734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,211100,2836680300,180500,180500,180500,180500,299
|
|
20241205,211000,2836680300,180500,180500,180500,180500,0
|
|
20241205,210900,2836680300,180500,180500,180500,180500,0
|
|
20241205,210800,2836680300,180500,180500,180500,180500,0
|
|
20241205,210700,2836680300,180500,180500,180500,180500,0
|
|
20241205,210600,2836680300,180500,180500,180500,180500,0
|
|
20241205,210500,2836680300,180500,180500,180500,180500,0
|
|
20241205,210400,2836680300,180500,180500,180500,180500,0
|
|
20241205,210300,2836680300,180500,180500,180500,180500,0
|
|
20241205,210200,2836680300,180500,180500,180500,180500,0
|
|
20241205,210100,2836680300,180500,180500,180500,180500,0
|
|
20241205,210000,2836680300,180500,180500,180500,180500,0
|
|
20241205,205900,2836680300,180500,180500,180500,180500,0
|
|
20241205,205800,2836680300,180500,180500,180500,180500,0
|
|
20241205,205700,2836680300,180500,180500,180500,180500,0
|
|
20241205,205600,2836680300,180500,180500,180500,180500,0
|
|
20241205,205500,2836680300,180500,180500,180500,180500,0
|
|
20241205,205400,2836680300,180500,180500,180500,180500,0
|
|
20241205,205300,2836680300,180500,180500,180500,180500,0
|
|
20241205,205200,2836680300,180500,180500,180500,180500,0
|
|
20241205,205100,2836680300,180500,180500,180500,180500,0
|
|
20241205,205000,2836680300,180500,180500,180500,180500,0
|
|
20241205,204900,2836680300,180500,180500,180500,180500,0
|
|
20241205,204800,2836680300,180500,180500,180500,180500,0
|
|
20241205,204700,2836680300,180500,180500,180500,180500,0
|
|
20241205,204600,2836680300,180500,180500,180500,180500,0
|
|
20241205,204500,2836680300,180500,180500,180500,180500,0
|
|
20241205,204400,2836680300,180500,180500,180500,180500,0
|
|
20241205,204300,2836680300,180500,180500,180500,180500,0
|
|
20241205,204200,2836680300,180500,180500,180500,180500,0
|
|
20241205,204100,2836680300,180500,180500,180500,180500,299
|
|
20241205,204000,2836680300,180500,180500,180500,180500,0
|
|
20241205,203900,2836680300,180500,180500,180500,180500,0
|
|
20241205,203800,2836680300,180500,180500,180500,180500,0
|
|
20241205,203700,2836680300,180500,180500,180500,180500,0
|
|
20241205,203600,2836680300,180500,180500,180500,180500,0
|
|
20241205,203500,2836680300,180500,180500,180500,180500,0
|
|
20241205,203400,2836680300,180500,180500,180500,180500,0
|
|
20241205,203300,2836680300,180500,180500,180500,180500,0
|
|
20241205,203200,2836680300,180500,180500,180500,180500,0
|
|
20241205,203100,2836680300,180500,180500,180500,180500,0
|
|
20241205,203000,2836680300,180500,180500,180500,180500,0
|
|
20241205,202900,2836680300,180500,180500,180500,180500,0
|
|
20241205,202800,2836680300,180500,180500,180500,180500,0
|
|
20241205,202700,2836680300,180500,180500,180500,180500,0
|
|
20241205,202600,2836680300,180500,180500,180500,180500,0
|
|
20241205,202500,2836680300,180500,180500,180500,180500,0
|
|
20241205,202400,2836680300,180500,180500,180500,180500,0
|
|
20241205,202300,2836680300,180500,180500,180500,180500,0
|
|
20241205,202200,2836680300,180500,180500,180500,180500,0
|
|
20241205,202100,2836680300,180500,180500,180500,180500,0
|
|
20241205,202000,2836680300,180500,180500,180500,180500,0
|
|
20241205,201900,2836680300,180500,180500,180500,180500,0
|
|
20241205,201800,2836680300,180500,180500,180500,180500,0
|
|
20241205,201700,2836680300,180500,180500,180500,180500,0
|
|
20241205,201600,2836680300,180500,180500,180500,180500,0
|
|
20241205,201500,2836680300,180500,180500,180500,180500,0
|
|
20241205,201400,2836680300,180500,180500,180500,180500,0
|
|
20241205,201300,2836680300,180500,180500,180500,180500,0
|
|
20241205,201200,2836680300,180500,180500,180500,180500,0
|
|
20241205,201100,2836680300,180500,180500,180500,180500,299
|
|
20241205,201000,2836680300,180500,180500,180500,180500,0
|
|
20241205,200900,2836680300,180500,180500,180500,180500,0
|
|
20241205,200800,2836680300,180500,180500,180500,180500,0
|
|
20241205,200700,2836680300,180500,180500,180500,180500,0
|
|
20241205,200600,2836680300,180500,180500,180500,180500,0
|
|
20241205,200500,2836680300,180500,180500,180500,180500,0
|
|
20241205,200400,2836680300,180500,180500,180500,180500,0
|
|
20241205,200300,2836680300,180500,180500,180500,180500,0
|
|
20241205,200200,2836680300,180500,180500,180500,180500,0
|
|
20241205,200100,2836680300,180500,180500,180500,180500,0
|
|
20241205,200000,2836680300,180500,180500,180500,180500,0
|
|
20241205,195900,2836680300,180500,180500,180500,180500,0
|
|
20241205,195800,2836680300,180500,180500,180500,180500,0
|
|
20241205,195700,2836680300,180500,180500,180500,180500,0
|
|
20241205,195600,2836680300,180500,180500,180500,180500,0
|
|
20241205,195500,2836680300,180500,180500,180500,180500,0
|
|
20241205,195400,2836680300,180500,180500,180500,180500,0
|
|
20241205,195300,2836680300,180500,180500,180500,180500,0
|
|
20241205,195200,2836680300,180500,180500,180500,180500,0
|
|
20241205,195100,2836680300,180500,180500,180500,180500,0
|
|
20241205,195000,2836680300,180500,180500,180500,180500,0
|
|
20241205,194900,2836680300,180500,180500,180500,180500,0
|
|
20241205,194800,2836680300,180500,180500,180500,180500,0
|
|
20241205,194700,2836680300,180500,180500,180500,180500,0
|
|
20241205,194600,2836680300,180500,180500,180500,180500,0
|
|
20241205,194500,2836680300,180500,180500,180500,180500,0
|
|
20241205,194400,2836680300,180500,180500,180500,180500,0
|
|
20241205,194300,2836680300,180500,180500,180500,180500,0
|
|
20241205,194200,2836680300,180500,180500,180500,180500,0
|
|
20241205,194100,2836680300,180500,180500,180500,180500,299
|
|
20241205,194000,2836680300,180500,180500,180500,180500,0
|
|
20241205,193900,2836680300,180500,180500,180500,180500,0
|
|
20241205,193800,2836680300,180500,180500,180500,180500,0
|
|
20241205,193700,2836680300,180500,180500,180500,180500,0
|
|
20241205,193600,2836680300,180500,180500,180500,180500,0
|
|
20241205,193500,2836680300,180500,180500,180500,180500,0
|
|
20241205,193400,2836680300,180500,180500,180500,180500,0
|
|
20241205,193300,2836680300,180500,180500,180500,180500,0
|
|
20241205,193200,2836680300,180500,180500,180500,180500,0
|
|
20241205,193100,2836680300,180500,180500,180500,180500,0
|
|
20241205,193000,2836680300,180500,180500,180500,180500,0
|
|
20241205,192900,2836680300,180500,180500,180500,180500,0
|
|
20241205,192800,2836680300,180500,180500,180500,180500,0
|
|
20241205,192700,2836680300,180500,180500,180500,180500,0
|
|
20241205,192600,2836680300,180500,180500,180500,180500,0
|
|
20241205,192500,2836680300,180500,180500,180500,180500,0
|
|
20241205,192400,2836680300,180500,180500,180500,180500,0
|
|
20241205,192300,2836680300,180500,180500,180500,180500,0
|
|
20241205,192200,2836680300,180500,180500,180500,180500,0
|
|
20241205,192100,2836680300,180500,180500,180500,180500,0
|
|
20241205,192000,2836680300,180500,180500,180500,180500,0
|
|
20241205,191900,2836680300,180500,180500,180500,180500,0
|
|
20241205,191800,2836680300,180500,180500,180500,180500,0
|
|
20241205,191700,2836680300,180500,180500,180500,180500,0
|
|
20241205,191600,2836680300,180500,180500,180500,180500,0
|
|
20241205,191500,2836680300,180500,180500,180500,180500,0
|
|
20241205,191400,2836680300,180500,180500,180500,180500,0
|
|
20241205,191300,2836680300,180500,180500,180500,180500,0
|
|
20241205,191200,2836680300,180500,180500,180500,180500,0
|
|
20241205,191100,2836680300,180500,180500,180500,180500,299
|
|
20241205,191000,2836680300,180500,180500,180500,180500,0
|
|
20241205,190900,2836680300,180500,180500,180500,180500,0
|
|
20241205,190800,2836680300,180500,180500,180500,180500,0
|
|
20241205,190700,2836680300,180500,180500,180500,180500,0
|
|
20241205,190600,2836680300,180500,180500,180500,180500,0
|
|
20241205,190500,2836680300,180500,180500,180500,180500,0
|
|
20241205,190400,2836680300,180500,180500,180500,180500,0
|
|
20241205,190300,2836680300,180500,180500,180500,180500,0
|
|
20241205,190200,2836680300,180500,180500,180500,180500,0
|
|
20241205,190100,2836680300,180500,180500,180500,180500,0
|
|
20241205,190000,2836680300,180500,180500,180500,180500,0
|
|
20241205,185900,2836680300,180500,180500,180500,180500,0
|
|
20241205,185800,2836680300,180500,180500,180500,180500,0
|
|
20241205,185700,2836680300,180500,180500,180500,180500,0
|
|
20241205,185600,2836680300,180500,180500,180500,180500,0
|
|
20241205,185500,2836680300,180500,180500,180500,180500,0
|
|
20241205,185400,2836680300,180500,180500,180500,180500,0
|
|
20241205,185300,2836680300,180500,180500,180500,180500,0
|
|
20241205,185200,2836680300,180500,180500,180500,180500,0
|
|
20241205,185100,2836680300,180500,180500,180500,180500,0
|
|
20241205,185000,2836680300,180500,180500,180500,180500,0
|
|
20241205,184900,2836680300,180500,180500,180500,180500,0
|
|
20241205,184800,2836680300,180500,180500,180500,180500,0
|
|
20241205,184700,2836680300,180500,180500,180500,180500,0
|
|
20241205,184600,2836680300,180500,180500,180500,180500,0
|
|
20241205,184500,2836680300,180500,180500,180500,180500,0
|
|
20241205,184400,2836680300,180500,180500,180500,180500,0
|
|
20241205,184300,2836680300,180500,180500,180500,180500,0
|
|
20241205,184200,2836680300,180500,180500,180500,180500,0
|
|
20241205,184100,2836680300,180500,180500,180500,180500,299
|
|
20241205,184000,2836680300,180500,180500,180500,180500,0
|
|
20241205,183900,2836680300,180500,180500,180500,180500,0
|
|
20241205,183800,2836680300,180500,180500,180500,180500,0
|
|
20241205,183700,2836680300,180500,180500,180500,180500,0
|
|
20241205,183600,2836680300,180500,180500,180500,180500,0
|
|
20241205,183500,2836680300,180500,180500,180500,180500,0
|
|
20241205,183400,2836680300,180500,180500,180500,180500,0
|
|
20241205,183300,2836680300,180500,180500,180500,180500,0
|
|
20241205,183200,2836680300,180500,180500,180500,180500,0
|
|
20241205,183100,2836680300,180500,180500,180500,180500,0
|
|
20241205,183000,2836680300,180500,180500,180500,180500,0
|
|
20241205,182900,2836680300,180500,180500,180500,180500,0
|
|
20241205,182800,2836680300,180500,180500,180500,180500,0
|
|
20241205,182700,2836680300,180500,180500,180500,180500,0
|
|
20241205,182600,2836680300,180500,180500,180500,180500,0
|
|
20241205,182500,2836680300,180500,180500,180500,180500,0
|
|
20241205,182400,2836680300,180500,180500,180500,180500,0
|
|
20241205,182300,2836680300,180500,180500,180500,180500,0
|
|
20241205,182200,2836680300,180500,180500,180500,180500,0
|
|
20241205,182100,2836680300,180500,180500,180500,180500,0
|
|
20241205,182000,2836680300,180500,180500,180500,180500,0
|
|
20241205,181900,2836680300,180500,180500,180500,180500,0
|
|
20241205,181800,2836680300,180500,180500,180500,180500,0
|
|
20241205,181700,2836680300,180500,180500,180500,180500,0
|
|
20241205,181600,2836680300,180500,180500,180500,180500,0
|
|
20241205,181500,2836680300,180500,180500,180500,180500,0
|
|
20241205,181400,2836680300,180500,180500,180500,180500,0
|
|
20241205,181300,2836680300,180500,180500,180500,180500,0
|
|
20241205,181200,2836680300,180500,180500,180500,180500,0
|
|
20241205,181100,2836680300,180500,180500,180500,180500,299
|
|
20241205,181000,2836680300,180500,180500,180500,180500,0
|
|
20241205,180900,2836680300,180500,180500,180500,180500,0
|
|
20241205,180800,2836680300,180500,180500,180500,180500,0
|
|
20241205,180700,2836680300,180500,180500,180500,180500,0
|
|
20241205,180600,2836680300,180500,180500,180500,180500,0
|
|
20241205,180500,2836680300,180500,180500,180500,180500,0
|
|
20241205,180400,2836680300,180500,180500,180500,180500,0
|
|
20241205,180300,2836680300,180500,180500,180500,180500,0
|
|
20241205,180200,2836680300,180500,180500,180500,180500,0
|
|
20241205,180100,2836680300,180500,180500,180500,180500,0
|
|
20241205,180000,2836680300,180500,180500,180500,180500,0
|
|
20241205,175900,2836680300,180500,180500,180500,180500,0
|
|
20241205,175800,2836680300,180500,180500,180500,180500,0
|
|
20241205,175700,2836680300,180500,180500,180500,180500,0
|
|
20241205,175600,2836680300,180500,180500,180500,180500,0
|
|
20241205,175500,2836680300,180500,180500,180500,180500,0
|
|
20241205,175400,2836680300,180500,180500,180500,180500,0
|
|
20241205,175300,2836680300,180500,180500,180500,180500,0
|
|
20241205,175200,2836680300,180500,180500,180500,180500,0
|
|
20241205,175100,2836680300,180500,180500,180500,180500,0
|
|
20241205,175000,2836680300,180500,180500,180500,180500,0
|
|
20241205,174900,2836680300,180500,180500,180500,180500,0
|
|
20241205,174800,2836680300,180500,180500,180500,180500,0
|
|
20241205,174700,2836680300,180500,180500,180500,180500,0
|
|
20241205,174600,2836680300,180500,180500,180500,180500,0
|
|
20241205,174500,2836680300,180500,180500,180500,180500,0
|
|
20241205,174400,2836680300,180500,180500,180500,180500,0
|
|
20241205,174300,2836680300,180500,180500,180500,180500,0
|
|
20241205,174200,2836680300,180500,180500,180500,180500,0
|
|
20241205,174100,2836680300,180500,180500,180500,180500,299
|
|
20241205,174000,2836680300,180500,180500,180500,180500,0
|
|
20241205,173900,2836680300,180500,180500,180500,180500,0
|
|
20241205,173800,2836680300,180500,180500,180500,180500,0
|
|
20241205,173700,2836680300,180500,180500,180500,180500,0
|
|
20241205,173600,2836680300,180500,180500,180500,180500,0
|
|
20241205,173500,2836680300,180500,180500,180500,180500,0
|
|
20241205,173400,2836680300,180500,180500,180500,180500,0
|
|
20241205,173300,2836680300,180500,180500,180500,180500,0
|
|
20241205,173200,2836680300,180500,180500,180500,180500,0
|
|
20241205,173100,2836680300,180500,180500,180500,180500,0
|
|
20241205,173000,2836680300,180500,180500,180500,180500,0
|
|
20241205,172900,2836680300,180500,180500,180500,180500,0
|
|
20241205,172800,2836680300,180500,180500,180500,180500,0
|
|
20241205,172700,2836680300,180500,180500,180500,180500,0
|
|
20241205,172600,2836680300,180500,180500,180500,180500,0
|
|
20241205,172500,2836680300,180500,180500,180500,180500,0
|
|
20241205,172400,2836680300,180500,180500,180500,180500,0
|
|
20241205,172300,2836680300,180500,180500,180500,180500,0
|
|
20241205,172200,2836680300,180500,180500,180500,180500,0
|
|
20241205,172100,2836680300,180500,180500,180500,180500,0
|
|
20241205,172000,2836680300,180500,180500,180500,180500,0
|
|
20241205,171900,2836680300,180500,180500,180500,180500,0
|
|
20241205,171800,2836680300,180500,180500,180500,180500,0
|
|
20241205,171700,2836680300,180500,180500,180500,180500,0
|
|
20241205,171600,2836680300,180500,180500,180500,180500,0
|
|
20241205,171500,2836680300,180500,180500,180500,180500,0
|
|
20241205,171400,2836680300,180500,180500,180500,180500,0
|
|
20241205,171300,2836680300,180500,180500,180500,180500,0
|
|
20241205,171200,2836680300,180500,180500,180500,180500,0
|
|
20241205,171100,2836680300,180500,180500,180500,180500,299
|
|
20241205,171000,2836680300,180500,180500,180500,180500,0
|
|
20241205,170900,2836680300,180500,180500,180500,180500,0
|
|
20241205,170800,2836680300,180500,180500,180500,180500,0
|
|
20241205,170700,2836680300,180500,180500,180500,180500,0
|
|
20241205,170600,2836680300,180500,180500,180500,180500,0
|
|
20241205,170500,2836680300,180500,180500,180500,180500,0
|
|
20241205,170400,2836680300,180500,180500,180500,180500,0
|
|
20241205,170300,2836680300,180500,180500,180500,180500,0
|
|
20241205,170200,2836680300,180500,180500,180500,180500,0
|
|
20241205,170100,2836680300,180500,180500,180500,180500,0
|
|
20241205,170000,2836680300,180500,180500,180500,180500,0
|
|
20241205,165900,2836680300,180500,180500,180500,180500,0
|
|
20241205,165800,2836680300,180500,180500,180500,180500,0
|
|
20241205,165700,2836680300,180500,180500,180500,180500,0
|
|
20241205,165600,2836680300,180500,180500,180500,180500,0
|
|
20241205,165500,2836680300,180500,180500,180500,180500,0
|
|
20241205,165400,2836680300,180500,180500,180500,180500,0
|
|
20241205,165300,2836680300,180500,180500,180500,180500,0
|
|
20241205,165200,2836680300,180500,180500,180500,180500,0
|
|
20241205,165100,2836680300,180500,180500,180500,180500,0
|
|
20241205,165000,2836680300,180500,180500,180500,180500,0
|
|
20241205,164900,2836680300,180500,180500,180500,180500,0
|
|
20241205,164800,2836680300,180500,180500,180500,180500,0
|
|
20241205,164700,2836680300,180500,180500,180500,180500,0
|
|
20241205,164600,2836680300,180500,180500,180500,180500,0
|
|
20241205,164500,2836680300,180500,180500,180500,180500,0
|
|
20241205,164400,2836680300,180500,180500,180500,180500,0
|
|
20241205,164300,2836680300,180500,180500,180500,180500,0
|
|
20241205,164200,2836680300,180500,180500,180500,180500,0
|
|
20241205,164100,2836680300,180500,180500,180500,180500,299
|
|
20241205,164000,2836680300,180500,180500,180500,180500,0
|
|
20241205,163900,2836680300,180500,180500,180500,180500,0
|
|
20241205,163800,2836680300,180500,180500,180500,180500,0
|
|
20241205,163700,2836680300,180500,180500,180500,180500,0
|
|
20241205,163600,2836680300,180500,180500,180500,180500,0
|
|
20241205,163500,2836680300,180500,180500,180500,180500,0
|
|
20241205,163400,2836680300,180500,180500,180500,180500,0
|
|
20241205,163300,2836680300,180500,180500,180500,180500,0
|
|
20241205,163200,2836680300,180500,180500,180500,180500,0
|
|
20241205,163100,2836680300,180500,180500,180500,180500,0
|
|
20241205,163000,2836680300,180500,180500,180500,180500,0
|
|
20241205,162900,2836680300,180500,180500,180500,180500,0
|
|
20241205,162800,2836680300,180500,180500,180500,180500,0
|
|
20241205,162700,2836680300,180500,180500,180500,180500,0
|
|
20241205,162600,2836680300,180500,180500,180500,180500,0
|
|
20241205,162500,2836680300,180500,180500,180500,180500,0
|
|
20241205,162400,2836680300,180500,180500,180500,180500,0
|
|
20241205,162300,2836680300,180500,180500,180500,180500,0
|
|
20241205,162200,2836680300,180500,180500,180500,180500,0
|
|
20241205,162100,2836680300,180500,180500,180500,180500,0
|
|
20241205,162000,2836680300,180500,180500,180500,180500,0
|
|
20241205,161900,2836680300,180500,180500,180500,180500,0
|
|
20241205,161800,2836680300,180500,180500,180500,180500,0
|
|
20241205,161700,2836680300,180500,180500,180500,180500,0
|
|
20241205,161600,2836680300,180500,180500,180500,180500,0
|
|
20241205,161500,2836680300,180500,180500,180500,180500,0
|
|
20241205,161400,2836680300,180500,180500,180500,180500,0
|
|
20241205,161300,2836680300,180500,180500,180500,180500,0
|
|
20241205,161200,2836680300,180500,180500,180500,180500,0
|
|
20241205,161100,2836680300,180500,180500,180500,180500,299
|
|
20241205,161000,2836680300,180500,180500,180500,180500,0
|
|
20241205,160900,2836680300,180500,180500,180500,180500,0
|
|
20241205,160800,2836680300,180500,180500,180500,180500,0
|
|
20241205,160700,2836680300,180500,180500,180500,180500,0
|
|
20241205,160600,2836680300,180500,180500,180500,180500,0
|
|
20241205,160500,2836680300,180500,180500,180500,180500,0
|
|
20241205,160400,2836680300,180500,180500,180500,180500,0
|
|
20241205,160300,2836680300,180500,180500,180500,180500,0
|
|
20241205,160200,2836680300,180500,180500,180500,180500,0
|
|
20241205,160100,2836680300,180500,180500,180500,180500,0
|
|
20241205,160000,2836680300,180500,180500,180500,180500,0
|
|
20241205,155900,2836680300,180500,180500,180500,180500,0
|
|
20241205,155800,2836680300,180500,180500,180500,180500,0
|
|
20241205,155700,2836680300,180500,180500,180500,180500,0
|
|
20241205,155600,2836680300,180500,180500,180500,180500,0
|
|
20241205,155500,2836680300,180500,180500,180500,180500,0
|
|
20241205,155400,2836680300,180500,180500,180500,180500,0
|
|
20241205,155300,2836680300,180500,180500,180500,180500,0
|
|
20241205,155200,2836680300,180500,180500,180500,180500,0
|
|
20241205,155100,2836680300,180500,180500,180500,180500,0
|
|
20241205,155000,2836680300,180500,180500,180500,180500,0
|
|
20241205,154900,2836680300,180500,180500,180500,180500,0
|
|
20241205,154800,2836680300,180500,180500,180500,180500,0
|
|
20241205,154700,2836680300,180500,180500,180500,180500,0
|
|
20241205,154600,2836680300,180500,180500,180500,180500,0
|
|
20241205,154500,2836680300,180500,180500,180500,180500,0
|
|
20241205,154400,2836680300,180500,180500,180500,180500,0
|
|
20241205,154300,2836680300,180500,180500,180500,180500,0
|
|
20241205,154200,2836680300,180500,180500,180500,180500,0
|
|
20241205,154100,2836680300,180500,180500,180500,180500,299
|
|
20241205,154000,2836680300,180500,180500,180500,180500,0
|
|
20241205,153900,2836680300,180500,180500,180500,180500,0
|
|
20241205,153800,2836680300,180500,180500,180500,180500,0
|
|
20241205,153700,2836680300,180500,180500,180500,180500,0
|
|
20241205,153600,2836680300,180500,180500,180500,180500,0
|
|
20241205,153500,2836680300,180500,180500,180500,180500,0
|
|
20241205,153400,2836680300,180500,180500,180500,180500,0
|
|
20241205,153300,2836680300,180500,180500,180500,180500,0
|
|
20241205,153200,2836680300,180500,180500,180500,180500,0
|
|
20241205,153100,2836680300,180500,180500,180500,180500,0
|
|
20241205,153000,2836680300,180500,180500,180500,180500,299
|
|
20241205,152900,2782710800,180600,180600,180600,180600,0
|
|
20241205,152800,2782710800,180600,180600,180600,180600,0
|
|
20241205,152700,2782710800,180600,180600,180600,180600,0
|
|
20241205,152600,2782710800,180600,180600,180600,180600,0
|
|
20241205,152500,2782710800,180600,180600,180600,180600,0
|
|
20241205,152400,2782710800,180600,180600,180600,180600,0
|
|
20241205,152300,2782710800,180600,180600,180600,180600,0
|
|
20241205,152200,2782710800,180600,180600,180600,180600,0
|
|
20241205,152100,2782710800,180600,180600,180600,180600,0
|
|
20241205,152000,2782710800,180600,180600,180600,180600,0
|
|
20241205,151900,2782710800,180600,180200,180600,180200,143
|
|
20241205,151800,2756930200,180700,180500,180700,180500,4
|
|
20241205,151700,2756208000,180500,180500,180500,180500,12
|
|
20241205,151600,2754042000,180200,180700,180700,180200,17
|
|
20241205,151500,2750972700,180200,180200,180200,180200,4
|
|
20241205,151400,2750251900,180300,180200,180300,180200,8
|
|
20241205,151300,2748809600,180800,180200,180800,180200,20
|
|
20241205,151200,2745202600,180200,180600,180600,180200,11
|
|
20241205,151100,2743217400,180600,180700,181000,180600,52
|
|
20241205,151000,2733816900,180700,180200,180700,180200,36
|
|
20241205,150900,2727315200,180400,180400,180600,180400,13
|
|
20241205,150800,2724969600,180500,180400,180600,180400,82
|
|
20241205,150700,2710168300,180700,180400,180700,180300,88
|
|
20241205,150600,2694295500,180400,180400,180400,180400,2
|
|
20241205,150500,2693934700,180400,180500,180700,180400,21
|
|
20241205,150400,2690144700,180700,180500,180700,180500,22
|
|
20241205,150300,2686173100,180500,180500,180800,180500,14
|
|
20241205,150200,2683643100,180400,180500,180800,180400,22
|
|
20241205,150100,2679672000,180800,180400,180800,180400,173
|
|
20241205,150000,2648439800,180500,180400,180500,180400,2
|
|
20241205,145900,2648078900,180400,180400,180400,180400,4
|
|
20241205,145800,2647357300,180300,180300,180300,180300,2
|
|
20241205,145700,2646996700,180400,180400,180500,180400,7
|
|
20241205,145600,2645733700,180400,180400,180400,180400,11
|
|
20241205,145500,2643749300,180100,180100,180100,180100,1
|
|
20241205,145400,2643569200,180900,180300,180900,180300,122
|
|
20241205,145300,2621536300,180300,180200,180300,180100,4
|
|
20241205,145200,2620815400,180200,180200,180200,180200,6
|
|
20241205,145100,2619734200,180300,180000,180300,180000,12
|
|
20241205,145000,2617570900,180100,180100,180200,180100,7
|
|
20241205,144900,2616309800,179900,180000,180300,179900,15
|
|
20241205,144800,2613609400,180000,180000,180400,180000,19
|
|
20241205,144700,2610187800,180200,180000,180200,179900,35
|
|
20241205,144600,2603887500,180000,179900,180200,179900,77
|
|
20241205,144500,2590033000,179900,180100,180600,179900,82
|
|
20241205,144400,2575267800,180600,180100,180600,179900,304
|
|
20241205,144300,2520530800,180300,180200,180500,180200,40
|
|
20241205,144200,2513320100,180500,180500,180500,180500,12
|
|
20241205,144100,2511154100,180500,180500,180500,180500,3
|
|
20241205,144000,2510612600,180500,180500,180500,180500,0
|
|
20241205,143900,2510612600,180500,180300,180500,180200,35
|
|
20241205,143800,2504301800,180300,180300,180300,180300,3
|
|
20241205,143700,2503760900,180400,180400,180400,180400,1
|
|
20241205,143600,2503580500,180400,180700,180700,180400,82
|
|
20241205,143500,2488774200,180800,180700,180800,180200,83
|
|
20241205,143400,2473803300,180900,180800,180900,180800,24
|
|
20241205,143300,2469463800,180900,180900,180900,180900,0
|
|
20241205,143200,2469463800,180900,180900,180900,180900,0
|
|
20241205,143100,2469463800,180900,180900,180900,180900,3
|
|
20241205,143000,2468921100,180800,180700,180800,180700,7
|
|
20241205,142900,2467656100,180700,181100,181400,180700,153
|
|
20241205,142800,2439968500,181400,181400,181400,181400,8
|
|
20241205,142700,2438517300,181400,181200,181400,181200,35
|
|
20241205,142600,2432174300,181400,181400,181400,181400,1
|
|
20241205,142500,2431992900,181400,181400,181400,181400,0
|
|
20241205,142400,2431992900,181400,181400,181400,181400,1
|
|
20241205,142300,2431811500,181400,181300,181600,181300,25
|
|
20241205,142200,2427277600,181300,181600,181600,181300,45
|
|
20241205,142100,2419113000,181200,181500,181500,181200,12
|
|
20241205,142000,2416936800,181600,181400,181600,181300,128
|
|
20241205,141900,2393714800,182100,181500,182100,181500,53
|
|
20241205,141800,2384091000,181500,181600,181600,181500,28
|
|
20241205,141700,2379006300,181600,181600,181600,181600,1
|
|
20241205,141600,2378824700,181800,181800,181800,181800,0
|
|
20241205,141500,2378824700,181800,181800,182200,181800,14
|
|
20241205,141400,2376278700,181900,181900,182200,181900,39
|
|
20241205,141300,2369182800,181900,181900,181900,181900,10
|
|
20241205,141200,2367363800,181600,181600,181600,181600,1
|
|
20241205,141100,2367182200,181700,181700,181700,181700,0
|
|
20241205,141000,2367182200,181700,181700,181700,181700,14
|
|
20241205,140900,2364638400,181300,181300,181300,181300,0
|
|
20241205,140800,2364638400,181300,181300,181300,181300,0
|
|
20241205,140700,2364638400,181300,181300,181300,181300,2
|
|
20241205,140600,2364275800,181300,181300,181700,181300,60
|
|
20241205,140500,2353394600,181300,181800,181800,181300,7
|
|
20241205,140400,2352125000,181800,181300,181800,181300,8
|
|
20241205,140300,2350673100,181900,181900,181900,181900,12
|
|
20241205,140200,2348490300,181900,181900,181900,181900,0
|
|
20241205,140100,2348490300,181900,181300,181900,181300,2
|
|
20241205,140000,2348127100,181200,181200,181200,181200,0
|
|
20241205,135900,2348127100,181200,182200,182300,180900,568
|
|
20241205,135800,2244977900,182300,182300,182300,182300,0
|
|
20241205,135700,2244977900,182300,182200,182300,182200,11
|
|
20241205,135600,2242973300,182200,182200,182200,182200,1
|
|
20241205,135500,2242791100,182200,182000,182200,182000,77
|
|
20241205,135400,2228769400,182100,182200,182200,182100,55
|
|
20241205,135300,2218752400,182200,182100,182200,182100,67
|
|
20241205,135200,2206550400,182000,182000,182000,182000,0
|
|
20241205,135100,2206550400,182000,182000,182000,182000,0
|
|
20241205,135000,2206550400,182000,182000,182000,182000,17
|
|
20241205,134900,2203456400,182000,182000,182000,181900,39
|
|
20241205,134800,2196361200,182000,182000,182000,181900,26
|
|
20241205,134700,2191630800,182000,181900,182000,181900,224
|
|
20241205,134600,2150877400,181900,181300,181900,181300,37
|
|
20241205,134500,2144165100,181900,181900,181900,181900,0
|
|
20241205,134400,2144165100,181900,181500,181900,181500,15
|
|
20241205,134300,2141438300,181500,181500,181500,181500,0
|
|
20241205,134200,2141438300,181500,181400,181900,181300,47
|
|
20241205,134100,2132904300,181600,181600,181600,181600,0
|
|
20241205,134000,2132904300,181600,181600,181600,181600,2
|
|
20241205,133900,2132541100,181600,181600,181600,181600,8
|
|
20241205,133800,2131088300,181600,181600,181600,181600,8
|
|
20241205,133700,2129635500,181600,181300,181600,181300,15
|
|
20241205,133600,2126914500,181300,181300,181300,181300,0
|
|
20241205,133500,2126914500,181300,181300,181300,181300,52
|
|
20241205,133400,2117486900,181600,181600,181600,181600,5
|
|
20241205,133300,2116578900,181600,181600,181600,181600,1
|
|
20241205,133200,2116397300,181600,181600,181600,181600,8
|
|
20241205,133100,2114944500,181600,181600,181600,181600,51
|
|
20241205,133000,2105682900,181900,181100,181900,181100,18
|
|
20241205,132900,2102419800,181000,181000,181000,181000,4
|
|
20241205,132800,2101695800,181100,181200,181200,181100,6
|
|
20241205,132700,2100609100,181500,181500,181500,181500,4
|
|
20241205,132600,2099883100,181300,181300,181300,181300,0
|
|
20241205,132500,2099883100,181300,181300,181300,181300,15
|
|
20241205,132400,2097163600,181300,181300,181300,181300,2
|
|
20241205,132300,2096801000,181300,181400,181400,181300,120
|
|
20241205,132200,2075034000,181400,181400,181400,181400,11
|
|
20241205,132100,2073038600,181700,181600,181700,181400,41
|
|
20241205,132000,2065596900,181400,181400,181400,181400,15
|
|
20241205,131900,2062875900,181400,181400,181400,181400,0
|
|
20241205,131800,2062875900,181400,181500,181700,181400,15
|
|
20241205,131700,2060153100,181400,181500,181500,181400,2
|
|
20241205,131600,2059790200,181500,181400,181500,181300,26
|
|
20241205,131500,2055075600,181300,181300,181400,181000,37
|
|
20241205,131400,2048368700,181400,181000,181400,181000,15
|
|
20241205,131300,2045651700,181500,181100,181500,181100,13
|
|
20241205,131200,2043293000,181300,181000,181300,181000,56
|
|
20241205,131100,2033155500,181100,181100,181100,181100,0
|
|
20241205,131000,2033155500,181100,181100,181100,181100,0
|
|
20241205,130900,2033155500,181100,181100,181100,181100,11
|
|
20241205,130800,2031163400,181100,181100,181100,181100,0
|
|
20241205,130700,2031163400,181100,181100,181500,181100,36
|
|
20241205,130600,2024641800,181100,181100,181100,181100,14
|
|
20241205,130500,2022106400,181100,181100,181100,181000,7
|
|
20241205,130400,2020838900,181100,181200,181600,181100,58
|
|
20241205,130300,2010330400,181200,181200,181200,181200,1
|
|
20241205,130200,2010149200,181200,181300,181600,181200,132
|
|
20241205,130100,1986218400,181600,181700,182100,181300,255
|
|
20241205,130000,1939914500,181600,181700,182100,181600,41
|
|
20241205,125900,1932463800,182200,182200,182200,182200,0
|
|
20241205,125800,1932463800,182200,181800,182200,181700,68
|
|
20241205,125700,1920097900,182200,181900,182200,181800,47
|
|
20241205,125600,1911549000,182300,182300,182300,182300,0
|
|
20241205,125500,1911549000,182300,182300,182300,182300,0
|
|
20241205,125400,1911549000,182300,182300,182300,182300,1
|
|
20241205,125300,1911366700,182300,181900,182400,181900,13
|
|
20241205,125200,1908996700,182400,182400,182500,182400,116
|
|
20241205,125100,1887836800,182400,182100,182400,182100,74
|
|
20241205,125000,1874354900,182200,182200,182200,182200,2
|
|
20241205,124900,1873990500,182300,182300,182300,182300,0
|
|
20241205,124800,1873990500,182300,182300,182300,182300,1
|
|
20241205,124700,1873808200,181800,181800,181800,181800,3
|
|
20241205,124600,1873262800,181800,181800,181800,181800,2
|
|
20241205,124500,1872899200,181800,181800,181800,181800,1
|
|
20241205,124400,1872717400,181800,181800,181800,181800,5
|
|
20241205,124300,1871808400,181800,181800,181800,181800,4
|
|
20241205,124200,1871081200,182000,182000,182000,182000,84
|
|
20241205,124100,1855793200,182000,182000,182000,182000,6
|
|
20241205,124000,1854701200,181800,181800,181800,181800,0
|
|
20241205,123900,1854701200,181800,181800,181900,181800,119
|
|
20241205,123800,1833064000,181800,181700,181800,181700,6
|
|
20241205,123700,1831973700,181800,181800,181800,181800,1
|
|
20241205,123600,1831791900,181700,181700,181700,181700,0
|
|
20241205,123500,1831791900,181700,181800,181800,181700,5
|
|
20241205,123400,1830883000,181500,181500,181500,181500,1
|
|
20241205,123300,1830701500,181500,181500,181500,181500,1
|
|
20241205,123200,1830520000,181600,181600,181600,181600,32
|
|
20241205,123100,1824708800,181800,181800,181800,181800,0
|
|
20241205,123000,1824708800,181800,181700,181800,181600,3
|
|
20241205,122900,1824163700,181800,181800,181800,181800,0
|
|
20241205,122800,1824163700,181800,181800,181800,181800,0
|
|
20241205,122700,1824163700,181800,181800,181800,181800,0
|
|
20241205,122600,1824163700,181800,181800,181800,181800,0
|
|
20241205,122500,1824163700,181800,181700,181800,181700,29
|
|
20241205,122400,1818893300,181700,181800,181800,181700,40
|
|
20241205,122300,1811622900,181900,181900,181900,181900,1
|
|
20241205,122200,1811441000,181900,182000,182000,181900,164
|
|
20241205,122100,1781609200,182300,182200,182300,182000,252
|
|
20241205,122000,1735736100,182200,182200,182300,182200,46
|
|
20241205,121900,1727354600,182200,182100,182200,182100,44
|
|
20241205,121800,1719341500,182100,182100,182300,182100,61
|
|
20241205,121700,1708232100,182300,182300,182300,182300,0
|
|
20241205,121600,1708232100,182300,182300,182300,182300,2
|
|
20241205,121500,1707867500,182200,182300,182300,182200,72
|
|
20241205,121400,1694742300,182400,182400,182400,182400,14
|
|
20241205,121300,1692188700,182400,182600,182600,182400,40
|
|
20241205,121200,1684892100,182600,182600,182600,182600,1
|
|
20241205,121100,1684709500,182700,182600,182800,182500,48
|
|
20241205,121000,1675946200,183200,182600,183200,182600,77
|
|
20241205,120900,1661877700,182700,182700,182700,182700,15
|
|
20241205,120800,1659137200,182700,182700,182700,182700,11
|
|
20241205,120700,1657127500,182700,182700,182800,182700,16
|
|
20241205,120600,1654204000,182700,182800,182800,182700,8
|
|
20241205,120500,1652742300,182800,182800,182800,182800,0
|
|
20241205,120400,1652742300,182800,182800,182800,182800,37
|
|
20241205,120300,1645978700,182800,182800,182800,182800,0
|
|
20241205,120200,1645978700,182800,182800,182800,182800,0
|
|
20241205,120100,1645978700,182800,182700,182800,182700,5
|
|
20241205,120000,1645064800,182800,182600,182800,182600,31
|
|
20241205,115900,1639398300,182800,182800,182800,182800,1
|
|
20241205,115800,1639215500,182600,182600,182600,182600,10
|
|
20241205,115700,1637389500,182800,182800,182800,182800,0
|
|
20241205,115600,1637389500,182800,182800,182800,182800,0
|
|
20241205,115500,1637389500,182800,182800,182800,182500,31
|
|
20241205,115400,1631724200,182600,182600,182600,182600,5
|
|
20241205,115300,1630811200,182600,182800,182800,182600,2
|
|
20241205,115200,1630445800,182700,182600,182800,182600,14
|
|
20241205,115100,1627888900,182700,182700,182700,182700,3
|
|
20241205,115000,1627340800,182700,182800,182800,182700,22
|
|
20241205,114900,1623320100,182800,182700,183200,182700,18
|
|
20241205,114800,1620030400,183200,182800,183200,182700,22
|
|
20241205,114700,1616007700,182700,183000,183000,182700,25
|
|
20241205,114600,1611433300,183100,183200,183300,183100,18
|
|
20241205,114500,1608135500,183200,183100,183200,183000,20
|
|
20241205,114400,1604474600,183200,183200,183200,183200,11
|
|
20241205,114300,1602459400,183300,183600,183600,183300,16
|
|
20241205,114200,1599523500,183900,183900,183900,183600,15
|
|
20241205,114100,1596765600,184000,184000,184000,184000,4
|
|
20241205,114000,1596029600,184000,183600,184000,183600,50
|
|
20241205,113900,1586846800,183900,183900,183900,183900,0
|
|
20241205,113800,1586846800,183900,183900,183900,183900,0
|
|
20241205,113700,1586846800,183900,184000,184000,183900,2
|
|
20241205,113600,1586478900,184000,183600,184000,183600,3
|
|
20241205,113500,1585927700,184000,184000,184000,184000,28
|
|
20241205,113400,1580775700,183900,183900,183900,183900,0
|
|
20241205,113300,1580775700,183900,183400,183900,183400,7
|
|
20241205,113200,1579488900,184000,183500,184000,183300,61
|
|
20241205,113100,1568297600,183500,183600,183600,183500,39
|
|
20241205,113000,1561138600,183600,183900,184000,183600,92
|
|
20241205,112900,1544219000,184000,184000,184000,184000,13
|
|
20241205,112800,1541827000,184000,184000,184000,183400,8
|
|
20241205,112700,1540356200,183300,183900,184000,183300,29
|
|
20241205,112600,1535024800,183900,183900,183900,183900,5
|
|
20241205,112500,1534105300,184400,184100,184400,183900,385
|
|
20241205,112400,1463250700,184200,184500,184800,184200,114
|
|
20241205,112300,1442221000,184800,184500,185000,184500,10
|
|
20241205,112200,1440372300,185000,185000,185000,185000,0
|
|
20241205,112100,1440372300,185000,185000,185000,185000,1
|
|
20241205,112000,1440187300,185000,185000,185000,185000,0
|
|
20241205,111900,1440187300,185000,185000,185100,185000,37
|
|
20241205,111800,1433338900,184700,184700,184700,184700,0
|
|
20241205,111700,1433338900,184700,185300,185300,184700,77
|
|
20241205,111600,1419086900,185100,185000,185200,184900,96
|
|
20241205,111500,1401319400,184900,184500,184900,184500,18
|
|
20241205,111400,1397994400,185100,185100,185100,185100,0
|
|
20241205,111300,1397994400,185100,185000,185100,185000,56
|
|
20241205,111200,1387631400,184600,184700,185100,184600,37
|
|
20241205,111100,1380797100,185200,185300,185300,185200,9
|
|
20241205,111000,1379129700,185300,185000,185300,184900,93
|
|
20241205,110900,1361921600,185100,185200,185500,185100,324
|
|
20241205,110800,1301885600,185200,185300,185300,185000,193
|
|
20241205,110700,1266133300,185300,185300,185300,185000,12
|
|
20241205,110600,1263911600,185500,185500,185500,185500,0
|
|
20241205,110500,1263911600,185500,185500,185500,185500,16
|
|
20241205,110400,1260943600,185500,185500,185500,185400,51
|
|
20241205,110300,1251487200,185300,184500,185500,184500,703
|
|
20241205,110200,1121509600,184500,184300,184500,184300,77
|
|
20241205,110100,1107312600,184300,184300,184300,184300,12
|
|
20241205,110000,1105101000,184400,184400,184500,184300,33
|
|
20241205,105900,1099017400,184600,184600,184700,184400,52
|
|
20241205,105800,1089422200,184600,184500,184600,184000,108
|
|
20241205,105700,1069502700,184500,184500,184500,184500,15
|
|
20241205,105600,1066735200,184500,183800,184500,183700,144
|
|
20241205,105500,1040224500,183700,183600,183700,183600,3
|
|
20241205,105400,1039673600,183700,183700,183700,183700,12
|
|
20241205,105300,1037469200,183700,183700,183700,183700,0
|
|
20241205,105200,1037469200,183700,183600,183700,183600,12
|
|
20241205,105100,1035265100,183500,183500,183500,183500,0
|
|
20241205,105000,1035265100,183500,183100,183500,183100,59
|
|
20241205,104900,1024450500,183300,183200,183300,183200,30
|
|
20241205,104800,1018953700,183300,183300,183300,183300,25
|
|
20241205,104700,1014371200,183300,183200,183300,183200,5
|
|
20241205,104600,1013455000,183300,183300,183300,183300,0
|
|
20241205,104500,1013455000,183300,183200,183300,183200,14
|
|
20241205,104400,1010890000,183300,183300,183300,183300,14
|
|
20241205,104300,1008323800,183300,183000,183300,183000,54
|
|
20241205,104200,998429300,183000,183000,183000,183000,1
|
|
20241205,104100,998246300,183200,183200,183200,183200,0
|
|
20241205,104000,998246300,183200,183200,183200,183000,142
|
|
20241205,103900,972241600,183200,183200,183300,183200,17
|
|
20241205,103800,969126500,183300,183300,183300,183300,8
|
|
20241205,103700,967660100,183200,183500,183500,183200,32
|
|
20241205,103600,961793100,183300,183700,183700,183300,48
|
|
20241205,103500,952993600,183700,183700,183700,183700,8
|
|
20241205,103400,951524000,183700,183400,183700,183300,40
|
|
20241205,103300,944188100,183700,183300,183700,183300,12
|
|
20241205,103200,941984900,183700,183300,183700,183300,15
|
|
20241205,103100,939230700,183600,183700,184000,183600,53
|
|
20241205,103000,929491600,183600,183400,184000,183400,235
|
|
20241205,102900,886316100,183400,183200,183400,183200,80
|
|
20241205,102800,871646600,183200,183100,183200,183100,11
|
|
20241205,102700,869631600,183100,183100,183100,183100,55
|
|
20241205,102600,859561100,183200,183400,183400,183200,58
|
|
20241205,102500,848928300,183400,183300,183400,183200,187
|
|
20241205,102400,814662700,183300,183100,183300,183100,86
|
|
20241205,102300,798914700,183100,182800,183100,182800,49
|
|
20241205,102200,789948100,182800,182800,183000,182700,102
|
|
20241205,102100,771300100,182800,182100,182800,182000,663
|
|
20241205,102000,650444200,182100,182000,182100,182000,77
|
|
20241205,101900,636428800,182000,182000,182200,181900,200
|
|
20241205,101800,600027800,181900,181700,181900,181700,61
|
|
20241205,101700,588941900,181500,181300,181500,181300,131
|
|
20241205,101600,565172600,181500,181400,181500,181400,21
|
|
20241205,101500,561361500,181500,181500,181600,181500,23
|
|
20241205,101400,557186900,181500,181500,181500,181500,1
|
|
20241205,101300,557005400,181500,181500,181500,181500,1
|
|
20241205,101200,556823900,181500,181800,181800,181500,35
|
|
20241205,101100,550469600,181100,181800,181800,181100,8
|
|
20241205,101000,549016600,181800,181800,181800,181800,9
|
|
20241205,100900,547380400,181800,181100,181800,181100,36
|
|
20241205,100800,540860100,181700,181400,181800,181400,62
|
|
20241205,100700,529607200,181500,181200,181500,181200,79
|
|
20241205,100600,515285500,181100,181200,181200,181100,14
|
|
20241205,100500,512749200,181100,180900,181100,180900,30
|
|
20241205,100400,507319000,180900,180900,180900,180900,9
|
|
20241205,100300,505690900,180700,180500,180700,180400,155
|
|
20241205,100200,477709500,180400,180400,180400,180400,0
|
|
20241205,100100,477709500,180400,180300,180600,180200,74
|
|
20241205,100000,464369700,180300,180300,180700,180300,25
|
|
20241205,095900,459861700,180400,180600,180600,180400,19
|
|
20241205,095800,456433900,180300,180400,180600,180300,62
|
|
20241205,095700,445245100,180400,180400,180400,180400,1
|
|
20241205,095600,445064700,180700,180700,180700,180700,0
|
|
20241205,095500,445064700,180700,180700,181000,180500,133
|
|
20241205,095400,421049100,181000,181000,181000,181000,10
|
|
20241205,095300,419239100,181000,181000,181000,181000,22
|
|
20241205,095200,415257100,181100,181000,181100,181000,12
|
|
20241205,095100,413084600,181000,180800,181000,180800,25
|
|
20241205,095000,408560600,180800,180800,180800,180800,12
|
|
20241205,094900,406391000,180500,180500,180500,180500,0
|
|
20241205,094800,406391000,180500,180800,180800,180500,14
|
|
20241205,094700,403860700,180700,180700,180900,180600,29
|
|
20241205,094600,398620700,180700,180700,180700,180700,5
|
|
20241205,094500,397717200,180700,180800,180800,180700,57
|
|
20241205,094400,387415400,181000,181000,181000,181000,17
|
|
20241205,094300,384338400,181200,181000,181200,181000,50
|
|
20241205,094200,375287600,181000,181000,181000,181000,1
|
|
20241205,094100,375106600,181000,180900,181000,180900,15
|
|
20241205,094000,372391900,180900,180600,180900,180600,19
|
|
20241205,093900,368960000,180700,180700,180700,180700,0
|
|
20241205,093800,368960000,180700,180800,180800,180700,20
|
|
20241205,093700,365345900,180700,180700,180700,180700,18
|
|
20241205,093600,362093300,180600,180600,180600,180600,26
|
|
20241205,093500,357397700,180600,180600,180600,180600,6
|
|
20241205,093400,356314100,180600,180600,180600,180600,0
|
|
20241205,093300,356314100,180600,180500,180600,180500,8
|
|
20241205,093200,354869500,180500,180300,180500,180300,11
|
|
20241205,093100,352884900,180400,180400,180400,180400,0
|
|
20241205,093000,352884900,180400,180200,180400,180200,2
|
|
20241205,092900,352524300,180200,179800,180200,179800,108
|
|
20241205,092800,333080700,179900,180100,180100,179900,38
|
|
20241205,092700,326240000,180100,180100,180100,180100,3
|
|
20241205,092600,325699700,180100,180100,180100,180100,7
|
|
20241205,092500,324439000,180200,180100,180200,180100,48
|
|
20241205,092400,315792500,180200,180200,180200,180200,0
|
|
20241205,092300,315792500,180200,180200,180200,180200,22
|
|
20241205,092200,311828100,180200,180000,180200,180000,4
|
|
20241205,092100,311107700,179700,180000,180000,179700,3
|
|
20241205,092000,310568300,179900,180000,180000,179900,5
|
|
20241205,091900,309668400,179600,179700,179700,179600,20
|
|
20241205,091800,306076000,179600,179600,179600,179600,3
|
|
20241205,091700,305537200,179600,179500,179600,179500,7
|
|
20241205,091600,304280200,179500,179500,179500,179500,11
|
|
20241205,091500,302305700,179500,180000,180000,179500,21
|
|
20241205,091400,298526200,180000,180100,180100,180000,37
|
|
20241205,091300,291863400,180500,180700,181000,180500,163
|
|
20241205,091200,262414200,181600,181800,181800,181600,18
|
|
20241205,091100,259142500,181900,182000,182000,181900,32
|
|
20241205,091000,253319500,182000,181800,182300,181400,320
|
|
20241205,090900,195144600,181900,180700,181900,180700,22
|
|
20241205,090800,191157600,180800,179700,180800,179700,131
|
|
20241205,090700,167562500,178900,178900,179800,178800,111
|
|
20241205,090600,147707000,178900,178900,178900,178900,22
|
|
20241205,090500,143771200,178800,179000,179100,178800,48
|
|
20241205,090400,135184900,179000,179900,179900,179000,31
|
|
20241205,090300,129617900,179900,180200,180200,178800,133
|
|
20241205,090200,105822100,180800,180600,180900,180100,365
|
|
20241205,090100,39985300,181000,180500,181000,180500,30
|
|
20241205,090000,34565800,180500,181000,181000,180500,187
|