748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,212400,40034953900,189000,189000,189000,189000,0
|
|
20241206,212300,40034953900,189000,189000,189000,189000,0
|
|
20241206,212200,40034953900,189000,189000,189000,189000,0
|
|
20241206,212100,40034953900,189000,189000,189000,189000,0
|
|
20241206,212000,40034953900,189000,189000,189000,189000,0
|
|
20241206,211900,40034953900,189000,189000,189000,189000,0
|
|
20241206,211800,40034953900,189000,189000,189000,189000,0
|
|
20241206,211700,40034953900,189000,189000,189000,189000,0
|
|
20241206,211600,40034953900,189000,189000,189000,189000,0
|
|
20241206,211500,40034953900,189000,189000,189000,189000,0
|
|
20241206,211400,40034953900,189000,189000,189000,189000,0
|
|
20241206,211300,40034953900,189000,189000,189000,189000,0
|
|
20241206,211200,40034953900,189000,189000,189000,189000,0
|
|
20241206,211100,40034953900,189000,189000,189000,189000,0
|
|
20241206,211000,40034953900,189000,189000,189000,189000,0
|
|
20241206,210900,40034953900,189000,189000,189000,189000,0
|
|
20241206,210800,40034953900,189000,189000,189000,189000,0
|
|
20241206,210700,40034953900,189000,189000,189000,189000,0
|
|
20241206,210600,40034953900,189000,189000,189000,189000,0
|
|
20241206,210500,40034953900,189000,189000,189000,189000,0
|
|
20241206,210400,40034953900,189000,189000,189000,189000,0
|
|
20241206,210300,40034953900,189000,189000,189000,189000,0
|
|
20241206,210200,40034953900,189000,189000,189000,189000,0
|
|
20241206,210100,40034953900,189000,189000,189000,189000,0
|
|
20241206,210000,40034953900,189000,189000,189000,189000,0
|
|
20241206,205900,40034953900,189000,189000,189000,189000,0
|
|
20241206,205800,40034953900,189000,189000,189000,189000,0
|
|
20241206,205700,40034953900,189000,189000,189000,189000,0
|
|
20241206,205600,40034953900,189000,189000,189000,189000,0
|
|
20241206,205500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,205400,40034953900,189000,189000,189000,189000,0
|
|
20241206,205300,40034953900,189000,189000,189000,189000,0
|
|
20241206,205200,40034953900,189000,189000,189000,189000,0
|
|
20241206,205100,40034953900,189000,189000,189000,189000,0
|
|
20241206,205000,40034953900,189000,189000,189000,189000,0
|
|
20241206,204900,40034953900,189000,189000,189000,189000,0
|
|
20241206,204800,40034953900,189000,189000,189000,189000,0
|
|
20241206,204700,40034953900,189000,189000,189000,189000,0
|
|
20241206,204600,40034953900,189000,189000,189000,189000,0
|
|
20241206,204500,40034953900,189000,189000,189000,189000,0
|
|
20241206,204400,40034953900,189000,189000,189000,189000,0
|
|
20241206,204300,40034953900,189000,189000,189000,189000,0
|
|
20241206,204200,40034953900,189000,189000,189000,189000,0
|
|
20241206,204100,40034953900,189000,189000,189000,189000,0
|
|
20241206,204000,40034953900,189000,189000,189000,189000,0
|
|
20241206,203900,40034953900,189000,189000,189000,189000,0
|
|
20241206,203800,40034953900,189000,189000,189000,189000,0
|
|
20241206,203700,40034953900,189000,189000,189000,189000,0
|
|
20241206,203600,40034953900,189000,189000,189000,189000,0
|
|
20241206,203500,40034953900,189000,189000,189000,189000,0
|
|
20241206,203400,40034953900,189000,189000,189000,189000,0
|
|
20241206,203300,40034953900,189000,189000,189000,189000,0
|
|
20241206,203200,40034953900,189000,189000,189000,189000,0
|
|
20241206,203100,40034953900,189000,189000,189000,189000,0
|
|
20241206,203000,40034953900,189000,189000,189000,189000,0
|
|
20241206,202900,40034953900,189000,189000,189000,189000,0
|
|
20241206,202800,40034953900,189000,189000,189000,189000,0
|
|
20241206,202700,40034953900,189000,189000,189000,189000,0
|
|
20241206,202600,40034953900,189000,189000,189000,189000,0
|
|
20241206,202500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,202400,40034953900,189000,189000,189000,189000,0
|
|
20241206,202300,40034953900,189000,189000,189000,189000,0
|
|
20241206,202200,40034953900,189000,189000,189000,189000,0
|
|
20241206,202100,40034953900,189000,189000,189000,189000,0
|
|
20241206,202000,40034953900,189000,189000,189000,189000,0
|
|
20241206,201900,40034953900,189000,189000,189000,189000,0
|
|
20241206,201800,40034953900,189000,189000,189000,189000,0
|
|
20241206,201700,40034953900,189000,189000,189000,189000,0
|
|
20241206,201600,40034953900,189000,189000,189000,189000,0
|
|
20241206,201500,40034953900,189000,189000,189000,189000,0
|
|
20241206,201400,40034953900,189000,189000,189000,189000,0
|
|
20241206,201300,40034953900,189000,189000,189000,189000,0
|
|
20241206,201200,40034953900,189000,189000,189000,189000,0
|
|
20241206,201100,40034953900,189000,189000,189000,189000,0
|
|
20241206,201000,40034953900,189000,189000,189000,189000,0
|
|
20241206,200900,40034953900,189000,189000,189000,189000,0
|
|
20241206,200800,40034953900,189000,189000,189000,189000,0
|
|
20241206,200700,40034953900,189000,189000,189000,189000,0
|
|
20241206,200600,40034953900,189000,189000,189000,189000,0
|
|
20241206,200500,40034953900,189000,189000,189000,189000,0
|
|
20241206,200400,40034953900,189000,189000,189000,189000,0
|
|
20241206,200300,40034953900,189000,189000,189000,189000,0
|
|
20241206,200200,40034953900,189000,189000,189000,189000,0
|
|
20241206,200100,40034953900,189000,189000,189000,189000,0
|
|
20241206,200000,40034953900,189000,189000,189000,189000,0
|
|
20241206,195900,40034953900,189000,189000,189000,189000,0
|
|
20241206,195800,40034953900,189000,189000,189000,189000,0
|
|
20241206,195700,40034953900,189000,189000,189000,189000,0
|
|
20241206,195600,40034953900,189000,189000,189000,189000,0
|
|
20241206,195500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,195400,40034953900,189000,189000,189000,189000,0
|
|
20241206,195300,40034953900,189000,189000,189000,189000,0
|
|
20241206,195200,40034953900,189000,189000,189000,189000,0
|
|
20241206,195100,40034953900,189000,189000,189000,189000,0
|
|
20241206,195000,40034953900,189000,189000,189000,189000,0
|
|
20241206,194900,40034953900,189000,189000,189000,189000,0
|
|
20241206,194800,40034953900,189000,189000,189000,189000,0
|
|
20241206,194700,40034953900,189000,189000,189000,189000,0
|
|
20241206,194600,40034953900,189000,189000,189000,189000,0
|
|
20241206,194500,40034953900,189000,189000,189000,189000,0
|
|
20241206,194400,40034953900,189000,189000,189000,189000,0
|
|
20241206,194300,40034953900,189000,189000,189000,189000,0
|
|
20241206,194200,40034953900,189000,189000,189000,189000,0
|
|
20241206,194100,40034953900,189000,189000,189000,189000,0
|
|
20241206,194000,40034953900,189000,189000,189000,189000,0
|
|
20241206,193900,40034953900,189000,189000,189000,189000,0
|
|
20241206,193800,40034953900,189000,189000,189000,189000,0
|
|
20241206,193700,40034953900,189000,189000,189000,189000,0
|
|
20241206,193600,40034953900,189000,189000,189000,189000,0
|
|
20241206,193500,40034953900,189000,189000,189000,189000,0
|
|
20241206,193400,40034953900,189000,189000,189000,189000,0
|
|
20241206,193300,40034953900,189000,189000,189000,189000,0
|
|
20241206,193200,40034953900,189000,189000,189000,189000,0
|
|
20241206,193100,40034953900,189000,189000,189000,189000,0
|
|
20241206,193000,40034953900,189000,189000,189000,189000,0
|
|
20241206,192900,40034953900,189000,189000,189000,189000,0
|
|
20241206,192800,40034953900,189000,189000,189000,189000,0
|
|
20241206,192700,40034953900,189000,189000,189000,189000,0
|
|
20241206,192600,40034953900,189000,189000,189000,189000,0
|
|
20241206,192500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,192400,40034953900,189000,189000,189000,189000,0
|
|
20241206,192300,40034953900,189000,189000,189000,189000,0
|
|
20241206,192200,40034953900,189000,189000,189000,189000,0
|
|
20241206,192100,40034953900,189000,189000,189000,189000,0
|
|
20241206,192000,40034953900,189000,189000,189000,189000,0
|
|
20241206,191900,40034953900,189000,189000,189000,189000,0
|
|
20241206,191800,40034953900,189000,189000,189000,189000,0
|
|
20241206,191700,40034953900,189000,189000,189000,189000,0
|
|
20241206,191600,40034953900,189000,189000,189000,189000,0
|
|
20241206,191500,40034953900,189000,189000,189000,189000,0
|
|
20241206,191400,40034953900,189000,189000,189000,189000,0
|
|
20241206,191300,40034953900,189000,189000,189000,189000,0
|
|
20241206,191200,40034953900,189000,189000,189000,189000,0
|
|
20241206,191100,40034953900,189000,189000,189000,189000,0
|
|
20241206,191000,40034953900,189000,189000,189000,189000,0
|
|
20241206,190900,40034953900,189000,189000,189000,189000,0
|
|
20241206,190800,40034953900,189000,189000,189000,189000,0
|
|
20241206,190700,40034953900,189000,189000,189000,189000,0
|
|
20241206,190600,40034953900,189000,189000,189000,189000,0
|
|
20241206,190500,40034953900,189000,189000,189000,189000,0
|
|
20241206,190400,40034953900,189000,189000,189000,189000,0
|
|
20241206,190300,40034953900,189000,189000,189000,189000,0
|
|
20241206,190200,40034953900,189000,189000,189000,189000,0
|
|
20241206,190100,40034953900,189000,189000,189000,189000,0
|
|
20241206,190000,40034953900,189000,189000,189000,189000,0
|
|
20241206,185900,40034953900,189000,189000,189000,189000,0
|
|
20241206,185800,40034953900,189000,189000,189000,189000,0
|
|
20241206,185700,40034953900,189000,189000,189000,189000,0
|
|
20241206,185600,40034953900,189000,189000,189000,189000,0
|
|
20241206,185500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,185400,40034953900,189000,189000,189000,189000,0
|
|
20241206,185300,40034953900,189000,189000,189000,189000,0
|
|
20241206,185200,40034953900,189000,189000,189000,189000,0
|
|
20241206,185100,40034953900,189000,189000,189000,189000,0
|
|
20241206,185000,40034953900,189000,189000,189000,189000,0
|
|
20241206,184900,40034953900,189000,189000,189000,189000,0
|
|
20241206,184800,40034953900,189000,189000,189000,189000,0
|
|
20241206,184700,40034953900,189000,189000,189000,189000,0
|
|
20241206,184600,40034953900,189000,189000,189000,189000,0
|
|
20241206,184500,40034953900,189000,189000,189000,189000,0
|
|
20241206,184400,40034953900,189000,189000,189000,189000,0
|
|
20241206,184300,40034953900,189000,189000,189000,189000,0
|
|
20241206,184200,40034953900,189000,189000,189000,189000,0
|
|
20241206,184100,40034953900,189000,189000,189000,189000,0
|
|
20241206,184000,40034953900,189000,189000,189000,189000,0
|
|
20241206,183900,40034953900,189000,189000,189000,189000,0
|
|
20241206,183800,40034953900,189000,189000,189000,189000,0
|
|
20241206,183700,40034953900,189000,189000,189000,189000,0
|
|
20241206,183600,40034953900,189000,189000,189000,189000,0
|
|
20241206,183500,40034953900,189000,189000,189000,189000,0
|
|
20241206,183400,40034953900,189000,189000,189000,189000,0
|
|
20241206,183300,40034953900,189000,189000,189000,189000,0
|
|
20241206,183200,40034953900,189000,189000,189000,189000,0
|
|
20241206,183100,40034953900,189000,189000,189000,189000,0
|
|
20241206,183000,40034953900,189000,189000,189000,189000,0
|
|
20241206,182900,40034953900,189000,189000,189000,189000,0
|
|
20241206,182800,40034953900,189000,189000,189000,189000,0
|
|
20241206,182700,40034953900,189000,189000,189000,189000,0
|
|
20241206,182600,40034953900,189000,189000,189000,189000,0
|
|
20241206,182500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,182400,40034953900,189000,189000,189000,189000,0
|
|
20241206,182300,40034953900,189000,189000,189000,189000,0
|
|
20241206,182200,40034953900,189000,189000,189000,189000,0
|
|
20241206,182100,40034953900,189000,189000,189000,189000,0
|
|
20241206,182000,40034953900,189000,189000,189000,189000,0
|
|
20241206,181900,40034953900,189000,189000,189000,189000,0
|
|
20241206,181800,40034953900,189000,189000,189000,189000,0
|
|
20241206,181700,40034953900,189000,189000,189000,189000,0
|
|
20241206,181600,40034953900,189000,189000,189000,189000,0
|
|
20241206,181500,40034953900,189000,189000,189000,189000,0
|
|
20241206,181400,40034953900,189000,189000,189000,189000,0
|
|
20241206,181300,40034953900,189000,189000,189000,189000,0
|
|
20241206,181200,40034953900,189000,189000,189000,189000,0
|
|
20241206,181100,40034953900,189000,189000,189000,189000,0
|
|
20241206,181000,40034953900,189000,189000,189000,189000,0
|
|
20241206,180900,40034953900,189000,189000,189000,189000,0
|
|
20241206,180800,40034953900,189000,189000,189000,189000,0
|
|
20241206,180700,40034953900,189000,189000,189000,189000,0
|
|
20241206,180600,40034953900,189000,189000,189000,189000,0
|
|
20241206,180500,40034953900,189000,189000,189000,189000,0
|
|
20241206,180400,40034953900,189000,189000,189000,189000,0
|
|
20241206,180300,40034953900,189000,189000,189000,189000,0
|
|
20241206,180200,40034953900,189000,189000,189000,189000,0
|
|
20241206,180100,40034953900,189000,189000,189000,189000,0
|
|
20241206,180000,40034953900,189000,189000,189000,189000,0
|
|
20241206,175900,40034953900,189000,189000,189000,189000,0
|
|
20241206,175800,40034953900,189000,189000,189000,189000,0
|
|
20241206,175700,40034953900,189000,189000,189000,189000,0
|
|
20241206,175600,40034953900,189000,189000,189000,189000,0
|
|
20241206,175500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,175400,40034953900,189000,189000,189000,189000,0
|
|
20241206,175300,40034953900,189000,189000,189000,189000,0
|
|
20241206,175200,40034953900,189000,189000,189000,189000,0
|
|
20241206,175100,40034953900,189000,189000,189000,189000,0
|
|
20241206,175000,40034953900,189000,189000,189000,189000,0
|
|
20241206,174900,40034953900,189000,189000,189000,189000,0
|
|
20241206,174800,40034953900,189000,189000,189000,189000,0
|
|
20241206,174700,40034953900,189000,189000,189000,189000,0
|
|
20241206,174600,40034953900,189000,189000,189000,189000,0
|
|
20241206,174500,40034953900,189000,189000,189000,189000,0
|
|
20241206,174400,40034953900,189000,189000,189000,189000,0
|
|
20241206,174300,40034953900,189000,189000,189000,189000,0
|
|
20241206,174200,40034953900,189000,189000,189000,189000,0
|
|
20241206,174100,40034953900,189000,189000,189000,189000,0
|
|
20241206,174000,40034953900,189000,189000,189000,189000,0
|
|
20241206,173900,40034953900,189000,189000,189000,189000,0
|
|
20241206,173800,40034953900,189000,189000,189000,189000,0
|
|
20241206,173700,40034953900,189000,189000,189000,189000,0
|
|
20241206,173600,40034953900,189000,189000,189000,189000,0
|
|
20241206,173500,40034953900,189000,189000,189000,189000,0
|
|
20241206,173400,40034953900,189000,189000,189000,189000,0
|
|
20241206,173300,40034953900,189000,189000,189000,189000,0
|
|
20241206,173200,40034953900,189000,189000,189000,189000,0
|
|
20241206,173100,40034953900,189000,189000,189000,189000,0
|
|
20241206,173000,40034953900,189000,189000,189000,189000,0
|
|
20241206,172900,40034953900,189000,189000,189000,189000,0
|
|
20241206,172800,40034953900,189000,189000,189000,189000,0
|
|
20241206,172700,40034953900,189000,189000,189000,189000,0
|
|
20241206,172600,40034953900,189000,189000,189000,189000,0
|
|
20241206,172500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,172400,40034953900,189000,189000,189000,189000,0
|
|
20241206,172300,40034953900,189000,189000,189000,189000,0
|
|
20241206,172200,40034953900,189000,189000,189000,189000,0
|
|
20241206,172100,40034953900,189000,189000,189000,189000,0
|
|
20241206,172000,40034953900,189000,189000,189000,189000,0
|
|
20241206,171900,40034953900,189000,189000,189000,189000,0
|
|
20241206,171800,40034953900,189000,189000,189000,189000,0
|
|
20241206,171700,40034953900,189000,189000,189000,189000,0
|
|
20241206,171600,40034953900,189000,189000,189000,189000,0
|
|
20241206,171500,40034953900,189000,189000,189000,189000,0
|
|
20241206,171400,40034953900,189000,189000,189000,189000,0
|
|
20241206,171300,40034953900,189000,189000,189000,189000,0
|
|
20241206,171200,40034953900,189000,189000,189000,189000,0
|
|
20241206,171100,40034953900,189000,189000,189000,189000,0
|
|
20241206,171000,40034953900,189000,189000,189000,189000,0
|
|
20241206,170900,40034953900,189000,189000,189000,189000,0
|
|
20241206,170800,40034953900,189000,189000,189000,189000,0
|
|
20241206,170700,40034953900,189000,189000,189000,189000,0
|
|
20241206,170600,40034953900,189000,189000,189000,189000,0
|
|
20241206,170500,40034953900,189000,189000,189000,189000,0
|
|
20241206,170400,40034953900,189000,189000,189000,189000,0
|
|
20241206,170300,40034953900,189000,189000,189000,189000,0
|
|
20241206,170200,40034953900,189000,189000,189000,189000,0
|
|
20241206,170100,40034953900,189000,189000,189000,189000,0
|
|
20241206,170000,40034953900,189000,189000,189000,189000,0
|
|
20241206,165900,40034953900,189000,189000,189000,189000,0
|
|
20241206,165800,40034953900,189000,189000,189000,189000,0
|
|
20241206,165700,40034953900,189000,189000,189000,189000,0
|
|
20241206,165600,40034953900,189000,189000,189000,189000,0
|
|
20241206,165500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,165400,40034953900,189000,189000,189000,189000,0
|
|
20241206,165300,40034953900,189000,189000,189000,189000,0
|
|
20241206,165200,40034953900,189000,189000,189000,189000,0
|
|
20241206,165100,40034953900,189000,189000,189000,189000,0
|
|
20241206,165000,40034953900,189000,189000,189000,189000,0
|
|
20241206,164900,40034953900,189000,189000,189000,189000,0
|
|
20241206,164800,40034953900,189000,189000,189000,189000,0
|
|
20241206,164700,40034953900,189000,189000,189000,189000,0
|
|
20241206,164600,40034953900,189000,189000,189000,189000,0
|
|
20241206,164500,40034953900,189000,189000,189000,189000,0
|
|
20241206,164400,40034953900,189000,189000,189000,189000,0
|
|
20241206,164300,40034953900,189000,189000,189000,189000,0
|
|
20241206,164200,40034953900,189000,189000,189000,189000,0
|
|
20241206,164100,40034953900,189000,189000,189000,189000,0
|
|
20241206,164000,40034953900,189000,189000,189000,189000,0
|
|
20241206,163900,40034953900,189000,189000,189000,189000,0
|
|
20241206,163800,40034953900,189000,189000,189000,189000,0
|
|
20241206,163700,40034953900,189000,189000,189000,189000,0
|
|
20241206,163600,40034953900,189000,189000,189000,189000,0
|
|
20241206,163500,40034953900,189000,189000,189000,189000,0
|
|
20241206,163400,40034953900,189000,189000,189000,189000,0
|
|
20241206,163300,40034953900,189000,189000,189000,189000,0
|
|
20241206,163200,40034953900,189000,189000,189000,189000,0
|
|
20241206,163100,40034953900,189000,189000,189000,189000,0
|
|
20241206,163000,40034953900,189000,189000,189000,189000,0
|
|
20241206,162900,40034953900,189000,189000,189000,189000,0
|
|
20241206,162800,40034953900,189000,189000,189000,189000,0
|
|
20241206,162700,40034953900,189000,189000,189000,189000,0
|
|
20241206,162600,40034953900,189000,189000,189000,189000,0
|
|
20241206,162500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,162400,40034953900,189000,189000,189000,189000,0
|
|
20241206,162300,40034953900,189000,189000,189000,189000,0
|
|
20241206,162200,40034953900,189000,189000,189000,189000,0
|
|
20241206,162100,40034953900,189000,189000,189000,189000,0
|
|
20241206,162000,40034953900,189000,189000,189000,189000,0
|
|
20241206,161900,40034953900,189000,189000,189000,189000,0
|
|
20241206,161800,40034953900,189000,189000,189000,189000,0
|
|
20241206,161700,40034953900,189000,189000,189000,189000,0
|
|
20241206,161600,40034953900,189000,189000,189000,189000,0
|
|
20241206,161500,40034953900,189000,189000,189000,189000,0
|
|
20241206,161400,40034953900,189000,189000,189000,189000,0
|
|
20241206,161300,40034953900,189000,189000,189000,189000,0
|
|
20241206,161200,40034953900,189000,189000,189000,189000,0
|
|
20241206,161100,40034953900,189000,189000,189000,189000,0
|
|
20241206,161000,40034953900,189000,189000,189000,189000,0
|
|
20241206,160900,40034953900,189000,189000,189000,189000,0
|
|
20241206,160800,40034953900,189000,189000,189000,189000,0
|
|
20241206,160700,40034953900,189000,189000,189000,189000,0
|
|
20241206,160600,40034953900,189000,189000,189000,189000,0
|
|
20241206,160500,40034953900,189000,189000,189000,189000,0
|
|
20241206,160400,40034953900,189000,189000,189000,189000,0
|
|
20241206,160300,40034953900,189000,189000,189000,189000,0
|
|
20241206,160200,40034953900,189000,189000,189000,189000,0
|
|
20241206,160100,40034953900,189000,189000,189000,189000,0
|
|
20241206,160000,40034953900,189000,189000,189000,189000,0
|
|
20241206,155900,40034953900,189000,189000,189000,189000,0
|
|
20241206,155800,40034953900,189000,189000,189000,189000,0
|
|
20241206,155700,40034953900,189000,189000,189000,189000,0
|
|
20241206,155600,40034953900,189000,189000,189000,189000,0
|
|
20241206,155500,40034953900,189000,189000,189000,189000,4163
|
|
20241206,155400,40034953900,189000,189000,189000,189000,0
|
|
20241206,155300,40034953900,189000,189000,189000,189000,0
|
|
20241206,155200,40034953900,189000,189000,189000,189000,0
|
|
20241206,155100,40034953900,189000,189000,189000,189000,0
|
|
20241206,155000,40034953900,189000,189000,189000,189000,0
|
|
20241206,154900,40034953900,189000,189000,189000,189000,0
|
|
20241206,154800,40034953900,189000,189000,189000,189000,0
|
|
20241206,154700,40034953900,189000,189000,189000,189000,0
|
|
20241206,154600,40034953900,189000,189000,189000,189000,0
|
|
20241206,154500,40034953900,189000,189000,189000,189000,0
|
|
20241206,154400,40034953900,189000,189000,189000,189000,0
|
|
20241206,154300,40034953900,189000,189000,189000,189000,0
|
|
20241206,154200,40034953900,189000,189000,189000,189000,0
|
|
20241206,154100,40034953900,189000,189000,189000,189000,0
|
|
20241206,154000,40034953900,189000,189000,189000,189000,0
|
|
20241206,153900,40034953900,189000,189000,189000,189000,0
|
|
20241206,153800,40034953900,189000,189000,189000,189000,0
|
|
20241206,153700,40034953900,189000,189000,189000,189000,0
|
|
20241206,153600,40034953900,189000,189000,189000,189000,0
|
|
20241206,153500,40034953900,189000,189000,189000,189000,0
|
|
20241206,153400,40034953900,189000,189000,189000,189000,0
|
|
20241206,153300,40034953900,189000,189000,189000,189000,0
|
|
20241206,153200,40034953900,189000,189000,189000,189000,0
|
|
20241206,153100,40034953900,189000,189000,189000,189000,0
|
|
20241206,153000,40034953900,189000,189000,189000,189000,4163
|
|
20241206,152900,39248146900,188800,188800,188800,188800,0
|
|
20241206,152800,39248146900,188800,188800,188800,188800,0
|
|
20241206,152700,39248146900,188800,188800,188800,188800,0
|
|
20241206,152600,39248146900,188800,188800,188800,188800,0
|
|
20241206,152500,39248146900,188800,188800,188800,188800,0
|
|
20241206,152400,39248146900,188800,188800,188800,188800,0
|
|
20241206,152300,39248146900,188800,188800,188800,188800,0
|
|
20241206,152200,39248146900,188800,188800,188800,188800,0
|
|
20241206,152100,39248146900,188800,188800,188800,188800,0
|
|
20241206,152000,39248146900,188800,188800,188800,188800,0
|
|
20241206,151900,39248146900,188800,188700,189000,188700,128
|
|
20241206,151800,39223976700,188600,188700,188900,188500,737
|
|
20241206,151700,39084919200,188600,188900,188900,188600,287
|
|
20241206,151600,39030764200,188800,188900,188900,188700,271
|
|
20241206,151500,38979595200,188800,188900,188900,188800,288
|
|
20241206,151400,38925213700,188900,188500,188900,188500,850
|
|
20241206,151300,38764854600,188500,188600,188600,188500,264
|
|
20241206,151200,38715087500,188600,188600,188700,188500,115
|
|
20241206,151100,38693400200,188700,188800,188800,188400,1198
|
|
20241206,151000,38467506700,188700,189000,189000,188700,160
|
|
20241206,150900,38437306700,189000,189100,189100,188800,713
|
|
20241206,150800,38302586000,189000,189300,189300,189000,331
|
|
20241206,150700,38239982100,189200,189300,189400,189200,120
|
|
20241206,150600,38217273800,189300,189300,189500,189300,473
|
|
20241206,150500,38127711200,189400,189500,189700,189400,390
|
|
20241206,150400,38053796900,189500,189200,189500,189000,249
|
|
20241206,150300,38006668500,189000,189500,189500,189000,101
|
|
20241206,150200,37987559700,189400,189700,189800,189100,588
|
|
20241206,150100,37876206400,189800,189800,190000,189600,269
|
|
20241206,150000,37825141200,189800,189900,190300,189700,1033
|
|
20241206,145900,37628940000,190000,189800,190000,189800,429
|
|
20241206,145800,37547473100,189900,189600,189900,189500,620
|
|
20241206,145700,37429850200,189600,189100,189600,189100,1105
|
|
20241206,145600,37220600700,189200,188900,189200,188800,359
|
|
20241206,145500,37152747500,189000,188700,189000,188700,229
|
|
20241206,145400,37109508100,188800,188500,189000,188500,1131
|
|
20241206,145300,36896058400,188600,188300,188600,188300,527
|
|
20241206,145200,36796721200,188300,188400,188500,188300,328
|
|
20241206,145100,36734939900,188500,188500,188600,188400,147
|
|
20241206,145000,36707238700,188500,188600,188600,188500,217
|
|
20241206,144900,36666326100,188500,188600,188600,188500,179
|
|
20241206,144800,36632571000,188600,188600,188700,188500,873
|
|
20241206,144700,36467981000,188600,188600,188700,188500,196
|
|
20241206,144600,36431013200,188600,188500,188700,188500,86
|
|
20241206,144500,36414794400,188600,188800,188800,188500,201
|
|
20241206,144400,36376877100,188800,188600,188800,188500,386
|
|
20241206,144300,36304071800,188600,188600,188700,188600,200
|
|
20241206,144200,36266339900,188600,188700,188700,188600,151
|
|
20241206,144100,36237857700,188800,188900,188900,188700,706
|
|
20241206,144000,36104578900,188900,189000,189100,188800,646
|
|
20241206,143900,35982527800,189000,189100,189100,188900,220
|
|
20241206,143800,35940950800,189000,189300,189300,189000,293
|
|
20241206,143700,35885563500,189200,189300,189400,189100,170
|
|
20241206,143600,35853391000,189400,189400,189400,189300,256
|
|
20241206,143500,35804921500,189400,189300,189400,189300,368
|
|
20241206,143400,35735244900,189300,189300,189300,189200,57
|
|
20241206,143300,35724455700,189300,189300,189400,189100,201
|
|
20241206,143200,35686408800,189300,189100,189400,189000,499
|
|
20241206,143100,35591979400,189100,189100,189100,189000,264
|
|
20241206,143000,35542058300,189100,189200,189200,189000,972
|
|
20241206,142900,35358244300,189200,189000,189200,189000,973
|
|
20241206,142800,35174311100,189000,189200,189200,189000,336
|
|
20241206,142700,35110775300,189100,189100,189200,189100,243
|
|
20241206,142600,35064815600,189100,189200,189200,189100,60
|
|
20241206,142500,35053464900,189100,189100,189400,189100,826
|
|
20241206,142400,34897144300,189100,189100,189200,189100,222
|
|
20241206,142300,34855160400,189200,189300,189300,189100,154
|
|
20241206,142200,34826025800,189300,189300,189300,189200,193
|
|
20241206,142100,34789496600,189200,189300,189300,189200,51
|
|
20241206,142000,34779846300,189200,189200,189300,189200,520
|
|
20241206,141900,34681450400,189200,189100,189200,189000,720
|
|
20241206,141800,34545234100,189200,188900,189200,188900,784
|
|
20241206,141700,34397022400,188900,188600,188900,188600,646
|
|
20241206,141600,34275078500,188600,188400,188700,188100,674
|
|
20241206,141500,34148003100,188400,188500,188600,188400,169
|
|
20241206,141400,34116147500,188500,188500,188600,188500,107
|
|
20241206,141300,34095976600,188500,188500,188600,188500,146
|
|
20241206,141200,34068452800,188500,188600,188600,188500,69
|
|
20241206,141100,34055441700,188500,188600,188600,188500,43
|
|
20241206,141000,34047332700,188600,188400,188700,188400,502
|
|
20241206,140900,33952682600,188400,188100,188500,188100,255
|
|
20241206,140800,33904673000,188200,188200,188200,188100,59
|
|
20241206,140700,33893569700,188100,188200,188300,188100,49
|
|
20241206,140600,33884348100,188400,187900,188500,187900,706
|
|
20241206,140500,33751553200,187900,188000,188000,187900,645
|
|
20241206,140400,33630311700,188100,188100,188200,188000,326
|
|
20241206,140300,33569017100,188200,188100,188200,188100,162
|
|
20241206,140200,33538543000,188100,188100,188200,188100,98
|
|
20241206,140100,33520106700,188100,188100,188200,188100,124
|
|
20241206,140000,33496776200,188200,188200,188400,188100,412
|
|
20241206,135900,33419222200,188300,188300,188300,188200,147
|
|
20241206,135800,33391553700,188300,188400,188400,188200,132
|
|
20241206,135700,33366698900,188400,188600,188600,188300,155
|
|
20241206,135600,33337497000,188300,188400,188500,188200,897
|
|
20241206,135500,33168570700,188300,188500,188600,188300,314
|
|
20241206,135400,33109403500,188500,188600,188700,188500,173
|
|
20241206,135300,33076784200,188700,188700,188700,188500,213
|
|
20241206,135200,33036612500,188700,188800,188800,188600,321
|
|
20241206,135100,32976047300,188800,188900,189000,188800,638
|
|
20241206,135000,32855550700,189000,189000,189000,188900,214
|
|
20241206,134900,32815112500,188900,188900,189000,188900,108
|
|
20241206,134800,32794707200,189000,188900,189000,188900,52
|
|
20241206,134700,32784883800,189000,188900,189000,188900,61
|
|
20241206,134600,32773357600,189000,189000,189100,188900,125
|
|
20241206,134500,32749737700,188900,189200,189200,188900,321
|
|
20241206,134400,32689027200,189100,188600,189200,188600,640
|
|
20241206,134300,32568094300,188800,189000,189000,188600,123
|
|
20241206,134200,32544879700,188900,189000,189000,188800,165
|
|
20241206,134100,32513703900,189000,189100,189100,189000,92
|
|
20241206,134000,32496313700,189100,188800,189100,188800,131
|
|
20241206,133900,32471553700,188800,188800,189000,188600,314
|
|
20241206,133800,32412261100,188900,188700,189100,188700,438
|
|
20241206,133700,32329547900,188700,188700,188700,188600,66
|
|
20241206,133600,32317096000,188800,188500,188800,188500,326
|
|
20241206,133500,32255586600,188600,188500,188600,188400,295
|
|
20241206,133400,32199971100,188600,188500,188600,188400,102
|
|
20241206,133300,32180745700,188500,188500,188600,188500,51
|
|
20241206,133200,32171127500,188500,188600,188700,188400,312
|
|
20241206,133100,32112280400,188400,188200,188700,188200,303
|
|
20241206,133000,32055208900,188200,188100,188600,188100,476
|
|
20241206,132900,31965600400,188100,188100,188100,188000,226
|
|
20241206,132800,31923095600,188100,188100,188100,188000,99
|
|
20241206,132700,31904481800,188000,188000,188100,188000,221
|
|
20241206,132600,31862933300,188000,188600,188600,188000,353
|
|
20241206,132500,31796490000,188500,188500,188600,188300,692
|
|
20241206,132400,31666123700,188600,188600,188600,188500,118
|
|
20241206,132300,31643877400,188600,188800,188800,188600,113
|
|
20241206,132200,31622558300,188800,188900,189000,188800,200
|
|
20241206,132100,31584778300,188900,189000,189000,188900,113
|
|
20241206,132000,31563428600,188900,189000,189000,188900,93
|
|
20241206,131900,31545857800,189100,189000,189100,188900,228
|
|
20241206,131800,31502762400,189100,189000,189100,188900,274
|
|
20241206,131700,31450979600,189000,189100,189200,188600,425
|
|
20241206,131600,31370667000,189000,189300,189400,188900,530
|
|
20241206,131500,31270410300,189200,189000,189400,189000,703
|
|
20241206,131400,31137433500,188900,188500,189000,188500,1103
|
|
20241206,131300,30929267800,188500,188800,188800,188500,46
|
|
20241206,131200,30920590500,188800,188300,189000,188300,1222
|
|
20241206,131100,30690132900,188400,188400,188400,188300,123
|
|
20241206,131000,30666965800,188300,188300,188400,188300,144
|
|
20241206,130900,30639848400,188400,188300,188400,188300,139
|
|
20241206,130800,30613670900,188400,188300,188400,188300,117
|
|
20241206,130700,30591636900,188300,188100,188400,188000,247
|
|
20241206,130600,30545137700,188100,188300,188300,187900,383
|
|
20241206,130500,30473053700,188400,187900,188400,187900,209
|
|
20241206,130400,30433725200,187900,188000,188100,187800,328
|
|
20241206,130300,30372086100,188000,188000,188100,188000,303
|
|
20241206,130200,30315117500,188000,188200,188300,188000,425
|
|
20241206,130100,30235145800,188200,188200,188300,188200,28
|
|
20241206,130000,30229874600,188200,188400,188400,188100,130
|
|
20241206,125900,30205403200,188300,188000,188400,188000,483
|
|
20241206,125800,30114492400,188100,188100,188100,188000,170
|
|
20241206,125700,30082516700,188100,188100,188100,188000,53
|
|
20241206,125600,30072548900,188100,188100,188100,188000,67
|
|
20241206,125500,30059946400,188000,187800,188400,187800,798
|
|
20241206,125400,29909917000,187900,187800,187900,187800,103
|
|
20241206,125300,29890571500,187800,187800,187900,187800,153
|
|
20241206,125200,29861836100,187900,187900,187900,187800,118
|
|
20241206,125100,29839670700,187900,188100,188100,187800,433
|
|
20241206,125000,29758274100,188100,188100,188100,188000,153
|
|
20241206,124900,29729506900,188100,188000,188100,188000,92
|
|
20241206,124800,29712208400,188100,188100,188100,188000,191
|
|
20241206,124700,29676298100,188100,188200,188200,188000,284
|
|
20241206,124600,29622878800,188100,188100,188200,188100,10
|
|
20241206,124500,29620997300,188200,188000,188200,188000,245
|
|
20241206,124400,29574909900,188000,188000,188100,188000,121
|
|
20241206,124300,29552153200,188100,188300,188300,188000,285
|
|
20241206,124200,29498540400,188200,188500,188500,188200,158
|
|
20241206,124100,29468788400,188400,188600,188600,188400,312
|
|
20241206,124000,29409981300,188600,188700,188700,188500,337
|
|
20241206,123900,29346415500,188800,188700,189000,188700,107
|
|
20241206,123800,29326205800,188800,188900,189000,188800,169
|
|
20241206,123700,29294278200,188900,188800,188900,188600,466
|
|
20241206,123600,29206319600,188800,188700,188800,188600,131
|
|
20241206,123500,29181599400,188700,188800,188800,188700,97
|
|
20241206,123400,29163289700,188700,188600,188700,188500,266
|
|
20241206,123300,29113125500,188700,188700,188700,188500,74
|
|
20241206,123200,29099166400,188600,188700,188700,188600,114
|
|
20241206,123100,29077663500,188700,188800,188800,188700,136
|
|
20241206,123000,29051989400,188900,188900,188900,188800,59
|
|
20241206,122900,29040846700,188900,188800,188900,188800,40
|
|
20241206,122800,29033292400,188800,189000,189000,188800,119
|
|
20241206,122700,29010818600,188900,188900,189000,188500,261
|
|
20241206,122600,28961540300,188900,188600,188900,188500,216
|
|
20241206,122500,28920799700,188500,188400,188600,188300,186
|
|
20241206,122400,28885756300,188500,188500,188600,188400,113
|
|
20241206,122300,28864457000,188600,188500,188600,188500,72
|
|
20241206,122200,28850882500,188500,188900,188900,188500,171
|
|
20241206,122100,28818626700,188900,188800,189000,188400,435
|
|
20241206,122000,28736582100,189000,188900,189000,188800,107
|
|
20241206,121900,28716368600,188900,188900,189000,188900,111
|
|
20241206,121800,28695399100,189000,188800,189000,188800,124
|
|
20241206,121700,28671972700,188800,188500,189000,188400,440
|
|
20241206,121600,28588958700,188500,188400,188500,188300,76
|
|
20241206,121500,28574636600,188300,188500,188500,188300,188
|
|
20241206,121400,28539230500,188600,188300,188800,188300,516
|
|
20241206,121300,28441963300,188300,188200,188400,188100,272
|
|
20241206,121200,28390764400,188100,188100,188200,188100,63
|
|
20241206,121100,28378911600,188200,188300,188300,188200,48
|
|
20241206,121000,28369874800,188200,188300,188300,188200,127
|
|
20241206,120900,28345964200,188200,188000,188400,188000,371
|
|
20241206,120800,28276129200,188000,188100,188100,188000,99
|
|
20241206,120700,28257509900,188100,188000,188100,188000,133
|
|
20241206,120600,28232493600,188100,188400,188400,188000,150
|
|
20241206,120500,28204245800,188400,188000,188400,187900,394
|
|
20241206,120400,28130114900,187900,187900,188000,187900,50
|
|
20241206,120300,28120716400,188000,188000,188000,187900,78
|
|
20241206,120200,28106052600,188000,188400,188400,187900,131
|
|
20241206,120100,28081403300,188400,188000,188400,188000,187
|
|
20241206,120000,28046200500,188000,188000,188200,187800,336
|
|
20241206,115900,27983034700,188000,187700,188000,187600,244
|
|
20241206,115800,27937237200,187700,187800,187900,187700,90
|
|
20241206,115700,27920338500,187800,188300,188300,187800,155
|
|
20241206,115600,27891204600,188400,188100,188400,188000,159
|
|
20241206,115500,27861283000,188100,187800,188100,187800,340
|
|
20241206,115400,27797397900,187700,187900,187900,187600,167
|
|
20241206,115300,27766051300,187900,187800,188000,187800,225
|
|
20241206,115200,27723774400,187800,187700,187900,187700,147
|
|
20241206,115100,27696169500,187700,188200,188200,187700,976
|
|
20241206,115000,27512737800,188200,188400,188400,188200,343
|
|
20241206,114900,27448146100,188500,188400,188500,188400,157
|
|
20241206,114800,27418565700,188500,188800,188900,188400,219
|
|
20241206,114700,27377264700,188900,188600,188900,188500,207
|
|
20241206,114600,27338221200,188700,188800,188900,188600,153
|
|
20241206,114500,27309334900,188800,189000,189000,188600,35
|
|
20241206,114400,27302730000,189000,188600,189000,188600,279
|
|
20241206,114300,27250050100,188700,188600,188800,188600,124
|
|
20241206,114200,27226651400,188400,188900,189000,188400,131
|
|
20241206,114100,27201919000,189000,188500,189000,188300,478
|
|
20241206,114000,27111707500,188500,188500,188600,188400,211
|
|
20241206,113900,27071932200,188700,188600,188700,188500,277
|
|
20241206,113800,27019693100,188600,188800,188800,188600,562
|
|
20241206,113700,26913649300,188800,189000,189000,188800,132
|
|
20241206,113600,26888724100,188800,188700,189000,188500,466
|
|
20241206,113500,26800822300,188700,189000,189000,188600,295
|
|
20241206,113400,26745133600,188900,189300,189300,188900,293
|
|
20241206,113300,26689724100,189400,189300,189400,189200,436
|
|
20241206,113200,26607189700,189400,189500,189500,189300,368
|
|
20241206,113100,26537497900,189500,189400,189700,189300,951
|
|
20241206,113000,26357412100,189400,189700,189700,189400,303
|
|
20241206,112900,26299983200,189700,189800,189800,189700,94
|
|
20241206,112800,26282146900,189800,189200,189900,189200,590
|
|
20241206,112700,26170251100,189200,189900,189900,189200,641
|
|
20241206,112600,26048734000,189800,189700,189900,189700,236
|
|
20241206,112500,26003953500,189800,189900,189900,189800,628
|
|
20241206,112400,25884714700,189900,189600,189900,189400,653
|
|
20241206,112300,25760887700,189600,189500,189600,189500,137
|
|
20241206,112200,25734915800,189500,189200,189600,189100,559
|
|
20241206,112100,25629052400,189200,189200,189200,189100,262
|
|
20241206,112000,25579499500,189100,189000,189200,189000,515
|
|
20241206,111900,25482113300,189000,188600,189000,188400,1049
|
|
20241206,111800,25284083900,188600,188000,188600,188000,591
|
|
20241206,111700,25172843400,188000,187300,188000,187000,874
|
|
20241206,111600,25009037500,187400,187800,187800,186900,1031
|
|
20241206,111500,24815759500,187800,188000,188100,187800,346
|
|
20241206,111400,24750719600,188000,187700,188000,187600,460
|
|
20241206,111300,24664328900,187600,187800,187800,187600,265
|
|
20241206,111200,24614601100,187700,187700,187800,187600,270
|
|
20241206,111100,24563915500,187700,187900,187900,187600,489
|
|
20241206,111000,24472127000,188000,188000,188100,187600,697
|
|
20241206,110900,24341167700,188000,187800,188100,187600,554
|
|
20241206,110800,24237099600,187800,187500,187800,187100,1041
|
|
20241206,110700,24041869700,187500,187300,187600,187100,649
|
|
20241206,110600,23920203300,187300,187000,187300,186800,841
|
|
20241206,110500,23762961600,187000,186500,187000,186400,1251
|
|
20241206,110400,23529427800,186500,186800,187000,186400,744
|
|
20241206,110300,23390575500,186800,186600,187000,186000,930
|
|
20241206,110200,23216991500,186500,186400,186700,186300,572
|
|
20241206,110100,23110315300,186300,185900,186400,185700,1496
|
|
20241206,110000,22832109900,186000,186000,186000,185700,114
|
|
20241206,105900,22810917700,186000,185600,186100,185600,963
|
|
20241206,105800,22631888300,186100,186600,186600,185200,519
|
|
20241206,105700,22535333000,186300,185700,186500,184400,3376
|
|
20241206,105600,21909489000,185700,185400,185900,185000,2360
|
|
20241206,105500,21472201600,185500,185900,185900,185500,893
|
|
20241206,105400,21306430800,185900,185700,185900,185100,1619
|
|
20241206,105300,21005895500,185700,185400,185700,184900,3101
|
|
20241206,105200,20431705400,185500,185800,185900,185400,1615
|
|
20241206,105100,20131838100,185900,186300,186300,185800,787
|
|
20241206,105000,19985397000,186100,186300,186300,185800,2946
|
|
20241206,104900,19437250200,186300,186800,186800,186200,1476
|
|
20241206,104800,19162126900,186800,186800,186900,186700,680
|
|
20241206,104700,19035139700,186800,187100,187100,186800,813
|
|
20241206,104600,18883172500,186900,187400,187400,186700,4669
|
|
20241206,104500,18009888200,187400,187800,187800,187300,2286
|
|
20241206,104400,17581334700,187600,187600,187800,187500,1777
|
|
20241206,104300,17247984300,187700,188100,188100,187600,4553
|
|
20241206,104200,16392563500,188100,188100,188200,188000,1204
|
|
20241206,104100,16166138600,188200,188300,188300,188100,706
|
|
20241206,104000,16033301200,188300,188300,188400,188200,765
|
|
20241206,103900,15889314800,188300,188600,188700,188300,1190
|
|
20241206,103800,15665088000,188600,188700,188700,188600,440
|
|
20241206,103700,15582100200,188700,188700,188800,188600,236
|
|
20241206,103600,15537567200,188700,189000,189000,188700,372
|
|
20241206,103500,15467319700,189100,189400,189400,189000,109
|
|
20241206,103400,15446701200,189400,188900,189400,188900,525
|
|
20241206,103300,15347342100,188900,189000,189000,188600,458
|
|
20241206,103200,15260843100,189000,188600,189000,188400,1143
|
|
20241206,103100,15045240900,188700,188600,188700,188300,468
|
|
20241206,103000,14957028200,188600,188800,188900,188500,131
|
|
20241206,102900,14932300300,188800,188900,188900,188400,294
|
|
20241206,102800,14876856800,188900,189200,189400,188500,245
|
|
20241206,102700,14830612100,189100,189400,189500,189100,777
|
|
20241206,102600,14683470500,189300,189700,189700,189300,283
|
|
20241206,102500,14629875300,189800,189100,189800,189000,616
|
|
20241206,102400,14513214500,188800,189000,189300,188500,660
|
|
20241206,102300,14388566400,189300,189000,189500,188800,653
|
|
20241206,102200,14265033200,188800,188300,189200,188200,770
|
|
20241206,102100,14119765000,188300,188500,189000,188300,926
|
|
20241206,102000,13945276500,188400,188600,188700,188400,743
|
|
20241206,101900,13805198900,188600,188400,188900,188400,794
|
|
20241206,101800,13655464000,188500,189300,189300,188400,1441
|
|
20241206,101700,13383289800,189200,189900,189900,189200,3490
|
|
20241206,101600,12721088800,189900,190100,190200,189900,549
|
|
20241206,101500,12616790500,190100,190000,190400,190000,691
|
|
20241206,101400,12485437600,190100,190500,190500,190100,938
|
|
20241206,101300,12306938800,190400,190500,190600,190400,198
|
|
20241206,101200,12269232100,190500,190800,190900,190500,412
|
|
20241206,101100,12190621100,190900,190900,191000,190900,685
|
|
20241206,101000,12059843300,190900,190900,190900,190800,107
|
|
20241206,100900,12039419000,190800,190500,190900,190300,648
|
|
20241206,100800,11915918100,190500,190500,190500,190200,349
|
|
20241206,100700,11849476300,190500,190300,190500,190200,259
|
|
20241206,100600,11800179800,190300,190300,190400,190100,207
|
|
20241206,100500,11760798500,190200,190100,190700,190100,675
|
|
20241206,100400,11632292700,190100,190000,190100,189900,464
|
|
20241206,100300,11544144200,189900,190000,190000,189900,1264
|
|
20241206,100200,11304100800,190000,190200,190200,189900,1375
|
|
20241206,100100,11042847400,190100,190200,190400,190100,337
|
|
20241206,100000,10978762900,190100,190800,190900,190100,1827
|
|
20241206,095900,10630729200,190800,190900,190900,190700,162
|
|
20241206,095800,10599818600,190800,190800,190900,190800,197
|
|
20241206,095700,10562215300,190800,190800,190900,190700,311
|
|
20241206,095600,10502889300,190900,190900,191000,190600,853
|
|
20241206,095500,10340118300,190800,190600,190900,190600,548
|
|
20241206,095400,10235571700,190600,190900,191000,190600,502
|
|
20241206,095300,10139819600,190900,190400,191100,190400,1045
|
|
20241206,095200,9940481900,190400,190300,190500,190300,259
|
|
20241206,095100,9891170100,190400,190500,190600,190300,460
|
|
20241206,095000,9803546900,190500,190700,190700,190500,399
|
|
20241206,094900,9727487700,190700,190600,190700,190500,446
|
|
20241206,094800,9642479700,190600,190700,190800,190600,648
|
|
20241206,094700,9518921500,190700,190700,190800,190600,372
|
|
20241206,094600,9447979900,190800,190700,190800,190600,448
|
|
20241206,094500,9362558300,190700,190800,190900,190600,1494
|
|
20241206,094400,9077593900,190800,190700,190800,190700,198
|
|
20241206,094300,9039830100,190700,190600,190800,190600,858
|
|
20241206,094200,8876158200,190600,190100,190600,190100,1228
|
|
20241206,094100,8642466700,190200,190100,190200,189800,899
|
|
20241206,094000,8471622500,190000,189900,190100,189800,378
|
|
20241206,093900,8399811000,189800,190000,190000,189800,166
|
|
20241206,093800,8368291500,190100,189900,190100,189900,300
|
|
20241206,093700,8311282300,189900,189300,190000,189300,861
|
|
20241206,093600,8147961800,189400,189500,189700,189300,847
|
|
20241206,093500,7987563700,189500,189600,189800,189300,433
|
|
20241206,093400,7905484300,189700,189300,189700,189200,309
|
|
20241206,093300,7846935400,189300,189100,189400,189000,389
|
|
20241206,093200,7773379900,189100,189300,189400,188800,581
|
|
20241206,093100,7663564400,189300,189400,189400,188800,956
|
|
20241206,093000,7482859000,189300,189600,189800,189300,1162
|
|
20241206,092900,7262620400,189600,190100,190200,189600,694
|
|
20241206,092800,7130849900,190100,190100,190300,190000,548
|
|
20241206,092700,7026684600,190200,190200,190600,190100,528
|
|
20241206,092600,6926182500,190300,190300,190500,189900,1171
|
|
20241206,092500,6703453600,190400,190600,190900,190300,1309
|
|
20241206,092400,6453849400,190600,190500,190700,190400,1595
|
|
20241206,092300,6149931400,190500,190000,190500,190000,516
|
|
20241206,092200,6051801800,190000,189700,190000,189500,687
|
|
20241206,092100,5921347900,189700,189100,189700,189000,1635
|
|
20241206,092000,5611869000,189000,188700,189100,188400,531
|
|
20241206,091900,5511608900,188700,188500,189000,188300,1238
|
|
20241206,091800,5278133000,188500,188300,188500,188200,779
|
|
20241206,091700,5131426600,188300,188400,188500,188300,532
|
|
20241206,091600,5031215900,188400,189100,189100,188300,840
|
|
20241206,091500,4872738600,189000,188400,189200,188300,860
|
|
20241206,091400,4710299300,188300,188600,188600,188300,602
|
|
20241206,091300,4596907000,188400,188700,188700,188400,573
|
|
20241206,091200,4488886200,188700,188600,188900,188500,666
|
|
20241206,091100,4363228500,188500,188900,188900,188500,1658
|
|
20241206,091000,4050368900,188900,189100,189500,188800,1106
|
|
20241206,090900,3841241100,189000,188800,189500,188600,1602
|
|
20241206,090800,3538356200,188800,188500,189400,188200,1075
|
|
20241206,090700,3335461300,188500,188100,188700,188000,943
|
|
20241206,090600,3157821000,188100,188100,188200,188000,961
|
|
20241206,090500,2977063300,188100,188300,188500,188000,1103
|
|
20241206,090400,2769532600,188300,188300,188500,188000,1069
|
|
20241206,090300,2568276500,188400,188000,188500,187800,2452
|
|
20241206,090200,2107143300,188000,188400,188700,188000,3861
|
|
20241206,090100,1380633000,188300,188600,189000,188300,2216
|
|
20241206,090000,962895800,188600,189500,190800,188500,5081
|