735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,211200,3712725900,180200,180200,180200,180200,569
|
|
20241204,211100,3712725900,180200,180200,180200,180200,0
|
|
20241204,211000,3712725900,180200,180200,180200,180200,0
|
|
20241204,210900,3712725900,180200,180200,180200,180200,0
|
|
20241204,210800,3712725900,180200,180200,180200,180200,0
|
|
20241204,210700,3712725900,180200,180200,180200,180200,0
|
|
20241204,210600,3712725900,180200,180200,180200,180200,0
|
|
20241204,210500,3712725900,180200,180200,180200,180200,0
|
|
20241204,210400,3712725900,180200,180200,180200,180200,0
|
|
20241204,210300,3712725900,180200,180200,180200,180200,0
|
|
20241204,210200,3712725900,180200,180200,180200,180200,0
|
|
20241204,210100,3712725900,180200,180200,180200,180200,0
|
|
20241204,210000,3712725900,180200,180200,180200,180200,0
|
|
20241204,205900,3712725900,180200,180200,180200,180200,0
|
|
20241204,205800,3712725900,180200,180200,180200,180200,0
|
|
20241204,205700,3712725900,180200,180200,180200,180200,0
|
|
20241204,205600,3712725900,180200,180200,180200,180200,0
|
|
20241204,205500,3712725900,180200,180200,180200,180200,0
|
|
20241204,205400,3712725900,180200,180200,180200,180200,0
|
|
20241204,205300,3712725900,180200,180200,180200,180200,0
|
|
20241204,205200,3712725900,180200,180200,180200,180200,0
|
|
20241204,205100,3712725900,180200,180200,180200,180200,0
|
|
20241204,205000,3712725900,180200,180200,180200,180200,0
|
|
20241204,204900,3712725900,180200,180200,180200,180200,0
|
|
20241204,204800,3712725900,180200,180200,180200,180200,0
|
|
20241204,204700,3712725900,180200,180200,180200,180200,0
|
|
20241204,204600,3712725900,180200,180200,180200,180200,0
|
|
20241204,204500,3712725900,180200,180200,180200,180200,0
|
|
20241204,204400,3712725900,180200,180200,180200,180200,0
|
|
20241204,204300,3712725900,180200,180200,180200,180200,0
|
|
20241204,204200,3712725900,180200,180200,180200,180200,569
|
|
20241204,204100,3712725900,180200,180200,180200,180200,0
|
|
20241204,204000,3712725900,180200,180200,180200,180200,0
|
|
20241204,203900,3712725900,180200,180200,180200,180200,0
|
|
20241204,203800,3712725900,180200,180200,180200,180200,0
|
|
20241204,203700,3712725900,180200,180200,180200,180200,0
|
|
20241204,203600,3712725900,180200,180200,180200,180200,0
|
|
20241204,203500,3712725900,180200,180200,180200,180200,0
|
|
20241204,203400,3712725900,180200,180200,180200,180200,0
|
|
20241204,203300,3712725900,180200,180200,180200,180200,0
|
|
20241204,203200,3712725900,180200,180200,180200,180200,0
|
|
20241204,203100,3712725900,180200,180200,180200,180200,0
|
|
20241204,203000,3712725900,180200,180200,180200,180200,0
|
|
20241204,202900,3712725900,180200,180200,180200,180200,0
|
|
20241204,202800,3712725900,180200,180200,180200,180200,0
|
|
20241204,202700,3712725900,180200,180200,180200,180200,0
|
|
20241204,202600,3712725900,180200,180200,180200,180200,0
|
|
20241204,202500,3712725900,180200,180200,180200,180200,0
|
|
20241204,202400,3712725900,180200,180200,180200,180200,0
|
|
20241204,202300,3712725900,180200,180200,180200,180200,0
|
|
20241204,202200,3712725900,180200,180200,180200,180200,0
|
|
20241204,202100,3712725900,180200,180200,180200,180200,0
|
|
20241204,202000,3712725900,180200,180200,180200,180200,0
|
|
20241204,201900,3712725900,180200,180200,180200,180200,0
|
|
20241204,201800,3712725900,180200,180200,180200,180200,0
|
|
20241204,201700,3712725900,180200,180200,180200,180200,0
|
|
20241204,201600,3712725900,180200,180200,180200,180200,0
|
|
20241204,201500,3712725900,180200,180200,180200,180200,0
|
|
20241204,201400,3712725900,180200,180200,180200,180200,0
|
|
20241204,201300,3712725900,180200,180200,180200,180200,0
|
|
20241204,201200,3712725900,180200,180200,180200,180200,569
|
|
20241204,201100,3712725900,180200,180200,180200,180200,0
|
|
20241204,201000,3712725900,180200,180200,180200,180200,0
|
|
20241204,200900,3712725900,180200,180200,180200,180200,0
|
|
20241204,200800,3712725900,180200,180200,180200,180200,0
|
|
20241204,200700,3712725900,180200,180200,180200,180200,0
|
|
20241204,200600,3712725900,180200,180200,180200,180200,0
|
|
20241204,200500,3712725900,180200,180200,180200,180200,0
|
|
20241204,200400,3712725900,180200,180200,180200,180200,0
|
|
20241204,200300,3712725900,180200,180200,180200,180200,0
|
|
20241204,200200,3712725900,180200,180200,180200,180200,0
|
|
20241204,200100,3712725900,180200,180200,180200,180200,0
|
|
20241204,200000,3712725900,180200,180200,180200,180200,0
|
|
20241204,195900,3712725900,180200,180200,180200,180200,0
|
|
20241204,195800,3712725900,180200,180200,180200,180200,0
|
|
20241204,195700,3712725900,180200,180200,180200,180200,0
|
|
20241204,195600,3712725900,180200,180200,180200,180200,0
|
|
20241204,195500,3712725900,180200,180200,180200,180200,0
|
|
20241204,195400,3712725900,180200,180200,180200,180200,0
|
|
20241204,195300,3712725900,180200,180200,180200,180200,0
|
|
20241204,195200,3712725900,180200,180200,180200,180200,0
|
|
20241204,195100,3712725900,180200,180200,180200,180200,0
|
|
20241204,195000,3712725900,180200,180200,180200,180200,0
|
|
20241204,194900,3712725900,180200,180200,180200,180200,0
|
|
20241204,194800,3712725900,180200,180200,180200,180200,0
|
|
20241204,194700,3712725900,180200,180200,180200,180200,0
|
|
20241204,194600,3712725900,180200,180200,180200,180200,0
|
|
20241204,194500,3712725900,180200,180200,180200,180200,0
|
|
20241204,194400,3712725900,180200,180200,180200,180200,0
|
|
20241204,194300,3712725900,180200,180200,180200,180200,0
|
|
20241204,194200,3712725900,180200,180200,180200,180200,569
|
|
20241204,194100,3712725900,180200,180200,180200,180200,0
|
|
20241204,194000,3712725900,180200,180200,180200,180200,0
|
|
20241204,193900,3712725900,180200,180200,180200,180200,0
|
|
20241204,193800,3712725900,180200,180200,180200,180200,0
|
|
20241204,193700,3712725900,180200,180200,180200,180200,0
|
|
20241204,193600,3712725900,180200,180200,180200,180200,0
|
|
20241204,193500,3712725900,180200,180200,180200,180200,0
|
|
20241204,193400,3712725900,180200,180200,180200,180200,0
|
|
20241204,193300,3712725900,180200,180200,180200,180200,0
|
|
20241204,193200,3712725900,180200,180200,180200,180200,0
|
|
20241204,193100,3712725900,180200,180200,180200,180200,0
|
|
20241204,193000,3712725900,180200,180200,180200,180200,0
|
|
20241204,192900,3712725900,180200,180200,180200,180200,0
|
|
20241204,192800,3712725900,180200,180200,180200,180200,0
|
|
20241204,192700,3712725900,180200,180200,180200,180200,0
|
|
20241204,192600,3712725900,180200,180200,180200,180200,0
|
|
20241204,192500,3712725900,180200,180200,180200,180200,0
|
|
20241204,192400,3712725900,180200,180200,180200,180200,0
|
|
20241204,192300,3712725900,180200,180200,180200,180200,0
|
|
20241204,192200,3712725900,180200,180200,180200,180200,0
|
|
20241204,192100,3712725900,180200,180200,180200,180200,0
|
|
20241204,192000,3712725900,180200,180200,180200,180200,0
|
|
20241204,191900,3712725900,180200,180200,180200,180200,0
|
|
20241204,191800,3712725900,180200,180200,180200,180200,0
|
|
20241204,191700,3712725900,180200,180200,180200,180200,0
|
|
20241204,191600,3712725900,180200,180200,180200,180200,0
|
|
20241204,191500,3712725900,180200,180200,180200,180200,0
|
|
20241204,191400,3712725900,180200,180200,180200,180200,0
|
|
20241204,191300,3712725900,180200,180200,180200,180200,0
|
|
20241204,191200,3712725900,180200,180200,180200,180200,569
|
|
20241204,191100,3712725900,180200,180200,180200,180200,0
|
|
20241204,191000,3712725900,180200,180200,180200,180200,0
|
|
20241204,190900,3712725900,180200,180200,180200,180200,0
|
|
20241204,190800,3712725900,180200,180200,180200,180200,0
|
|
20241204,190700,3712725900,180200,180200,180200,180200,0
|
|
20241204,190600,3712725900,180200,180200,180200,180200,0
|
|
20241204,190500,3712725900,180200,180200,180200,180200,0
|
|
20241204,190400,3712725900,180200,180200,180200,180200,0
|
|
20241204,190300,3712725900,180200,180200,180200,180200,0
|
|
20241204,190200,3712725900,180200,180200,180200,180200,0
|
|
20241204,190100,3712725900,180200,180200,180200,180200,0
|
|
20241204,190000,3712725900,180200,180200,180200,180200,0
|
|
20241204,185900,3712725900,180200,180200,180200,180200,0
|
|
20241204,185800,3712725900,180200,180200,180200,180200,0
|
|
20241204,185700,3712725900,180200,180200,180200,180200,0
|
|
20241204,185600,3712725900,180200,180200,180200,180200,0
|
|
20241204,185500,3712725900,180200,180200,180200,180200,0
|
|
20241204,185400,3712725900,180200,180200,180200,180200,0
|
|
20241204,185300,3712725900,180200,180200,180200,180200,0
|
|
20241204,185200,3712725900,180200,180200,180200,180200,0
|
|
20241204,185100,3712725900,180200,180200,180200,180200,0
|
|
20241204,185000,3712725900,180200,180200,180200,180200,0
|
|
20241204,184900,3712725900,180200,180200,180200,180200,0
|
|
20241204,184800,3712725900,180200,180200,180200,180200,0
|
|
20241204,184700,3712725900,180200,180200,180200,180200,0
|
|
20241204,184600,3712725900,180200,180200,180200,180200,0
|
|
20241204,184500,3712725900,180200,180200,180200,180200,0
|
|
20241204,184400,3712725900,180200,180200,180200,180200,0
|
|
20241204,184300,3712725900,180200,180200,180200,180200,0
|
|
20241204,184200,3712725900,180200,180200,180200,180200,569
|
|
20241204,184100,3712725900,180200,180200,180200,180200,0
|
|
20241204,184000,3712725900,180200,180200,180200,180200,0
|
|
20241204,183900,3712725900,180200,180200,180200,180200,0
|
|
20241204,183800,3712725900,180200,180200,180200,180200,0
|
|
20241204,183700,3712725900,180200,180200,180200,180200,0
|
|
20241204,183600,3712725900,180200,180200,180200,180200,0
|
|
20241204,183500,3712725900,180200,180200,180200,180200,0
|
|
20241204,183400,3712725900,180200,180200,180200,180200,0
|
|
20241204,183300,3712725900,180200,180200,180200,180200,0
|
|
20241204,183200,3712725900,180200,180200,180200,180200,0
|
|
20241204,183100,3712725900,180200,180200,180200,180200,0
|
|
20241204,183000,3712725900,180200,180200,180200,180200,0
|
|
20241204,182900,3712725900,180200,180200,180200,180200,0
|
|
20241204,182800,3712725900,180200,180200,180200,180200,0
|
|
20241204,182700,3712725900,180200,180200,180200,180200,0
|
|
20241204,182600,3712725900,180200,180200,180200,180200,0
|
|
20241204,182500,3712725900,180200,180200,180200,180200,0
|
|
20241204,182400,3712725900,180200,180200,180200,180200,0
|
|
20241204,182300,3712725900,180200,180200,180200,180200,0
|
|
20241204,182200,3712725900,180200,180200,180200,180200,0
|
|
20241204,182100,3712725900,180200,180200,180200,180200,0
|
|
20241204,182000,3712725900,180200,180200,180200,180200,0
|
|
20241204,181900,3712725900,180200,180200,180200,180200,0
|
|
20241204,181800,3712725900,180200,180200,180200,180200,0
|
|
20241204,181700,3712725900,180200,180200,180200,180200,0
|
|
20241204,181600,3712725900,180200,180200,180200,180200,0
|
|
20241204,181500,3712725900,180200,180200,180200,180200,0
|
|
20241204,181400,3712725900,180200,180200,180200,180200,0
|
|
20241204,181300,3712725900,180200,180200,180200,180200,0
|
|
20241204,181200,3712725900,180200,180200,180200,180200,569
|
|
20241204,181100,3712725900,180200,180200,180200,180200,0
|
|
20241204,181000,3712725900,180200,180200,180200,180200,0
|
|
20241204,180900,3712725900,180200,180200,180200,180200,0
|
|
20241204,180800,3712725900,180200,180200,180200,180200,0
|
|
20241204,180700,3712725900,180200,180200,180200,180200,0
|
|
20241204,180600,3712725900,180200,180200,180200,180200,0
|
|
20241204,180500,3712725900,180200,180200,180200,180200,0
|
|
20241204,180400,3712725900,180200,180200,180200,180200,0
|
|
20241204,180300,3712725900,180200,180200,180200,180200,0
|
|
20241204,180200,3712725900,180200,180200,180200,180200,0
|
|
20241204,180100,3712725900,180200,180200,180200,180200,0
|
|
20241204,180000,3712725900,180200,180200,180200,180200,0
|
|
20241204,175900,3712725900,180200,180200,180200,180200,0
|
|
20241204,175800,3712725900,180200,180200,180200,180200,0
|
|
20241204,175700,3712725900,180200,180200,180200,180200,0
|
|
20241204,175600,3712725900,180200,180200,180200,180200,0
|
|
20241204,175500,3712725900,180200,180200,180200,180200,0
|
|
20241204,175400,3712725900,180200,180200,180200,180200,0
|
|
20241204,175300,3712725900,180200,180200,180200,180200,0
|
|
20241204,175200,3712725900,180200,180200,180200,180200,0
|
|
20241204,175100,3712725900,180200,180200,180200,180200,0
|
|
20241204,175000,3712725900,180200,180200,180200,180200,0
|
|
20241204,174900,3712725900,180200,180200,180200,180200,0
|
|
20241204,174800,3712725900,180200,180200,180200,180200,0
|
|
20241204,174700,3712725900,180200,180200,180200,180200,0
|
|
20241204,174600,3712725900,180200,180200,180200,180200,0
|
|
20241204,174500,3712725900,180200,180200,180200,180200,0
|
|
20241204,174400,3712725900,180200,180200,180200,180200,0
|
|
20241204,174300,3712725900,180200,180200,180200,180200,0
|
|
20241204,174200,3712725900,180200,180200,180200,180200,569
|
|
20241204,174100,3712725900,180200,180200,180200,180200,0
|
|
20241204,174000,3712725900,180200,180200,180200,180200,0
|
|
20241204,173900,3712725900,180200,180200,180200,180200,0
|
|
20241204,173800,3712725900,180200,180200,180200,180200,0
|
|
20241204,173700,3712725900,180200,180200,180200,180200,0
|
|
20241204,173600,3712725900,180200,180200,180200,180200,0
|
|
20241204,173500,3712725900,180200,180200,180200,180200,0
|
|
20241204,173400,3712725900,180200,180200,180200,180200,0
|
|
20241204,173300,3712725900,180200,180200,180200,180200,0
|
|
20241204,173200,3712725900,180200,180200,180200,180200,0
|
|
20241204,173100,3712725900,180200,180200,180200,180200,0
|
|
20241204,173000,3712725900,180200,180200,180200,180200,0
|
|
20241204,172900,3712725900,180200,180200,180200,180200,0
|
|
20241204,172800,3712725900,180200,180200,180200,180200,0
|
|
20241204,172700,3712725900,180200,180200,180200,180200,0
|
|
20241204,172600,3712725900,180200,180200,180200,180200,0
|
|
20241204,172500,3712725900,180200,180200,180200,180200,0
|
|
20241204,172400,3712725900,180200,180200,180200,180200,0
|
|
20241204,172300,3712725900,180200,180200,180200,180200,0
|
|
20241204,172200,3712725900,180200,180200,180200,180200,0
|
|
20241204,172100,3712725900,180200,180200,180200,180200,0
|
|
20241204,172000,3712725900,180200,180200,180200,180200,0
|
|
20241204,171900,3712725900,180200,180200,180200,180200,0
|
|
20241204,171800,3712725900,180200,180200,180200,180200,0
|
|
20241204,171700,3712725900,180200,180200,180200,180200,0
|
|
20241204,171600,3712725900,180200,180200,180200,180200,0
|
|
20241204,171500,3712725900,180200,180200,180200,180200,0
|
|
20241204,171400,3712725900,180200,180200,180200,180200,0
|
|
20241204,171300,3712725900,180200,180200,180200,180200,0
|
|
20241204,171200,3712725900,180200,180200,180200,180200,569
|
|
20241204,171100,3712725900,180200,180200,180200,180200,0
|
|
20241204,171000,3712725900,180200,180200,180200,180200,0
|
|
20241204,170900,3712725900,180200,180200,180200,180200,0
|
|
20241204,170800,3712725900,180200,180200,180200,180200,0
|
|
20241204,170700,3712725900,180200,180200,180200,180200,0
|
|
20241204,170600,3712725900,180200,180200,180200,180200,0
|
|
20241204,170500,3712725900,180200,180200,180200,180200,0
|
|
20241204,170400,3712725900,180200,180200,180200,180200,0
|
|
20241204,170300,3712725900,180200,180200,180200,180200,0
|
|
20241204,170200,3712725900,180200,180200,180200,180200,0
|
|
20241204,170100,3712725900,180200,180200,180200,180200,0
|
|
20241204,170000,3712725900,180200,180200,180200,180200,0
|
|
20241204,165900,3712725900,180200,180200,180200,180200,0
|
|
20241204,165800,3712725900,180200,180200,180200,180200,0
|
|
20241204,165700,3712725900,180200,180200,180200,180200,0
|
|
20241204,165600,3712725900,180200,180200,180200,180200,0
|
|
20241204,165500,3712725900,180200,180200,180200,180200,0
|
|
20241204,165400,3712725900,180200,180200,180200,180200,0
|
|
20241204,165300,3712725900,180200,180200,180200,180200,0
|
|
20241204,165200,3712725900,180200,180200,180200,180200,0
|
|
20241204,165100,3712725900,180200,180200,180200,180200,0
|
|
20241204,165000,3712725900,180200,180200,180200,180200,0
|
|
20241204,164900,3712725900,180200,180200,180200,180200,0
|
|
20241204,164800,3712725900,180200,180200,180200,180200,0
|
|
20241204,164700,3712725900,180200,180200,180200,180200,0
|
|
20241204,164600,3712725900,180200,180200,180200,180200,0
|
|
20241204,164500,3712725900,180200,180200,180200,180200,0
|
|
20241204,164400,3712725900,180200,180200,180200,180200,0
|
|
20241204,164300,3712725900,180200,180200,180200,180200,0
|
|
20241204,164200,3712725900,180200,180200,180200,180200,569
|
|
20241204,164100,3712725900,180200,180200,180200,180200,0
|
|
20241204,164000,3712725900,180200,180200,180200,180200,0
|
|
20241204,163900,3712725900,180200,180200,180200,180200,0
|
|
20241204,163800,3712725900,180200,180200,180200,180200,0
|
|
20241204,163700,3712725900,180200,180200,180200,180200,0
|
|
20241204,163600,3712725900,180200,180200,180200,180200,0
|
|
20241204,163500,3712725900,180200,180200,180200,180200,0
|
|
20241204,163400,3712725900,180200,180200,180200,180200,0
|
|
20241204,163300,3712725900,180200,180200,180200,180200,0
|
|
20241204,163200,3712725900,180200,180200,180200,180200,0
|
|
20241204,163100,3712725900,180200,180200,180200,180200,0
|
|
20241204,163000,3712725900,180200,180200,180200,180200,0
|
|
20241204,162900,3712725900,180200,180200,180200,180200,0
|
|
20241204,162800,3712725900,180200,180200,180200,180200,0
|
|
20241204,162700,3712725900,180200,180200,180200,180200,0
|
|
20241204,162600,3712725900,180200,180200,180200,180200,0
|
|
20241204,162500,3712725900,180200,180200,180200,180200,0
|
|
20241204,162400,3712725900,180200,180200,180200,180200,0
|
|
20241204,162300,3712725900,180200,180200,180200,180200,0
|
|
20241204,162200,3712725900,180200,180200,180200,180200,0
|
|
20241204,162100,3712725900,180200,180200,180200,180200,0
|
|
20241204,162000,3712725900,180200,180200,180200,180200,0
|
|
20241204,161900,3712725900,180200,180200,180200,180200,0
|
|
20241204,161800,3712725900,180200,180200,180200,180200,0
|
|
20241204,161700,3712725900,180200,180200,180200,180200,0
|
|
20241204,161600,3712725900,180200,180200,180200,180200,0
|
|
20241204,161500,3712725900,180200,180200,180200,180200,0
|
|
20241204,161400,3712725900,180200,180200,180200,180200,0
|
|
20241204,161300,3712725900,180200,180200,180200,180200,0
|
|
20241204,161200,3712725900,180200,180200,180200,180200,569
|
|
20241204,161100,3712725900,180200,180200,180200,180200,0
|
|
20241204,161000,3712725900,180200,180200,180200,180200,0
|
|
20241204,160900,3712725900,180200,180200,180200,180200,0
|
|
20241204,160800,3712725900,180200,180200,180200,180200,0
|
|
20241204,160700,3712725900,180200,180200,180200,180200,0
|
|
20241204,160600,3712725900,180200,180200,180200,180200,0
|
|
20241204,160500,3712725900,180200,180200,180200,180200,0
|
|
20241204,160400,3712725900,180200,180200,180200,180200,0
|
|
20241204,160300,3712725900,180200,180200,180200,180200,0
|
|
20241204,160200,3712725900,180200,180200,180200,180200,0
|
|
20241204,160100,3712725900,180200,180200,180200,180200,0
|
|
20241204,160000,3712725900,180200,180200,180200,180200,0
|
|
20241204,155900,3712725900,180200,180200,180200,180200,0
|
|
20241204,155800,3712725900,180200,180200,180200,180200,0
|
|
20241204,155700,3712725900,180200,180200,180200,180200,0
|
|
20241204,155600,3712725900,180200,180200,180200,180200,0
|
|
20241204,155500,3712725900,180200,180200,180200,180200,0
|
|
20241204,155400,3712725900,180200,180200,180200,180200,0
|
|
20241204,155300,3712725900,180200,180200,180200,180200,0
|
|
20241204,155200,3712725900,180200,180200,180200,180200,0
|
|
20241204,155100,3712725900,180200,180200,180200,180200,0
|
|
20241204,155000,3712725900,180200,180200,180200,180200,0
|
|
20241204,154900,3712725900,180200,180200,180200,180200,0
|
|
20241204,154800,3712725900,180200,180200,180200,180200,0
|
|
20241204,154700,3712725900,180200,180200,180200,180200,0
|
|
20241204,154600,3712725900,180200,180200,180200,180200,0
|
|
20241204,154500,3712725900,180200,180200,180200,180200,0
|
|
20241204,154400,3712725900,180200,180200,180200,180200,0
|
|
20241204,154300,3712725900,180200,180200,180200,180200,0
|
|
20241204,154200,3712725900,180200,180200,180200,180200,569
|
|
20241204,154100,3712725900,180200,180200,180200,180200,0
|
|
20241204,154000,3712725900,180200,180200,180200,180200,0
|
|
20241204,153900,3712725900,180200,180200,180200,180200,0
|
|
20241204,153800,3712725900,180200,180200,180200,180200,0
|
|
20241204,153700,3712725900,180200,180200,180200,180200,0
|
|
20241204,153600,3712725900,180200,180200,180200,180200,0
|
|
20241204,153500,3712725900,180200,180200,180200,180200,0
|
|
20241204,153400,3712725900,180200,180200,180200,180200,0
|
|
20241204,153300,3712725900,180200,180200,180200,180200,0
|
|
20241204,153200,3712725900,180200,180200,180200,180200,0
|
|
20241204,153100,3712725900,180200,180200,180200,180200,0
|
|
20241204,153000,3712725900,180200,180200,180200,180200,569
|
|
20241204,152900,3610192100,180100,180100,180100,180100,0
|
|
20241204,152800,3610192100,180100,180100,180100,180100,0
|
|
20241204,152700,3610192100,180100,180100,180100,180100,0
|
|
20241204,152600,3610192100,180100,180100,180100,180100,0
|
|
20241204,152500,3610192100,180100,180100,180100,180100,0
|
|
20241204,152400,3610192100,180100,180100,180100,180100,0
|
|
20241204,152300,3610192100,180100,180100,180100,180100,0
|
|
20241204,152200,3610192100,180100,180100,180100,180100,0
|
|
20241204,152100,3610192100,180100,180100,180100,180100,0
|
|
20241204,152000,3610192100,180100,180100,180100,180100,0
|
|
20241204,151900,3610192100,180100,180800,180900,180100,134
|
|
20241204,151800,3586002000,180800,180800,180800,180700,31
|
|
20241204,151700,3580397800,180800,180900,180900,180800,32
|
|
20241204,151600,3574610600,180900,181000,181000,180900,62
|
|
20241204,151500,3563390600,181000,181100,181100,181000,12
|
|
20241204,151400,3561218400,181000,181100,181100,181000,71
|
|
20241204,151300,3548365000,181100,181100,181100,181100,38
|
|
20241204,151200,3541483200,181100,181100,181100,181100,33
|
|
20241204,151100,3535506900,181100,181100,181100,181100,17
|
|
20241204,151000,3532428200,181200,181100,181200,181100,10
|
|
20241204,150900,3530617100,181200,181300,181300,181200,61
|
|
20241204,150800,3519559200,181400,181400,181400,181400,1
|
|
20241204,150700,3519377800,181400,181400,181400,181400,0
|
|
20241204,150600,3519377800,181400,181400,181500,181400,29
|
|
20241204,150500,3514117100,181500,181500,181500,181500,7
|
|
20241204,150400,3512846600,181500,181500,181500,181500,22
|
|
20241204,150300,3508853600,181600,181700,181800,181600,19
|
|
20241204,150200,3505402900,181700,181800,181800,181700,46
|
|
20241204,150100,3497041500,181800,181800,181800,181800,1
|
|
20241204,150000,3496859700,181700,181700,181700,181600,31
|
|
20241204,145900,3491227900,181600,181600,181700,181600,23
|
|
20241204,145800,3487051000,181500,181600,181600,181500,8
|
|
20241204,145700,3485598900,181600,181600,181700,181600,27
|
|
20241204,145600,3480695600,181700,181700,181700,181700,11
|
|
20241204,145500,3478696900,181700,181900,181900,181700,3
|
|
20241204,145400,3478151600,182000,182000,182000,182000,6
|
|
20241204,145300,3477059600,181600,181900,181900,181600,24
|
|
20241204,145200,3472697400,181900,182000,182000,181800,11
|
|
20241204,145100,3470696500,181700,181800,181800,181700,19
|
|
20241204,145000,3467243400,181800,181800,181800,181800,0
|
|
20241204,144900,3467243400,181800,182000,182000,181800,33
|
|
20241204,144800,3461241100,181900,182000,182000,181900,12
|
|
20241204,144700,3459058000,181900,181900,181900,181900,5
|
|
20241204,144600,3458148500,181900,182300,182300,181900,5
|
|
20241204,144500,3457237400,181900,182300,182300,181900,2
|
|
20241204,144400,3456873200,182400,182400,182400,182400,1
|
|
20241204,144300,3456690800,182500,182500,182500,182500,0
|
|
20241204,144200,3456690800,182500,182200,182500,182200,11
|
|
20241204,144100,3454686300,182200,182100,182200,182100,7
|
|
20241204,144000,3453411100,182100,181600,183000,181600,227
|
|
20241204,143900,3412023600,181600,181500,181600,181500,26
|
|
20241204,143800,3407304500,181500,181400,181500,181300,31
|
|
20241204,143700,3401680800,181400,181400,181400,181400,1
|
|
20241204,143600,3401499400,181400,181400,181400,181300,8
|
|
20241204,143500,3400048300,181400,181400,181400,181400,13
|
|
20241204,143400,3397690100,181300,181300,181400,181300,22
|
|
20241204,143300,3393701100,181100,181000,181100,181000,57
|
|
20241204,143200,3383379000,181000,181000,181000,181000,6
|
|
20241204,143100,3382293000,181100,180800,181100,180800,117
|
|
20241204,143000,3361137900,180700,180800,180800,180700,18
|
|
20241204,142900,3357883600,180700,180700,180700,180700,4
|
|
20241204,142800,3357160800,180800,180800,180800,180800,10
|
|
20241204,142700,3355352800,180800,180800,180800,180800,10
|
|
20241204,142600,3353544800,180800,180300,180800,180300,96
|
|
20241204,142500,3336231100,180300,180300,180300,180300,1
|
|
20241204,142400,3336050800,180300,180500,180500,180300,306
|
|
20241204,142300,3280849400,180500,180400,180500,180400,61
|
|
20241204,142200,3269844400,180600,180700,180700,180600,4
|
|
20241204,142100,3269121900,180500,180400,180500,180400,55
|
|
20241204,142000,3259198500,180400,180500,180500,180400,24
|
|
20241204,141900,3254868500,180400,180100,180400,180100,23
|
|
20241204,141800,3250723500,180000,180200,180200,180000,69
|
|
20241204,141700,3238301800,180100,180100,180100,180100,8
|
|
20241204,141600,3236861000,180100,180100,180100,180100,13
|
|
20241204,141500,3234519700,180100,180400,180400,180000,281
|
|
20241204,141400,3183911200,180400,180600,180600,180400,218
|
|
20241204,141300,3144552700,180700,180900,180900,180700,178
|
|
20241204,141200,3112373000,180900,180900,180900,180900,2
|
|
20241204,141100,3112011200,180900,181100,181100,180800,265
|
|
20241204,141000,3064073900,181000,181100,181100,181000,8
|
|
20241204,140900,3062625700,181100,181000,181100,181000,48
|
|
20241204,140800,3053936400,181000,180900,181000,180900,19
|
|
20241204,140700,3050498700,180800,180800,180800,180800,0
|
|
20241204,140600,3050498700,180800,180900,180900,180800,18
|
|
20241204,140500,3047244200,180900,181100,181100,180800,33
|
|
20241204,140400,3041272400,181100,181100,181100,181100,8
|
|
20241204,140300,3039823600,181100,181000,181100,181000,2
|
|
20241204,140200,3039461500,181100,181100,181100,181000,3
|
|
20241204,140100,3038918300,181100,181100,181100,181100,2
|
|
20241204,140000,3038556100,181100,181100,181100,181100,1
|
|
20241204,135900,3038375000,180900,180900,180900,180900,16
|
|
20241204,135800,3035480600,180900,180900,180900,180900,27
|
|
20241204,135700,3030596300,180900,181000,181000,180900,4
|
|
20241204,135600,3029872400,181000,181000,181000,181000,0
|
|
20241204,135500,3029872400,181000,181000,181000,181000,0
|
|
20241204,135400,3029872400,181000,181000,181000,181000,6
|
|
20241204,135300,3028786400,181000,181100,181100,181000,6
|
|
20241204,135200,3027700300,181100,181100,181300,181100,14
|
|
20241204,135100,3025163100,181400,181400,181400,181400,1
|
|
20241204,135000,3024981700,181100,181200,181200,181100,6
|
|
20241204,134900,3023894600,181200,181100,181400,181100,9
|
|
20241204,134800,3022263400,181500,181500,181500,181500,0
|
|
20241204,134700,3022263400,181500,180900,181500,180800,23
|
|
20241204,134600,3018096900,180900,181000,181000,180900,18
|
|
20241204,134500,3014840500,181100,181000,181100,181000,19
|
|
20241204,134400,3011400200,181100,181100,181100,181100,7
|
|
20241204,134300,3010132500,181100,181500,181500,181100,4
|
|
20241204,134200,3009406900,181100,181300,181300,181100,3
|
|
20241204,134100,3008863400,181300,181300,181500,181300,11
|
|
20241204,134000,3006868800,181200,181300,181300,181200,5
|
|
20241204,133900,3005962700,181600,181300,181600,181300,2
|
|
20241204,133800,3005599800,181200,181200,181200,181200,0
|
|
20241204,133700,3005599800,181200,181200,181200,181200,2
|
|
20241204,133600,3005237400,181200,181200,181200,181200,28
|
|
20241204,133500,3000163800,181200,181200,181200,181200,1
|
|
20241204,133400,2999982600,181200,181000,181200,181000,10
|
|
20241204,133300,2998171400,180900,180900,180900,180900,1
|
|
20241204,133200,2997990500,181600,181000,181600,181000,16
|
|
20241204,133100,2995092100,181100,181100,181100,181100,1
|
|
20241204,133000,2994911000,180800,180800,180800,180800,5
|
|
20241204,132900,2994007000,180700,180700,180700,180600,21
|
|
20241204,132800,2990212400,180700,180700,180700,180700,3
|
|
20241204,132700,2989670300,180700,180700,180700,180700,24
|
|
20241204,132600,2985333500,180800,181400,181400,180800,136
|
|
20241204,132500,2960714600,181300,181300,181300,181300,0
|
|
20241204,132400,2960714600,181300,181100,181300,181100,50
|
|
20241204,132300,2951654500,181200,181300,181300,181200,25
|
|
20241204,132200,2947123000,181300,181500,181600,181300,38
|
|
20241204,132100,2940230500,181700,182200,182200,181400,17
|
|
20241204,132000,2937143000,182000,182700,182700,182000,14
|
|
20241204,131900,2934592700,182700,182300,182700,182300,70
|
|
20241204,131800,2921810900,182600,181300,182600,181200,103
|
|
20241204,131700,2903080400,181200,181200,181200,181200,0
|
|
20241204,131600,2903080400,181200,181100,181200,181100,33
|
|
20241204,131500,2897101600,181100,181100,181100,181100,1
|
|
20241204,131400,2896920500,181100,181100,181100,181100,7
|
|
20241204,131300,2895652800,181100,181200,181200,181000,94
|
|
20241204,131200,2878637100,181100,181100,181100,181100,5
|
|
20241204,131100,2877731600,181100,181100,181100,181100,1
|
|
20241204,131000,2877550500,181200,181200,181200,181100,30
|
|
20241204,130900,2872116500,181300,181600,181600,181300,30
|
|
20241204,130800,2866671500,181500,181500,181500,181500,0
|
|
20241204,130700,2866671500,181500,181500,181500,181500,2
|
|
20241204,130600,2866308500,181500,181300,181500,181300,15
|
|
20241204,130500,2863587400,181600,181300,181700,181300,68
|
|
20241204,130400,2851233500,181700,181700,181700,181700,2
|
|
20241204,130300,2850870100,181500,181300,181500,181300,6
|
|
20241204,130200,2849781500,181800,181800,181800,181800,2
|
|
20241204,130100,2849417900,181800,181800,181800,181800,1
|
|
20241204,130000,2849236100,181800,181700,181800,181700,17
|
|
20241204,125900,2846146900,181600,181300,181600,181300,6
|
|
20241204,125800,2845057700,181500,181500,181500,181500,1
|
|
20241204,125700,2844876200,181200,181100,181200,181100,2
|
|
20241204,125600,2844513900,181500,181500,181500,181500,0
|
|
20241204,125500,2844513900,181500,181000,181500,181000,33
|
|
20241204,125400,2838527300,181400,181100,181400,181100,91
|
|
20241204,125300,2822029300,181300,181300,181300,181300,15
|
|
20241204,125200,2819309800,181300,181400,181400,181300,14
|
|
20241204,125100,2816771500,181300,181400,181500,181300,32
|
|
20241204,125000,2810967700,181500,181500,181500,181500,3
|
|
20241204,124900,2810423200,181400,181600,181600,181400,53
|
|
20241204,124800,2800802200,181600,181600,181600,181600,5
|
|
20241204,124700,2799894200,181700,181500,181700,181500,8
|
|
20241204,124600,2798441400,181700,181900,181900,181700,18
|
|
20241204,124500,2795170600,181900,181700,181900,181700,19
|
|
20241204,124400,2791717400,181800,181800,181800,181800,1
|
|
20241204,124300,2791535600,181400,181400,181400,181400,26
|
|
20241204,124200,2786819200,181400,181100,181400,181100,308
|
|
20241204,124100,2730987400,181100,181100,181100,181000,10
|
|
20241204,124000,2729177200,181100,181100,181100,181100,4
|
|
20241204,123900,2728452800,181100,181100,181100,181100,3
|
|
20241204,123800,2727909500,181100,180800,181100,180800,31
|
|
20241204,123700,2722303500,180800,180800,180800,180800,2
|
|
20241204,123600,2721941900,180800,180800,180800,180800,10
|
|
20241204,123500,2720133900,180800,180800,180800,180800,1
|
|
20241204,123400,2719953100,180700,180700,180700,180700,1
|
|
20241204,123300,2719772400,180700,180600,180700,180600,3
|
|
20241204,123200,2719230500,180600,180700,180700,180600,11
|
|
20241204,123100,2717243700,180600,180600,180600,180600,0
|
|
20241204,123000,2717243700,180600,180800,180800,180600,25
|
|
20241204,122900,2712724500,180900,180900,180900,180900,0
|
|
20241204,122800,2712724500,180900,180900,180900,180900,5
|
|
20241204,122700,2711820000,180900,180900,180900,180900,16
|
|
20241204,122600,2708925600,180900,181200,181200,180900,3
|
|
20241204,122500,2708382500,180900,181000,181000,180900,38
|
|
20241204,122400,2701507300,181200,181300,181300,181200,30
|
|
20241204,122300,2696071100,181300,181400,181400,181300,62
|
|
20241204,122200,2684828200,181200,180900,181200,180900,114
|
|
20241204,122100,2664193700,180800,180900,180900,180800,72
|
|
20241204,122000,2651170000,180900,180800,180900,180800,200
|
|
20241204,121900,2614995400,180700,180700,180700,180700,9
|
|
20241204,121800,2613369100,180700,180700,180700,180700,22
|
|
20241204,121700,2609393700,180700,180700,180700,180700,13
|
|
20241204,121600,2607044600,180500,180500,180500,180500,11
|
|
20241204,121500,2605059100,180400,180400,180400,180400,7
|
|
20241204,121400,2603796300,180300,180200,180300,180200,24
|
|
20241204,121300,2599470100,180300,180300,180300,180300,1
|
|
20241204,121200,2599289800,180400,180400,180400,180400,4
|
|
20241204,121100,2598568200,180400,180400,180400,180200,4
|
|
20241204,121000,2597846800,180100,180100,180100,180100,8
|
|
20241204,120900,2596406000,180100,180100,180100,180100,3
|
|
20241204,120800,2595865700,180400,180400,180400,180400,1
|
|
20241204,120700,2595685300,180000,180000,180000,180000,5
|
|
20241204,120600,2594785300,180000,180000,180000,180000,23
|
|
20241204,120500,2590645300,179900,179800,179900,179800,13
|
|
20241204,120400,2588306700,179700,179700,179700,179700,0
|
|
20241204,120300,2588306700,179700,179700,179800,179700,20
|
|
20241204,120200,2584712600,179700,179700,179700,179700,4
|
|
20241204,120100,2583993800,180000,180000,180000,179700,4
|
|
20241204,120000,2583274400,179600,179300,179600,179300,54
|
|
20241204,115900,2573585000,179500,179000,179500,179000,60
|
|
20241204,115800,2562829200,179000,179000,179000,179000,29
|
|
20241204,115700,2557638200,179100,179100,179100,179100,19
|
|
20241204,115600,2554235300,179000,178900,179100,178800,66
|
|
20241204,115500,2542426800,179100,178900,179100,178900,3
|
|
20241204,115400,2541889700,179300,178800,179300,178800,26
|
|
20241204,115300,2537239900,179200,179000,179200,179000,6
|
|
20241204,115200,2536165500,179300,179200,179300,179200,26
|
|
20241204,115100,2531506100,179300,179300,179300,179300,3
|
|
20241204,115000,2530968200,179300,179200,179300,179200,25
|
|
20241204,114900,2526488100,179100,179100,179100,179100,28
|
|
20241204,114800,2521473300,178900,178900,178900,178900,24
|
|
20241204,114700,2517179700,178800,179100,179100,178700,213
|
|
20241204,114600,2479095500,179100,178800,179100,178800,30
|
|
20241204,114500,2473730100,178800,178900,178900,178800,2
|
|
20241204,114400,2473372400,178900,178800,178900,178800,36
|
|
20241204,114300,2466934400,178800,178800,178800,178800,3
|
|
20241204,114200,2466398000,178800,178900,178900,178800,33
|
|
20241204,114100,2460496700,178900,178800,178900,178800,11
|
|
20241204,114000,2458529800,178900,179000,179000,178900,16
|
|
20241204,113900,2455666700,179000,179000,179000,179000,12
|
|
20241204,113800,2453518700,179100,179100,179100,179100,3
|
|
20241204,113700,2452981400,179000,179000,179000,179000,5
|
|
20241204,113600,2452086400,179000,179000,179000,179000,115
|
|
20241204,113500,2431501400,179100,179200,179200,179100,43
|
|
20241204,113400,2423796400,179200,179300,179300,179200,26
|
|
20241204,113300,2419137000,179300,179200,179300,179200,49
|
|
20241204,113200,2410353800,179200,179200,179200,179200,0
|
|
20241204,113100,2410353800,179200,179300,179300,179200,22
|
|
20241204,113000,2406411200,179600,179600,179600,179600,1
|
|
20241204,112900,2406231600,179100,179100,179100,179100,32
|
|
20241204,112800,2400500400,179100,179100,179100,179100,5
|
|
20241204,112700,2399604900,179100,179500,179500,179100,33
|
|
20241204,112600,2393693800,179500,179500,179500,179500,8
|
|
20241204,112500,2392257800,179600,179100,179600,179000,40
|
|
20241204,112400,2385095700,179100,179100,179100,179100,13
|
|
20241204,112300,2382767400,179000,179100,179100,179000,24
|
|
20241204,112200,2378471300,179000,179000,179000,179000,27
|
|
20241204,112100,2373638300,179000,178800,179000,178800,25
|
|
20241204,112000,2369168100,178800,178800,178900,178800,8
|
|
20241204,111900,2367737200,178800,179000,179100,178800,48
|
|
20241204,111800,2359149600,178800,178800,178800,178800,51
|
|
20241204,111700,2350030800,178800,178800,178800,178700,28
|
|
20241204,111600,2345026800,178800,178900,178900,178700,185
|
|
20241204,111500,2311945100,179000,179000,179000,178900,28
|
|
20241204,111400,2306935500,179000,179000,179000,179000,4
|
|
20241204,111300,2306219500,178900,178900,179000,178900,42
|
|
20241204,111200,2298704700,178900,178900,178900,178800,53
|
|
20241204,111100,2289228000,178800,178800,178800,178800,24
|
|
20241204,111000,2284936800,178900,179000,179000,178900,12
|
|
20241204,110900,2282789900,178900,178900,178900,178900,46
|
|
20241204,110800,2274560500,179000,178800,179000,178800,27
|
|
20241204,110700,2269732300,178800,178800,178800,178800,10
|
|
20241204,110600,2267944300,178800,178700,178800,178700,117
|
|
20241204,110500,2247027300,178700,179000,179100,178700,475
|
|
20241204,110400,2162053200,179100,179100,179100,179000,37
|
|
20241204,110300,2155428000,179000,179100,179100,179000,344
|
|
20241204,110200,2093841100,179200,179400,179600,179200,210
|
|
20241204,110100,2056190300,179600,179400,179600,179400,22
|
|
20241204,110000,2052243200,179500,179900,180000,179500,100
|
|
20241204,105900,2034279200,180000,180000,180000,180000,22
|
|
20241204,105800,2030319200,180000,179500,180000,179500,29
|
|
20241204,105700,2025111700,180000,180000,180000,180000,1
|
|
20241204,105600,2024931700,179400,179400,179400,179400,24
|
|
20241204,105500,2020626100,180000,179500,180000,179500,7
|
|
20241204,105400,2019368300,179900,179400,179900,179400,26
|
|
20241204,105300,2014702900,179300,179300,179300,179300,0
|
|
20241204,105200,2014702900,179300,179300,179300,179300,24
|
|
20241204,105100,2010399700,179200,179100,179200,179100,24
|
|
20241204,105000,2006100000,179100,179200,179200,179100,46
|
|
20241204,104900,1997859300,179300,179300,179300,179300,6
|
|
20241204,104800,1996783500,179200,180000,180300,179200,61
|
|
20241204,104700,1985822400,180000,179100,180000,179000,76
|
|
20241204,104600,1972210300,179100,179500,179500,179100,28
|
|
20241204,104500,1967194200,180000,179500,180000,179500,22
|
|
20241204,104400,1963244200,179500,179500,179500,179500,3
|
|
20241204,104300,1962705700,180000,179000,180000,179000,42
|
|
20241204,104200,1955180700,179000,179100,179100,179000,15
|
|
20241204,104100,1952495600,179100,179100,179100,179000,53
|
|
20241204,104000,1943006000,179900,179900,179900,179900,33
|
|
20241204,103900,1937069300,180000,179000,180000,179000,25
|
|
20241204,103800,1932593300,180000,180000,180000,180000,25
|
|
20241204,103700,1928093300,179000,179000,179500,179000,54
|
|
20241204,103600,1918418800,179000,179000,179000,178900,46
|
|
20241204,103500,1910187700,178900,179200,179200,178900,241
|
|
20241204,103400,1867038100,179200,179200,179200,179200,10
|
|
20241204,103300,1865246100,179200,179500,179500,179200,28
|
|
20241204,103200,1860228200,179500,179200,179500,179200,5
|
|
20241204,103100,1859331900,179500,179600,179900,179500,28
|
|
20241204,103000,1854304800,179500,179900,179900,179300,195
|
|
20241204,102900,1819272200,179900,180000,180500,179900,62
|
|
20241204,102800,1808115600,179800,179500,179900,179500,124
|
|
20241204,102700,1785829000,179500,179000,179500,179000,118
|
|
20241204,102600,1764699800,179100,179100,179100,179100,3
|
|
20241204,102500,1764162500,179100,179500,179500,179100,31
|
|
20241204,102400,1758607600,179500,179500,179500,179500,0
|
|
20241204,102300,1758607600,179500,179100,179500,179100,52
|
|
20241204,102200,1749289600,179000,179000,179000,179000,0
|
|
20241204,102100,1749289600,179000,179000,179100,179000,137
|
|
20241204,102000,1724765600,179000,179300,179300,179000,497
|
|
20241204,101900,1635777800,179500,179300,179500,179300,33
|
|
20241204,101800,1629858600,179300,179500,179500,179100,148
|
|
20241204,101700,1603313100,179600,179500,179600,179500,25
|
|
20241204,101600,1598825500,179700,179500,179700,179500,50
|
|
20241204,101500,1589849500,179600,180100,180100,179500,492
|
|
20241204,101400,1501311300,180100,180100,180100,180100,31
|
|
20241204,101300,1495728200,180500,180100,180500,180100,2
|
|
20241204,101200,1495367600,180500,180100,180500,180100,66
|
|
20241204,101100,1483480600,180200,180200,180300,180200,21
|
|
20241204,101000,1479696300,180100,180900,180900,180100,63
|
|
20241204,100900,1468339400,180900,180500,180900,180500,15
|
|
20241204,100800,1465631500,180300,180500,180500,180200,32
|
|
20241204,100700,1459862000,180300,180300,180300,180200,80
|
|
20241204,100600,1445443600,180300,180500,180500,180200,12
|
|
20241204,100500,1443280000,180500,180500,180500,180200,35
|
|
20241204,100400,1436971800,180300,180700,180700,180300,37
|
|
20241204,100300,1430293500,180900,180900,180900,180800,4
|
|
20241204,100200,1429570000,180900,180800,181200,180800,20
|
|
20241204,100100,1425946700,180800,180200,180800,180200,39
|
|
20241204,100000,1418906900,180200,180400,180400,180200,37
|
|
20241204,095900,1412236600,180400,180500,180800,180400,54
|
|
20241204,095800,1402489800,180600,180900,180900,180600,56
|
|
20241204,095700,1392371800,180800,180800,180800,180800,2
|
|
20241204,095600,1392010200,180800,181200,181400,180800,53
|
|
20241204,095500,1382413800,180600,180600,180700,180600,42
|
|
20241204,095400,1374827800,180600,180600,180600,180600,3
|
|
20241204,095300,1374286000,180600,181200,181200,180600,29
|
|
20241204,095200,1369036000,182000,181200,182000,181200,35
|
|
20241204,095100,1362682800,181200,181200,181400,181100,50
|
|
20241204,095000,1353620300,181200,180900,181200,180900,167
|
|
20241204,094900,1323396500,180500,180000,180500,180000,31
|
|
20241204,094800,1317813000,180000,180000,180000,180000,5
|
|
20241204,094700,1316913000,180000,180000,180100,179900,43
|
|
20241204,094600,1309173000,180000,179900,180000,179700,102
|
|
20241204,094500,1290818300,179900,180300,180900,179900,236
|
|
20241204,094400,1248314700,180300,180400,180400,179900,55
|
|
20241204,094300,1238406400,180400,180200,180400,179900,347
|
|
20241204,094200,1175887700,180500,180900,180900,180500,290
|
|
20241204,094100,1123508300,180800,180900,180900,180800,39
|
|
20241204,094000,1116455700,181000,181000,181200,181000,150
|
|
20241204,093900,1089305300,181200,181500,181500,181000,73
|
|
20241204,093800,1076080400,181400,181600,181600,181400,158
|
|
20241204,093700,1047389600,181600,182200,182200,181600,323
|
|
20241204,093600,988640400,182200,182300,182300,181800,13
|
|
20241204,093500,986273100,182400,182400,182400,181700,84
|
|
20241204,093400,970971500,181600,181800,182400,181600,121
|
|
20241204,093300,948929300,181600,182400,182500,181600,192
|
|
20241204,093200,913960700,182400,182300,182400,182300,84
|
|
20241204,093100,898643800,182400,182900,182900,182400,319
|
|
20241204,093000,840386100,183400,183500,183500,182800,203
|
|
20241204,092900,803232300,183500,183900,184300,183500,38
|
|
20241204,092800,796254000,183900,184000,184400,183900,48
|
|
20241204,092700,787423100,184400,184400,184400,184000,11
|
|
20241204,092600,785398300,184300,184300,184300,184000,36
|
|
20241204,092500,778764700,184300,183900,184300,183900,10
|
|
20241204,092400,776923700,184300,184200,184300,183900,27
|
|
20241204,092300,771948200,184200,184300,184400,184200,14
|
|
20241204,092200,769367200,184200,184200,184400,183900,53
|
|
20241204,092100,759610800,183900,183400,184200,183400,147
|
|
20241204,092000,732554500,184000,183000,184000,183000,38
|
|
20241204,091900,725587400,183300,183500,183500,183000,192
|
|
20241204,091800,690405800,183500,183800,184400,183500,40
|
|
20241204,091700,683061400,183800,184400,184400,183500,181
|
|
20241204,091600,649809500,184400,183600,184400,183500,68
|
|
20241204,091500,637291100,184100,184900,184900,183500,220
|
|
20241204,091400,596836000,184600,185100,185200,184600,92
|
|
20241204,091300,579811100,185100,184600,185100,184600,121
|
|
20241204,091200,557443600,184600,184900,185000,184600,121
|
|
20241204,091100,535081800,184000,184900,185000,184000,303
|
|
20241204,091000,479157300,184900,184000,184900,183900,229
|
|
20241204,090900,436850200,184000,183400,184000,183300,97
|
|
20241204,090800,419049700,183400,182800,183400,182300,217
|
|
20241204,090700,379351900,182800,182300,182800,182300,78
|
|
20241204,090600,365109600,182300,182500,182500,182200,46
|
|
20241204,090500,356723300,182700,182800,182800,182500,31
|
|
20241204,090400,351058600,182800,182200,183000,182100,343
|
|
20241204,090300,288379100,182200,182200,182300,180600,436
|
|
20241204,090200,209174500,182200,180900,182200,180600,158
|
|
20241204,090100,180571900,180900,179100,180900,179000,298
|
|
20241204,090000,126935100,179000,178700,180900,178700,710
|