735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,211200,2887071500,166500,166500,166500,166500,957
|
|
20241209,211100,2887071500,166500,166500,166500,166500,0
|
|
20241209,211000,2887071500,166500,166500,166500,166500,0
|
|
20241209,210900,2887071500,166500,166500,166500,166500,0
|
|
20241209,210800,2887071500,166500,166500,166500,166500,0
|
|
20241209,210700,2887071500,166500,166500,166500,166500,0
|
|
20241209,210600,2887071500,166500,166500,166500,166500,0
|
|
20241209,210500,2887071500,166500,166500,166500,166500,0
|
|
20241209,210400,2887071500,166500,166500,166500,166500,0
|
|
20241209,210300,2887071500,166500,166500,166500,166500,0
|
|
20241209,210200,2887071500,166500,166500,166500,166500,0
|
|
20241209,210100,2887071500,166500,166500,166500,166500,0
|
|
20241209,210000,2887071500,166500,166500,166500,166500,0
|
|
20241209,205900,2887071500,166500,166500,166500,166500,0
|
|
20241209,205800,2887071500,166500,166500,166500,166500,0
|
|
20241209,205700,2887071500,166500,166500,166500,166500,0
|
|
20241209,205600,2887071500,166500,166500,166500,166500,0
|
|
20241209,205500,2887071500,166500,166500,166500,166500,0
|
|
20241209,205400,2887071500,166500,166500,166500,166500,0
|
|
20241209,205300,2887071500,166500,166500,166500,166500,0
|
|
20241209,205200,2887071500,166500,166500,166500,166500,0
|
|
20241209,205100,2887071500,166500,166500,166500,166500,0
|
|
20241209,205000,2887071500,166500,166500,166500,166500,0
|
|
20241209,204900,2887071500,166500,166500,166500,166500,0
|
|
20241209,204800,2887071500,166500,166500,166500,166500,0
|
|
20241209,204700,2887071500,166500,166500,166500,166500,0
|
|
20241209,204600,2887071500,166500,166500,166500,166500,0
|
|
20241209,204500,2887071500,166500,166500,166500,166500,0
|
|
20241209,204400,2887071500,166500,166500,166500,166500,0
|
|
20241209,204300,2887071500,166500,166500,166500,166500,0
|
|
20241209,204200,2887071500,166500,166500,166500,166500,957
|
|
20241209,204100,2887071500,166500,166500,166500,166500,0
|
|
20241209,204000,2887071500,166500,166500,166500,166500,0
|
|
20241209,203900,2887071500,166500,166500,166500,166500,0
|
|
20241209,203800,2887071500,166500,166500,166500,166500,0
|
|
20241209,203700,2887071500,166500,166500,166500,166500,0
|
|
20241209,203600,2887071500,166500,166500,166500,166500,0
|
|
20241209,203500,2887071500,166500,166500,166500,166500,0
|
|
20241209,203400,2887071500,166500,166500,166500,166500,0
|
|
20241209,203300,2887071500,166500,166500,166500,166500,0
|
|
20241209,203200,2887071500,166500,166500,166500,166500,0
|
|
20241209,203100,2887071500,166500,166500,166500,166500,0
|
|
20241209,203000,2887071500,166500,166500,166500,166500,0
|
|
20241209,202900,2887071500,166500,166500,166500,166500,0
|
|
20241209,202800,2887071500,166500,166500,166500,166500,0
|
|
20241209,202700,2887071500,166500,166500,166500,166500,0
|
|
20241209,202600,2887071500,166500,166500,166500,166500,0
|
|
20241209,202500,2887071500,166500,166500,166500,166500,0
|
|
20241209,202400,2887071500,166500,166500,166500,166500,0
|
|
20241209,202300,2887071500,166500,166500,166500,166500,0
|
|
20241209,202200,2887071500,166500,166500,166500,166500,0
|
|
20241209,202100,2887071500,166500,166500,166500,166500,0
|
|
20241209,202000,2887071500,166500,166500,166500,166500,0
|
|
20241209,201900,2887071500,166500,166500,166500,166500,0
|
|
20241209,201800,2887071500,166500,166500,166500,166500,0
|
|
20241209,201700,2887071500,166500,166500,166500,166500,0
|
|
20241209,201600,2887071500,166500,166500,166500,166500,0
|
|
20241209,201500,2887071500,166500,166500,166500,166500,0
|
|
20241209,201400,2887071500,166500,166500,166500,166500,0
|
|
20241209,201300,2887071500,166500,166500,166500,166500,0
|
|
20241209,201200,2887071500,166500,166500,166500,166500,957
|
|
20241209,201100,2887071500,166500,166500,166500,166500,0
|
|
20241209,201000,2887071500,166500,166500,166500,166500,0
|
|
20241209,200900,2887071500,166500,166500,166500,166500,0
|
|
20241209,200800,2887071500,166500,166500,166500,166500,0
|
|
20241209,200700,2887071500,166500,166500,166500,166500,0
|
|
20241209,200600,2887071500,166500,166500,166500,166500,0
|
|
20241209,200500,2887071500,166500,166500,166500,166500,0
|
|
20241209,200400,2887071500,166500,166500,166500,166500,0
|
|
20241209,200300,2887071500,166500,166500,166500,166500,0
|
|
20241209,200200,2887071500,166500,166500,166500,166500,0
|
|
20241209,200100,2887071500,166500,166500,166500,166500,0
|
|
20241209,200000,2887071500,166500,166500,166500,166500,0
|
|
20241209,195900,2887071500,166500,166500,166500,166500,0
|
|
20241209,195800,2887071500,166500,166500,166500,166500,0
|
|
20241209,195700,2887071500,166500,166500,166500,166500,0
|
|
20241209,195600,2887071500,166500,166500,166500,166500,0
|
|
20241209,195500,2887071500,166500,166500,166500,166500,0
|
|
20241209,195400,2887071500,166500,166500,166500,166500,0
|
|
20241209,195300,2887071500,166500,166500,166500,166500,0
|
|
20241209,195200,2887071500,166500,166500,166500,166500,0
|
|
20241209,195100,2887071500,166500,166500,166500,166500,0
|
|
20241209,195000,2887071500,166500,166500,166500,166500,0
|
|
20241209,194900,2887071500,166500,166500,166500,166500,0
|
|
20241209,194800,2887071500,166500,166500,166500,166500,0
|
|
20241209,194700,2887071500,166500,166500,166500,166500,0
|
|
20241209,194600,2887071500,166500,166500,166500,166500,0
|
|
20241209,194500,2887071500,166500,166500,166500,166500,0
|
|
20241209,194400,2887071500,166500,166500,166500,166500,0
|
|
20241209,194300,2887071500,166500,166500,166500,166500,0
|
|
20241209,194200,2887071500,166500,166500,166500,166500,957
|
|
20241209,194100,2887071500,166500,166500,166500,166500,0
|
|
20241209,194000,2887071500,166500,166500,166500,166500,0
|
|
20241209,193900,2887071500,166500,166500,166500,166500,0
|
|
20241209,193800,2887071500,166500,166500,166500,166500,0
|
|
20241209,193700,2887071500,166500,166500,166500,166500,0
|
|
20241209,193600,2887071500,166500,166500,166500,166500,0
|
|
20241209,193500,2887071500,166500,166500,166500,166500,0
|
|
20241209,193400,2887071500,166500,166500,166500,166500,0
|
|
20241209,193300,2887071500,166500,166500,166500,166500,0
|
|
20241209,193200,2887071500,166500,166500,166500,166500,0
|
|
20241209,193100,2887071500,166500,166500,166500,166500,0
|
|
20241209,193000,2887071500,166500,166500,166500,166500,0
|
|
20241209,192900,2887071500,166500,166500,166500,166500,0
|
|
20241209,192800,2887071500,166500,166500,166500,166500,0
|
|
20241209,192700,2887071500,166500,166500,166500,166500,0
|
|
20241209,192600,2887071500,166500,166500,166500,166500,0
|
|
20241209,192500,2887071500,166500,166500,166500,166500,0
|
|
20241209,192400,2887071500,166500,166500,166500,166500,0
|
|
20241209,192300,2887071500,166500,166500,166500,166500,0
|
|
20241209,192200,2887071500,166500,166500,166500,166500,0
|
|
20241209,192100,2887071500,166500,166500,166500,166500,0
|
|
20241209,192000,2887071500,166500,166500,166500,166500,0
|
|
20241209,191900,2887071500,166500,166500,166500,166500,0
|
|
20241209,191800,2887071500,166500,166500,166500,166500,0
|
|
20241209,191700,2887071500,166500,166500,166500,166500,0
|
|
20241209,191600,2887071500,166500,166500,166500,166500,0
|
|
20241209,191500,2887071500,166500,166500,166500,166500,0
|
|
20241209,191400,2887071500,166500,166500,166500,166500,0
|
|
20241209,191300,2887071500,166500,166500,166500,166500,0
|
|
20241209,191200,2887071500,166500,166500,166500,166500,957
|
|
20241209,191100,2887071500,166500,166500,166500,166500,0
|
|
20241209,191000,2887071500,166500,166500,166500,166500,0
|
|
20241209,190900,2887071500,166500,166500,166500,166500,0
|
|
20241209,190800,2887071500,166500,166500,166500,166500,0
|
|
20241209,190700,2887071500,166500,166500,166500,166500,0
|
|
20241209,190600,2887071500,166500,166500,166500,166500,0
|
|
20241209,190500,2887071500,166500,166500,166500,166500,0
|
|
20241209,190400,2887071500,166500,166500,166500,166500,0
|
|
20241209,190300,2887071500,166500,166500,166500,166500,0
|
|
20241209,190200,2887071500,166500,166500,166500,166500,0
|
|
20241209,190100,2887071500,166500,166500,166500,166500,0
|
|
20241209,190000,2887071500,166500,166500,166500,166500,0
|
|
20241209,185900,2887071500,166500,166500,166500,166500,0
|
|
20241209,185800,2887071500,166500,166500,166500,166500,0
|
|
20241209,185700,2887071500,166500,166500,166500,166500,0
|
|
20241209,185600,2887071500,166500,166500,166500,166500,0
|
|
20241209,185500,2887071500,166500,166500,166500,166500,0
|
|
20241209,185400,2887071500,166500,166500,166500,166500,0
|
|
20241209,185300,2887071500,166500,166500,166500,166500,0
|
|
20241209,185200,2887071500,166500,166500,166500,166500,0
|
|
20241209,185100,2887071500,166500,166500,166500,166500,0
|
|
20241209,185000,2887071500,166500,166500,166500,166500,0
|
|
20241209,184900,2887071500,166500,166500,166500,166500,0
|
|
20241209,184800,2887071500,166500,166500,166500,166500,0
|
|
20241209,184700,2887071500,166500,166500,166500,166500,0
|
|
20241209,184600,2887071500,166500,166500,166500,166500,0
|
|
20241209,184500,2887071500,166500,166500,166500,166500,0
|
|
20241209,184400,2887071500,166500,166500,166500,166500,0
|
|
20241209,184300,2887071500,166500,166500,166500,166500,0
|
|
20241209,184200,2887071500,166500,166500,166500,166500,957
|
|
20241209,184100,2887071500,166500,166500,166500,166500,0
|
|
20241209,184000,2887071500,166500,166500,166500,166500,0
|
|
20241209,183900,2887071500,166500,166500,166500,166500,0
|
|
20241209,183800,2887071500,166500,166500,166500,166500,0
|
|
20241209,183700,2887071500,166500,166500,166500,166500,0
|
|
20241209,183600,2887071500,166500,166500,166500,166500,0
|
|
20241209,183500,2887071500,166500,166500,166500,166500,0
|
|
20241209,183400,2887071500,166500,166500,166500,166500,0
|
|
20241209,183300,2887071500,166500,166500,166500,166500,0
|
|
20241209,183200,2887071500,166500,166500,166500,166500,0
|
|
20241209,183100,2887071500,166500,166500,166500,166500,0
|
|
20241209,183000,2887071500,166500,166500,166500,166500,0
|
|
20241209,182900,2887071500,166500,166500,166500,166500,0
|
|
20241209,182800,2887071500,166500,166500,166500,166500,0
|
|
20241209,182700,2887071500,166500,166500,166500,166500,0
|
|
20241209,182600,2887071500,166500,166500,166500,166500,0
|
|
20241209,182500,2887071500,166500,166500,166500,166500,0
|
|
20241209,182400,2887071500,166500,166500,166500,166500,0
|
|
20241209,182300,2887071500,166500,166500,166500,166500,0
|
|
20241209,182200,2887071500,166500,166500,166500,166500,0
|
|
20241209,182100,2887071500,166500,166500,166500,166500,0
|
|
20241209,182000,2887071500,166500,166500,166500,166500,0
|
|
20241209,181900,2887071500,166500,166500,166500,166500,0
|
|
20241209,181800,2887071500,166500,166500,166500,166500,0
|
|
20241209,181700,2887071500,166500,166500,166500,166500,0
|
|
20241209,181600,2887071500,166500,166500,166500,166500,0
|
|
20241209,181500,2887071500,166500,166500,166500,166500,0
|
|
20241209,181400,2887071500,166500,166500,166500,166500,0
|
|
20241209,181300,2887071500,166500,166500,166500,166500,0
|
|
20241209,181200,2887071500,166500,166500,166500,166500,957
|
|
20241209,181100,2887071500,166500,166500,166500,166500,0
|
|
20241209,181000,2887071500,166500,166500,166500,166500,0
|
|
20241209,180900,2887071500,166500,166500,166500,166500,0
|
|
20241209,180800,2887071500,166500,166500,166500,166500,0
|
|
20241209,180700,2887071500,166500,166500,166500,166500,0
|
|
20241209,180600,2887071500,166500,166500,166500,166500,0
|
|
20241209,180500,2887071500,166500,166500,166500,166500,0
|
|
20241209,180400,2887071500,166500,166500,166500,166500,0
|
|
20241209,180300,2887071500,166500,166500,166500,166500,0
|
|
20241209,180200,2887071500,166500,166500,166500,166500,0
|
|
20241209,180100,2887071500,166500,166500,166500,166500,0
|
|
20241209,180000,2887071500,166500,166500,166500,166500,0
|
|
20241209,175900,2887071500,166500,166500,166500,166500,0
|
|
20241209,175800,2887071500,166500,166500,166500,166500,0
|
|
20241209,175700,2887071500,166500,166500,166500,166500,0
|
|
20241209,175600,2887071500,166500,166500,166500,166500,0
|
|
20241209,175500,2887071500,166500,166500,166500,166500,0
|
|
20241209,175400,2887071500,166500,166500,166500,166500,0
|
|
20241209,175300,2887071500,166500,166500,166500,166500,0
|
|
20241209,175200,2887071500,166500,166500,166500,166500,0
|
|
20241209,175100,2887071500,166500,166500,166500,166500,0
|
|
20241209,175000,2887071500,166500,166500,166500,166500,0
|
|
20241209,174900,2887071500,166500,166500,166500,166500,0
|
|
20241209,174800,2887071500,166500,166500,166500,166500,0
|
|
20241209,174700,2887071500,166500,166500,166500,166500,0
|
|
20241209,174600,2887071500,166500,166500,166500,166500,0
|
|
20241209,174500,2887071500,166500,166500,166500,166500,0
|
|
20241209,174400,2887071500,166500,166500,166500,166500,0
|
|
20241209,174300,2887071500,166500,166500,166500,166500,0
|
|
20241209,174200,2887071500,166500,166500,166500,166500,957
|
|
20241209,174100,2887071500,166500,166500,166500,166500,0
|
|
20241209,174000,2887071500,166500,166500,166500,166500,0
|
|
20241209,173900,2887071500,166500,166500,166500,166500,0
|
|
20241209,173800,2887071500,166500,166500,166500,166500,0
|
|
20241209,173700,2887071500,166500,166500,166500,166500,0
|
|
20241209,173600,2887071500,166500,166500,166500,166500,0
|
|
20241209,173500,2887071500,166500,166500,166500,166500,0
|
|
20241209,173400,2887071500,166500,166500,166500,166500,0
|
|
20241209,173300,2887071500,166500,166500,166500,166500,0
|
|
20241209,173200,2887071500,166500,166500,166500,166500,0
|
|
20241209,173100,2887071500,166500,166500,166500,166500,0
|
|
20241209,173000,2887071500,166500,166500,166500,166500,0
|
|
20241209,172900,2887071500,166500,166500,166500,166500,0
|
|
20241209,172800,2887071500,166500,166500,166500,166500,0
|
|
20241209,172700,2887071500,166500,166500,166500,166500,0
|
|
20241209,172600,2887071500,166500,166500,166500,166500,0
|
|
20241209,172500,2887071500,166500,166500,166500,166500,0
|
|
20241209,172400,2887071500,166500,166500,166500,166500,0
|
|
20241209,172300,2887071500,166500,166500,166500,166500,0
|
|
20241209,172200,2887071500,166500,166500,166500,166500,0
|
|
20241209,172100,2887071500,166500,166500,166500,166500,0
|
|
20241209,172000,2887071500,166500,166500,166500,166500,0
|
|
20241209,171900,2887071500,166500,166500,166500,166500,0
|
|
20241209,171800,2887071500,166500,166500,166500,166500,0
|
|
20241209,171700,2887071500,166500,166500,166500,166500,0
|
|
20241209,171600,2887071500,166500,166500,166500,166500,0
|
|
20241209,171500,2887071500,166500,166500,166500,166500,0
|
|
20241209,171400,2887071500,166500,166500,166500,166500,0
|
|
20241209,171300,2887071500,166500,166500,166500,166500,0
|
|
20241209,171200,2887071500,166500,166500,166500,166500,957
|
|
20241209,171100,2887071500,166500,166500,166500,166500,0
|
|
20241209,171000,2887071500,166500,166500,166500,166500,0
|
|
20241209,170900,2887071500,166500,166500,166500,166500,0
|
|
20241209,170800,2887071500,166500,166500,166500,166500,0
|
|
20241209,170700,2887071500,166500,166500,166500,166500,0
|
|
20241209,170600,2887071500,166500,166500,166500,166500,0
|
|
20241209,170500,2887071500,166500,166500,166500,166500,0
|
|
20241209,170400,2887071500,166500,166500,166500,166500,0
|
|
20241209,170300,2887071500,166500,166500,166500,166500,0
|
|
20241209,170200,2887071500,166500,166500,166500,166500,0
|
|
20241209,170100,2887071500,166500,166500,166500,166500,0
|
|
20241209,170000,2887071500,166500,166500,166500,166500,0
|
|
20241209,165900,2887071500,166500,166500,166500,166500,0
|
|
20241209,165800,2887071500,166500,166500,166500,166500,0
|
|
20241209,165700,2887071500,166500,166500,166500,166500,0
|
|
20241209,165600,2887071500,166500,166500,166500,166500,0
|
|
20241209,165500,2887071500,166500,166500,166500,166500,0
|
|
20241209,165400,2887071500,166500,166500,166500,166500,0
|
|
20241209,165300,2887071500,166500,166500,166500,166500,0
|
|
20241209,165200,2887071500,166500,166500,166500,166500,0
|
|
20241209,165100,2887071500,166500,166500,166500,166500,0
|
|
20241209,165000,2887071500,166500,166500,166500,166500,0
|
|
20241209,164900,2887071500,166500,166500,166500,166500,0
|
|
20241209,164800,2887071500,166500,166500,166500,166500,0
|
|
20241209,164700,2887071500,166500,166500,166500,166500,0
|
|
20241209,164600,2887071500,166500,166500,166500,166500,0
|
|
20241209,164500,2887071500,166500,166500,166500,166500,0
|
|
20241209,164400,2887071500,166500,166500,166500,166500,0
|
|
20241209,164300,2887071500,166500,166500,166500,166500,0
|
|
20241209,164200,2887071500,166500,166500,166500,166500,957
|
|
20241209,164100,2887071500,166500,166500,166500,166500,0
|
|
20241209,164000,2887071500,166500,166500,166500,166500,0
|
|
20241209,163900,2887071500,166500,166500,166500,166500,0
|
|
20241209,163800,2887071500,166500,166500,166500,166500,0
|
|
20241209,163700,2887071500,166500,166500,166500,166500,0
|
|
20241209,163600,2887071500,166500,166500,166500,166500,0
|
|
20241209,163500,2887071500,166500,166500,166500,166500,0
|
|
20241209,163400,2887071500,166500,166500,166500,166500,0
|
|
20241209,163300,2887071500,166500,166500,166500,166500,0
|
|
20241209,163200,2887071500,166500,166500,166500,166500,0
|
|
20241209,163100,2887071500,166500,166500,166500,166500,0
|
|
20241209,163000,2887071500,166500,166500,166500,166500,0
|
|
20241209,162900,2887071500,166500,166500,166500,166500,0
|
|
20241209,162800,2887071500,166500,166500,166500,166500,0
|
|
20241209,162700,2887071500,166500,166500,166500,166500,0
|
|
20241209,162600,2887071500,166500,166500,166500,166500,0
|
|
20241209,162500,2887071500,166500,166500,166500,166500,0
|
|
20241209,162400,2887071500,166500,166500,166500,166500,0
|
|
20241209,162300,2887071500,166500,166500,166500,166500,0
|
|
20241209,162200,2887071500,166500,166500,166500,166500,0
|
|
20241209,162100,2887071500,166500,166500,166500,166500,0
|
|
20241209,162000,2887071500,166500,166500,166500,166500,0
|
|
20241209,161900,2887071500,166500,166500,166500,166500,0
|
|
20241209,161800,2887071500,166500,166500,166500,166500,0
|
|
20241209,161700,2887071500,166500,166500,166500,166500,0
|
|
20241209,161600,2887071500,166500,166500,166500,166500,0
|
|
20241209,161500,2887071500,166500,166500,166500,166500,0
|
|
20241209,161400,2887071500,166500,166500,166500,166500,0
|
|
20241209,161300,2887071500,166500,166500,166500,166500,0
|
|
20241209,161200,2887071500,166500,166500,166500,166500,957
|
|
20241209,161100,2887071500,166500,166500,166500,166500,0
|
|
20241209,161000,2887071500,166500,166500,166500,166500,0
|
|
20241209,160900,2887071500,166500,166500,166500,166500,0
|
|
20241209,160800,2887071500,166500,166500,166500,166500,0
|
|
20241209,160700,2887071500,166500,166500,166500,166500,0
|
|
20241209,160600,2887071500,166500,166500,166500,166500,0
|
|
20241209,160500,2887071500,166500,166500,166500,166500,0
|
|
20241209,160400,2887071500,166500,166500,166500,166500,0
|
|
20241209,160300,2887071500,166500,166500,166500,166500,0
|
|
20241209,160200,2887071500,166500,166500,166500,166500,0
|
|
20241209,160100,2887071500,166500,166500,166500,166500,0
|
|
20241209,160000,2887071500,166500,166500,166500,166500,0
|
|
20241209,155900,2887071500,166500,166500,166500,166500,0
|
|
20241209,155800,2887071500,166500,166500,166500,166500,0
|
|
20241209,155700,2887071500,166500,166500,166500,166500,0
|
|
20241209,155600,2887071500,166500,166500,166500,166500,0
|
|
20241209,155500,2887071500,166500,166500,166500,166500,0
|
|
20241209,155400,2887071500,166500,166500,166500,166500,0
|
|
20241209,155300,2887071500,166500,166500,166500,166500,0
|
|
20241209,155200,2887071500,166500,166500,166500,166500,0
|
|
20241209,155100,2887071500,166500,166500,166500,166500,0
|
|
20241209,155000,2887071500,166500,166500,166500,166500,0
|
|
20241209,154900,2887071500,166500,166500,166500,166500,0
|
|
20241209,154800,2887071500,166500,166500,166500,166500,0
|
|
20241209,154700,2887071500,166500,166500,166500,166500,0
|
|
20241209,154600,2887071500,166500,166500,166500,166500,0
|
|
20241209,154500,2887071500,166500,166500,166500,166500,0
|
|
20241209,154400,2887071500,166500,166500,166500,166500,0
|
|
20241209,154300,2887071500,166500,166500,166500,166500,0
|
|
20241209,154200,2887071500,166500,166500,166500,166500,957
|
|
20241209,154100,2887071500,166500,166500,166500,166500,0
|
|
20241209,154000,2887071500,166500,166500,166500,166500,0
|
|
20241209,153900,2887071500,166500,166500,166500,166500,0
|
|
20241209,153800,2887071500,166500,166500,166500,166500,0
|
|
20241209,153700,2887071500,166500,166500,166500,166500,0
|
|
20241209,153600,2887071500,166500,166500,166500,166500,0
|
|
20241209,153500,2887071500,166500,166500,166500,166500,0
|
|
20241209,153400,2887071500,166500,166500,166500,166500,0
|
|
20241209,153300,2887071500,166500,166500,166500,166500,0
|
|
20241209,153200,2887071500,166500,166500,166500,166500,0
|
|
20241209,153100,2887071500,166500,166500,166500,166500,0
|
|
20241209,153000,2887071500,166500,166500,166500,166500,957
|
|
20241209,152900,2727731000,167200,167200,167200,167200,0
|
|
20241209,152800,2727731000,167200,167200,167200,167200,0
|
|
20241209,152700,2727731000,167200,167200,167200,167200,0
|
|
20241209,152600,2727731000,167200,167200,167200,167200,0
|
|
20241209,152500,2727731000,167200,167200,167200,167200,0
|
|
20241209,152400,2727731000,167200,167200,167200,167200,0
|
|
20241209,152300,2727731000,167200,167200,167200,167200,0
|
|
20241209,152200,2727731000,167200,167200,167200,167200,0
|
|
20241209,152100,2727731000,167200,167200,167200,167200,0
|
|
20241209,152000,2727731000,167200,167200,167200,167200,0
|
|
20241209,151900,2727731000,167200,167400,167400,167200,34
|
|
20241209,151800,2722045500,167300,167500,167500,167300,26
|
|
20241209,151700,2717693200,167500,167700,167700,167500,13
|
|
20241209,151600,2715515500,167700,167200,167700,167200,68
|
|
20241209,151500,2704129200,167200,167200,167200,167100,56
|
|
20241209,151400,2694767100,167200,167200,167200,167100,14
|
|
20241209,151300,2692427200,167100,167100,167200,167000,164
|
|
20241209,151200,2665025300,167300,167300,167300,167100,17
|
|
20241209,151100,2662183400,167200,167300,167300,167100,24
|
|
20241209,151000,2658171300,167300,167200,167300,167100,23
|
|
20241209,150900,2654326600,167100,167100,167200,167100,29
|
|
20241209,150800,2649480500,167100,167200,167300,167100,55
|
|
20241209,150700,2640285700,167200,167300,167300,167200,64
|
|
20241209,150600,2629584800,167200,167300,167300,167200,9
|
|
20241209,150500,2628079200,167300,167400,167400,167300,90
|
|
20241209,150400,2613020900,167400,167500,167700,167400,38
|
|
20241209,150300,2606655200,167400,167500,167500,167400,77
|
|
20241209,150200,2593765200,167500,167500,167500,167500,16
|
|
20241209,150100,2591085200,167500,167700,167700,167500,154
|
|
20241209,150000,2565275900,167700,167700,167800,167700,35
|
|
20241209,145900,2559405300,167800,167800,167800,167500,43
|
|
20241209,145800,2552197900,167800,167600,167900,167600,115
|
|
20241209,145700,2532902600,167600,167500,167600,167400,92
|
|
20241209,145600,2517490100,167500,167500,167500,167500,61
|
|
20241209,145500,2507272600,167600,167700,167700,167500,372
|
|
20241209,145400,2444923000,167700,167700,167700,167700,22
|
|
20241209,145300,2441233600,167700,167800,167800,167700,45
|
|
20241209,145200,2433684900,167800,167900,167900,167800,20
|
|
20241209,145100,2430328300,167900,167800,168000,167800,42
|
|
20241209,145000,2423279400,167800,168000,168000,167800,38
|
|
20241209,144900,2416900100,167900,167900,167900,167800,55
|
|
20241209,144800,2407667700,167900,167900,167900,167900,33
|
|
20241209,144700,2402127000,167900,168000,168000,167900,158
|
|
20241209,144600,2375596600,167900,168000,168300,167900,20
|
|
20241209,144500,2372234200,168000,168000,168000,168000,200
|
|
20241209,144400,2338634200,168000,168100,168100,168000,34
|
|
20241209,144300,2332922000,168000,168000,168000,168000,36
|
|
20241209,144200,2326874000,168000,168200,168300,168000,150
|
|
20241209,144100,2301657600,168200,168400,168400,168100,118
|
|
20241209,144000,2281810100,168400,168300,168400,168300,38
|
|
20241209,143900,2275413100,168200,168300,168300,168200,55
|
|
20241209,143800,2266157500,168300,168300,168400,168300,44
|
|
20241209,143700,2258751800,168300,168300,168400,168200,41
|
|
20241209,143600,2251851100,168300,168300,168300,168200,18
|
|
20241209,143500,2248822900,168300,168300,168300,168300,26
|
|
20241209,143400,2244447100,168300,168400,168400,168300,19
|
|
20241209,143300,2241249000,168300,168300,168300,168300,191
|
|
20241209,143200,2209103700,168300,168400,168400,168300,71
|
|
20241209,143100,2197151200,168500,168400,168500,168400,7
|
|
20241209,143000,2195971800,168400,168400,168400,168300,75
|
|
20241209,142900,2183345800,168400,168400,168400,168400,55
|
|
20241209,142800,2174083800,168400,168400,168400,168400,9
|
|
20241209,142700,2172568200,168400,168500,168500,168400,176
|
|
20241209,142600,2142913500,168500,168500,168500,168500,26
|
|
20241209,142500,2138532500,168500,168500,168500,168500,36
|
|
20241209,142400,2132466500,168500,168500,168500,168500,22
|
|
20241209,142300,2128759500,168500,168500,168500,168500,43
|
|
20241209,142200,2121514000,168600,168600,168600,168600,44
|
|
20241209,142100,2114095600,168700,168700,168700,168700,0
|
|
20241209,142000,2114095600,168700,168700,168700,168500,14
|
|
20241209,141900,2111735600,168600,168600,168600,168600,75
|
|
20241209,141800,2099090600,168500,168500,168500,168500,0
|
|
20241209,141700,2099090600,168500,168500,168500,168500,11
|
|
20241209,141600,2097237100,168500,168500,168500,168500,39
|
|
20241209,141500,2090665600,168500,168400,168500,168400,31
|
|
20241209,141400,2085443000,168500,168500,168500,168500,83
|
|
20241209,141300,2071457500,168500,168600,168600,168500,12
|
|
20241209,141200,2069435300,168600,168600,168600,168600,9
|
|
20241209,141100,2067917900,168600,168600,168600,168600,5
|
|
20241209,141000,2067074900,168600,168700,168700,168600,11
|
|
20241209,140900,2065220200,168600,168600,168600,168600,2
|
|
20241209,140800,2064883000,168600,168600,168600,168600,7
|
|
20241209,140700,2063702800,168600,168500,168600,168500,23
|
|
20241209,140600,2059827000,168500,168500,168500,168500,9
|
|
20241209,140500,2058310500,168600,168600,168600,168600,4
|
|
20241209,140400,2057636100,168700,168600,168700,168600,55
|
|
20241209,140300,2048363000,168600,168600,168600,168600,0
|
|
20241209,140200,2048363000,168600,168700,168700,168600,47
|
|
20241209,140100,2040435100,168800,168800,168800,168800,7
|
|
20241209,140000,2039253500,168800,168900,168900,168800,8
|
|
20241209,135900,2037902800,168900,168900,168900,168900,1
|
|
20241209,135800,2037733900,168800,168800,168800,168800,11
|
|
20241209,135700,2035877100,168800,168800,168800,168800,14
|
|
20241209,135600,2033513900,168700,168700,168800,168700,12
|
|
20241209,135500,2031489400,168700,168700,168900,168700,11
|
|
20241209,135400,2029632900,168700,168800,168800,168700,22
|
|
20241209,135300,2025919700,168700,168500,168700,168400,131
|
|
20241209,135200,2003838100,168500,168500,168500,168500,9
|
|
20241209,135100,2002321600,168400,168500,168500,168400,3
|
|
20241209,135000,2001816300,168400,168600,168600,168400,120
|
|
20241209,134900,1981606700,168500,168500,168500,168500,30
|
|
20241209,134800,1976551700,168500,168500,168500,168500,23
|
|
20241209,134700,1972676200,168500,168400,168500,168400,20
|
|
20241209,134600,1969307600,168400,168700,168700,168400,358
|
|
20241209,134500,1908981000,168700,168600,168700,168600,20
|
|
20241209,134400,1905608900,168600,168700,168700,168600,60
|
|
20241209,134300,1895492800,168700,168700,168700,168600,38
|
|
20241209,134200,1889083000,168700,168700,168700,168700,4
|
|
20241209,134100,1888408200,168800,168800,168800,168800,3
|
|
20241209,134000,1887901800,168800,168900,168900,168600,17
|
|
20241209,133900,1885034200,168700,168700,168700,168700,2
|
|
20241209,133800,1884696800,168700,168700,168700,168700,0
|
|
20241209,133700,1884696800,168700,168700,168700,168700,5
|
|
20241209,133600,1883853300,168900,168900,168900,168900,1
|
|
20241209,133500,1883684400,169000,169000,169000,169000,1
|
|
20241209,133400,1883515400,168900,168900,168900,168900,15
|
|
20241209,133300,1880981900,168900,168900,168900,168900,30
|
|
20241209,133200,1875914900,168600,168800,168800,168600,75
|
|
20241209,133100,1863263400,168800,168800,168800,168800,4
|
|
20241209,133000,1862588200,168900,169000,169000,168900,25
|
|
20241209,132900,1858365500,168900,168900,168900,168900,3
|
|
20241209,132800,1857858800,169000,168900,169000,168900,6
|
|
20241209,132700,1856845100,168900,168900,168900,168900,40
|
|
20241209,132600,1850089100,169000,169000,169000,169000,4
|
|
20241209,132500,1849413100,169000,169000,169000,169000,0
|
|
20241209,132400,1849413100,169000,169000,169000,169000,10
|
|
20241209,132300,1847723100,169000,169000,169000,169000,21
|
|
20241209,132200,1844174100,169000,169000,169000,169000,5
|
|
20241209,132100,1843329100,169100,169100,169100,169100,71
|
|
20241209,132000,1831323000,169000,169000,169000,169000,38
|
|
20241209,131900,1824901000,169000,169000,169000,169000,74
|
|
20241209,131800,1812395000,168900,168900,168900,168900,0
|
|
20241209,131700,1812395000,168900,168900,168900,168900,0
|
|
20241209,131600,1812395000,168900,168900,168900,168900,18
|
|
20241209,131500,1809354800,168700,168900,168900,168700,32
|
|
20241209,131400,1803953200,168900,168900,168900,168900,5
|
|
20241209,131300,1803108700,168900,168900,169000,168900,52
|
|
20241209,131200,1794325800,168800,168800,168800,168700,52
|
|
20241209,131100,1785548600,168800,168800,168800,168800,19
|
|
20241209,131000,1782341400,168700,168800,168800,168700,24
|
|
20241209,130900,1778292300,168700,168700,168700,168700,9
|
|
20241209,130800,1776774000,168600,168600,168600,168600,1
|
|
20241209,130700,1776605400,168600,168600,168600,168600,8
|
|
20241209,130600,1775256600,168800,168700,168800,168700,12
|
|
20241209,130500,1773231400,168700,168600,168800,168600,43
|
|
20241209,130400,1765979900,168600,168600,168600,168600,13
|
|
20241209,130300,1763788100,168600,168700,168700,168600,91
|
|
20241209,130200,1748444600,168900,168900,168900,168900,4
|
|
20241209,130100,1747769000,168600,168600,169000,168600,83
|
|
20241209,130000,1733774400,168600,169000,169000,168600,41
|
|
20241209,125900,1726857100,169000,169000,169000,169000,0
|
|
20241209,125800,1726857100,169000,168700,169000,168700,7
|
|
20241209,125700,1725675900,169000,169000,169000,169000,0
|
|
20241209,125600,1725675900,169000,168900,169000,168600,28
|
|
20241209,125500,1720949300,168800,168800,168800,168800,12
|
|
20241209,125400,1718923700,168800,168800,168800,168800,6
|
|
20241209,125300,1717910900,168800,168800,168800,168800,4
|
|
20241209,125200,1717235700,168800,168800,168800,168800,2
|
|
20241209,125100,1716898100,168700,168800,168800,168700,102
|
|
20241209,125000,1699690100,168800,169000,169000,168800,6
|
|
20241209,124900,1698677100,168800,168800,168800,168700,13
|
|
20241209,124800,1696483700,168800,168800,168800,168800,25
|
|
20241209,124700,1692263700,168800,168900,168900,168800,46
|
|
20241209,124600,1684496500,168900,168900,168900,168900,0
|
|
20241209,124500,1684496500,168900,169000,169000,168900,9
|
|
20241209,124400,1682975800,169000,169000,169000,169000,0
|
|
20241209,124300,1682975800,169000,169100,169100,169000,2
|
|
20241209,124200,1682637700,169000,169000,169000,169000,24
|
|
20241209,124100,1678581700,169000,169000,169000,169000,30
|
|
20241209,124000,1673511700,168800,169000,169000,168800,4
|
|
20241209,123900,1672835900,168800,168800,168800,168800,3
|
|
20241209,123800,1672329500,168800,169000,169000,168800,133
|
|
20241209,123700,1649874800,169000,169000,169000,169000,0
|
|
20241209,123600,1649874800,169000,169200,169200,169000,55
|
|
20241209,123500,1640579000,169200,169200,169200,169200,3
|
|
20241209,123400,1640071400,169100,169100,169100,169100,21
|
|
20241209,123300,1636520300,169100,169100,169100,169100,1
|
|
20241209,123200,1636351200,169100,169200,169200,169100,10
|
|
20241209,123100,1634660100,169100,169100,169100,169100,1
|
|
20241209,123000,1634491000,169200,169300,169300,169200,11
|
|
20241209,122900,1632629700,169200,169200,169200,169200,0
|
|
20241209,122800,1632629700,169200,169200,169200,169200,1
|
|
20241209,122700,1632460500,169300,169300,169300,169300,5
|
|
20241209,122600,1631614000,169200,169200,169200,169200,14
|
|
20241209,122500,1629245200,169200,169200,169200,169200,6
|
|
20241209,122400,1628230000,169200,169200,169200,169200,2
|
|
20241209,122300,1627891600,169200,169200,169200,169200,4
|
|
20241209,122200,1627214800,169200,169200,169200,169200,5
|
|
20241209,122100,1626368800,169300,169200,169300,169200,4
|
|
20241209,122000,1625691700,169200,169200,169200,169200,1
|
|
20241209,121900,1625522500,169100,169100,169100,169100,0
|
|
20241209,121800,1625522500,169100,169100,169100,169100,3
|
|
20241209,121700,1625015200,169200,169200,169200,169200,0
|
|
20241209,121600,1625015200,169200,169300,169300,169200,12
|
|
20241209,121500,1622983800,169300,169100,169300,169100,41
|
|
20241209,121400,1616043800,169200,169100,169200,169100,16
|
|
20241209,121300,1613336800,169200,169000,169200,169000,18
|
|
20241209,121200,1610291800,168900,169100,169100,168900,12
|
|
20241209,121100,1608263400,169100,169000,169100,169000,21
|
|
20241209,121000,1604714000,169000,169000,169000,169000,15
|
|
20241209,120900,1602179000,169000,169000,169000,169000,5
|
|
20241209,120800,1601334000,169000,169000,169000,168900,7
|
|
20241209,120700,1600151100,169000,169000,169000,169000,1
|
|
20241209,120600,1599982100,168900,168800,168900,168800,11
|
|
20241209,120500,1598125200,168800,168900,168900,168800,19
|
|
20241209,120400,1594917800,169100,169200,169200,169100,17
|
|
20241209,120300,1592043000,169100,169200,169200,169100,12
|
|
20241209,120200,1590012800,169200,169200,169200,169200,0
|
|
20241209,120100,1590012800,169200,169200,169200,169200,0
|
|
20241209,120000,1590012800,169200,169200,169200,169200,1
|
|
20241209,115900,1589843600,168800,168800,168800,168800,1
|
|
20241209,115800,1589674800,168700,168700,168700,168700,0
|
|
20241209,115700,1589674800,168700,168700,168700,168700,6
|
|
20241209,115600,1588662600,168700,168700,168700,168700,4
|
|
20241209,115500,1587987800,169400,169300,169400,169300,8
|
|
20241209,115400,1586633300,169300,168700,169400,168700,32
|
|
20241209,115300,1581229000,169000,168800,169000,168700,116
|
|
20241209,115200,1561645700,168800,168800,168800,168800,1
|
|
20241209,115100,1561476900,168900,168900,168900,168900,25
|
|
20241209,115000,1557254400,169000,169000,169000,169000,5
|
|
20241209,114900,1556409400,168900,168900,168900,168900,15
|
|
20241209,114800,1553875900,169000,169000,169000,169000,0
|
|
20241209,114700,1553875900,169000,169000,169000,169000,0
|
|
20241209,114600,1553875900,169000,169000,169000,169000,2
|
|
20241209,114500,1553537900,169000,168900,169000,168800,49
|
|
20241209,114400,1545261600,168700,168700,168700,168700,15
|
|
20241209,114300,1542731100,168700,168700,168700,168700,7
|
|
20241209,114200,1541550200,168700,168700,168700,168700,10
|
|
20241209,114100,1539863200,168700,168700,168700,168700,4
|
|
20241209,114000,1539188400,168800,169300,169300,168800,8
|
|
20241209,113900,1537836200,169300,169300,169300,169300,1
|
|
20241209,113800,1537666900,169400,168800,169400,168700,27
|
|
20241209,113700,1533109700,168800,169400,169400,168700,167
|
|
20241209,113600,1504883900,169300,169300,169300,169300,5
|
|
20241209,113500,1504037400,169400,169400,169400,169400,11
|
|
20241209,113400,1502174000,169400,169000,169400,168900,7
|
|
20241209,113300,1500989300,169400,169400,169400,169400,2
|
|
20241209,113200,1500650500,169300,169000,169300,169000,16
|
|
20241209,113100,1497945000,169300,169300,169300,169300,11
|
|
20241209,113000,1496082700,168900,169500,169500,168900,21
|
|
20241209,112900,1492532800,169200,169200,169200,169200,0
|
|
20241209,112800,1492532800,169200,169000,169400,169000,29
|
|
20241209,112700,1487626900,169100,169100,169100,169100,0
|
|
20241209,112600,1487626900,169100,169200,169200,168900,60
|
|
20241209,112500,1477487500,169200,169400,169400,169200,10
|
|
20241209,112400,1475795300,169200,169200,169200,169200,6
|
|
20241209,112300,1474780100,169100,169100,169100,169100,11
|
|
20241209,112200,1472920000,169100,168900,169100,168900,39
|
|
20241209,112100,1466328200,168900,168900,168900,168900,0
|
|
20241209,112000,1466328200,168900,169000,169000,168600,38
|
|
20241209,111900,1459918900,168600,168700,168700,168600,36
|
|
20241209,111800,1453847400,168700,168900,168900,168700,31
|
|
20241209,111700,1448616700,169000,168800,169000,168600,43
|
|
20241209,111600,1441360500,168800,168800,168800,168800,20
|
|
20241209,111500,1437984500,168800,169000,169000,168800,34
|
|
20241209,111400,1432244100,168800,168800,168800,168800,29
|
|
20241209,111300,1427348900,168800,168900,168900,168800,28
|
|
20241209,111200,1422622000,169000,169100,169100,169000,109
|
|
20241209,111100,1404198300,169100,169100,169100,169100,0
|
|
20241209,111000,1404198300,169100,169100,169100,169100,33
|
|
20241209,110900,1398618000,169000,168900,169000,168900,24
|
|
20241209,110800,1394562400,169100,169100,169100,169100,1
|
|
20241209,110700,1394393300,169100,169100,169100,169100,5
|
|
20241209,110600,1393547800,168800,168800,168800,168800,0
|
|
20241209,110500,1393547800,168800,168800,168800,168800,4
|
|
20241209,110400,1392872600,168600,168600,168600,168600,1
|
|
20241209,110300,1392704000,168500,168900,168900,168500,9
|
|
20241209,110200,1391186300,168700,168700,168700,168700,5
|
|
20241209,110100,1390342800,169100,169100,169100,168700,41
|
|
20241209,110000,1383415700,168800,168700,168800,168600,48
|
|
20241209,105900,1375318000,168400,168600,168600,168400,121
|
|
20241209,105800,1354928100,168600,168600,168700,168500,48
|
|
20241209,105700,1346836500,168600,168600,168600,168500,14
|
|
20241209,105600,1344476400,168400,168400,168400,168400,61
|
|
20241209,105500,1334204000,168300,168500,168500,168300,122
|
|
20241209,105400,1313657800,168500,168600,168600,168500,137
|
|
20241209,105300,1290569800,168600,168700,168700,168600,15
|
|
20241209,105200,1288040700,168600,168700,168700,168600,80
|
|
20241209,105100,1274546600,168700,169100,169100,168700,242
|
|
20241209,105000,1233666700,169000,169200,169200,169000,132
|
|
20241209,104900,1211349200,169100,169200,169200,169100,55
|
|
20241209,104800,1202043700,169200,169200,169200,169200,2
|
|
20241209,104700,1201705300,169200,169100,169300,169100,13
|
|
20241209,104600,1199505700,169200,169200,169200,169100,114
|
|
20241209,104500,1180217400,169200,169300,169500,169200,53
|
|
20241209,104400,1171241200,169500,169500,169500,169500,0
|
|
20241209,104300,1171241200,169500,169300,169500,169300,12
|
|
20241209,104200,1169208600,169200,169300,169300,169200,10
|
|
20241209,104100,1167516000,169300,169500,169500,169300,53
|
|
20241209,104000,1158540000,169500,169500,169500,169500,28
|
|
20241209,103900,1153794000,169400,169500,169500,169400,17
|
|
20241209,103800,1150913700,169600,169600,169600,169600,3
|
|
20241209,103700,1150404900,169500,169500,169500,169500,4
|
|
20241209,103600,1149726900,169500,169500,169500,169500,0
|
|
20241209,103500,1149726900,169500,169500,169500,169500,17
|
|
20241209,103400,1146845400,169600,169600,169600,169600,0
|
|
20241209,103300,1146845400,169600,169600,169600,169600,0
|
|
20241209,103200,1146845400,169600,169600,169600,169600,20
|
|
20241209,103100,1143453400,169600,169400,169600,169400,13
|
|
20241209,103000,1141248800,169400,169500,169500,169400,17
|
|
20241209,102900,1138368300,169500,169400,169500,169400,10
|
|
20241209,102800,1136673500,169400,169500,169500,169400,6
|
|
20241209,102700,1135656800,169500,169500,169500,169500,6
|
|
20241209,102600,1134639800,169600,169500,169600,169500,12
|
|
20241209,102500,1132605600,169500,169500,169500,169500,2
|
|
20241209,102400,1132266600,169700,169600,169700,169600,14
|
|
20241209,102300,1129892000,169600,169600,169600,169600,2
|
|
20241209,102200,1129552800,169700,169300,169700,169300,42
|
|
20241209,102100,1122433100,169300,169200,169300,169200,68
|
|
20241209,102000,1110922500,169200,169200,169200,169200,46
|
|
20241209,101900,1103139300,169200,169200,169200,169100,67
|
|
20241209,101800,1091804900,169200,169200,169200,169200,40
|
|
20241209,101700,1085036900,169200,169300,169300,169200,103
|
|
20241209,101600,1067604000,169400,169300,169400,169300,21
|
|
20241209,101500,1064046700,169400,169500,169500,169400,34
|
|
20241209,101400,1058287000,169400,169500,169500,169400,17
|
|
20241209,101300,1055406600,169500,169800,169900,169500,200
|
|
20241209,101200,1021501200,169600,169800,169800,169600,92
|
|
20241209,101100,1005886100,169900,170000,170000,169800,294
|
|
20241209,101000,955937200,170100,170000,170100,169900,21
|
|
20241209,100900,952368500,170000,170000,170000,170000,6
|
|
20241209,100800,951348500,170100,170300,170400,169900,233
|
|
20241209,100700,911728300,170300,170300,170300,170300,5
|
|
20241209,100600,910876800,170200,170200,170200,170200,0
|
|
20241209,100500,910876800,170200,170500,170500,170200,5
|
|
20241209,100400,910025200,170500,170500,170500,170500,3
|
|
20241209,100300,909513700,170500,170900,170900,170500,12
|
|
20241209,100200,907463700,170200,170300,170300,170200,8
|
|
20241209,100100,906101900,171000,170100,171000,170100,5
|
|
20241209,100000,905248700,170900,170600,171000,170600,107
|
|
20241209,095900,886969200,170600,170100,170600,170100,281
|
|
20241209,095800,839081700,170100,170200,170200,170100,7
|
|
20241209,095700,837890800,170200,170500,170500,170200,7
|
|
20241209,095600,836697900,170500,170500,170500,170500,43
|
|
20241209,095500,829366400,170500,170000,170500,170000,7
|
|
20241209,095400,828173900,170500,170000,170500,170000,28
|
|
20241209,095300,823412000,170000,170000,170500,170000,20
|
|
20241209,095200,820010500,170500,169900,170500,169900,35
|
|
20241209,095100,814060700,170000,170000,170000,169900,60
|
|
20241209,095000,803864900,170000,170100,170100,169900,57
|
|
20241209,094900,794173500,170100,170600,170600,170000,31
|
|
20241209,094800,788899700,170600,170600,170600,170600,0
|
|
20241209,094700,788899700,170600,169900,170600,169900,5
|
|
20241209,094600,788048100,169800,169800,169900,169800,111
|
|
20241209,094500,769193900,169800,169800,169900,169700,11
|
|
20241209,094400,767326300,169700,169900,169900,169700,46
|
|
20241209,094300,759517600,169900,170000,170100,169900,39
|
|
20241209,094200,752887600,170100,170500,170600,170100,8
|
|
20241209,094100,751524100,170500,170600,170700,170500,9
|
|
20241209,094000,749988900,170700,169800,170700,169800,95
|
|
20241209,093900,733838600,169800,169800,169800,169800,4
|
|
20241209,093800,733159400,169800,170000,170000,169800,39
|
|
20241209,093700,726535700,170000,169900,170000,169900,36
|
|
20241209,093600,720416200,169900,170000,170000,169900,12
|
|
20241209,093500,718377100,170000,169900,170000,169900,13
|
|
20241209,093400,716168200,170000,170000,170000,169900,22
|
|
20241209,093300,712428500,170000,169700,170000,169700,66
|
|
20241209,093200,701228000,169400,169300,169500,169100,48
|
|
20241209,093100,693099300,169000,169000,169200,169000,98
|
|
20241209,093000,676530000,169100,169100,169200,169000,133
|
|
20241209,092900,654047200,169100,169200,169200,169100,25
|
|
20241209,092800,649819200,169100,169400,169400,169100,151
|
|
20241209,092700,624278200,169400,169500,169700,169400,67
|
|
20241209,092600,612926600,169500,169200,169500,169000,51
|
|
20241209,092500,604301800,169200,169400,169700,169000,362
|
|
20241209,092400,543058100,169400,170000,170000,169400,262
|
|
20241209,092300,498621600,169800,169900,169900,169700,68
|
|
20241209,092200,487075700,169900,169900,170000,169800,118
|
|
20241209,092100,467032200,169900,170000,170000,169900,11
|
|
20241209,092000,465162500,169800,169900,169900,169800,90
|
|
20241209,091900,449875300,169900,170300,170500,169900,176
|
|
20241209,091800,419954400,170500,170600,170700,170100,44
|
|
20241209,091700,412457900,170800,170100,170800,170100,23
|
|
20241209,091600,408534600,170800,170100,170800,170100,12
|
|
20241209,091500,406490600,170900,170400,171000,170400,233
|
|
20241209,091400,366779500,170400,170000,170800,170000,157
|
|
20241209,091300,340030500,170400,170400,170400,170400,3
|
|
20241209,091200,339519300,169700,170400,170400,169700,26
|
|
20241209,091100,335097100,169500,169400,170500,169400,51
|
|
20241209,091000,326440500,169500,170500,170500,169400,369
|
|
20241209,090900,263817700,169900,170500,170500,169900,140
|
|
20241209,090800,240010500,170300,170300,170700,170100,112
|
|
20241209,090700,220936900,170300,170400,171400,170300,151
|
|
20241209,090600,195209400,170200,169800,170200,169700,101
|
|
20241209,090500,178051000,170000,169900,170000,169700,187
|
|
20241209,090400,146290000,170000,171400,171400,169800,296
|
|
20241209,090300,95905000,170600,171000,171800,170600,91
|
|
20241209,090200,80320600,170600,170500,171700,170300,102
|
|
20241209,090100,62919200,170600,172000,172700,170600,175
|
|
20241209,090000,33005700,172900,172900,172900,172000,191
|