734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,211100,3277454500,176000,176000,176000,176000,543
|
|
20241206,211000,3277454500,176000,176000,176000,176000,0
|
|
20241206,210900,3277454500,176000,176000,176000,176000,0
|
|
20241206,210800,3277454500,176000,176000,176000,176000,0
|
|
20241206,210700,3277454500,176000,176000,176000,176000,0
|
|
20241206,210600,3277454500,176000,176000,176000,176000,0
|
|
20241206,210500,3277454500,176000,176000,176000,176000,0
|
|
20241206,210400,3277454500,176000,176000,176000,176000,0
|
|
20241206,210300,3277454500,176000,176000,176000,176000,0
|
|
20241206,210200,3277454500,176000,176000,176000,176000,0
|
|
20241206,210100,3277454500,176000,176000,176000,176000,0
|
|
20241206,210000,3277454500,176000,176000,176000,176000,0
|
|
20241206,205900,3277454500,176000,176000,176000,176000,0
|
|
20241206,205800,3277454500,176000,176000,176000,176000,0
|
|
20241206,205700,3277454500,176000,176000,176000,176000,0
|
|
20241206,205600,3277454500,176000,176000,176000,176000,0
|
|
20241206,205500,3277454500,176000,176000,176000,176000,0
|
|
20241206,205400,3277454500,176000,176000,176000,176000,0
|
|
20241206,205300,3277454500,176000,176000,176000,176000,0
|
|
20241206,205200,3277454500,176000,176000,176000,176000,0
|
|
20241206,205100,3277454500,176000,176000,176000,176000,0
|
|
20241206,205000,3277454500,176000,176000,176000,176000,0
|
|
20241206,204900,3277454500,176000,176000,176000,176000,0
|
|
20241206,204800,3277454500,176000,176000,176000,176000,0
|
|
20241206,204700,3277454500,176000,176000,176000,176000,0
|
|
20241206,204600,3277454500,176000,176000,176000,176000,0
|
|
20241206,204500,3277454500,176000,176000,176000,176000,0
|
|
20241206,204400,3277454500,176000,176000,176000,176000,0
|
|
20241206,204300,3277454500,176000,176000,176000,176000,0
|
|
20241206,204200,3277454500,176000,176000,176000,176000,0
|
|
20241206,204100,3277454500,176000,176000,176000,176000,543
|
|
20241206,204000,3277454500,176000,176000,176000,176000,0
|
|
20241206,203900,3277454500,176000,176000,176000,176000,0
|
|
20241206,203800,3277454500,176000,176000,176000,176000,0
|
|
20241206,203700,3277454500,176000,176000,176000,176000,0
|
|
20241206,203600,3277454500,176000,176000,176000,176000,0
|
|
20241206,203500,3277454500,176000,176000,176000,176000,0
|
|
20241206,203400,3277454500,176000,176000,176000,176000,0
|
|
20241206,203300,3277454500,176000,176000,176000,176000,0
|
|
20241206,203200,3277454500,176000,176000,176000,176000,0
|
|
20241206,203100,3277454500,176000,176000,176000,176000,0
|
|
20241206,203000,3277454500,176000,176000,176000,176000,0
|
|
20241206,202900,3277454500,176000,176000,176000,176000,0
|
|
20241206,202800,3277454500,176000,176000,176000,176000,0
|
|
20241206,202700,3277454500,176000,176000,176000,176000,0
|
|
20241206,202600,3277454500,176000,176000,176000,176000,0
|
|
20241206,202500,3277454500,176000,176000,176000,176000,0
|
|
20241206,202400,3277454500,176000,176000,176000,176000,0
|
|
20241206,202300,3277454500,176000,176000,176000,176000,0
|
|
20241206,202200,3277454500,176000,176000,176000,176000,0
|
|
20241206,202100,3277454500,176000,176000,176000,176000,0
|
|
20241206,202000,3277454500,176000,176000,176000,176000,0
|
|
20241206,201900,3277454500,176000,176000,176000,176000,0
|
|
20241206,201800,3277454500,176000,176000,176000,176000,0
|
|
20241206,201700,3277454500,176000,176000,176000,176000,0
|
|
20241206,201600,3277454500,176000,176000,176000,176000,0
|
|
20241206,201500,3277454500,176000,176000,176000,176000,0
|
|
20241206,201400,3277454500,176000,176000,176000,176000,0
|
|
20241206,201300,3277454500,176000,176000,176000,176000,0
|
|
20241206,201200,3277454500,176000,176000,176000,176000,0
|
|
20241206,201100,3277454500,176000,176000,176000,176000,543
|
|
20241206,201000,3277454500,176000,176000,176000,176000,0
|
|
20241206,200900,3277454500,176000,176000,176000,176000,0
|
|
20241206,200800,3277454500,176000,176000,176000,176000,0
|
|
20241206,200700,3277454500,176000,176000,176000,176000,0
|
|
20241206,200600,3277454500,176000,176000,176000,176000,0
|
|
20241206,200500,3277454500,176000,176000,176000,176000,0
|
|
20241206,200400,3277454500,176000,176000,176000,176000,0
|
|
20241206,200300,3277454500,176000,176000,176000,176000,0
|
|
20241206,200200,3277454500,176000,176000,176000,176000,0
|
|
20241206,200100,3277454500,176000,176000,176000,176000,0
|
|
20241206,200000,3277454500,176000,176000,176000,176000,0
|
|
20241206,195900,3277454500,176000,176000,176000,176000,0
|
|
20241206,195800,3277454500,176000,176000,176000,176000,0
|
|
20241206,195700,3277454500,176000,176000,176000,176000,0
|
|
20241206,195600,3277454500,176000,176000,176000,176000,0
|
|
20241206,195500,3277454500,176000,176000,176000,176000,0
|
|
20241206,195400,3277454500,176000,176000,176000,176000,0
|
|
20241206,195300,3277454500,176000,176000,176000,176000,0
|
|
20241206,195200,3277454500,176000,176000,176000,176000,0
|
|
20241206,195100,3277454500,176000,176000,176000,176000,0
|
|
20241206,195000,3277454500,176000,176000,176000,176000,0
|
|
20241206,194900,3277454500,176000,176000,176000,176000,0
|
|
20241206,194800,3277454500,176000,176000,176000,176000,0
|
|
20241206,194700,3277454500,176000,176000,176000,176000,0
|
|
20241206,194600,3277454500,176000,176000,176000,176000,0
|
|
20241206,194500,3277454500,176000,176000,176000,176000,0
|
|
20241206,194400,3277454500,176000,176000,176000,176000,0
|
|
20241206,194300,3277454500,176000,176000,176000,176000,0
|
|
20241206,194200,3277454500,176000,176000,176000,176000,0
|
|
20241206,194100,3277454500,176000,176000,176000,176000,543
|
|
20241206,194000,3277454500,176000,176000,176000,176000,0
|
|
20241206,193900,3277454500,176000,176000,176000,176000,0
|
|
20241206,193800,3277454500,176000,176000,176000,176000,0
|
|
20241206,193700,3277454500,176000,176000,176000,176000,0
|
|
20241206,193600,3277454500,176000,176000,176000,176000,0
|
|
20241206,193500,3277454500,176000,176000,176000,176000,0
|
|
20241206,193400,3277454500,176000,176000,176000,176000,0
|
|
20241206,193300,3277454500,176000,176000,176000,176000,0
|
|
20241206,193200,3277454500,176000,176000,176000,176000,0
|
|
20241206,193100,3277454500,176000,176000,176000,176000,0
|
|
20241206,193000,3277454500,176000,176000,176000,176000,0
|
|
20241206,192900,3277454500,176000,176000,176000,176000,0
|
|
20241206,192800,3277454500,176000,176000,176000,176000,0
|
|
20241206,192700,3277454500,176000,176000,176000,176000,0
|
|
20241206,192600,3277454500,176000,176000,176000,176000,0
|
|
20241206,192500,3277454500,176000,176000,176000,176000,0
|
|
20241206,192400,3277454500,176000,176000,176000,176000,0
|
|
20241206,192300,3277454500,176000,176000,176000,176000,0
|
|
20241206,192200,3277454500,176000,176000,176000,176000,0
|
|
20241206,192100,3277454500,176000,176000,176000,176000,0
|
|
20241206,192000,3277454500,176000,176000,176000,176000,0
|
|
20241206,191900,3277454500,176000,176000,176000,176000,0
|
|
20241206,191800,3277454500,176000,176000,176000,176000,0
|
|
20241206,191700,3277454500,176000,176000,176000,176000,0
|
|
20241206,191600,3277454500,176000,176000,176000,176000,0
|
|
20241206,191500,3277454500,176000,176000,176000,176000,0
|
|
20241206,191400,3277454500,176000,176000,176000,176000,0
|
|
20241206,191300,3277454500,176000,176000,176000,176000,0
|
|
20241206,191200,3277454500,176000,176000,176000,176000,0
|
|
20241206,191100,3277454500,176000,176000,176000,176000,543
|
|
20241206,191000,3277454500,176000,176000,176000,176000,0
|
|
20241206,190900,3277454500,176000,176000,176000,176000,0
|
|
20241206,190800,3277454500,176000,176000,176000,176000,0
|
|
20241206,190700,3277454500,176000,176000,176000,176000,0
|
|
20241206,190600,3277454500,176000,176000,176000,176000,0
|
|
20241206,190500,3277454500,176000,176000,176000,176000,0
|
|
20241206,190400,3277454500,176000,176000,176000,176000,0
|
|
20241206,190300,3277454500,176000,176000,176000,176000,0
|
|
20241206,190200,3277454500,176000,176000,176000,176000,0
|
|
20241206,190100,3277454500,176000,176000,176000,176000,0
|
|
20241206,190000,3277454500,176000,176000,176000,176000,0
|
|
20241206,185900,3277454500,176000,176000,176000,176000,0
|
|
20241206,185800,3277454500,176000,176000,176000,176000,0
|
|
20241206,185700,3277454500,176000,176000,176000,176000,0
|
|
20241206,185600,3277454500,176000,176000,176000,176000,0
|
|
20241206,185500,3277454500,176000,176000,176000,176000,0
|
|
20241206,185400,3277454500,176000,176000,176000,176000,0
|
|
20241206,185300,3277454500,176000,176000,176000,176000,0
|
|
20241206,185200,3277454500,176000,176000,176000,176000,0
|
|
20241206,185100,3277454500,176000,176000,176000,176000,0
|
|
20241206,185000,3277454500,176000,176000,176000,176000,0
|
|
20241206,184900,3277454500,176000,176000,176000,176000,0
|
|
20241206,184800,3277454500,176000,176000,176000,176000,0
|
|
20241206,184700,3277454500,176000,176000,176000,176000,0
|
|
20241206,184600,3277454500,176000,176000,176000,176000,0
|
|
20241206,184500,3277454500,176000,176000,176000,176000,0
|
|
20241206,184400,3277454500,176000,176000,176000,176000,0
|
|
20241206,184300,3277454500,176000,176000,176000,176000,0
|
|
20241206,184200,3277454500,176000,176000,176000,176000,0
|
|
20241206,184100,3277454500,176000,176000,176000,176000,543
|
|
20241206,184000,3277454500,176000,176000,176000,176000,0
|
|
20241206,183900,3277454500,176000,176000,176000,176000,0
|
|
20241206,183800,3277454500,176000,176000,176000,176000,0
|
|
20241206,183700,3277454500,176000,176000,176000,176000,0
|
|
20241206,183600,3277454500,176000,176000,176000,176000,0
|
|
20241206,183500,3277454500,176000,176000,176000,176000,0
|
|
20241206,183400,3277454500,176000,176000,176000,176000,0
|
|
20241206,183300,3277454500,176000,176000,176000,176000,0
|
|
20241206,183200,3277454500,176000,176000,176000,176000,0
|
|
20241206,183100,3277454500,176000,176000,176000,176000,0
|
|
20241206,183000,3277454500,176000,176000,176000,176000,0
|
|
20241206,182900,3277454500,176000,176000,176000,176000,0
|
|
20241206,182800,3277454500,176000,176000,176000,176000,0
|
|
20241206,182700,3277454500,176000,176000,176000,176000,0
|
|
20241206,182600,3277454500,176000,176000,176000,176000,0
|
|
20241206,182500,3277454500,176000,176000,176000,176000,0
|
|
20241206,182400,3277454500,176000,176000,176000,176000,0
|
|
20241206,182300,3277454500,176000,176000,176000,176000,0
|
|
20241206,182200,3277454500,176000,176000,176000,176000,0
|
|
20241206,182100,3277454500,176000,176000,176000,176000,0
|
|
20241206,182000,3277454500,176000,176000,176000,176000,0
|
|
20241206,181900,3277454500,176000,176000,176000,176000,0
|
|
20241206,181800,3277454500,176000,176000,176000,176000,0
|
|
20241206,181700,3277454500,176000,176000,176000,176000,0
|
|
20241206,181600,3277454500,176000,176000,176000,176000,0
|
|
20241206,181500,3277454500,176000,176000,176000,176000,0
|
|
20241206,181400,3277454500,176000,176000,176000,176000,0
|
|
20241206,181300,3277454500,176000,176000,176000,176000,0
|
|
20241206,181200,3277454500,176000,176000,176000,176000,0
|
|
20241206,181100,3277454500,176000,176000,176000,176000,543
|
|
20241206,181000,3277454500,176000,176000,176000,176000,0
|
|
20241206,180900,3277454500,176000,176000,176000,176000,0
|
|
20241206,180800,3277454500,176000,176000,176000,176000,0
|
|
20241206,180700,3277454500,176000,176000,176000,176000,0
|
|
20241206,180600,3277454500,176000,176000,176000,176000,0
|
|
20241206,180500,3277454500,176000,176000,176000,176000,0
|
|
20241206,180400,3277454500,176000,176000,176000,176000,0
|
|
20241206,180300,3277454500,176000,176000,176000,176000,0
|
|
20241206,180200,3277454500,176000,176000,176000,176000,0
|
|
20241206,180100,3277454500,176000,176000,176000,176000,0
|
|
20241206,180000,3277454500,176000,176000,176000,176000,0
|
|
20241206,175900,3277454500,176000,176000,176000,176000,0
|
|
20241206,175800,3277454500,176000,176000,176000,176000,0
|
|
20241206,175700,3277454500,176000,176000,176000,176000,0
|
|
20241206,175600,3277454500,176000,176000,176000,176000,0
|
|
20241206,175500,3277454500,176000,176000,176000,176000,0
|
|
20241206,175400,3277454500,176000,176000,176000,176000,0
|
|
20241206,175300,3277454500,176000,176000,176000,176000,0
|
|
20241206,175200,3277454500,176000,176000,176000,176000,0
|
|
20241206,175100,3277454500,176000,176000,176000,176000,0
|
|
20241206,175000,3277454500,176000,176000,176000,176000,0
|
|
20241206,174900,3277454500,176000,176000,176000,176000,0
|
|
20241206,174800,3277454500,176000,176000,176000,176000,0
|
|
20241206,174700,3277454500,176000,176000,176000,176000,0
|
|
20241206,174600,3277454500,176000,176000,176000,176000,0
|
|
20241206,174500,3277454500,176000,176000,176000,176000,0
|
|
20241206,174400,3277454500,176000,176000,176000,176000,0
|
|
20241206,174300,3277454500,176000,176000,176000,176000,0
|
|
20241206,174200,3277454500,176000,176000,176000,176000,0
|
|
20241206,174100,3277454500,176000,176000,176000,176000,543
|
|
20241206,174000,3277454500,176000,176000,176000,176000,0
|
|
20241206,173900,3277454500,176000,176000,176000,176000,0
|
|
20241206,173800,3277454500,176000,176000,176000,176000,0
|
|
20241206,173700,3277454500,176000,176000,176000,176000,0
|
|
20241206,173600,3277454500,176000,176000,176000,176000,0
|
|
20241206,173500,3277454500,176000,176000,176000,176000,0
|
|
20241206,173400,3277454500,176000,176000,176000,176000,0
|
|
20241206,173300,3277454500,176000,176000,176000,176000,0
|
|
20241206,173200,3277454500,176000,176000,176000,176000,0
|
|
20241206,173100,3277454500,176000,176000,176000,176000,0
|
|
20241206,173000,3277454500,176000,176000,176000,176000,0
|
|
20241206,172900,3277454500,176000,176000,176000,176000,0
|
|
20241206,172800,3277454500,176000,176000,176000,176000,0
|
|
20241206,172700,3277454500,176000,176000,176000,176000,0
|
|
20241206,172600,3277454500,176000,176000,176000,176000,0
|
|
20241206,172500,3277454500,176000,176000,176000,176000,0
|
|
20241206,172400,3277454500,176000,176000,176000,176000,0
|
|
20241206,172300,3277454500,176000,176000,176000,176000,0
|
|
20241206,172200,3277454500,176000,176000,176000,176000,0
|
|
20241206,172100,3277454500,176000,176000,176000,176000,0
|
|
20241206,172000,3277454500,176000,176000,176000,176000,0
|
|
20241206,171900,3277454500,176000,176000,176000,176000,0
|
|
20241206,171800,3277454500,176000,176000,176000,176000,0
|
|
20241206,171700,3277454500,176000,176000,176000,176000,0
|
|
20241206,171600,3277454500,176000,176000,176000,176000,0
|
|
20241206,171500,3277454500,176000,176000,176000,176000,0
|
|
20241206,171400,3277454500,176000,176000,176000,176000,0
|
|
20241206,171300,3277454500,176000,176000,176000,176000,0
|
|
20241206,171200,3277454500,176000,176000,176000,176000,0
|
|
20241206,171100,3277454500,176000,176000,176000,176000,543
|
|
20241206,171000,3277454500,176000,176000,176000,176000,0
|
|
20241206,170900,3277454500,176000,176000,176000,176000,0
|
|
20241206,170800,3277454500,176000,176000,176000,176000,0
|
|
20241206,170700,3277454500,176000,176000,176000,176000,0
|
|
20241206,170600,3277454500,176000,176000,176000,176000,0
|
|
20241206,170500,3277454500,176000,176000,176000,176000,0
|
|
20241206,170400,3277454500,176000,176000,176000,176000,0
|
|
20241206,170300,3277454500,176000,176000,176000,176000,0
|
|
20241206,170200,3277454500,176000,176000,176000,176000,0
|
|
20241206,170100,3277454500,176000,176000,176000,176000,0
|
|
20241206,170000,3277454500,176000,176000,176000,176000,0
|
|
20241206,165900,3277454500,176000,176000,176000,176000,0
|
|
20241206,165800,3277454500,176000,176000,176000,176000,0
|
|
20241206,165700,3277454500,176000,176000,176000,176000,0
|
|
20241206,165600,3277454500,176000,176000,176000,176000,0
|
|
20241206,165500,3277454500,176000,176000,176000,176000,0
|
|
20241206,165400,3277454500,176000,176000,176000,176000,0
|
|
20241206,165300,3277454500,176000,176000,176000,176000,0
|
|
20241206,165200,3277454500,176000,176000,176000,176000,0
|
|
20241206,165100,3277454500,176000,176000,176000,176000,0
|
|
20241206,165000,3277454500,176000,176000,176000,176000,0
|
|
20241206,164900,3277454500,176000,176000,176000,176000,0
|
|
20241206,164800,3277454500,176000,176000,176000,176000,0
|
|
20241206,164700,3277454500,176000,176000,176000,176000,0
|
|
20241206,164600,3277454500,176000,176000,176000,176000,0
|
|
20241206,164500,3277454500,176000,176000,176000,176000,0
|
|
20241206,164400,3277454500,176000,176000,176000,176000,0
|
|
20241206,164300,3277454500,176000,176000,176000,176000,0
|
|
20241206,164200,3277454500,176000,176000,176000,176000,0
|
|
20241206,164100,3277454500,176000,176000,176000,176000,543
|
|
20241206,164000,3277454500,176000,176000,176000,176000,0
|
|
20241206,163900,3277454500,176000,176000,176000,176000,0
|
|
20241206,163800,3277454500,176000,176000,176000,176000,0
|
|
20241206,163700,3277454500,176000,176000,176000,176000,0
|
|
20241206,163600,3277454500,176000,176000,176000,176000,0
|
|
20241206,163500,3277454500,176000,176000,176000,176000,0
|
|
20241206,163400,3277454500,176000,176000,176000,176000,0
|
|
20241206,163300,3277454500,176000,176000,176000,176000,0
|
|
20241206,163200,3277454500,176000,176000,176000,176000,0
|
|
20241206,163100,3277454500,176000,176000,176000,176000,0
|
|
20241206,163000,3277454500,176000,176000,176000,176000,0
|
|
20241206,162900,3277454500,176000,176000,176000,176000,0
|
|
20241206,162800,3277454500,176000,176000,176000,176000,0
|
|
20241206,162700,3277454500,176000,176000,176000,176000,0
|
|
20241206,162600,3277454500,176000,176000,176000,176000,0
|
|
20241206,162500,3277454500,176000,176000,176000,176000,0
|
|
20241206,162400,3277454500,176000,176000,176000,176000,0
|
|
20241206,162300,3277454500,176000,176000,176000,176000,0
|
|
20241206,162200,3277454500,176000,176000,176000,176000,0
|
|
20241206,162100,3277454500,176000,176000,176000,176000,0
|
|
20241206,162000,3277454500,176000,176000,176000,176000,0
|
|
20241206,161900,3277454500,176000,176000,176000,176000,0
|
|
20241206,161800,3277454500,176000,176000,176000,176000,0
|
|
20241206,161700,3277454500,176000,176000,176000,176000,0
|
|
20241206,161600,3277454500,176000,176000,176000,176000,0
|
|
20241206,161500,3277454500,176000,176000,176000,176000,0
|
|
20241206,161400,3277454500,176000,176000,176000,176000,0
|
|
20241206,161300,3277454500,176000,176000,176000,176000,0
|
|
20241206,161200,3277454500,176000,176000,176000,176000,0
|
|
20241206,161100,3277454500,176000,176000,176000,176000,543
|
|
20241206,161000,3277454500,176000,176000,176000,176000,0
|
|
20241206,160900,3277454500,176000,176000,176000,176000,0
|
|
20241206,160800,3277454500,176000,176000,176000,176000,0
|
|
20241206,160700,3277454500,176000,176000,176000,176000,0
|
|
20241206,160600,3277454500,176000,176000,176000,176000,0
|
|
20241206,160500,3277454500,176000,176000,176000,176000,0
|
|
20241206,160400,3277454500,176000,176000,176000,176000,0
|
|
20241206,160300,3277454500,176000,176000,176000,176000,0
|
|
20241206,160200,3277454500,176000,176000,176000,176000,0
|
|
20241206,160100,3277454500,176000,176000,176000,176000,0
|
|
20241206,160000,3277454500,176000,176000,176000,176000,0
|
|
20241206,155900,3277454500,176000,176000,176000,176000,0
|
|
20241206,155800,3277454500,176000,176000,176000,176000,0
|
|
20241206,155700,3277454500,176000,176000,176000,176000,0
|
|
20241206,155600,3277454500,176000,176000,176000,176000,0
|
|
20241206,155500,3277454500,176000,176000,176000,176000,0
|
|
20241206,155400,3277454500,176000,176000,176000,176000,0
|
|
20241206,155300,3277454500,176000,176000,176000,176000,0
|
|
20241206,155200,3277454500,176000,176000,176000,176000,0
|
|
20241206,155100,3277454500,176000,176000,176000,176000,0
|
|
20241206,155000,3277454500,176000,176000,176000,176000,0
|
|
20241206,154900,3277454500,176000,176000,176000,176000,0
|
|
20241206,154800,3277454500,176000,176000,176000,176000,0
|
|
20241206,154700,3277454500,176000,176000,176000,176000,0
|
|
20241206,154600,3277454500,176000,176000,176000,176000,0
|
|
20241206,154500,3277454500,176000,176000,176000,176000,0
|
|
20241206,154400,3277454500,176000,176000,176000,176000,0
|
|
20241206,154300,3277454500,176000,176000,176000,176000,0
|
|
20241206,154200,3277454500,176000,176000,176000,176000,0
|
|
20241206,154100,3277454500,176000,176000,176000,176000,543
|
|
20241206,154000,3277454500,176000,176000,176000,176000,0
|
|
20241206,153900,3277454500,176000,176000,176000,176000,0
|
|
20241206,153800,3277454500,176000,176000,176000,176000,0
|
|
20241206,153700,3277454500,176000,176000,176000,176000,0
|
|
20241206,153600,3277454500,176000,176000,176000,176000,0
|
|
20241206,153500,3277454500,176000,176000,176000,176000,0
|
|
20241206,153400,3277454500,176000,176000,176000,176000,0
|
|
20241206,153300,3277454500,176000,176000,176000,176000,0
|
|
20241206,153200,3277454500,176000,176000,176000,176000,0
|
|
20241206,153100,3277454500,176000,176000,176000,176000,0
|
|
20241206,153000,3277454500,176000,176000,176000,176000,543
|
|
20241206,152900,3181886500,175100,175100,175100,175100,0
|
|
20241206,152800,3181886500,175100,175100,175100,175100,0
|
|
20241206,152700,3181886500,175100,175100,175100,175100,0
|
|
20241206,152600,3181886500,175100,175100,175100,175100,0
|
|
20241206,152500,3181886500,175100,175100,175100,175100,0
|
|
20241206,152400,3181886500,175100,175100,175100,175100,0
|
|
20241206,152300,3181886500,175100,175100,175100,175100,0
|
|
20241206,152200,3181886500,175100,175100,175100,175100,0
|
|
20241206,152100,3181886500,175100,175100,175100,175100,0
|
|
20241206,152000,3181886500,175100,175100,175100,175100,0
|
|
20241206,151900,3181886500,175100,175600,175600,175100,84
|
|
20241206,151800,3167169000,175100,175700,175700,175100,32
|
|
20241206,151700,3161561500,175700,175100,175700,175100,105
|
|
20241206,151600,3143137900,175700,175700,175700,175100,26
|
|
20241206,151500,3138582700,175300,175800,175800,175000,201
|
|
20241206,151400,3103363200,175900,175800,175900,175600,34
|
|
20241206,151300,3097387200,175500,175400,176000,175400,25
|
|
20241206,151200,3092999000,175300,175300,175500,175300,24
|
|
20241206,151100,3088791600,175300,176500,176500,175300,368
|
|
20241206,151000,3024131500,176100,176200,176500,176100,124
|
|
20241206,150900,3002293300,176300,176300,176300,176300,11
|
|
20241206,150800,3000354000,176400,176500,176500,176400,38
|
|
20241206,150700,2993649100,176600,176600,176600,176500,19
|
|
20241206,150600,2990293800,176600,176300,176600,176300,54
|
|
20241206,150500,2980773300,176300,176300,176300,176300,4
|
|
20241206,150400,2980068100,176800,176700,176800,176700,21
|
|
20241206,150300,2976356200,176800,176900,176900,176800,3
|
|
20241206,150200,2975825600,176200,176300,176900,176000,215
|
|
20241206,150100,2937976000,176500,176500,176500,176500,10
|
|
20241206,150000,2936211000,176300,177600,177600,176300,111
|
|
20241206,145900,2916563000,177600,176700,177600,176700,219
|
|
20241206,145800,2877780200,176500,176200,176500,176200,57
|
|
20241206,145700,2867728900,176100,176200,176200,176100,46
|
|
20241206,145600,2859626300,175600,175600,175700,175600,46
|
|
20241206,145500,2851547900,175600,175600,176200,175500,39
|
|
20241206,145400,2844700300,175600,175900,175900,175600,59
|
|
20241206,145300,2834330900,175900,175900,176500,175900,70
|
|
20241206,145200,2822012600,176000,175800,176000,175800,67
|
|
20241206,145100,2810226900,175800,176000,176000,175800,97
|
|
20241206,145000,2793165000,176000,175900,176000,175900,11
|
|
20241206,144900,2791230000,175900,176000,176000,175900,31
|
|
20241206,144800,2785775100,175900,175900,176000,175900,19
|
|
20241206,144700,2782432900,175900,176300,176300,175900,28
|
|
20241206,144600,2777500200,176600,176400,176600,176400,9
|
|
20241206,144500,2775911600,176500,176600,176600,176400,232
|
|
20241206,144400,2734965100,176700,176700,176700,176700,9
|
|
20241206,144300,2733374800,176700,176700,176700,176700,1
|
|
20241206,144200,2733198100,176600,176700,176700,176600,6
|
|
20241206,144100,2732138000,176800,176800,176800,176800,1
|
|
20241206,144000,2731961200,176800,176700,176800,176700,31
|
|
20241206,143900,2726482200,176800,176800,176800,176800,1
|
|
20241206,143800,2726305400,176800,176800,176800,176800,8
|
|
20241206,143700,2724891000,176600,176600,176600,176600,0
|
|
20241206,143600,2724891000,176600,176600,176600,176600,6
|
|
20241206,143500,2723831400,176900,176900,176900,176900,43
|
|
20241206,143400,2716224700,176900,176900,176900,176900,5
|
|
20241206,143300,2715340200,176900,176900,176900,176900,29
|
|
20241206,143200,2710210100,176900,176900,176900,176900,0
|
|
20241206,143100,2710210100,176900,176600,176900,176600,92
|
|
20241206,143000,2693935900,176600,176500,176800,176500,14
|
|
20241206,142900,2691463000,176800,176500,176900,176500,8
|
|
20241206,142800,2690049600,176900,176900,176900,176900,4
|
|
20241206,142700,2689342000,176900,176800,176900,176800,88
|
|
20241206,142600,2673783500,176500,176700,176700,176500,6
|
|
20241206,142500,2672724300,176700,176700,176700,176700,6
|
|
20241206,142400,2671664100,176800,176700,176800,176700,12
|
|
20241206,142300,2669543300,176700,176800,176800,176700,24
|
|
20241206,142200,2665301600,176900,176300,177100,176300,128
|
|
20241206,142100,2642692300,176200,176200,176200,176200,75
|
|
20241206,142000,2629477300,176200,176200,176200,176200,5
|
|
20241206,141900,2628596300,176100,176100,176100,176100,30
|
|
20241206,141800,2623313300,175800,175800,175800,175800,0
|
|
20241206,141700,2623313300,175800,175100,175800,175100,245
|
|
20241206,141600,2580314900,175100,175200,175200,175100,37
|
|
20241206,141500,2573833400,175200,175300,175300,175200,14
|
|
20241206,141400,2571380300,175300,175300,175300,175200,12
|
|
20241206,141300,2569277200,175300,175300,175300,175300,10
|
|
20241206,141200,2567524200,175300,175300,175300,175300,0
|
|
20241206,141100,2567524200,175300,175400,175400,175300,54
|
|
20241206,141000,2558057900,175400,175400,175400,175300,34
|
|
20241206,140900,2552094700,175300,175400,175400,175300,22
|
|
20241206,140800,2548237900,175400,175400,175400,175400,1
|
|
20241206,140700,2548062500,175400,175400,175400,175400,4
|
|
20241206,140600,2547360900,175400,175400,175400,175400,56
|
|
20241206,140500,2537538500,175500,175500,175500,175500,5
|
|
20241206,140400,2536661000,175500,175500,175500,175500,22
|
|
20241206,140300,2532800000,175600,175500,175600,175500,20
|
|
20241206,140200,2529288500,175700,175700,175700,175700,0
|
|
20241206,140100,2529288500,175700,175700,175700,175700,2
|
|
20241206,140000,2528937100,175500,175500,175500,175500,9
|
|
20241206,135900,2527357600,175500,175500,175500,175500,16
|
|
20241206,135800,2524549600,175500,175600,175600,175500,50
|
|
20241206,135700,2515772500,175600,175700,175700,175600,7
|
|
20241206,135600,2514542900,175700,175700,175700,175700,17
|
|
20241206,135500,2511556000,175700,175700,175700,175700,1
|
|
20241206,135400,2511380300,175700,176300,176300,175700,30
|
|
20241206,135300,2506099900,176100,176100,176100,176100,4
|
|
20241206,135200,2505395500,175800,175500,175800,175500,355
|
|
20241206,135100,2443057700,175500,175500,175500,175500,1
|
|
20241206,135000,2442882200,175500,175500,175500,175500,5
|
|
20241206,134900,2442004700,175400,175400,175400,175400,5
|
|
20241206,134800,2441127700,175400,175400,175400,175400,5
|
|
20241206,134700,2440250700,175500,175500,175500,175500,22
|
|
20241206,134600,2436389700,175400,175400,175400,175400,8
|
|
20241206,134500,2434986500,175400,175400,175400,175400,0
|
|
20241206,134400,2434986500,175400,175400,175400,175400,12
|
|
20241206,134300,2432881700,175500,175500,175500,175500,0
|
|
20241206,134200,2432881700,175500,175500,175500,175500,5
|
|
20241206,134100,2432004200,175500,175600,175600,175500,26
|
|
20241206,134000,2427441100,175600,175600,175600,175600,1
|
|
20241206,133900,2427265500,175600,175700,175700,175600,13
|
|
20241206,133800,2424981900,175700,175700,175700,175700,6
|
|
20241206,133700,2423927700,175700,175500,175700,175400,12
|
|
20241206,133600,2421821800,175700,175300,175700,175300,176
|
|
20241206,133500,2390959400,175300,175300,175300,175300,21
|
|
20241206,133400,2387278100,175300,175300,175300,175300,10
|
|
20241206,133300,2385525100,175300,175300,175300,175300,12
|
|
20241206,133200,2383421500,175300,175100,175300,175100,50
|
|
20241206,133100,2374664600,175100,175100,175100,175100,0
|
|
20241206,133000,2374664600,175100,175100,175100,175100,0
|
|
20241206,132900,2374664600,175100,175200,175200,175100,55
|
|
20241206,132800,2365032200,175300,175400,175400,175300,34
|
|
20241206,132700,2359070000,175400,175400,175400,175400,4
|
|
20241206,132600,2358368400,175400,175500,175500,175400,9
|
|
20241206,132500,2356789300,175500,175700,175700,175500,39
|
|
20241206,132400,2349941700,175700,175700,175700,175700,1
|
|
20241206,132300,2349766000,175600,175600,175600,175600,1
|
|
20241206,132200,2349590400,175600,175600,175600,175600,6
|
|
20241206,132100,2348536800,175600,175600,175700,175600,8
|
|
20241206,132000,2347131600,175500,175500,175500,175500,0
|
|
20241206,131900,2347131600,175500,175500,175500,175500,0
|
|
20241206,131800,2347131600,175500,175700,175700,175500,49
|
|
20241206,131700,2338528100,175700,175700,175700,175700,6
|
|
20241206,131600,2337473900,175700,175700,175700,175700,1
|
|
20241206,131500,2337298200,175700,175700,175700,175700,159
|
|
20241206,131400,2309361900,175600,175600,175600,175600,7
|
|
20241206,131300,2308132700,175700,175600,175700,175600,6
|
|
20241206,131200,2307079000,175600,175600,175700,175400,44
|
|
20241206,131100,2299352200,175600,175600,175600,175600,3
|
|
20241206,131000,2298825400,175700,175800,175800,175700,26
|
|
20241206,130900,2294255500,175800,175800,175800,175800,0
|
|
20241206,130800,2294255500,175800,175700,175800,175300,165
|
|
20241206,130700,2265252500,175700,175700,175700,175700,6
|
|
20241206,130600,2264198300,175700,175700,175800,175700,14
|
|
20241206,130500,2261738300,175500,175400,175500,175400,29
|
|
20241206,130400,2256651600,175500,175800,175800,175500,79
|
|
20241206,130300,2242771100,176000,176100,176100,176000,57
|
|
20241206,130200,2232738700,176200,176200,176200,176100,26
|
|
20241206,130100,2228158600,176200,176300,176300,176200,43
|
|
20241206,130000,2220581900,176500,176400,176500,176200,17
|
|
20241206,125900,2217585100,176500,176500,176500,176500,20
|
|
20241206,125800,2214055100,176500,176500,176500,176500,17
|
|
20241206,125700,2211054600,176500,176100,176500,176100,58
|
|
20241206,125600,2200833200,175800,175800,175800,175800,0
|
|
20241206,125500,2200833200,175800,175700,175800,175700,67
|
|
20241206,125400,2189054700,175600,175600,175600,175600,0
|
|
20241206,125300,2189054700,175600,175500,175600,175500,109
|
|
20241206,125200,2169920700,175400,175400,175400,175400,10
|
|
20241206,125100,2168166700,175400,175600,175600,175400,43
|
|
20241206,125000,2160623200,175700,176200,176200,175700,114
|
|
20241206,124900,2140561000,176100,176200,176200,176100,31
|
|
20241206,124800,2135101800,176200,176200,176200,176200,15
|
|
20241206,124700,2132458800,176200,176200,176200,176200,0
|
|
20241206,124600,2132458800,176200,176100,176200,176100,25
|
|
20241206,124500,2128055500,176200,176300,176300,176200,17
|
|
20241206,124400,2125058600,176300,176300,176300,176300,0
|
|
20241206,124300,2125058600,176300,176300,176300,176300,3
|
|
20241206,124200,2124529700,176100,176100,176100,176100,10
|
|
20241206,124100,2122768700,176100,176800,176800,176100,197
|
|
20241206,124000,2088019400,176800,177000,177000,176800,10
|
|
20241206,123900,2086250800,177000,176800,177000,176800,23
|
|
20241206,123800,2082182400,176700,176700,176700,176700,0
|
|
20241206,123700,2082182400,176700,176700,176700,176700,30
|
|
20241206,123600,2076881400,176700,176800,176800,176700,52
|
|
20241206,123500,2067691200,176800,176800,176800,176800,30
|
|
20241206,123400,2062387200,176700,176600,176700,176600,36
|
|
20241206,123300,2056027400,176400,176400,176400,176400,0
|
|
20241206,123200,2056027400,176400,176400,176400,176400,7
|
|
20241206,123100,2054792600,176400,176700,176700,176400,11
|
|
20241206,123000,2052849200,176300,176300,176300,176300,0
|
|
20241206,122900,2052849200,176300,176700,176700,176300,37
|
|
20241206,122800,2046319700,176800,176800,176800,176800,3
|
|
20241206,122700,2045789300,176700,176300,176700,176300,8
|
|
20241206,122600,2044378100,176200,176700,176700,176200,15
|
|
20241206,122500,2041731600,176700,176800,176800,176700,9
|
|
20241206,122400,2040141000,176800,176800,176800,176800,0
|
|
20241206,122300,2040141000,176800,177200,177200,176800,26
|
|
20241206,122200,2035538900,177200,177200,177200,177200,14
|
|
20241206,122100,2033058100,177400,177200,177400,177200,21
|
|
20241206,122000,2029336500,177400,177400,177400,177400,24
|
|
20241206,121900,2025078900,177800,177800,177800,177800,1
|
|
20241206,121800,2024901100,177800,177700,177800,177400,22
|
|
20241206,121700,2020993000,177800,177600,177800,177600,10
|
|
20241206,121600,2019215600,177400,177400,177400,177400,0
|
|
20241206,121500,2019215600,177400,177300,177700,177300,570
|
|
20241206,121400,1918119700,177200,177300,177300,177200,12
|
|
20241206,121300,1915992600,177200,177200,177200,177200,22
|
|
20241206,121200,1912094200,177200,177100,177200,177100,43
|
|
20241206,121100,1904478700,177100,177000,177100,177000,6
|
|
20241206,121000,1903416300,176900,176900,176900,176900,0
|
|
20241206,120900,1903416300,176900,176900,176900,176900,17
|
|
20241206,120800,1900409000,176900,176800,176900,176800,9
|
|
20241206,120700,1898817300,176600,176600,176600,176600,0
|
|
20241206,120600,1898817300,176600,176600,176600,176600,20
|
|
20241206,120500,1895285300,176500,176300,176500,176300,28
|
|
20241206,120400,1890348700,176200,176300,176300,176200,4
|
|
20241206,120300,1889643600,176200,176200,176200,176200,0
|
|
20241206,120200,1889643600,176200,176200,176200,176200,28
|
|
20241206,120100,1884710000,176400,176400,176400,176400,32
|
|
20241206,120000,1879065200,176300,176300,176300,176300,4
|
|
20241206,115900,1878360000,176400,176400,176400,176400,1
|
|
20241206,115800,1878183600,176200,176200,176200,176200,0
|
|
20241206,115700,1878183600,176200,176300,176300,176200,12
|
|
20241206,115600,1876068300,176200,176500,176500,176200,15
|
|
20241206,115500,1873421500,176600,176900,176900,176600,10
|
|
20241206,115400,1871655100,176700,176600,177000,176600,8
|
|
20241206,115300,1870239800,176400,176400,176400,176400,7
|
|
20241206,115200,1869005000,176200,176200,176200,176200,9
|
|
20241206,115100,1867419200,176600,176800,176800,176600,45
|
|
20241206,115000,1859471300,176800,176800,176800,176800,17
|
|
20241206,114900,1856465700,176800,177200,177200,176800,64
|
|
20241206,114800,1845137000,177300,177200,177300,177200,26
|
|
20241206,114700,1840529700,177300,177400,177400,177100,52
|
|
20241206,114600,1831305300,177400,177400,177400,177400,6
|
|
20241206,114500,1830240900,177400,177500,177500,177400,35
|
|
20241206,114400,1824031500,177400,177500,177500,177400,15
|
|
20241206,114300,1821370200,177500,177500,177500,177500,10
|
|
20241206,114200,1819595200,177400,177100,177400,177100,34
|
|
20241206,114100,1813570400,177000,176500,177000,176500,96
|
|
20241206,114000,1796616700,176300,176300,176300,176200,13
|
|
20241206,113900,1794325200,176300,176300,176300,176300,1
|
|
20241206,113800,1794148900,176300,176300,176300,176300,10
|
|
20241206,113700,1792385900,176500,176700,176700,176500,9
|
|
20241206,113600,1790796400,176600,176400,176600,176300,28
|
|
20241206,113500,1785856200,176500,176500,176500,176500,0
|
|
20241206,113400,1785856200,176500,176900,176900,176400,55
|
|
20241206,113300,1776141500,177000,177100,177200,177000,55
|
|
20241206,113200,1766403600,177100,177100,177100,177100,1
|
|
20241206,113100,1766226500,177100,177000,177100,177000,33
|
|
20241206,113000,1760382700,177000,177100,177100,177000,28
|
|
20241206,112900,1755425000,177100,177100,177100,177100,5
|
|
20241206,112800,1754539500,177000,176300,177000,176300,139
|
|
20241206,112700,1729979400,176300,175900,176300,175900,36
|
|
20241206,112600,1723640300,175900,176000,176000,175900,21
|
|
20241206,112500,1719944400,176200,176400,176400,176200,29
|
|
20241206,112400,1714833100,176500,176300,176500,176300,6
|
|
20241206,112300,1713775100,176200,176200,176200,176200,0
|
|
20241206,112200,1713775100,176200,176200,176200,176200,0
|
|
20241206,112100,1713775100,176200,176300,176300,176200,34
|
|
20241206,112000,1707782900,176300,176300,176300,176300,2
|
|
20241206,111900,1707430300,176200,176100,176700,176100,44
|
|
20241206,111800,1699677600,176100,176000,176100,176000,55
|
|
20241206,111700,1689994500,175700,175700,175800,175700,47
|
|
20241206,111600,1681736000,175700,175700,175700,175700,4
|
|
20241206,111500,1681033200,175700,175700,175700,175700,2
|
|
20241206,111400,1680681800,175700,175400,175700,175300,61
|
|
20241206,111300,1669971400,175200,175300,175300,175200,11
|
|
20241206,111200,1668044000,175300,175300,175300,175300,6
|
|
20241206,111100,1666992200,175300,175300,175400,175300,7
|
|
20241206,111000,1665764900,175300,175500,175500,175300,27
|
|
20241206,110900,1661027200,175500,175600,175600,175400,5
|
|
20241206,110800,1660149500,175400,175100,175400,175100,6
|
|
20241206,110700,1659097400,175100,175600,175600,175000,71
|
|
20241206,110600,1646656800,175600,175600,175600,175600,13
|
|
20241206,110500,1644374000,175600,175800,175900,175500,165
|
|
20241206,110400,1615384000,175700,175800,177700,175700,185
|
|
20241206,110300,1582814500,175600,175600,175600,175600,0
|
|
20241206,110200,1582814500,175600,174400,175600,174400,253
|
|
20241206,110100,1538569300,174400,174100,174400,174100,45
|
|
20241206,110000,1530729700,174100,174100,174100,174100,1
|
|
20241206,105900,1530555600,173400,173100,173400,173100,35
|
|
20241206,105800,1524495900,174200,174300,174600,174200,65
|
|
20241206,105700,1513166200,173800,173400,174000,172000,82
|
|
20241206,105600,1498925700,173400,172000,173400,171900,802
|
|
20241206,105500,1360842200,172000,172100,173200,172000,97
|
|
20241206,105400,1344100600,173100,172000,173100,171800,107
|
|
20241206,105300,1325697400,172100,173700,173700,172100,320
|
|
20241206,105200,1270444600,173800,173900,174300,173800,133
|
|
20241206,105100,1247304700,174300,173900,174400,173900,39
|
|
20241206,105000,1240508100,174700,174800,174800,172400,617
|
|
20241206,104900,1133284000,174800,175100,175100,174700,167
|
|
20241206,104800,1104058100,175100,175300,175300,175100,67
|
|
20241206,104700,1092321300,175200,175500,175500,175200,129
|
|
20241206,104600,1069690100,175500,175800,175800,175500,169
|
|
20241206,104500,1040003300,175900,175900,175900,175800,43
|
|
20241206,104400,1032440500,175900,175800,175900,175800,54
|
|
20241206,104300,1022942000,175900,175600,175900,175600,2
|
|
20241206,104200,1022590500,175700,175700,175800,175600,64
|
|
20241206,104100,1011350500,176000,176300,176300,175900,106
|
|
20241206,104000,992694200,176300,176700,176700,176200,41
|
|
20241206,103900,985467000,176800,177300,177700,176800,51
|
|
20241206,103800,976433300,177700,177300,177700,177300,17
|
|
20241206,103700,973413200,177200,177500,177500,177200,111
|
|
20241206,103600,953732200,177700,177600,177700,177600,52
|
|
20241206,103500,944496900,177600,177600,177600,177600,2
|
|
20241206,103400,944141700,177300,177200,177300,177200,127
|
|
20241206,103300,921628000,177100,177200,177300,177100,51
|
|
20241206,103200,912589800,177300,177000,177300,177000,2
|
|
20241206,103100,912235500,177300,176800,177300,176800,48
|
|
20241206,103000,903733000,177300,176200,177300,176200,175
|
|
20241206,102900,872762200,176800,176000,176800,176000,19
|
|
20241206,102800,869412200,176000,176000,176000,176000,16
|
|
20241206,102700,866596200,175900,175500,176200,175500,53
|
|
20241206,102600,857270800,175500,175600,175600,175500,17
|
|
20241206,102500,854286600,175400,175500,175500,175400,55
|
|
20241206,102400,844637200,175400,176700,176900,175400,67
|
|
20241206,102300,832864800,176900,176900,177000,176900,35
|
|
20241206,102200,826672700,176900,176900,176900,175000,274
|
|
20241206,102100,778449400,177000,177400,177400,177000,207
|
|
20241206,102000,741770200,177400,177600,177600,177400,42
|
|
20241206,101900,734315100,177500,177500,177600,177300,67
|
|
20241206,101800,722427400,177600,177500,177800,177500,55
|
|
20241206,101700,712664400,177500,178000,178000,177500,38
|
|
20241206,101600,705911300,178000,178000,178000,178000,80
|
|
20241206,101500,691671300,178100,178100,178200,178100,42
|
|
20241206,101400,684190800,178300,178700,178700,178300,346
|
|
20241206,101300,622404300,179300,179300,179300,179300,4
|
|
20241206,101200,621687100,178700,179300,179300,178700,71
|
|
20241206,101100,608991900,178800,178800,178800,178800,0
|
|
20241206,101000,608991900,178800,178800,178800,178800,4
|
|
20241206,100900,608276700,178800,178800,178800,178800,0
|
|
20241206,100800,608276700,178800,178800,178800,178800,19
|
|
20241206,100700,604879500,178800,178800,178800,178800,5
|
|
20241206,100600,603985500,178800,178800,178800,178700,15
|
|
20241206,100500,601304400,178700,178800,178800,178700,31
|
|
20241206,100400,595762600,178800,179200,179200,178800,455
|
|
20241206,100300,514297000,179300,179300,179300,179300,0
|
|
20241206,100200,514297000,179300,179500,179500,179300,109
|
|
20241206,100100,494748000,179500,179600,179600,179400,75
|
|
20241206,100000,481291100,179500,179600,179600,179500,72
|
|
20241206,095900,468360200,179700,180000,180000,179700,13
|
|
20241206,095800,466021700,180000,180000,180000,180000,0
|
|
20241206,095700,466021700,180000,180300,180300,180000,51
|
|
20241206,095600,456841100,180400,180400,180400,180400,6
|
|
20241206,095500,455758700,180000,180000,180100,180000,26
|
|
20241206,095400,451077000,180400,180000,180400,180000,4
|
|
20241206,095300,450356200,180000,180000,180000,180000,4
|
|
20241206,095200,449636200,180000,179500,180000,179500,24
|
|
20241206,095100,445324100,179500,179500,179500,179500,5
|
|
20241206,095000,444426600,180000,180000,180400,180000,68
|
|
20241206,094900,432186200,180400,180300,180400,180300,38
|
|
20241206,094800,425334700,180300,180300,180300,180300,15
|
|
20241206,094700,422630200,180000,180000,180400,180000,59
|
|
20241206,094600,412009400,180000,180000,180000,180000,11
|
|
20241206,094500,410029400,180000,180000,180000,180000,5
|
|
20241206,094400,409129400,180000,180100,180300,180000,10
|
|
20241206,094300,407328500,180100,179200,180300,179200,51
|
|
20241206,094200,398162700,179200,179200,179200,179200,52
|
|
20241206,094100,388844300,179200,179100,179200,179100,13
|
|
20241206,094000,386514800,179100,179200,180200,179100,78
|
|
20241206,093900,372530300,179000,179500,179500,179000,230
|
|
20241206,093800,331279700,180400,180500,180500,180400,8
|
|
20241206,093700,329836100,180500,179500,180500,179200,69
|
|
20241206,093600,317445600,179500,179600,179600,179200,320
|
|
20241206,093500,260036800,179600,179600,179600,179600,14
|
|
20241206,093400,257522400,180000,180000,180000,180000,14
|
|
20241206,093300,255002400,180000,179700,180200,179500,129
|
|
20241206,093200,231839200,179500,180200,180200,179500,73
|
|
20241206,093100,218725700,179600,179600,179600,179600,0
|
|
20241206,093000,218725700,179600,179600,179600,179600,26
|
|
20241206,092900,214056100,180200,180300,180300,179600,70
|
|
20241206,092800,201453500,180500,180600,180600,180500,26
|
|
20241206,092700,196760400,180600,180700,180700,180600,18
|
|
20241206,092600,193508700,180800,180800,180800,180800,10
|
|
20241206,092500,191700700,180600,180600,180600,180600,91
|
|
20241206,092400,175266100,180300,180200,180300,180200,14
|
|
20241206,092300,172742800,180200,180200,180200,180200,10
|
|
20241206,092200,170940800,179600,179800,180100,179600,24
|
|
20241206,092100,166626300,179800,180300,180300,179800,58
|
|
20241206,092000,156187800,180600,181000,181000,180600,102
|
|
20241206,091900,137763300,181000,181000,181000,180900,17
|
|
20241206,091800,134686800,181000,181000,181000,181000,16
|
|
20241206,091700,131790800,180800,180800,180800,180800,104
|
|
20241206,091600,112987600,180000,180800,180800,180000,8
|
|
20241206,091500,111546100,180800,180900,181100,180800,72
|
|
20241206,091400,98525800,181000,181600,181600,181000,9
|
|
20241206,091300,96893900,181500,181000,181500,180600,17
|
|
20241206,091200,93811800,180600,180500,180600,180500,9
|
|
20241206,091100,92187200,179600,180300,180300,179400,19
|
|
20241206,091000,88776800,179300,179600,180600,179300,67
|
|
20241206,090900,76752100,179600,179600,179600,179600,2
|
|
20241206,090800,76392900,179500,181100,181100,179500,250
|
|
20241206,090700,31309000,181100,181600,181600,181100,19
|
|
20241206,090600,27864500,181600,181700,181700,181600,4
|
|
20241206,090500,27137900,181700,181700,181700,181700,1
|
|
20241206,090400,26956200,181700,181700,181700,181700,4
|
|
20241206,090300,26229400,181700,182100,182700,181700,16
|
|
20241206,090200,23317100,182100,182000,182300,182000,11
|
|
20241206,090100,21314700,182100,182100,182500,181700,81
|
|
20241206,090000,6559200,182200,182200,182200,182200,36
|