457600,190400,190400,190500,190400,5
|
|
20241219,143300,2577505400,190500,190500,190500,190500,25
|
|
20241219,143200,2572742900,190600,190500,190600,190500,8
|
|
20241219,143100,2571218800,190600,190600,190600,190600,2
|
|
20241219,143000,2570837600,190600,190500,190600,190400,5
|
|
20241219,142900,2569885000,190400,190300,190500,190300,17
|
|
20241219,142800,2566648700,190300,190700,190700,190300,220
|
|
20241219,142700,2524726200,190800,191000,191000,190800,95
|
|
20241219,142600,2506596500,191000,191200,191200,191000,83
|
|
20241219,142500,2490740700,191100,191200,191200,191100,5
|
|
20241219,142400,2489784900,191100,191200,191200,191100,9
|
|
20241219,142300,2488064800,191100,191100,191200,191100,9
|
|
20241219,142200,2486344800,191200,191100,191200,191100,4
|
|
20241219,142100,2485580300,191100,191100,191200,191100,8
|
|
20241219,142000,2484050900,191000,191100,191200,191000,19
|
|
20241219,141900,2480420400,191100,191400,191400,191100,161
|
|
20241219,141800,2449640600,191300,191300,191300,191300,70
|
|
20241219,141700,2436249600,191200,191200,191300,191200,8
|
|
20241219,141600,2434719900,191200,191200,191300,191200,14
|
|
20241219,141500,2432042700,191200,191200,191300,191200,4
|
|
20241219,141400,2431277800,191200,191200,191300,191200,11
|
|
20241219,141300,2429174500,191200,191200,191300,191200,8
|
|
20241219,141200,2427644800,191200,191200,191300,191200,8
|
|
20241219,141100,2426115100,191200,191200,191300,191200,5
|
|
20241219,141000,2425158900,191200,191200,191200,191100,23
|
|
20241219,140900,2420761400,191100,191100,191200,191100,8
|
|
20241219,140800,2419232500,191200,191100,191200,191100,8
|
|
20241219,140700,2417703500,191100,191100,191200,191100,8
|
|
20241219,140600,2416174600,191100,191100,191200,191100,4
|
|
20241219,140500,2415410100,191100,191100,191200,191100,3
|
|
20241219,140400,2414836700,191100,191200,191200,191100,29
|
|
20241219,140300,2409294700,191100,191100,191200,191100,5
|
|
20241219,140200,2408339100,191200,191200,191300,191200,40
|
|
20241219,140100,2400691000,191300,191200,191300,191200,3
|
|
20241219,140000,2400117300,191200,191200,191200,191100,12
|
|
20241219,135900,2397823000,191200,191200,191200,191200,1
|
|
20241219,135800,2397631800,191200,191300,191400,191200,86
|
|
20241219,135700,2381182100,191300,191200,191300,191200,14
|
|
20241219,135600,2378504400,191300,191300,191400,191300,23
|
|
20241219,135500,2374104400,191400,191300,191400,191200,20
|
|
20241219,135400,2370278500,191300,191300,191300,191200,41
|
|
20241219,135300,2362435700,191200,191200,191300,191200,18
|
|
20241219,135200,2358993300,191100,191000,191100,191000,22
|
|
20241219,135100,2354789500,191100,191000,191200,191000,132
|
|
20241219,135000,2329564300,191100,191000,191100,190900,10
|
|
20241219,134900,2327654100,191100,191000,191100,191000,4
|
|
20241219,134800,2326890000,191000,190900,191000,190900,58
|
|
20241219,134700,2315817300,190900,191100,191100,190900,39
|
|
20241219,134600,2308366800,191200,191200,191300,191200,29
|
|
20241219,134500,2302821900,191200,191100,191200,191000,6
|
|
20241219,134400,2301675300,191100,191000,191100,191000,17
|
|
20241219,134300,2298427500,191000,191000,191100,191000,66
|
|
20241219,134200,2285818800,190900,191000,191000,190900,4
|
|
20241219,134100,2285055100,190900,190800,190900,190800,14
|
|
20241219,134000,2282383000,190800,190700,190800,190700,27
|
|
20241219,133900,2277232000,190700,190700,190800,190700,5
|
|
20241219,133800,2276278300,190800,190700,190800,190700,16
|
|
20241219,133700,2273227000,190800,190700,190800,190700,3
|
|
20241219,133600,2272654800,190800,190700,190800,190700,8
|
|
20241219,133500,2271129000,190700,190800,190800,190700,3
|
|
20241219,133400,2270556800,190700,190700,190800,190700,12
|
|
20241219,133300,2268267700,190600,190800,190800,190600,90
|
|
20241219,133200,2251108300,190700,190700,190800,190700,11
|
|
20241219,133100,2249010100,190700,190800,190800,190700,9
|
|
20241219,133000,2247293500,190700,190700,190800,190700,5
|
|
20241219,132900,2246339800,190700,190800,190800,190700,56
|
|
20241219,132800,2235655100,190800,190900,190900,190800,15
|
|
20241219,132700,2232792200,190900,190900,191000,190900,69
|
|
20241219,132600,2219619000,190900,191000,191000,190900,2
|
|
20241219,132500,2219237100,191000,191200,191200,191000,63
|
|
20241219,132400,2207199400,191100,191100,191200,191100,5
|
|
20241219,132300,2206243600,191100,191200,191200,191100,11
|
|
20241219,132200,2204141000,191100,191200,191200,191100,17
|
|
20241219,132100,2200890800,191100,191100,191100,191100,5
|
|
20241219,132000,2199935300,191100,191100,191200,191100,14
|
|
20241219,131900,2197259100,191100,191200,191200,191100,14
|
|
20241219,131800,2194582800,191200,191200,191200,191100,20
|
|
20241219,131700,2190759500,191200,191200,191300,191200,12
|
|
20241219,131600,2188464200,191200,191000,191200,190900,7
|
|
20241219,131500,2187127200,190900,191000,191000,190900,29
|
|
20241219,131400,2181589200,190900,190900,191000,190900,73
|
|
20241219,131300,2167647000,191000,190900,191000,190900,29
|
|
20241219,131200,2162110200,190900,190900,191000,190900,18
|
|
20241219,131100,2158673200,191000,191000,191000,190900,11
|
|
20241219,131000,2156572700,191000,191000,191000,191000,3
|
|
20241219,130900,2155999700,190900,191000,191000,190900,15
|
|
20241219,130800,2153134800,191100,191300,191300,191100,45
|
|
20241219,130700,2144534600,191200,191200,191200,191100,8
|
|
20241219,130600,2143005100,191200,191300,191300,191200,26
|
|
20241219,130500,2138032800,191300,191300,191400,191200,14
|
|
20241219,130400,2135354500,191200,191300,191300,191200,16
|
|
20241219,130300,2132294300,191200,191200,191300,191200,76
|
|
20241219,130200,2117759300,191200,191100,191200,191100,7
|
|
20241219,130100,2116421400,191200,191100,191200,191100,104
|
|
20241219,130000,2096536800,191100,190700,191200,190600,1135
|
|
20241219,125900,1880040600,190700,190700,190800,190600,38
|
|
20241219,125800,1872793900,190800,190800,190800,190700,5
|
|
20241219,125700,1871840100,190800,190700,190800,190600,44
|
|
20241219,125600,1863448600,190600,190600,190700,190600,6
|
|
20241219,125500,1862304900,190700,190700,190800,190600,72
|
|
20241219,125400,1848573900,190700,190600,190700,190600,7
|
|
20241219,125300,1847239200,190700,190600,190700,190600,6
|
|
20241219,125200,1846095200,190600,190700,190700,190600,7
|
|
20241219,125100,1844760800,190600,190600,190700,190600,7
|
|
20241219,125000,1843426500,190700,190600,190700,190600,4
|
|
20241219,124900,1842664000,190500,190500,190600,190500,14
|
|
20241219,124800,1839996000,190500,190400,190500,190400,6
|
|
20241219,124700,1838853200,190400,190400,190500,190400,7
|
|
20241219,124600,1837520300,190400,190400,190400,190300,7
|
|
20241219,124500,1836187900,190400,190400,190400,190400,3
|
|
20241219,124400,1835616700,190400,190400,190400,190300,11
|
|
20241219,124300,1833522600,190300,190200,190300,190200,11
|
|
20241219,124200,1831430200,190300,190200,190300,190200,4
|
|
20241219,124100,1830669300,190200,190100,190200,190100,4
|
|
20241219,124000,1829908800,190000,190200,190200,190000,202
|
|
20241219,123900,1791528500,190100,190100,190200,190100,12
|
|
20241219,123800,1789247200,190100,190100,190100,190100,2
|
|
20241219,123700,1788867000,190100,190000,190100,190000,109
|
|
20241219,123600,1768156400,190100,190000,190100,190000,78
|
|
20241219,123500,1753336200,190000,190100,190100,190000,108
|
|
20241219,123400,1732815900,190100,190100,190200,190100,34
|
|
20241219,123300,1726352400,190200,190300,190300,190200,29
|
|
20241219,123200,1720836300,190300,190300,190300,190200,5
|
|
20241219,123100,1719885100,190200,190200,190200,190200,8
|
|
20241219,123000,1718363500,190200,190100,190200,190100,4
|
|
20241219,122900,1717603000,190100,190200,190200,190100,4
|
|
20241219,122800,1716842500,190100,190200,190200,190100,17
|
|
20241219,122700,1713610500,190100,190100,190200,190100,8
|
|
20241219,122600,1712089600,190100,190200,190300,190100,61
|
|
20241219,122500,1700487900,190200,190300,190400,190200,30
|
|
20241219,122400,1694778900,190400,190700,190700,190300,13
|
|
20241219,122300,1692302200,190400,190400,190400,190400,20
|
|
20241219,122200,1688494200,190500,190400,190500,190400,4
|
|
20241219,122100,1687732500,190300,190500,190500,190300,45
|
|
20241219,122000,1679163700,190400,190600,190600,190400,34
|
|
20241219,121900,1672687000,190500,190600,190600,190500,8
|
|
20241219,121800,1671162500,190600,190600,190600,190600,4
|
|
20241219,121700,1670400100,190400,190600,190600,190400,36
|
|
20241219,121600,1663544500,190600,190500,190600,190500,5
|
|
20241219,121500,1662591600,190600,190600,190600,190600,21
|
|
20241219,121400,1658589000,190600,190800,190800,190600,53
|
|
20241219,121300,1648482000,190800,190800,190800,190800,3
|
|
20241219,121200,1647909600,190700,190500,190700,190500,11
|
|
20241219,121100,1645812300,190500,190500,190600,190500,8
|
|
20241219,121000,1644288200,190600,190600,190700,190600,8
|
|
20241219,120900,1642763200,190600,190600,190700,190600,31
|
|
20241219,120800,1636854500,190800,190600,190800,190600,10
|
|
20241219,120700,1634946900,190700,190700,190700,190500,10
|
|
20241219,120600,1633040900,190700,190700,190800,190700,4
|
|
20241219,120500,1632278000,190700,190500,190800,190500,33
|
|
20241219,120400,1625986900,190600,190500,190600,190400,7
|
|
20241219,120300,1624653600,190500,190500,190500,190400,17
|
|
20241219,120200,1621415200,190500,190600,190600,190500,41
|
|
20241219,120100,1613604600,190500,190400,190500,190400,7
|
|
20241219,120000,1612271500,190700,190600,190700,190400,5
|
|
20241219,115900,1611318600,190600,190500,190700,190500,14
|
|
20241219,115800,1608650200,190500,190500,190500,190500,2
|
|
20241219,115700,1608269200,190500,190600,190600,190500,31
|
|
20241219,115600,1602361500,190600,190600,190700,190600,6
|
|
20241219,115500,1601217800,190600,190600,190700,190500,14
|
|
20241219,115400,1598549200,190600,190600,190600,190600,17
|
|
20241219,115300,1595309000,190600,190500,190600,190500,4
|
|
20241219,115200,1594546900,190400,190400,190400,190400,3
|
|
20241219,115100,1593975700,190300,190400,190400,190300,11
|
|
20241219,115000,1591881800,190400,190300,190400,190300,3
|
|
20241219,114900,1591310700,190400,190400,190400,190300,5
|
|
20241219,114800,1590358800,190400,190300,190500,190300,35
|
|
20241219,114700,1583695400,190400,190400,190400,190300,8
|
|
20241219,114600,1582172400,190500,190400,190500,190300,7
|
|
20241219,114500,1580839500,190300,190400,190400,190300,7
|
|
20241219,114400,1579507300,190300,190200,190300,190200,8
|
|
20241219,114300,1577985400,190200,190300,190300,190200,12
|
|
20241219,114200,1575702800,190300,190300,190300,190300,10
|
|
20241219,114100,1573799800,190400,190300,190400,190300,18
|
|
20241219,114000,1570374100,190300,190200,190400,190200,8
|
|
20241219,113900,1568851500,190300,190300,190400,190300,4
|
|
20241219,113800,1568090100,190200,190300,190400,190100,34
|
|
20241219,113700,1561618500,190200,190300,190300,190100,5
|
|
20241219,113600,1560667400,190200,190100,190300,190000,19
|
|
20241219,113500,1557054500,190100,190200,190200,190100,16
|
|
20241219,113400,1554012000,190100,190100,190200,190100,10
|
|
20241219,113300,1552110200,190100,190200,190200,190100,4
|
|
20241219,113200,1551349500,190100,190200,190200,190100,2
|
|
20241219,113100,1550969200,190100,190200,190400,190100,62
|
|
20241219,113000,1539175200,190300,190200,190400,190200,23
|
|
20241219,112900,1534798000,190200,190200,190400,190200,6
|
|
20241219,112800,1533656300,190300,190300,190300,190200,13
|
|
20241219,112700,1531183100,190300,190300,190300,190200,6
|
|
20241219,112600,1530041600,190200,190300,190400,190200,9
|
|
20241219,112500,1528328900,190400,190300,190400,190300,17
|
|
20241219,112400,1525093400,190300,190300,190400,190300,6
|
|
20241219,112300,1523951300,190300,190200,190400,190200,5
|
|
20241219,112200,1522999800,190300,190200,190400,190100,14
|
|
20241219,112100,1520336500,190200,190300,190300,190100,13
|
|
20241219,112000,1517863900,190400,190300,190400,190200,12
|
|
20241219,111900,1515580200,190300,190200,190300,190200,4
|
|
20241219,111800,1514819200,190300,190400,190400,190300,14
|
|
20241219,111700,1512154500,190400,190300,190400,190300,10
|
|
20241219,111600,1510250900,190200,190300,190300,190200,4
|
|
20241219,111500,1509490000,190200,190300,190400,190200,37
|
|
20241219,111400,1502446500,190200,190100,190300,190100,14
|
|
20241219,111300,1499783700,190100,190100,190100,190100,3
|
|
20241219,111200,1499213400,190100,190100,190200,190100,9
|
|
20241219,111100,1497502400,190200,190200,190200,190100,20
|
|
20241219,111000,1493699000,190300,190200,190300,190200,11
|
|
20241219,110900,1491606600,190300,190400,190400,190300,17
|
|
20241219,110800,1488371400,190300,190300,190300,190300,12
|
|
20241219,110700,1486087800,190300,190300,190300,190300,7
|
|
20241219,110600,1484755700,190300,190300,190300,190200,29
|
|
20241219,110500,1479237400,190400,190400,190400,190300,58
|
|
20241219,110400,1468194400,190300,190400,190500,190300,43
|
|
20241219,110300,1460006800,190400,190700,190700,190400,14
|
|
20241219,110200,1457339600,190500,190700,190800,190400,202
|
|
20241219,110100,1418855100,190700,190800,190900,190700,135
|
|
20241219,110000,1393102800,190800,191100,191100,190800,53
|
|
20241219,105900,1382983400,191000,191100,191100,190900,34
|
|
20241219,105800,1376490100,191000,191100,191100,191000,8
|
|
20241219,105700,1374961800,191000,191100,191100,191000,5
|
|
20241219,105600,1374006600,191100,190800,191100,190800,11
|
|
20241219,105500,1371906400,190700,191100,191100,190700,115
|
|
20241219,105400,1349949900,191100,191400,191600,191100,214
|
|
20241219,105300,1309002900,191500,191400,191500,191400,20
|
|
20241219,105200,1305173600,191400,191300,191500,191300,606
|
|
20241219,105100,1189182000,191400,191300,191400,191100,145
|
|
20241219,105000,1161444100,191300,191400,191400,191200,12
|
|
20241219,104900,1159148400,191300,191300,191300,191200,17
|
|
20241219,104800,1155896800,191400,190900,191400,190900,110
|
|
20241219,104700,1134872600,191000,190800,191000,190800,6
|
|
20241219,104600,1133727200,190800,190900,191000,190800,13
|
|
20241219,104500,1131246200,190800,190700,190800,190700,93
|
|
20241219,104400,1113509100,190800,190700,190800,190700,8
|
|
20241219,104300,1111982900,190800,190700,190800,190700,12
|
|
20241219,104200,1109694000,190800,190700,190800,190700,18
|
|
20241219,104100,1106260300,190800,190700,190800,190700,10
|
|
20241219,104000,1104353200,190600,190700,190800,190600,15
|
|
20241219,103900,1101493100,190700,190900,190900,190700,68
|
|
20241219,103800,1088517400,191000,191100,191100,190900,18
|
|
20241219,103700,1085079200,191100,191000,191100,191000,15
|
|
20241219,103600,1082213400,191000,191100,191100,191000,17
|
|
20241219,103500,1078965300,191100,191200,191200,191000,49
|
|
20241219,103400,1069598000,191200,191100,191200,191100,70
|
|
20241219,103300,1056217600,191200,191100,191200,191100,49
|
|
20241219,103200,1046850600,191100,190600,191100,190600,96
|
|
20241219,103100,1028526800,190600,190600,190600,190500,11
|
|
20241219,103000,1026430800,190500,190600,190600,190400,14
|
|
20241219,102900,1023763700,190600,190800,190900,190600,20
|
|
20241219,102800,1019950600,190900,190800,190900,190600,66
|
|
20241219,102700,1007357100,190900,191100,191100,190900,34
|
|
20241219,102600,1000866300,191000,191800,191800,191000,158
|
|
20241219,102500,970621800,191900,192000,192000,191800,32
|
|
20241219,102400,964479800,191900,191900,191900,191800,15
|
|
20241219,102300,961601400,191900,192200,192200,191900,39
|
|
20241219,102200,954112300,192300,192300,192300,192100,20
|
|
20241219,102100,950267500,192400,192400,192400,192100,27
|
|
20241219,102000,945075500,192500,192300,192700,192300,103
|
|
20241219,101900,925242500,192300,192400,192500,192300,16
|
|
20241219,101800,922163800,192500,192500,192500,192200,107
|
|
20241219,101700,901569700,192700,192800,192800,192200,53
|
|
20241219,101600,891360800,192800,191700,192800,191700,141
|
|
20241219,101500,864217200,192300,190800,192500,190800,536
|
|
20241219,101400,761660600,190800,190900,190900,190800,101
|
|
20241219,101300,742386700,190800,190900,190900,190800,15
|
|
20241219,101200,739524000,190900,190200,190900,190100,103
|
|
20241219,101100,719873300,190400,189600,190400,189600,135
|
|
20241219,101000,694201000,189700,189700,189700,189600,11
|
|
20241219,100900,692114400,189700,189500,189700,189500,29
|
|
20241219,100800,686618400,189600,189600,189600,189500,13
|
|
20241219,100700,684154000,189600,189400,189600,189400,21
|
|
20241219,100600,680176200,189300,189700,189700,189300,85
|
|
20241219,100500,664068100,189700,189600,189700,189600,2
|
|
20241219,100400,663688800,189600,190100,190100,189500,107
|
|
20241219,100300,643381100,190100,190300,190400,190100,54
|
|
20241219,100200,633112000,190400,190200,190400,190200,23
|
|
20241219,100100,628736000,190200,190000,190300,190000,26
|
|
20241219,100000,623793900,190000,190400,190500,189900,85
|
|
20241219,095900,607625800,190400,190600,190700,190400,34
|
|
20241219,095800,601145600,190400,190400,190400,190400,5
|
|
20241219,095700,600193600,190400,191000,191000,190300,37
|
|
20241219,095600,593139300,191000,190400,191000,190400,49
|
|
20241219,095500,583801800,190100,190300,190400,190100,62
|
|
20241219,095400,572000200,189900,190000,190000,189900,2
|
|
20241219,095300,571620300,190300,189600,190300,189600,202
|
|
20241219,095200,533214700,189400,189300,189400,189300,6
|
|
20241219,095100,532078800,189300,189600,189600,189300,68
|
|
20241219,095000,519196500,189300,189100,189300,189100,27
|
|
20241219,094900,514086100,189300,189700,189700,189300,99
|
|
20241219,094800,495312000,189700,189700,189800,189700,57
|
|
20241219,094700,484499000,189800,189900,189900,189800,125
|
|
20241219,094600,460772600,189800,189900,189900,189800,40
|
|
20241219,094500,453179600,189800,190200,190300,189800,124
|
|
20241219,094400,429619200,190300,190200,190400,190200,12
|
|
20241219,094300,427335600,190100,190300,190300,190100,19
|
|
20241219,094200,423721800,190200,190300,190300,190200,3
|
|
20241219,094100,423151100,190200,190200,190400,190200,26
|
|
20241219,094000,418203700,190200,190500,190500,190200,45
|
|
20241219,093900,409632900,190200,189800,190200,189800,7
|
|
20241219,093800,408302700,189800,190000,190000,189800,103
|
|
20241219,093700,388738000,189900,189900,189900,189900,73
|
|
20241219,093600,374875300,189800,189600,189800,189500,49
|
|
20241219,093500,365585500,189500,189500,189800,189500,9
|
|
20241219,093400,363879300,189800,189800,189800,189800,1
|
|
20241219,093300,363689500,189800,189100,189800,189100,43
|
|
20241219,093200,355544600,189100,189000,189100,189000,6
|
|
20241219,093100,354410200,189700,189800,189800,189100,82
|
|
20241219,093000,338866100,189800,189600,189800,189600,96
|
|
20241219,092900,320654300,189700,189700,189800,189700,23
|
|
20241219,092800,316291100,189700,189600,189700,189600,21
|
|
20241219,092700,312309300,189500,189400,189500,189400,26
|
|
20241219,092600,307383600,189300,189300,189300,189300,1
|
|
20241219,092500,307194300,189300,189200,189300,189200,30
|
|
20241219,092400,301517800,189200,189200,189200,189200,2
|
|
20241219,092300,301139400,189000,189000,189000,189000,12
|
|
20241219,092200,298871400,189000,189000,189000,189000,0
|
|
20241219,092100,298871400,189000,188400,189000,188400,79
|
|
20241219,092000,283962400,188400,187800,188400,187800,12
|
|
20241219,091900,281705800,187800,187900,187900,187700,25
|
|
20241219,091800,277011200,188200,188400,188400,188200,7
|
|
20241219,091700,275693100,188500,188500,188500,188500,5
|
|
20241219,091600,274750600,187800,187800,187800,187800,1
|
|
20241219,091500,274562800,187800,187900,187900,187800,48
|
|
20241219,091400,265545800,188300,188400,188400,188000,11
|
|
20241219,091300,263475100,188500,188500,188500,188500,2
|
|
20241219,091200,263098100,187700,188400,188400,187700,190
|
|
20241219,091100,227405900,188000,188000,188000,187600,21
|
|
20241219,091000,223462100,187700,188000,188000,187700,11
|
|
20241219,090900,221395900,187500,188500,188500,187500,153
|
|
20241219,090800,192682400,188000,187600,188000,187600,52
|
|
20241219,090700,182926500,187600,187500,188500,187500,18
|
|
20241219,090600,179543900,187400,188000,188000,187300,50
|
|
20241219,090500,170171000,188100,189500,189500,187200,152
|
|
20241219,090400,141682000,188100,187000,188100,187000,332
|
|
20241219,090300,79371700,187000,185900,187400,185900,16
|
|
20241219,090200,76383300,185800,187900,187900,185800,36
|
|
20241219,090100,69674900,187900,185100,187900,184900,207
|
|
20241219,090000,31282300,185100,186100,186200,185100,156
|