733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,211000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,210900,7876762900,184900,184900,184900,184900,0
|
|
20241203,210800,7876762900,184900,184900,184900,184900,0
|
|
20241203,210700,7876762900,184900,184900,184900,184900,0
|
|
20241203,210600,7876762900,184900,184900,184900,184900,0
|
|
20241203,210500,7876762900,184900,184900,184900,184900,0
|
|
20241203,210400,7876762900,184900,184900,184900,184900,0
|
|
20241203,210300,7876762900,184900,184900,184900,184900,0
|
|
20241203,210200,7876762900,184900,184900,184900,184900,0
|
|
20241203,210100,7876762900,184900,184900,184900,184900,0
|
|
20241203,210000,7876762900,184900,184900,184900,184900,0
|
|
20241203,205900,7876762900,184900,184900,184900,184900,0
|
|
20241203,205800,7876762900,184900,184900,184900,184900,0
|
|
20241203,205700,7876762900,184900,184900,184900,184900,0
|
|
20241203,205600,7876762900,184900,184900,184900,184900,0
|
|
20241203,205500,7876762900,184900,184900,184900,184900,0
|
|
20241203,205400,7876762900,184900,184900,184900,184900,0
|
|
20241203,205300,7876762900,184900,184900,184900,184900,0
|
|
20241203,205200,7876762900,184900,184900,184900,184900,0
|
|
20241203,205100,7876762900,184900,184900,184900,184900,0
|
|
20241203,205000,7876762900,184900,184900,184900,184900,0
|
|
20241203,204900,7876762900,184900,184900,184900,184900,0
|
|
20241203,204800,7876762900,184900,184900,184900,184900,0
|
|
20241203,204700,7876762900,184900,184900,184900,184900,0
|
|
20241203,204600,7876762900,184900,184900,184900,184900,0
|
|
20241203,204500,7876762900,184900,184900,184900,184900,0
|
|
20241203,204400,7876762900,184900,184900,184900,184900,0
|
|
20241203,204300,7876762900,184900,184900,184900,184900,0
|
|
20241203,204200,7876762900,184900,184900,184900,184900,0
|
|
20241203,204100,7876762900,184900,184900,184900,184900,0
|
|
20241203,204000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,203900,7876762900,184900,184900,184900,184900,0
|
|
20241203,203800,7876762900,184900,184900,184900,184900,0
|
|
20241203,203700,7876762900,184900,184900,184900,184900,0
|
|
20241203,203600,7876762900,184900,184900,184900,184900,0
|
|
20241203,203500,7876762900,184900,184900,184900,184900,0
|
|
20241203,203400,7876762900,184900,184900,184900,184900,0
|
|
20241203,203300,7876762900,184900,184900,184900,184900,0
|
|
20241203,203200,7876762900,184900,184900,184900,184900,0
|
|
20241203,203100,7876762900,184900,184900,184900,184900,0
|
|
20241203,203000,7876762900,184900,184900,184900,184900,0
|
|
20241203,202900,7876762900,184900,184900,184900,184900,0
|
|
20241203,202800,7876762900,184900,184900,184900,184900,0
|
|
20241203,202700,7876762900,184900,184900,184900,184900,0
|
|
20241203,202600,7876762900,184900,184900,184900,184900,0
|
|
20241203,202500,7876762900,184900,184900,184900,184900,0
|
|
20241203,202400,7876762900,184900,184900,184900,184900,0
|
|
20241203,202300,7876762900,184900,184900,184900,184900,0
|
|
20241203,202200,7876762900,184900,184900,184900,184900,0
|
|
20241203,202100,7876762900,184900,184900,184900,184900,0
|
|
20241203,202000,7876762900,184900,184900,184900,184900,0
|
|
20241203,201900,7876762900,184900,184900,184900,184900,0
|
|
20241203,201800,7876762900,184900,184900,184900,184900,0
|
|
20241203,201700,7876762900,184900,184900,184900,184900,0
|
|
20241203,201600,7876762900,184900,184900,184900,184900,0
|
|
20241203,201500,7876762900,184900,184900,184900,184900,0
|
|
20241203,201400,7876762900,184900,184900,184900,184900,0
|
|
20241203,201300,7876762900,184900,184900,184900,184900,0
|
|
20241203,201200,7876762900,184900,184900,184900,184900,0
|
|
20241203,201100,7876762900,184900,184900,184900,184900,0
|
|
20241203,201000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,200900,7876762900,184900,184900,184900,184900,0
|
|
20241203,200800,7876762900,184900,184900,184900,184900,0
|
|
20241203,200700,7876762900,184900,184900,184900,184900,0
|
|
20241203,200600,7876762900,184900,184900,184900,184900,0
|
|
20241203,200500,7876762900,184900,184900,184900,184900,0
|
|
20241203,200400,7876762900,184900,184900,184900,184900,0
|
|
20241203,200300,7876762900,184900,184900,184900,184900,0
|
|
20241203,200200,7876762900,184900,184900,184900,184900,0
|
|
20241203,200100,7876762900,184900,184900,184900,184900,0
|
|
20241203,200000,7876762900,184900,184900,184900,184900,0
|
|
20241203,195900,7876762900,184900,184900,184900,184900,0
|
|
20241203,195800,7876762900,184900,184900,184900,184900,0
|
|
20241203,195700,7876762900,184900,184900,184900,184900,0
|
|
20241203,195600,7876762900,184900,184900,184900,184900,0
|
|
20241203,195500,7876762900,184900,184900,184900,184900,0
|
|
20241203,195400,7876762900,184900,184900,184900,184900,0
|
|
20241203,195300,7876762900,184900,184900,184900,184900,0
|
|
20241203,195200,7876762900,184900,184900,184900,184900,0
|
|
20241203,195100,7876762900,184900,184900,184900,184900,0
|
|
20241203,195000,7876762900,184900,184900,184900,184900,0
|
|
20241203,194900,7876762900,184900,184900,184900,184900,0
|
|
20241203,194800,7876762900,184900,184900,184900,184900,0
|
|
20241203,194700,7876762900,184900,184900,184900,184900,0
|
|
20241203,194600,7876762900,184900,184900,184900,184900,0
|
|
20241203,194500,7876762900,184900,184900,184900,184900,0
|
|
20241203,194400,7876762900,184900,184900,184900,184900,0
|
|
20241203,194300,7876762900,184900,184900,184900,184900,0
|
|
20241203,194200,7876762900,184900,184900,184900,184900,0
|
|
20241203,194100,7876762900,184900,184900,184900,184900,0
|
|
20241203,194000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,193900,7876762900,184900,184900,184900,184900,0
|
|
20241203,193800,7876762900,184900,184900,184900,184900,0
|
|
20241203,193700,7876762900,184900,184900,184900,184900,0
|
|
20241203,193600,7876762900,184900,184900,184900,184900,0
|
|
20241203,193500,7876762900,184900,184900,184900,184900,0
|
|
20241203,193400,7876762900,184900,184900,184900,184900,0
|
|
20241203,193300,7876762900,184900,184900,184900,184900,0
|
|
20241203,193200,7876762900,184900,184900,184900,184900,0
|
|
20241203,193100,7876762900,184900,184900,184900,184900,0
|
|
20241203,193000,7876762900,184900,184900,184900,184900,0
|
|
20241203,192900,7876762900,184900,184900,184900,184900,0
|
|
20241203,192800,7876762900,184900,184900,184900,184900,0
|
|
20241203,192700,7876762900,184900,184900,184900,184900,0
|
|
20241203,192600,7876762900,184900,184900,184900,184900,0
|
|
20241203,192500,7876762900,184900,184900,184900,184900,0
|
|
20241203,192400,7876762900,184900,184900,184900,184900,0
|
|
20241203,192300,7876762900,184900,184900,184900,184900,0
|
|
20241203,192200,7876762900,184900,184900,184900,184900,0
|
|
20241203,192100,7876762900,184900,184900,184900,184900,0
|
|
20241203,192000,7876762900,184900,184900,184900,184900,0
|
|
20241203,191900,7876762900,184900,184900,184900,184900,0
|
|
20241203,191800,7876762900,184900,184900,184900,184900,0
|
|
20241203,191700,7876762900,184900,184900,184900,184900,0
|
|
20241203,191600,7876762900,184900,184900,184900,184900,0
|
|
20241203,191500,7876762900,184900,184900,184900,184900,0
|
|
20241203,191400,7876762900,184900,184900,184900,184900,0
|
|
20241203,191300,7876762900,184900,184900,184900,184900,0
|
|
20241203,191200,7876762900,184900,184900,184900,184900,0
|
|
20241203,191100,7876762900,184900,184900,184900,184900,0
|
|
20241203,191000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,190900,7876762900,184900,184900,184900,184900,0
|
|
20241203,190800,7876762900,184900,184900,184900,184900,0
|
|
20241203,190700,7876762900,184900,184900,184900,184900,0
|
|
20241203,190600,7876762900,184900,184900,184900,184900,0
|
|
20241203,190500,7876762900,184900,184900,184900,184900,0
|
|
20241203,190400,7876762900,184900,184900,184900,184900,0
|
|
20241203,190300,7876762900,184900,184900,184900,184900,0
|
|
20241203,190200,7876762900,184900,184900,184900,184900,0
|
|
20241203,190100,7876762900,184900,184900,184900,184900,0
|
|
20241203,190000,7876762900,184900,184900,184900,184900,0
|
|
20241203,185900,7876762900,184900,184900,184900,184900,0
|
|
20241203,185800,7876762900,184900,184900,184900,184900,0
|
|
20241203,185700,7876762900,184900,184900,184900,184900,0
|
|
20241203,185600,7876762900,184900,184900,184900,184900,0
|
|
20241203,185500,7876762900,184900,184900,184900,184900,0
|
|
20241203,185400,7876762900,184900,184900,184900,184900,0
|
|
20241203,185300,7876762900,184900,184900,184900,184900,0
|
|
20241203,185200,7876762900,184900,184900,184900,184900,0
|
|
20241203,185100,7876762900,184900,184900,184900,184900,0
|
|
20241203,185000,7876762900,184900,184900,184900,184900,0
|
|
20241203,184900,7876762900,184900,184900,184900,184900,0
|
|
20241203,184800,7876762900,184900,184900,184900,184900,0
|
|
20241203,184700,7876762900,184900,184900,184900,184900,0
|
|
20241203,184600,7876762900,184900,184900,184900,184900,0
|
|
20241203,184500,7876762900,184900,184900,184900,184900,0
|
|
20241203,184400,7876762900,184900,184900,184900,184900,0
|
|
20241203,184300,7876762900,184900,184900,184900,184900,0
|
|
20241203,184200,7876762900,184900,184900,184900,184900,0
|
|
20241203,184100,7876762900,184900,184900,184900,184900,0
|
|
20241203,184000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,183900,7876762900,184900,184900,184900,184900,0
|
|
20241203,183800,7876762900,184900,184900,184900,184900,0
|
|
20241203,183700,7876762900,184900,184900,184900,184900,0
|
|
20241203,183600,7876762900,184900,184900,184900,184900,0
|
|
20241203,183500,7876762900,184900,184900,184900,184900,0
|
|
20241203,183400,7876762900,184900,184900,184900,184900,0
|
|
20241203,183300,7876762900,184900,184900,184900,184900,0
|
|
20241203,183200,7876762900,184900,184900,184900,184900,0
|
|
20241203,183100,7876762900,184900,184900,184900,184900,0
|
|
20241203,183000,7876762900,184900,184900,184900,184900,0
|
|
20241203,182900,7876762900,184900,184900,184900,184900,0
|
|
20241203,182800,7876762900,184900,184900,184900,184900,0
|
|
20241203,182700,7876762900,184900,184900,184900,184900,0
|
|
20241203,182600,7876762900,184900,184900,184900,184900,0
|
|
20241203,182500,7876762900,184900,184900,184900,184900,0
|
|
20241203,182400,7876762900,184900,184900,184900,184900,0
|
|
20241203,182300,7876762900,184900,184900,184900,184900,0
|
|
20241203,182200,7876762900,184900,184900,184900,184900,0
|
|
20241203,182100,7876762900,184900,184900,184900,184900,0
|
|
20241203,182000,7876762900,184900,184900,184900,184900,0
|
|
20241203,181900,7876762900,184900,184900,184900,184900,0
|
|
20241203,181800,7876762900,184900,184900,184900,184900,0
|
|
20241203,181700,7876762900,184900,184900,184900,184900,0
|
|
20241203,181600,7876762900,184900,184900,184900,184900,0
|
|
20241203,181500,7876762900,184900,184900,184900,184900,0
|
|
20241203,181400,7876762900,184900,184900,184900,184900,0
|
|
20241203,181300,7876762900,184900,184900,184900,184900,0
|
|
20241203,181200,7876762900,184900,184900,184900,184900,0
|
|
20241203,181100,7876762900,184900,184900,184900,184900,0
|
|
20241203,181000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,180900,7876762900,184900,184900,184900,184900,0
|
|
20241203,180800,7876762900,184900,184900,184900,184900,0
|
|
20241203,180700,7876762900,184900,184900,184900,184900,0
|
|
20241203,180600,7876762900,184900,184900,184900,184900,0
|
|
20241203,180500,7876762900,184900,184900,184900,184900,0
|
|
20241203,180400,7876762900,184900,184900,184900,184900,0
|
|
20241203,180300,7876762900,184900,184900,184900,184900,0
|
|
20241203,180200,7876762900,184900,184900,184900,184900,0
|
|
20241203,180100,7876762900,184900,184900,184900,184900,0
|
|
20241203,180000,7876762900,184900,184900,184900,184900,0
|
|
20241203,175900,7876762900,184900,184900,184900,184900,0
|
|
20241203,175800,7876762900,184900,184900,184900,184900,0
|
|
20241203,175700,7876762900,184900,184900,184900,184900,0
|
|
20241203,175600,7876762900,184900,184900,184900,184900,0
|
|
20241203,175500,7876762900,184900,184900,184900,184900,0
|
|
20241203,175400,7876762900,184900,184900,184900,184900,0
|
|
20241203,175300,7876762900,184900,184900,184900,184900,0
|
|
20241203,175200,7876762900,184900,184900,184900,184900,0
|
|
20241203,175100,7876762900,184900,184900,184900,184900,0
|
|
20241203,175000,7876762900,184900,184900,184900,184900,0
|
|
20241203,174900,7876762900,184900,184900,184900,184900,0
|
|
20241203,174800,7876762900,184900,184900,184900,184900,0
|
|
20241203,174700,7876762900,184900,184900,184900,184900,0
|
|
20241203,174600,7876762900,184900,184900,184900,184900,0
|
|
20241203,174500,7876762900,184900,184900,184900,184900,0
|
|
20241203,174400,7876762900,184900,184900,184900,184900,0
|
|
20241203,174300,7876762900,184900,184900,184900,184900,0
|
|
20241203,174200,7876762900,184900,184900,184900,184900,0
|
|
20241203,174100,7876762900,184900,184900,184900,184900,0
|
|
20241203,174000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,173900,7876762900,184900,184900,184900,184900,0
|
|
20241203,173800,7876762900,184900,184900,184900,184900,0
|
|
20241203,173700,7876762900,184900,184900,184900,184900,0
|
|
20241203,173600,7876762900,184900,184900,184900,184900,0
|
|
20241203,173500,7876762900,184900,184900,184900,184900,0
|
|
20241203,173400,7876762900,184900,184900,184900,184900,0
|
|
20241203,173300,7876762900,184900,184900,184900,184900,0
|
|
20241203,173200,7876762900,184900,184900,184900,184900,0
|
|
20241203,173100,7876762900,184900,184900,184900,184900,0
|
|
20241203,173000,7876762900,184900,184900,184900,184900,0
|
|
20241203,172900,7876762900,184900,184900,184900,184900,0
|
|
20241203,172800,7876762900,184900,184900,184900,184900,0
|
|
20241203,172700,7876762900,184900,184900,184900,184900,0
|
|
20241203,172600,7876762900,184900,184900,184900,184900,0
|
|
20241203,172500,7876762900,184900,184900,184900,184900,0
|
|
20241203,172400,7876762900,184900,184900,184900,184900,0
|
|
20241203,172300,7876762900,184900,184900,184900,184900,0
|
|
20241203,172200,7876762900,184900,184900,184900,184900,0
|
|
20241203,172100,7876762900,184900,184900,184900,184900,0
|
|
20241203,172000,7876762900,184900,184900,184900,184900,0
|
|
20241203,171900,7876762900,184900,184900,184900,184900,0
|
|
20241203,171800,7876762900,184900,184900,184900,184900,0
|
|
20241203,171700,7876762900,184900,184900,184900,184900,0
|
|
20241203,171600,7876762900,184900,184900,184900,184900,0
|
|
20241203,171500,7876762900,184900,184900,184900,184900,0
|
|
20241203,171400,7876762900,184900,184900,184900,184900,0
|
|
20241203,171300,7876762900,184900,184900,184900,184900,0
|
|
20241203,171200,7876762900,184900,184900,184900,184900,0
|
|
20241203,171100,7876762900,184900,184900,184900,184900,0
|
|
20241203,171000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,170900,7876762900,184900,184900,184900,184900,0
|
|
20241203,170800,7876762900,184900,184900,184900,184900,0
|
|
20241203,170700,7876762900,184900,184900,184900,184900,0
|
|
20241203,170600,7876762900,184900,184900,184900,184900,0
|
|
20241203,170500,7876762900,184900,184900,184900,184900,0
|
|
20241203,170400,7876762900,184900,184900,184900,184900,0
|
|
20241203,170300,7876762900,184900,184900,184900,184900,0
|
|
20241203,170200,7876762900,184900,184900,184900,184900,0
|
|
20241203,170100,7876762900,184900,184900,184900,184900,0
|
|
20241203,170000,7876762900,184900,184900,184900,184900,0
|
|
20241203,165900,7876762900,184900,184900,184900,184900,0
|
|
20241203,165800,7876762900,184900,184900,184900,184900,0
|
|
20241203,165700,7876762900,184900,184900,184900,184900,0
|
|
20241203,165600,7876762900,184900,184900,184900,184900,0
|
|
20241203,165500,7876762900,184900,184900,184900,184900,0
|
|
20241203,165400,7876762900,184900,184900,184900,184900,0
|
|
20241203,165300,7876762900,184900,184900,184900,184900,0
|
|
20241203,165200,7876762900,184900,184900,184900,184900,0
|
|
20241203,165100,7876762900,184900,184900,184900,184900,0
|
|
20241203,165000,7876762900,184900,184900,184900,184900,0
|
|
20241203,164900,7876762900,184900,184900,184900,184900,0
|
|
20241203,164800,7876762900,184900,184900,184900,184900,0
|
|
20241203,164700,7876762900,184900,184900,184900,184900,0
|
|
20241203,164600,7876762900,184900,184900,184900,184900,0
|
|
20241203,164500,7876762900,184900,184900,184900,184900,0
|
|
20241203,164400,7876762900,184900,184900,184900,184900,0
|
|
20241203,164300,7876762900,184900,184900,184900,184900,0
|
|
20241203,164200,7876762900,184900,184900,184900,184900,0
|
|
20241203,164100,7876762900,184900,184900,184900,184900,0
|
|
20241203,164000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,163900,7876762900,184900,184900,184900,184900,0
|
|
20241203,163800,7876762900,184900,184900,184900,184900,0
|
|
20241203,163700,7876762900,184900,184900,184900,184900,0
|
|
20241203,163600,7876762900,184900,184900,184900,184900,0
|
|
20241203,163500,7876762900,184900,184900,184900,184900,0
|
|
20241203,163400,7876762900,184900,184900,184900,184900,0
|
|
20241203,163300,7876762900,184900,184900,184900,184900,0
|
|
20241203,163200,7876762900,184900,184900,184900,184900,0
|
|
20241203,163100,7876762900,184900,184900,184900,184900,0
|
|
20241203,163000,7876762900,184900,184900,184900,184900,0
|
|
20241203,162900,7876762900,184900,184900,184900,184900,0
|
|
20241203,162800,7876762900,184900,184900,184900,184900,0
|
|
20241203,162700,7876762900,184900,184900,184900,184900,0
|
|
20241203,162600,7876762900,184900,184900,184900,184900,0
|
|
20241203,162500,7876762900,184900,184900,184900,184900,0
|
|
20241203,162400,7876762900,184900,184900,184900,184900,0
|
|
20241203,162300,7876762900,184900,184900,184900,184900,0
|
|
20241203,162200,7876762900,184900,184900,184900,184900,0
|
|
20241203,162100,7876762900,184900,184900,184900,184900,0
|
|
20241203,162000,7876762900,184900,184900,184900,184900,0
|
|
20241203,161900,7876762900,184900,184900,184900,184900,0
|
|
20241203,161800,7876762900,184900,184900,184900,184900,0
|
|
20241203,161700,7876762900,184900,184900,184900,184900,0
|
|
20241203,161600,7876762900,184900,184900,184900,184900,0
|
|
20241203,161500,7876762900,184900,184900,184900,184900,0
|
|
20241203,161400,7876762900,184900,184900,184900,184900,0
|
|
20241203,161300,7876762900,184900,184900,184900,184900,0
|
|
20241203,161200,7876762900,184900,184900,184900,184900,0
|
|
20241203,161100,7876762900,184900,184900,184900,184900,0
|
|
20241203,161000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,160900,7876762900,184900,184900,184900,184900,0
|
|
20241203,160800,7876762900,184900,184900,184900,184900,0
|
|
20241203,160700,7876762900,184900,184900,184900,184900,0
|
|
20241203,160600,7876762900,184900,184900,184900,184900,0
|
|
20241203,160500,7876762900,184900,184900,184900,184900,0
|
|
20241203,160400,7876762900,184900,184900,184900,184900,0
|
|
20241203,160300,7876762900,184900,184900,184900,184900,0
|
|
20241203,160200,7876762900,184900,184900,184900,184900,0
|
|
20241203,160100,7876762900,184900,184900,184900,184900,0
|
|
20241203,160000,7876762900,184900,184900,184900,184900,0
|
|
20241203,155900,7876762900,184900,184900,184900,184900,0
|
|
20241203,155800,7876762900,184900,184900,184900,184900,0
|
|
20241203,155700,7876762900,184900,184900,184900,184900,0
|
|
20241203,155600,7876762900,184900,184900,184900,184900,0
|
|
20241203,155500,7876762900,184900,184900,184900,184900,0
|
|
20241203,155400,7876762900,184900,184900,184900,184900,0
|
|
20241203,155300,7876762900,184900,184900,184900,184900,0
|
|
20241203,155200,7876762900,184900,184900,184900,184900,0
|
|
20241203,155100,7876762900,184900,184900,184900,184900,0
|
|
20241203,155000,7876762900,184900,184900,184900,184900,0
|
|
20241203,154900,7876762900,184900,184900,184900,184900,0
|
|
20241203,154800,7876762900,184900,184900,184900,184900,0
|
|
20241203,154700,7876762900,184900,184900,184900,184900,0
|
|
20241203,154600,7876762900,184900,184900,184900,184900,0
|
|
20241203,154500,7876762900,184900,184900,184900,184900,0
|
|
20241203,154400,7876762900,184900,184900,184900,184900,0
|
|
20241203,154300,7876762900,184900,184900,184900,184900,0
|
|
20241203,154200,7876762900,184900,184900,184900,184900,0
|
|
20241203,154100,7876762900,184900,184900,184900,184900,0
|
|
20241203,154000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,153900,7876762900,184900,184900,184900,184900,0
|
|
20241203,153800,7876762900,184900,184900,184900,184900,0
|
|
20241203,153700,7876762900,184900,184900,184900,184900,0
|
|
20241203,153600,7876762900,184900,184900,184900,184900,0
|
|
20241203,153500,7876762900,184900,184900,184900,184900,0
|
|
20241203,153400,7876762900,184900,184900,184900,184900,0
|
|
20241203,153300,7876762900,184900,184900,184900,184900,0
|
|
20241203,153200,7876762900,184900,184900,184900,184900,0
|
|
20241203,153100,7876762900,184900,184900,184900,184900,0
|
|
20241203,153000,7876762900,184900,184900,184900,184900,1838
|
|
20241203,152900,7536916700,183900,183900,183900,183900,0
|
|
20241203,152800,7536916700,183900,183900,183900,183900,0
|
|
20241203,152700,7536916700,183900,183900,183900,183900,0
|
|
20241203,152600,7536916700,183900,183900,183900,183900,0
|
|
20241203,152500,7536916700,183900,183900,183900,183900,0
|
|
20241203,152400,7536916700,183900,183900,183900,183900,0
|
|
20241203,152300,7536916700,183900,183900,183900,183900,0
|
|
20241203,152200,7536916700,183900,183900,183900,183900,0
|
|
20241203,152100,7536916700,183900,183900,183900,183900,0
|
|
20241203,152000,7536916700,183900,183900,183900,183900,0
|
|
20241203,151900,7536916700,183900,184100,184100,183900,61
|
|
20241203,151800,7525692500,184100,184100,184100,183900,70
|
|
20241203,151700,7512814100,184100,184100,184100,184000,44
|
|
20241203,151600,7504714400,184000,184500,184500,184000,200
|
|
20241203,151500,7467866800,184500,184800,184800,184400,200
|
|
20241203,151400,7430948200,184800,184700,184800,184600,85
|
|
20241203,151300,7415247800,184700,184500,184700,184500,44
|
|
20241203,151200,7407122300,184400,184600,184600,184400,14
|
|
20241203,151100,7404540000,184600,184600,184700,184500,105
|
|
20241203,151000,7385162300,184500,184600,184700,184500,287
|
|
20241203,150900,7332197200,184700,184900,184900,184700,413
|
|
20241203,150800,7255888100,184800,184900,184900,184800,51
|
|
20241203,150700,7246460600,184800,184800,184900,184800,41
|
|
20241203,150600,7238882900,184800,184900,184900,184800,100
|
|
20241203,150500,7220401000,184900,184800,184900,184800,82
|
|
20241203,150400,7205244600,184900,184900,184900,184800,27
|
|
20241203,150300,7200253000,184900,184800,184900,184800,51
|
|
20241203,150200,7190825900,184800,184700,184800,184700,182
|
|
20241203,150100,7157210200,184700,184700,184700,184600,37
|
|
20241203,150000,7150376700,184600,184700,184700,184600,136
|
|
20241203,145900,7125268100,184700,184800,184800,184600,128
|
|
20241203,145800,7101623800,184800,184800,184800,184700,127
|
|
20241203,145700,7078160000,184800,184700,184800,184700,29
|
|
20241203,145600,7072801700,184700,184700,184700,184600,89
|
|
20241203,145500,7056363500,184700,184700,184700,184700,37
|
|
20241203,145400,7049529600,184600,184600,184600,184600,22
|
|
20241203,145300,7045468400,184700,184600,184700,184600,23
|
|
20241203,145200,7041221800,184600,184500,184600,184500,33
|
|
20241203,145100,7035133100,184700,184700,184700,184600,25
|
|
20241203,145000,7030517000,184700,184600,184700,184600,66
|
|
20241203,144900,7018332400,184500,184600,184600,184500,20
|
|
20241203,144800,7014640800,184600,184600,184600,184600,26
|
|
20241203,144700,7009841200,184600,184600,184600,184600,22
|
|
20241203,144600,7005780000,184600,184700,184700,184600,78
|
|
20241203,144500,6991380200,184700,184800,184800,184600,95
|
|
20241203,144400,6973831300,184800,184800,184800,184700,30
|
|
20241203,144300,6968287600,184800,184600,184800,184600,7
|
|
20241203,144200,6966994300,184700,184800,184800,184700,198
|
|
20241203,144100,6930419200,184800,184900,184900,184800,218
|
|
20241203,144000,6890130000,184900,184900,184900,184800,26
|
|
20241203,143900,6885322900,184800,184800,184900,184800,108
|
|
20241203,143800,6865362900,184900,184900,184900,184900,35
|
|
20241203,143700,6858891400,184900,184900,184900,184900,27
|
|
20241203,143600,6853899100,184900,184900,184900,184800,60
|
|
20241203,143500,6842806200,184900,184900,184900,184900,44
|
|
20241203,143400,6834670600,184800,184900,184900,184800,160
|
|
20241203,143300,6805099500,184900,184900,184900,184900,34
|
|
20241203,143200,6798812900,184900,185000,185000,184900,137
|
|
20241203,143100,6773480400,185000,184900,185000,184800,56
|
|
20241203,143000,6763121300,184900,184800,184900,184800,61
|
|
20241203,142900,6751843600,184900,184900,184900,184900,32
|
|
20241203,142800,6745926800,184900,184900,184900,184900,139
|
|
20241203,142700,6720225700,184900,184900,184900,184900,45
|
|
20241203,142600,6711905200,184900,184900,184900,184800,49
|
|
20241203,142500,6702846700,184900,184800,184900,184800,23
|
|
20241203,142400,6698594200,184900,184900,184900,184800,150
|
|
20241203,142300,6670871300,184900,184900,184900,184800,30
|
|
20241203,142200,6665324400,184900,184900,184900,184800,44
|
|
20241203,142100,6657190800,184900,184900,184900,184800,56
|
|
20241203,142000,6646836600,184900,184800,184900,184800,35
|
|
20241203,141900,6640365500,184900,184900,184900,184800,33
|
|
20241203,141800,6634264000,184900,184800,184900,184800,113
|
|
20241203,141700,6613380500,184800,184800,184800,184700,53
|
|
20241203,141600,6603587200,184800,184800,184800,184700,126
|
|
20241203,141500,6580308800,184800,184800,184800,184700,15
|
|
20241203,141400,6577537200,184700,184800,184800,184700,126
|
|
20241203,141300,6554257300,184800,184800,184800,184800,59
|
|
20241203,141200,6543354100,184700,184800,184800,184700,23
|
|
20241203,141100,6539104100,184800,184800,184800,184700,23
|
|
20241203,141000,6534854500,184700,184800,184800,184700,57
|
|
20241203,140900,6524323800,184700,184800,184800,184700,81
|
|
20241203,140800,6509356000,184800,184700,184800,184700,144
|
|
20241203,140700,6482758200,184600,184700,184700,184600,27
|
|
20241203,140600,6477772300,184700,184500,184700,184500,252
|
|
20241203,140500,6431247000,184500,184500,184500,184400,39
|
|
20241203,140400,6424051800,184500,184500,184600,184500,47
|
|
20241203,140300,6415380200,184500,184500,184500,184400,93
|
|
20241203,140200,6398227800,184500,184500,184500,184500,40
|
|
20241203,140100,6390847800,184500,184500,184500,184500,24
|
|
20241203,140000,6386419800,184500,184600,184600,184500,47
|
|
20241203,135900,6377746200,184400,184500,184600,184400,18
|
|
20241203,135800,6374425300,184500,184300,184600,184300,194
|
|
20241203,135700,6338618400,184300,184300,184300,184300,12
|
|
20241203,135600,6336406800,184400,184400,184400,184300,67
|
|
20241203,135500,6324053600,184300,184600,184600,184300,104
|
|
20241203,135400,6304884800,184600,184600,184600,184400,165
|
|
20241203,135300,6274451500,184600,184700,184700,184600,118
|
|
20241203,135200,6252667400,184700,184700,184700,184700,43
|
|
20241203,135100,6244725300,184700,184700,184700,184700,26
|
|
20241203,135000,6239923100,184700,184700,184700,184600,48
|
|
20241203,134900,6231058500,184600,184600,184700,184600,41
|
|
20241203,134800,6223488900,184600,184700,184700,184600,106
|
|
20241203,134700,6203920700,184700,184700,184700,184700,30
|
|
20241203,134600,6198379700,184700,184600,184700,184600,12
|
|
20241203,134500,6196164000,184600,184600,184700,184600,26
|
|
20241203,134400,6191363900,184600,184600,184700,184600,53
|
|
20241203,134300,6181579900,184600,184600,184600,184500,70
|
|
20241203,134200,6168663300,184700,184600,184700,184600,135
|
|
20241203,134100,6143741300,184600,184600,184600,184600,15
|
|
20241203,134000,6140972300,184600,184600,184600,184500,156
|
|
20241203,133900,6112189900,184500,184700,184700,184500,121
|
|
20241203,133800,6089852000,184700,184700,184700,184600,12
|
|
20241203,133700,6087635900,184700,184600,184700,184600,17
|
|
20241203,133600,6084497200,184700,184700,184700,184600,47
|
|
20241203,133500,6075820500,184700,184500,184700,184500,113
|
|
20241203,133400,6054961300,184600,184600,184600,184600,13
|
|
20241203,133300,6052561500,184600,184500,184600,184500,41
|
|
20241203,133200,6044996600,184500,184500,184500,184500,15
|
|
20241203,133100,6042229100,184500,184400,184500,184400,75
|
|
20241203,133000,6028398200,184400,184400,184500,184400,78
|
|
20241203,132900,6014009400,184400,184300,184400,184300,36
|
|
20241203,132800,6007371400,184300,184300,184300,184300,6
|
|
20241203,132700,6006265600,184300,184300,184400,184200,54
|
|
20241203,132600,5996313800,184300,184200,184300,184200,6
|
|
20241203,132500,5995208500,184300,184300,184400,184200,48
|
|
20241203,132400,5986362500,184300,184300,184300,184000,45
|
|
20241203,132300,5978073000,184300,183800,184300,183800,84
|
|
20241203,132200,5962615300,183900,183900,183900,183900,31
|
|
20241203,132100,5956914400,184000,184200,184200,184000,220
|
|
20241203,132000,5916418700,184200,184400,184400,184200,64
|
|
20241203,131900,5904622700,184400,184500,184500,184400,51
|
|
20241203,131800,5895216300,184600,184600,184700,184500,232
|
|
20241203,131700,5852398700,184600,184600,184600,184500,47
|
|
20241203,131600,5843723000,184600,184500,184600,184500,138
|
|
20241203,131500,5818254500,184500,184500,184500,184500,19
|
|
20241203,131400,5814749000,184500,184300,184500,184300,41
|
|
20241203,131300,5807192000,184300,184200,184300,184200,54
|
|
20241203,131200,5797242300,184200,184200,184200,184100,32
|
|
20241203,131100,5791348900,184100,184200,184200,184100,4
|
|
20241203,131000,5790612400,184200,184000,184200,184000,57
|
|
20241203,130900,5780121300,184000,183900,184000,183900,70
|
|
20241203,130800,5767244100,183900,183900,183900,183900,20
|
|
20241203,130700,5763566100,183800,183900,184000,183800,34
|
|
20241203,130600,5757312600,183900,183900,183900,183800,17
|
|
20241203,130500,5754186500,183900,183800,183900,183700,27
|
|
20241203,130400,5749224800,183800,184100,184100,183800,114
|
|
20241203,130300,5728253300,184100,184200,184200,184100,29
|
|
20241203,130200,5722912300,184000,184200,184200,184000,94
|
|
20241203,130100,5705602600,184200,184600,184600,184200,388
|
|
20241203,130000,5634062300,184500,184500,184500,184400,50
|
|
20241203,125900,5624837600,184400,184400,184500,184400,211
|
|
20241203,125800,5585928700,184500,184500,184500,184500,146
|
|
20241203,125700,5558991700,184500,184400,184500,184400,29
|
|
20241203,125600,5553641600,184400,184400,184400,184400,85
|
|
20241203,125500,5537967600,184300,184300,184400,184300,156
|
|
20241203,125400,5509204100,184400,184200,184400,184200,32
|
|
20241203,125300,5503304600,184200,184300,184300,184200,126
|
|
20241203,125200,5480086800,184400,184400,184400,184300,29
|
|
20241203,125100,5474739900,184400,184400,184400,184300,72
|
|
20241203,125000,5461464600,184400,184300,184400,184300,52
|
|
20241203,124900,5451877400,184300,184300,184300,184300,110
|
|
20241203,124800,5431604400,184300,184200,184300,184200,99
|
|
20241203,124700,5413367600,184100,184100,184200,184100,243
|
|
20241203,124600,5368610000,184100,184000,184100,184000,99
|
|
20241203,124500,5350385700,184000,183900,184000,183900,67
|
|
20241203,124400,5338058100,183900,183700,183900,183600,130
|
|
20241203,124300,5314167300,183700,183700,183700,183600,60
|
|
20241203,124200,5303145600,183600,183600,183700,183600,25
|
|
20241203,124100,5298554700,183600,183600,183700,183600,72
|
|
20241203,124000,5285331800,183700,183600,183700,183500,74
|
|
20241203,123900,5271746600,183600,183500,183600,183500,27
|
|
20241203,123800,5266789700,183600,183500,183600,183500,23
|
|
20241203,123700,5262567800,183500,183400,183500,183400,3
|
|
20241203,123600,5262017400,183400,183400,183400,183400,8
|
|
20241203,123500,5260550200,183300,183300,183400,183300,13
|
|
20241203,123400,5258167000,183300,183300,183300,183300,63
|
|
20241203,123300,5246619100,183400,183300,183400,183300,27
|
|
20241203,123200,5241668600,183500,183300,183500,183300,217
|
|
20241203,123100,5201892100,183300,183400,183400,183300,19
|
|
20241203,123000,5198409100,183500,183900,183900,183500,122
|
|
20241203,122900,5176005600,183800,184200,184200,183800,133
|
|
20241203,122800,5151530600,184200,184000,184200,184000,143
|
|
20241203,122700,5125211900,184000,183800,184000,183700,69
|
|
20241203,122600,5112521100,183800,183700,183800,183700,101
|
|
20241203,122500,5093959700,183700,183600,183700,183600,119
|
|
20241203,122400,5072108800,183500,183500,183500,183500,2
|
|
20241203,122300,5071741800,183600,183400,183600,183400,39
|
|
20241203,122200,5064586400,183300,183600,183600,183300,171
|
|
20241203,122100,5033215100,183600,183800,183800,183600,104
|
|
20241203,122000,5014104800,183900,183800,183900,183800,8
|
|
20241203,121900,5012633900,183900,183800,183900,183800,98
|
|
20241203,121800,4994616500,183800,183700,183800,183700,52
|
|
20241203,121700,4985062600,183700,183600,183700,183600,44
|
|
20241203,121600,4976983400,183500,183500,183600,183400,79
|
|
20241203,121500,4962487600,183400,183500,183500,183400,15
|
|
20241203,121400,4959736300,183400,183400,183400,183100,67
|
|
20241203,121300,4947454200,183400,183400,183400,183400,52
|
|
20241203,121200,4937917400,183400,183600,183600,183400,46
|
|
20241203,121100,4929476700,183600,183300,183600,183300,59
|
|
20241203,121000,4918660400,183600,183300,183700,183300,38
|
|
20241203,120900,4911688700,183300,183800,183800,183300,20
|
|
20241203,120800,4908019000,183800,183000,183800,183000,46
|
|
20241203,120700,4899574400,183800,182900,183800,182900,1337
|
|
20241203,120600,4654833100,182900,182800,182900,182800,64
|
|
20241203,120500,4643132700,182800,183000,183000,182800,164
|
|
20241203,120400,4613135600,183000,182900,183000,182900,59
|
|
20241203,120300,4602339500,182900,182900,182900,182800,135
|
|
20241203,120200,4577649400,182900,182800,182900,182800,21
|
|
20241203,120100,4573810200,182800,182600,182800,182600,135
|
|
20241203,120000,4549145200,182500,182600,182600,182500,29
|
|
20241203,115900,4543849900,182700,182400,182700,182400,107
|
|
20241203,115800,4524318800,182400,182100,182400,182100,53
|
|
20241203,115700,4514661900,182400,182100,182400,182000,77
|
|
20241203,115600,4500627500,182100,182000,182100,182000,61
|
|
20241203,115500,4489522800,182100,182500,182500,182100,286
|
|
20241203,115400,4437364700,182500,182500,182500,182400,98
|
|
20241203,115300,4419486700,182500,182500,182500,182500,17
|
|
20241203,115200,4416384200,182500,182500,182500,182500,52
|
|
20241203,115100,4406894200,182500,182500,182500,182500,3
|
|
20241203,115000,4406346700,182500,182300,182500,182300,15
|
|
20241203,114900,4403610600,182300,182300,182400,182300,33
|
|
20241203,114800,4397591700,182300,182400,182400,182300,13
|
|
20241203,114700,4395221300,182400,182400,182400,182300,90
|
|
20241203,114600,4378807100,182400,182500,182500,182300,203
|
|
20241203,114500,4341785900,182500,182700,182700,182500,117
|
|
20241203,114400,4320424900,182700,182700,182700,182700,16
|
|
20241203,114300,4317501700,182600,183200,183200,182600,382
|
|
20241203,114200,4247657500,183200,183000,183200,183000,148
|
|
20241203,114100,4220567200,183000,182900,183000,182900,101
|
|
20241203,114000,4202093100,182900,182800,182900,182800,35
|
|
20241203,113900,4195694800,182800,182800,182800,182800,52
|
|
20241203,113800,4186189200,182800,182700,182800,182700,80
|
|
20241203,113700,4171570200,182700,182600,182700,182600,13
|
|
20241203,113600,4169195400,182600,182600,182700,182600,25
|
|
20241203,113500,4164630000,182500,182500,182600,182500,30
|
|
20241203,113400,4159154200,182600,182700,182700,182600,129
|
|
20241203,113300,4135598200,182700,182600,182700,182600,42
|
|
20241203,113200,4127925600,182700,182600,182700,182600,29
|
|
20241203,113100,4122628400,182700,182600,182700,182500,60
|
|
20241203,113000,4111673300,182600,182500,182600,182500,27
|
|
20241203,112900,4106745300,182500,182300,182500,182300,177
|
|
20241203,112800,4074461400,182200,182200,182200,182100,25
|
|
20241203,112700,4069906600,182200,182100,182200,182000,44
|
|
20241203,112600,4061895300,182100,182200,182200,182100,68
|
|
20241203,112500,4049512000,182200,182000,182200,181900,27
|
|
20241203,112400,4044594700,182000,182400,182400,182000,404
|
|
20241203,112300,3970951800,182300,182200,182400,182200,135
|
|
20241203,112200,3946339700,182200,181900,182200,181900,103
|
|
20241203,112100,3927593600,181900,181500,181900,181500,216
|
|
20241203,112000,3888344700,181500,181500,181600,181400,130
|
|
20241203,111900,3864748700,181400,181300,181500,181300,78
|
|
20241203,111800,3850599900,181300,181200,181300,181200,48
|
|
20241203,111700,3841899700,181200,181200,181300,181200,100
|
|
20241203,111600,3823774300,181200,180700,181200,180600,509
|
|
20241203,111500,3731673300,180800,180500,180800,180400,220
|
|
20241203,111400,3691933600,180600,180000,180600,180000,326
|
|
20241203,111300,3633127000,180000,180000,180100,180000,135
|
|
20241203,111200,3608818900,180100,180100,180100,180100,71
|
|
20241203,111100,3596031800,180100,180300,180300,180100,126
|
|
20241203,111000,3573332300,180300,180200,180300,180200,55
|
|
20241203,110900,3563421100,180200,180100,180200,180100,42
|
|
20241203,110800,3555854300,180100,180100,180100,180100,3
|
|
20241203,110700,3555314000,180200,179900,180200,179900,18
|
|
20241203,110600,3552074900,179900,179900,179900,179800,16
|
|
20241203,110500,3549196800,179800,179900,179900,179800,91
|
|
20241203,110400,3532831800,179900,180400,180500,179900,337
|
|
20241203,110300,3472112000,180400,180500,180600,180400,111
|
|
20241203,110200,3452079200,180500,180200,180500,180200,38
|
|
20241203,110100,3445227000,180200,180700,180700,180200,105
|
|
20241203,110000,3426283800,180300,180100,180700,180100,611
|
|
20241203,105900,3316057600,180100,180100,180100,180100,14
|
|
20241203,105800,3313536200,180100,180100,180100,180000,41
|
|
20241203,105700,3306152800,180000,180200,180200,179900,194
|
|
20241203,105600,3271231500,180200,180200,180300,180200,79
|
|
20241203,105500,3256995000,180200,180200,180300,180200,50
|
|
20241203,105400,3247984800,180300,180200,180300,180200,11
|
|
20241203,105300,3246002200,180300,180200,180300,180100,31
|
|
20241203,105200,3240414200,180200,180200,180200,180100,35
|
|
20241203,105100,3234109400,180300,180200,180300,180100,94
|
|
20241203,105000,3217175800,180300,180300,180300,180300,88
|
|
20241203,104900,3201309400,180400,180300,180400,180300,91
|
|
20241203,104800,3184893200,180300,180300,180300,180300,102
|
|
20241203,104700,3166502600,180200,180200,180300,180200,14
|
|
20241203,104600,3163979600,180200,180300,180300,180200,12
|
|
20241203,104500,3161816500,180300,180300,180300,180300,61
|
|
20241203,104400,3150818200,180300,180400,180400,180300,69
|
|
20241203,104300,3138377100,180400,180000,180400,179800,459
|
|
20241203,104200,3055736400,179900,179500,179900,179400,523
|
|
20241203,104100,2961768700,179500,179500,179500,179500,11
|
|
20241203,104000,2959794200,179400,179400,179500,179400,5
|
|
20241203,103900,2958897100,179500,179500,179500,179500,17
|
|
20241203,103800,2955845600,179400,179000,179500,179000,376
|
|
20241203,103700,2888424800,178900,178600,178900,178600,225
|
|
20241203,103600,2848226100,178500,178500,178500,178500,60
|
|
20241203,103500,2837516100,178500,178600,178700,178400,138
|
|
20241203,103400,2812876200,178600,178600,178600,178600,3
|
|
20241203,103300,2812340400,178700,178800,178800,178700,20
|
|
20241203,103200,2808766200,178900,178800,178900,178400,95
|
|
20241203,103100,2791807200,178800,178400,178900,178400,41
|
|
20241203,103000,2784485200,178400,178600,178600,178400,160
|
|
20241203,102900,2755924100,178600,178700,178700,178600,47
|
|
20241203,102800,2747527900,178800,179200,179200,178800,22
|
|
20241203,102700,2743592600,178800,178900,179200,178800,74
|
|
20241203,102600,2730354500,179200,178900,179300,178900,297
|
|
20241203,102500,2677172800,178900,178800,178900,178800,128
|
|
20241203,102400,2654276600,178800,178700,178800,178600,107
|
|
20241203,102300,2635152500,178800,178900,178900,178800,91
|
|
20241203,102200,2618879700,178800,178600,178800,178600,69
|
|
20241203,102100,2606547200,178600,178700,178700,178600,42
|
|
20241203,102000,2599042500,178700,178500,178700,178500,58
|
|
20241203,101900,2588680200,178600,178500,178700,178500,94
|
|
20241203,101800,2571890900,178500,178000,178600,178000,106
|
|
20241203,101700,2552989200,178000,178100,178200,178000,60
|
|
20241203,101600,2542304000,178000,178300,178300,177900,285
|
|
20241203,101500,2491560800,178300,178200,178300,178200,39
|
|
20241203,101400,2484609700,178200,178500,178600,178200,85
|
|
20241203,101300,2469446400,178500,178300,178500,178300,33
|
|
20241203,101200,2463559300,178300,178400,178400,178300,64
|
|
20241203,101100,2452143000,178400,178500,178500,178400,23
|
|
20241203,101000,2448038500,178500,178400,178500,178400,10
|
|
20241203,100900,2446254300,178700,178200,178700,178200,156
|
|
20241203,100800,2418420100,178200,178100,178200,177900,125
|
|
20241203,100700,2396154700,178100,178200,178300,178100,52
|
|
20241203,100600,2386887300,178300,178400,178400,177800,226
|
|
20241203,100500,2346657900,178400,178500,178500,178400,57
|
|
20241203,100400,2336487000,178400,178200,178400,178200,69
|
|
20241203,100300,2324182700,178200,178200,178300,178100,61
|
|
20241203,100200,2313312800,178100,177800,178100,177800,150
|
|
20241203,100100,2286618700,177800,177700,177900,177700,95
|
|
20241203,100000,2269728600,177700,177500,177700,177500,100
|
|
20241203,095900,2251974500,177500,177500,177500,177400,82
|
|
20241203,095800,2237419600,177400,177400,177400,177300,34
|
|
20241203,095700,2231388500,177400,177400,177400,177300,114
|
|
20241203,095600,2211168900,177400,176800,177400,176800,374
|
|
20241203,095500,2144879800,176700,176700,176700,176700,42
|
|
20241203,095400,2137458400,176700,176500,176700,176500,18
|
|
20241203,095300,2134279500,176500,176600,176600,176500,47
|
|
20241203,095200,2125983300,176500,176500,176600,176400,16
|
|
20241203,095100,2123159600,176500,176800,176800,176500,94
|
|
20241203,095000,2106558000,176800,176900,177200,176700,26
|
|
20241203,094900,2101961400,176900,176900,176900,176800,80
|
|
20241203,094800,2087816500,176900,177200,177200,176800,53
|
|
20241203,094700,2078439500,176900,177200,177200,176900,96
|
|
20241203,094600,2061435500,177100,176800,177100,176800,113
|
|
20241203,094500,2041437800,176900,176800,176900,176800,29
|
|
20241203,094400,2036309900,176700,176800,176800,176700,44
|
|
20241203,094300,2028532400,176600,176600,176600,176600,1
|
|
20241203,094200,2028355800,177000,176800,177000,176600,62
|
|
20241203,094100,2017397700,176800,176900,176900,176800,18
|
|
20241203,094000,2014214900,176900,177000,177300,176900,81
|
|
20241203,093900,1999875200,176900,176500,176900,176500,253
|
|
20241203,093800,1955137900,176500,176400,176700,176400,19
|
|
20241203,093700,1951784500,176400,175800,176400,175800,18
|
|
20241203,093600,1948612100,176100,176300,176300,176100,40
|
|
20241203,093500,1941563400,176400,176600,176600,176400,158
|
|
20241203,093400,1913677100,176600,176500,176600,176400,204
|
|
20241203,093300,1877669000,176400,176100,176400,176100,128
|
|
20241203,093200,1855116800,176000,175700,176000,175500,111
|
|
20241203,093100,1835593000,175700,176000,176000,175700,60
|
|
20241203,093000,1825043000,176000,175600,176000,175600,87
|
|
20241203,092900,1809758800,175500,175700,175700,175500,89
|
|
20241203,092800,1794133800,175700,176300,176300,175700,164
|
|
20241203,092700,1765271000,176400,176800,176800,176400,180
|
|
20241203,092600,1733486900,176800,176800,176800,176700,51
|
|
20241203,092500,1724470200,176900,176700,176900,176700,71
|
|
20241203,092400,1711922800,176800,177000,177000,176800,252
|
|
20241203,092300,1667335000,177000,176600,177100,176600,100
|
|
20241203,092200,1649642300,176600,176700,176700,176600,54
|
|
20241203,092100,1640104100,176600,177000,177000,176600,68
|
|
20241203,092000,1628080900,177100,177700,177900,177000,101
|
|
20241203,091900,1610157100,177800,177900,178000,177700,118
|
|
20241203,091800,1589172300,178000,178400,178400,177700,327
|
|
20241203,091700,1530960700,178400,178500,178900,178300,128
|
|
20241203,091600,1508118700,178500,179100,179100,178500,231
|
|
20241203,091500,1466847500,179000,179000,179200,178800,247
|
|
20241203,091400,1422628400,178900,179500,179700,178900,283
|
|
20241203,091300,1371890100,179700,179100,179700,179100,214
|
|
20241203,091200,1333509200,179000,179300,179800,179000,395
|
|
20241203,091100,1262628800,179400,179000,179400,178200,1358
|
|
20241203,091000,1019936700,179000,179100,179100,178600,115
|
|
20241203,090900,999374700,178300,179000,179500,178300,733
|
|
20241203,090800,868124300,179000,178700,179300,178600,332
|
|
20241203,090700,808722100,179000,179000,179100,178700,296
|
|
20241203,090600,755769800,178800,178100,179000,177500,740
|
|
20241203,090500,623813800,178500,176500,178500,176200,742
|
|
20241203,090400,492236300,176200,175700,176800,175700,847
|
|
20241203,090300,342962700,175900,173700,176300,173700,998
|
|
20241203,090200,168466300,173600,172000,173800,172000,556
|
|
20241203,090100,72041800,172500,173400,173400,172500,43
|
|
20241203,090000,64614300,173500,170900,173500,170900,375
|