733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211000,1325420400,181900,181900,181900,181900,334
|
|
20241211,210900,1325420400,181900,181900,181900,181900,0
|
|
20241211,210800,1325420400,181900,181900,181900,181900,0
|
|
20241211,210700,1325420400,181900,181900,181900,181900,0
|
|
20241211,210600,1325420400,181900,181900,181900,181900,0
|
|
20241211,210500,1325420400,181900,181900,181900,181900,0
|
|
20241211,210400,1325420400,181900,181900,181900,181900,0
|
|
20241211,210300,1325420400,181900,181900,181900,181900,0
|
|
20241211,210200,1325420400,181900,181900,181900,181900,0
|
|
20241211,210100,1325420400,181900,181900,181900,181900,0
|
|
20241211,210000,1325420400,181900,181900,181900,181900,0
|
|
20241211,205900,1325420400,181900,181900,181900,181900,0
|
|
20241211,205800,1325420400,181900,181900,181900,181900,0
|
|
20241211,205700,1325420400,181900,181900,181900,181900,0
|
|
20241211,205600,1325420400,181900,181900,181900,181900,0
|
|
20241211,205500,1325420400,181900,181900,181900,181900,0
|
|
20241211,205400,1325420400,181900,181900,181900,181900,0
|
|
20241211,205300,1325420400,181900,181900,181900,181900,0
|
|
20241211,205200,1325420400,181900,181900,181900,181900,0
|
|
20241211,205100,1325420400,181900,181900,181900,181900,0
|
|
20241211,205000,1325420400,181900,181900,181900,181900,0
|
|
20241211,204900,1325420400,181900,181900,181900,181900,0
|
|
20241211,204800,1325420400,181900,181900,181900,181900,0
|
|
20241211,204700,1325420400,181900,181900,181900,181900,0
|
|
20241211,204600,1325420400,181900,181900,181900,181900,0
|
|
20241211,204500,1325420400,181900,181900,181900,181900,0
|
|
20241211,204400,1325420400,181900,181900,181900,181900,0
|
|
20241211,204300,1325420400,181900,181900,181900,181900,0
|
|
20241211,204200,1325420400,181900,181900,181900,181900,0
|
|
20241211,204100,1325420400,181900,181900,181900,181900,0
|
|
20241211,204000,1325420400,181900,181900,181900,181900,334
|
|
20241211,203900,1325420400,181900,181900,181900,181900,0
|
|
20241211,203800,1325420400,181900,181900,181900,181900,0
|
|
20241211,203700,1325420400,181900,181900,181900,181900,0
|
|
20241211,203600,1325420400,181900,181900,181900,181900,0
|
|
20241211,203500,1325420400,181900,181900,181900,181900,0
|
|
20241211,203400,1325420400,181900,181900,181900,181900,0
|
|
20241211,203300,1325420400,181900,181900,181900,181900,0
|
|
20241211,203200,1325420400,181900,181900,181900,181900,0
|
|
20241211,203100,1325420400,181900,181900,181900,181900,0
|
|
20241211,203000,1325420400,181900,181900,181900,181900,0
|
|
20241211,202900,1325420400,181900,181900,181900,181900,0
|
|
20241211,202800,1325420400,181900,181900,181900,181900,0
|
|
20241211,202700,1325420400,181900,181900,181900,181900,0
|
|
20241211,202600,1325420400,181900,181900,181900,181900,0
|
|
20241211,202500,1325420400,181900,181900,181900,181900,0
|
|
20241211,202400,1325420400,181900,181900,181900,181900,0
|
|
20241211,202300,1325420400,181900,181900,181900,181900,0
|
|
20241211,202200,1325420400,181900,181900,181900,181900,0
|
|
20241211,202100,1325420400,181900,181900,181900,181900,0
|
|
20241211,202000,1325420400,181900,181900,181900,181900,0
|
|
20241211,201900,1325420400,181900,181900,181900,181900,0
|
|
20241211,201800,1325420400,181900,181900,181900,181900,0
|
|
20241211,201700,1325420400,181900,181900,181900,181900,0
|
|
20241211,201600,1325420400,181900,181900,181900,181900,0
|
|
20241211,201500,1325420400,181900,181900,181900,181900,0
|
|
20241211,201400,1325420400,181900,181900,181900,181900,0
|
|
20241211,201300,1325420400,181900,181900,181900,181900,0
|
|
20241211,201200,1325420400,181900,181900,181900,181900,0
|
|
20241211,201100,1325420400,181900,181900,181900,181900,0
|
|
20241211,201000,1325420400,181900,181900,181900,181900,334
|
|
20241211,200900,1325420400,181900,181900,181900,181900,0
|
|
20241211,200800,1325420400,181900,181900,181900,181900,0
|
|
20241211,200700,1325420400,181900,181900,181900,181900,0
|
|
20241211,200600,1325420400,181900,181900,181900,181900,0
|
|
20241211,200500,1325420400,181900,181900,181900,181900,0
|
|
20241211,200400,1325420400,181900,181900,181900,181900,0
|
|
20241211,200300,1325420400,181900,181900,181900,181900,0
|
|
20241211,200200,1325420400,181900,181900,181900,181900,0
|
|
20241211,200100,1325420400,181900,181900,181900,181900,0
|
|
20241211,200000,1325420400,181900,181900,181900,181900,0
|
|
20241211,195900,1325420400,181900,181900,181900,181900,0
|
|
20241211,195800,1325420400,181900,181900,181900,181900,0
|
|
20241211,195700,1325420400,181900,181900,181900,181900,0
|
|
20241211,195600,1325420400,181900,181900,181900,181900,0
|
|
20241211,195500,1325420400,181900,181900,181900,181900,0
|
|
20241211,195400,1325420400,181900,181900,181900,181900,0
|
|
20241211,195300,1325420400,181900,181900,181900,181900,0
|
|
20241211,195200,1325420400,181900,181900,181900,181900,0
|
|
20241211,195100,1325420400,181900,181900,181900,181900,0
|
|
20241211,195000,1325420400,181900,181900,181900,181900,0
|
|
20241211,194900,1325420400,181900,181900,181900,181900,0
|
|
20241211,194800,1325420400,181900,181900,181900,181900,0
|
|
20241211,194700,1325420400,181900,181900,181900,181900,0
|
|
20241211,194600,1325420400,181900,181900,181900,181900,0
|
|
20241211,194500,1325420400,181900,181900,181900,181900,0
|
|
20241211,194400,1325420400,181900,181900,181900,181900,0
|
|
20241211,194300,1325420400,181900,181900,181900,181900,0
|
|
20241211,194200,1325420400,181900,181900,181900,181900,0
|
|
20241211,194100,1325420400,181900,181900,181900,181900,0
|
|
20241211,194000,1325420400,181900,181900,181900,181900,334
|
|
20241211,193900,1325420400,181900,181900,181900,181900,0
|
|
20241211,193800,1325420400,181900,181900,181900,181900,0
|
|
20241211,193700,1325420400,181900,181900,181900,181900,0
|
|
20241211,193600,1325420400,181900,181900,181900,181900,0
|
|
20241211,193500,1325420400,181900,181900,181900,181900,0
|
|
20241211,193400,1325420400,181900,181900,181900,181900,0
|
|
20241211,193300,1325420400,181900,181900,181900,181900,0
|
|
20241211,193200,1325420400,181900,181900,181900,181900,0
|
|
20241211,193100,1325420400,181900,181900,181900,181900,0
|
|
20241211,193000,1325420400,181900,181900,181900,181900,0
|
|
20241211,192900,1325420400,181900,181900,181900,181900,0
|
|
20241211,192800,1325420400,181900,181900,181900,181900,0
|
|
20241211,192700,1325420400,181900,181900,181900,181900,0
|
|
20241211,192600,1325420400,181900,181900,181900,181900,0
|
|
20241211,192500,1325420400,181900,181900,181900,181900,0
|
|
20241211,192400,1325420400,181900,181900,181900,181900,0
|
|
20241211,192300,1325420400,181900,181900,181900,181900,0
|
|
20241211,192200,1325420400,181900,181900,181900,181900,0
|
|
20241211,192100,1325420400,181900,181900,181900,181900,0
|
|
20241211,192000,1325420400,181900,181900,181900,181900,0
|
|
20241211,191900,1325420400,181900,181900,181900,181900,0
|
|
20241211,191800,1325420400,181900,181900,181900,181900,0
|
|
20241211,191700,1325420400,181900,181900,181900,181900,0
|
|
20241211,191600,1325420400,181900,181900,181900,181900,0
|
|
20241211,191500,1325420400,181900,181900,181900,181900,0
|
|
20241211,191400,1325420400,181900,181900,181900,181900,0
|
|
20241211,191300,1325420400,181900,181900,181900,181900,0
|
|
20241211,191200,1325420400,181900,181900,181900,181900,0
|
|
20241211,191100,1325420400,181900,181900,181900,181900,0
|
|
20241211,191000,1325420400,181900,181900,181900,181900,334
|
|
20241211,190900,1325420400,181900,181900,181900,181900,0
|
|
20241211,190800,1325420400,181900,181900,181900,181900,0
|
|
20241211,190700,1325420400,181900,181900,181900,181900,0
|
|
20241211,190600,1325420400,181900,181900,181900,181900,0
|
|
20241211,190500,1325420400,181900,181900,181900,181900,0
|
|
20241211,190400,1325420400,181900,181900,181900,181900,0
|
|
20241211,190300,1325420400,181900,181900,181900,181900,0
|
|
20241211,190200,1325420400,181900,181900,181900,181900,0
|
|
20241211,190100,1325420400,181900,181900,181900,181900,0
|
|
20241211,190000,1325420400,181900,181900,181900,181900,0
|
|
20241211,185900,1325420400,181900,181900,181900,181900,0
|
|
20241211,185800,1325420400,181900,181900,181900,181900,0
|
|
20241211,185700,1325420400,181900,181900,181900,181900,0
|
|
20241211,185600,1325420400,181900,181900,181900,181900,0
|
|
20241211,185500,1325420400,181900,181900,181900,181900,0
|
|
20241211,185400,1325420400,181900,181900,181900,181900,0
|
|
20241211,185300,1325420400,181900,181900,181900,181900,0
|
|
20241211,185200,1325420400,181900,181900,181900,181900,0
|
|
20241211,185100,1325420400,181900,181900,181900,181900,0
|
|
20241211,185000,1325420400,181900,181900,181900,181900,0
|
|
20241211,184900,1325420400,181900,181900,181900,181900,0
|
|
20241211,184800,1325420400,181900,181900,181900,181900,0
|
|
20241211,184700,1325420400,181900,181900,181900,181900,0
|
|
20241211,184600,1325420400,181900,181900,181900,181900,0
|
|
20241211,184500,1325420400,181900,181900,181900,181900,0
|
|
20241211,184400,1325420400,181900,181900,181900,181900,0
|
|
20241211,184300,1325420400,181900,181900,181900,181900,0
|
|
20241211,184200,1325420400,181900,181900,181900,181900,0
|
|
20241211,184100,1325420400,181900,181900,181900,181900,0
|
|
20241211,184000,1325420400,181900,181900,181900,181900,334
|
|
20241211,183900,1325420400,181900,181900,181900,181900,0
|
|
20241211,183800,1325420400,181900,181900,181900,181900,0
|
|
20241211,183700,1325420400,181900,181900,181900,181900,0
|
|
20241211,183600,1325420400,181900,181900,181900,181900,0
|
|
20241211,183500,1325420400,181900,181900,181900,181900,0
|
|
20241211,183400,1325420400,181900,181900,181900,181900,0
|
|
20241211,183300,1325420400,181900,181900,181900,181900,0
|
|
20241211,183200,1325420400,181900,181900,181900,181900,0
|
|
20241211,183100,1325420400,181900,181900,181900,181900,0
|
|
20241211,183000,1325420400,181900,181900,181900,181900,0
|
|
20241211,182900,1325420400,181900,181900,181900,181900,0
|
|
20241211,182800,1325420400,181900,181900,181900,181900,0
|
|
20241211,182700,1325420400,181900,181900,181900,181900,0
|
|
20241211,182600,1325420400,181900,181900,181900,181900,0
|
|
20241211,182500,1325420400,181900,181900,181900,181900,0
|
|
20241211,182400,1325420400,181900,181900,181900,181900,0
|
|
20241211,182300,1325420400,181900,181900,181900,181900,0
|
|
20241211,182200,1325420400,181900,181900,181900,181900,0
|
|
20241211,182100,1325420400,181900,181900,181900,181900,0
|
|
20241211,182000,1325420400,181900,181900,181900,181900,0
|
|
20241211,181900,1325420400,181900,181900,181900,181900,0
|
|
20241211,181800,1325420400,181900,181900,181900,181900,0
|
|
20241211,181700,1325420400,181900,181900,181900,181900,0
|
|
20241211,181600,1325420400,181900,181900,181900,181900,0
|
|
20241211,181500,1325420400,181900,181900,181900,181900,0
|
|
20241211,181400,1325420400,181900,181900,181900,181900,0
|
|
20241211,181300,1325420400,181900,181900,181900,181900,0
|
|
20241211,181200,1325420400,181900,181900,181900,181900,0
|
|
20241211,181100,1325420400,181900,181900,181900,181900,0
|
|
20241211,181000,1325420400,181900,181900,181900,181900,334
|
|
20241211,180900,1325420400,181900,181900,181900,181900,0
|
|
20241211,180800,1325420400,181900,181900,181900,181900,0
|
|
20241211,180700,1325420400,181900,181900,181900,181900,0
|
|
20241211,180600,1325420400,181900,181900,181900,181900,0
|
|
20241211,180500,1325420400,181900,181900,181900,181900,0
|
|
20241211,180400,1325420400,181900,181900,181900,181900,0
|
|
20241211,180300,1325420400,181900,181900,181900,181900,0
|
|
20241211,180200,1325420400,181900,181900,181900,181900,0
|
|
20241211,180100,1325420400,181900,181900,181900,181900,0
|
|
20241211,180000,1325420400,181900,181900,181900,181900,0
|
|
20241211,175900,1325420400,181900,181900,181900,181900,0
|
|
20241211,175800,1325420400,181900,181900,181900,181900,0
|
|
20241211,175700,1325420400,181900,181900,181900,181900,0
|
|
20241211,175600,1325420400,181900,181900,181900,181900,0
|
|
20241211,175500,1325420400,181900,181900,181900,181900,0
|
|
20241211,175400,1325420400,181900,181900,181900,181900,0
|
|
20241211,175300,1325420400,181900,181900,181900,181900,0
|
|
20241211,175200,1325420400,181900,181900,181900,181900,0
|
|
20241211,175100,1325420400,181900,181900,181900,181900,0
|
|
20241211,175000,1325420400,181900,181900,181900,181900,0
|
|
20241211,174900,1325420400,181900,181900,181900,181900,0
|
|
20241211,174800,1325420400,181900,181900,181900,181900,0
|
|
20241211,174700,1325420400,181900,181900,181900,181900,0
|
|
20241211,174600,1325420400,181900,181900,181900,181900,0
|
|
20241211,174500,1325420400,181900,181900,181900,181900,0
|
|
20241211,174400,1325420400,181900,181900,181900,181900,0
|
|
20241211,174300,1325420400,181900,181900,181900,181900,0
|
|
20241211,174200,1325420400,181900,181900,181900,181900,0
|
|
20241211,174100,1325420400,181900,181900,181900,181900,0
|
|
20241211,174000,1325420400,181900,181900,181900,181900,334
|
|
20241211,173900,1325420400,181900,181900,181900,181900,0
|
|
20241211,173800,1325420400,181900,181900,181900,181900,0
|
|
20241211,173700,1325420400,181900,181900,181900,181900,0
|
|
20241211,173600,1325420400,181900,181900,181900,181900,0
|
|
20241211,173500,1325420400,181900,181900,181900,181900,0
|
|
20241211,173400,1325420400,181900,181900,181900,181900,0
|
|
20241211,173300,1325420400,181900,181900,181900,181900,0
|
|
20241211,173200,1325420400,181900,181900,181900,181900,0
|
|
20241211,173100,1325420400,181900,181900,181900,181900,0
|
|
20241211,173000,1325420400,181900,181900,181900,181900,0
|
|
20241211,172900,1325420400,181900,181900,181900,181900,0
|
|
20241211,172800,1325420400,181900,181900,181900,181900,0
|
|
20241211,172700,1325420400,181900,181900,181900,181900,0
|
|
20241211,172600,1325420400,181900,181900,181900,181900,0
|
|
20241211,172500,1325420400,181900,181900,181900,181900,0
|
|
20241211,172400,1325420400,181900,181900,181900,181900,0
|
|
20241211,172300,1325420400,181900,181900,181900,181900,0
|
|
20241211,172200,1325420400,181900,181900,181900,181900,0
|
|
20241211,172100,1325420400,181900,181900,181900,181900,0
|
|
20241211,172000,1325420400,181900,181900,181900,181900,0
|
|
20241211,171900,1325420400,181900,181900,181900,181900,0
|
|
20241211,171800,1325420400,181900,181900,181900,181900,0
|
|
20241211,171700,1325420400,181900,181900,181900,181900,0
|
|
20241211,171600,1325420400,181900,181900,181900,181900,0
|
|
20241211,171500,1325420400,181900,181900,181900,181900,0
|
|
20241211,171400,1325420400,181900,181900,181900,181900,0
|
|
20241211,171300,1325420400,181900,181900,181900,181900,0
|
|
20241211,171200,1325420400,181900,181900,181900,181900,0
|
|
20241211,171100,1325420400,181900,181900,181900,181900,0
|
|
20241211,171000,1325420400,181900,181900,181900,181900,334
|
|
20241211,170900,1325420400,181900,181900,181900,181900,0
|
|
20241211,170800,1325420400,181900,181900,181900,181900,0
|
|
20241211,170700,1325420400,181900,181900,181900,181900,0
|
|
20241211,170600,1325420400,181900,181900,181900,181900,0
|
|
20241211,170500,1325420400,181900,181900,181900,181900,0
|
|
20241211,170400,1325420400,181900,181900,181900,181900,0
|
|
20241211,170300,1325420400,181900,181900,181900,181900,0
|
|
20241211,170200,1325420400,181900,181900,181900,181900,0
|
|
20241211,170100,1325420400,181900,181900,181900,181900,0
|
|
20241211,170000,1325420400,181900,181900,181900,181900,0
|
|
20241211,165900,1325420400,181900,181900,181900,181900,0
|
|
20241211,165800,1325420400,181900,181900,181900,181900,0
|
|
20241211,165700,1325420400,181900,181900,181900,181900,0
|
|
20241211,165600,1325420400,181900,181900,181900,181900,0
|
|
20241211,165500,1325420400,181900,181900,181900,181900,0
|
|
20241211,165400,1325420400,181900,181900,181900,181900,0
|
|
20241211,165300,1325420400,181900,181900,181900,181900,0
|
|
20241211,165200,1325420400,181900,181900,181900,181900,0
|
|
20241211,165100,1325420400,181900,181900,181900,181900,0
|
|
20241211,165000,1325420400,181900,181900,181900,181900,0
|
|
20241211,164900,1325420400,181900,181900,181900,181900,0
|
|
20241211,164800,1325420400,181900,181900,181900,181900,0
|
|
20241211,164700,1325420400,181900,181900,181900,181900,0
|
|
20241211,164600,1325420400,181900,181900,181900,181900,0
|
|
20241211,164500,1325420400,181900,181900,181900,181900,0
|
|
20241211,164400,1325420400,181900,181900,181900,181900,0
|
|
20241211,164300,1325420400,181900,181900,181900,181900,0
|
|
20241211,164200,1325420400,181900,181900,181900,181900,0
|
|
20241211,164100,1325420400,181900,181900,181900,181900,0
|
|
20241211,164000,1325420400,181900,181900,181900,181900,334
|
|
20241211,163900,1325420400,181900,181900,181900,181900,0
|
|
20241211,163800,1325420400,181900,181900,181900,181900,0
|
|
20241211,163700,1325420400,181900,181900,181900,181900,0
|
|
20241211,163600,1325420400,181900,181900,181900,181900,0
|
|
20241211,163500,1325420400,181900,181900,181900,181900,0
|
|
20241211,163400,1325420400,181900,181900,181900,181900,0
|
|
20241211,163300,1325420400,181900,181900,181900,181900,0
|
|
20241211,163200,1325420400,181900,181900,181900,181900,0
|
|
20241211,163100,1325420400,181900,181900,181900,181900,0
|
|
20241211,163000,1325420400,181900,181900,181900,181900,0
|
|
20241211,162900,1325420400,181900,181900,181900,181900,0
|
|
20241211,162800,1325420400,181900,181900,181900,181900,0
|
|
20241211,162700,1325420400,181900,181900,181900,181900,0
|
|
20241211,162600,1325420400,181900,181900,181900,181900,0
|
|
20241211,162500,1325420400,181900,181900,181900,181900,0
|
|
20241211,162400,1325420400,181900,181900,181900,181900,0
|
|
20241211,162300,1325420400,181900,181900,181900,181900,0
|
|
20241211,162200,1325420400,181900,181900,181900,181900,0
|
|
20241211,162100,1325420400,181900,181900,181900,181900,0
|
|
20241211,162000,1325420400,181900,181900,181900,181900,0
|
|
20241211,161900,1325420400,181900,181900,181900,181900,0
|
|
20241211,161800,1325420400,181900,181900,181900,181900,0
|
|
20241211,161700,1325420400,181900,181900,181900,181900,0
|
|
20241211,161600,1325420400,181900,181900,181900,181900,0
|
|
20241211,161500,1325420400,181900,181900,181900,181900,0
|
|
20241211,161400,1325420400,181900,181900,181900,181900,0
|
|
20241211,161300,1325420400,181900,181900,181900,181900,0
|
|
20241211,161200,1325420400,181900,181900,181900,181900,0
|
|
20241211,161100,1325420400,181900,181900,181900,181900,0
|
|
20241211,161000,1325420400,181900,181900,181900,181900,334
|
|
20241211,160900,1325420400,181900,181900,181900,181900,0
|
|
20241211,160800,1325420400,181900,181900,181900,181900,0
|
|
20241211,160700,1325420400,181900,181900,181900,181900,0
|
|
20241211,160600,1325420400,181900,181900,181900,181900,0
|
|
20241211,160500,1325420400,181900,181900,181900,181900,0
|
|
20241211,160400,1325420400,181900,181900,181900,181900,0
|
|
20241211,160300,1325420400,181900,181900,181900,181900,0
|
|
20241211,160200,1325420400,181900,181900,181900,181900,0
|
|
20241211,160100,1325420400,181900,181900,181900,181900,0
|
|
20241211,160000,1325420400,181900,181900,181900,181900,0
|
|
20241211,155900,1325420400,181900,181900,181900,181900,0
|
|
20241211,155800,1325420400,181900,181900,181900,181900,0
|
|
20241211,155700,1325420400,181900,181900,181900,181900,0
|
|
20241211,155600,1325420400,181900,181900,181900,181900,0
|
|
20241211,155500,1325420400,181900,181900,181900,181900,0
|
|
20241211,155400,1325420400,181900,181900,181900,181900,0
|
|
20241211,155300,1325420400,181900,181900,181900,181900,0
|
|
20241211,155200,1325420400,181900,181900,181900,181900,0
|
|
20241211,155100,1325420400,181900,181900,181900,181900,0
|
|
20241211,155000,1325420400,181900,181900,181900,181900,0
|
|
20241211,154900,1325420400,181900,181900,181900,181900,0
|
|
20241211,154800,1325420400,181900,181900,181900,181900,0
|
|
20241211,154700,1325420400,181900,181900,181900,181900,0
|
|
20241211,154600,1325420400,181900,181900,181900,181900,0
|
|
20241211,154500,1325420400,181900,181900,181900,181900,0
|
|
20241211,154400,1325420400,181900,181900,181900,181900,0
|
|
20241211,154300,1325420400,181900,181900,181900,181900,0
|
|
20241211,154200,1325420400,181900,181900,181900,181900,0
|
|
20241211,154100,1325420400,181900,181900,181900,181900,0
|
|
20241211,154000,1325420400,181900,181900,181900,181900,334
|
|
20241211,153900,1325420400,181900,181900,181900,181900,0
|
|
20241211,153800,1325420400,181900,181900,181900,181900,0
|
|
20241211,153700,1325420400,181900,181900,181900,181900,0
|
|
20241211,153600,1325420400,181900,181900,181900,181900,0
|
|
20241211,153500,1325420400,181900,181900,181900,181900,0
|
|
20241211,153400,1325420400,181900,181900,181900,181900,0
|
|
20241211,153300,1325420400,181900,181900,181900,181900,0
|
|
20241211,153200,1325420400,181900,181900,181900,181900,0
|
|
20241211,153100,1325420400,181900,181900,181900,181900,0
|
|
20241211,153000,1325420400,181900,181900,181900,181900,334
|
|
20241211,152900,1264665800,181900,181900,181900,181900,0
|
|
20241211,152800,1264665800,181900,181900,181900,181900,0
|
|
20241211,152700,1264665800,181900,181900,181900,181900,0
|
|
20241211,152600,1264665800,181900,181900,181900,181900,0
|
|
20241211,152500,1264665800,181900,181900,181900,181900,0
|
|
20241211,152400,1264665800,181900,181900,181900,181900,0
|
|
20241211,152300,1264665800,181900,181900,181900,181900,0
|
|
20241211,152200,1264665800,181900,181900,181900,181900,0
|
|
20241211,152100,1264665800,181900,181900,181900,181900,0
|
|
20241211,152000,1264665800,181900,181900,181900,181900,0
|
|
20241211,151900,1264665800,181900,181800,181900,181800,18
|
|
20241211,151800,1261392500,181900,181800,181900,181800,10
|
|
20241211,151700,1259574300,181800,181800,181800,181800,12
|
|
20241211,151600,1257392700,181800,181900,181900,181800,11
|
|
20241211,151500,1255392600,181800,181900,181900,181800,24
|
|
20241211,151400,1251027200,181900,182000,182000,181900,22
|
|
20241211,151300,1247025300,182000,182000,182000,182000,1
|
|
20241211,151200,1246843300,182000,181700,182000,181700,94
|
|
20241211,151100,1229750000,181700,181600,181700,181600,3
|
|
20241211,151000,1229205000,181700,181600,181700,181600,17
|
|
20241211,150900,1226117600,181600,181700,181700,181600,13
|
|
20241211,150800,1223755800,181700,181800,181800,181700,11
|
|
20241211,150700,1221757000,181800,181800,181800,181800,1
|
|
20241211,150600,1221575200,181800,181700,181800,181600,8
|
|
20241211,150500,1220121500,181800,181900,181900,181800,8
|
|
20241211,150400,1218666400,182000,181900,182000,181900,25
|
|
20241211,150300,1214117400,181900,181900,182000,181900,7
|
|
20241211,150200,1212843800,181900,181700,181900,181700,113
|
|
20241211,150100,1192293600,181800,181800,181800,181800,8
|
|
20241211,150000,1190839200,181800,181700,181800,181700,21
|
|
20241211,145900,1187023400,181800,181800,181800,181600,22
|
|
20241211,145800,1183024400,181700,181500,181700,181500,37
|
|
20241211,145700,1176301700,181700,181500,181700,181500,223
|
|
20241211,145600,1135802100,181400,181500,181500,181400,59
|
|
20241211,145500,1125093700,181400,181400,181400,181400,17
|
|
20241211,145400,1122009900,181400,181000,181400,181000,116
|
|
20241211,145300,1100980600,181000,180600,181000,180600,31
|
|
20241211,145200,1095373200,180900,180700,181000,180700,104
|
|
20241211,145100,1076555600,180700,180800,180800,180700,31
|
|
20241211,145000,1070953700,180800,180800,180800,180800,25
|
|
20241211,144900,1066433700,180900,180900,180900,180900,0
|
|
20241211,144800,1066433700,180900,180900,180900,180900,3
|
|
20241211,144700,1065891000,180900,180900,180900,180900,0
|
|
20241211,144600,1065891000,180900,180900,180900,180900,4
|
|
20241211,144500,1065167400,180900,180900,180900,180900,23
|
|
20241211,144400,1061006700,181000,181000,181000,181000,0
|
|
20241211,144300,1061006700,181000,180900,181000,180900,18
|
|
20241211,144200,1057750400,180800,180600,180800,180600,32
|
|
20241211,144100,1051967400,180400,180500,180500,180400,17
|
|
20241211,144000,1048899600,180400,180400,180400,180400,1
|
|
20241211,143900,1048719200,180700,180700,180700,180700,0
|
|
20241211,143800,1048719200,180700,180700,180700,180700,0
|
|
20241211,143700,1048719200,180700,180500,180700,180400,6
|
|
20241211,143600,1047636400,180400,180500,180500,180400,14
|
|
20241211,143500,1045110400,180500,180500,180500,180500,4
|
|
20241211,143400,1044388400,180500,180500,180500,180500,28
|
|
20241211,143300,1039334400,180700,180700,180700,180700,0
|
|
20241211,143200,1039334400,180700,180700,180700,180700,0
|
|
20241211,143100,1039334400,180700,180700,180800,180700,16
|
|
20241211,143000,1036443000,180500,180500,180800,180500,20
|
|
20241211,142900,1032832700,180500,180500,180500,180500,3
|
|
20241211,142800,1032291200,180500,180500,180500,180500,0
|
|
20241211,142700,1032291200,180500,180400,180500,180400,5
|
|
20241211,142600,1031388800,180500,180500,180500,180500,3
|
|
20241211,142500,1030847300,180500,180500,180500,180500,1
|
|
20241211,142400,1030666800,180500,180500,180500,180500,0
|
|
20241211,142300,1030666800,180500,180500,180500,180500,1
|
|
20241211,142200,1030486300,180400,180400,180400,180400,0
|
|
20241211,142100,1030486300,180400,180600,180600,180400,6
|
|
20241211,142000,1029403300,180700,180400,180700,180400,14
|
|
20241211,141900,1026876200,180400,180400,180400,180400,0
|
|
20241211,141800,1026876200,180400,180000,180400,180000,7
|
|
20241211,141700,1025615400,180000,180000,180000,180000,0
|
|
20241211,141600,1025615400,180000,180400,180400,180000,54
|
|
20241211,141500,1015895000,180800,180700,180800,180700,3
|
|
20241211,141400,1015352700,180000,180000,180000,180000,0
|
|
20241211,141300,1015352700,180000,180200,181000,180000,51
|
|
20241211,141200,1006137700,180000,180200,180200,180000,3
|
|
20241211,141100,1005597300,180000,180000,180000,180000,0
|
|
20241211,141000,1005597300,180000,180000,180000,180000,1
|
|
20241211,140900,1005417300,180200,180100,180200,180000,8
|
|
20241211,140800,1003977000,180100,180100,180100,180100,3
|
|
20241211,140700,1003436700,180100,180100,180100,180100,9
|
|
20241211,140600,1001815800,180700,180700,180700,180700,0
|
|
20241211,140500,1001815800,180700,180700,180700,180700,4
|
|
20241211,140400,1001093000,180700,180700,180700,180700,0
|
|
20241211,140300,1001093000,180700,180700,180700,180700,1
|
|
20241211,140200,1000912300,180000,180000,180000,180000,0
|
|
20241211,140100,1000912300,180000,180000,180000,180000,0
|
|
20241211,140000,1000912300,180000,180000,180000,180000,4
|
|
20241211,135900,1000192300,180700,180700,180700,180700,3
|
|
20241211,135800,999650200,180600,180600,180600,180600,1
|
|
20241211,135700,999469600,179900,179900,179900,179900,1
|
|
20241211,135600,999289700,180300,180300,180300,180300,1
|
|
20241211,135500,999109400,179900,179900,179900,179900,1
|
|
20241211,135400,998929500,179900,180000,180300,179900,35
|
|
20241211,135300,992627100,180000,180000,180000,180000,0
|
|
20241211,135200,992627100,180000,179800,180000,179800,48
|
|
20241211,135100,983995900,179800,179800,179800,179800,0
|
|
20241211,135000,983995900,179800,179800,179800,179800,4
|
|
20241211,134900,983276700,179800,179800,179800,179800,0
|
|
20241211,134800,983276700,179800,179800,179800,179800,1
|
|
20241211,134700,983096900,179800,179800,179800,179800,0
|
|
20241211,134600,983096900,179800,179800,179800,179800,0
|
|
20241211,134500,983096900,179800,180000,180000,179700,118
|
|
20241211,134400,961872100,180000,180900,180900,180000,217
|
|
20241211,134300,922762200,180400,180400,180400,180400,1
|
|
20241211,134200,922581800,180900,180900,180900,180900,10
|
|
20241211,134100,920772800,180900,180500,180900,180400,24
|
|
20241211,134000,916442400,180800,180500,180800,180500,22
|
|
20241211,133900,912469000,180800,180800,180800,180800,0
|
|
20241211,133800,912469000,180800,180500,180800,180500,5
|
|
20241211,133700,911565300,180700,180700,180700,180700,0
|
|
20241211,133600,911565300,180700,180700,180700,180700,50
|
|
20241211,133500,902530300,180700,180700,180700,180700,1
|
|
20241211,133400,902349600,180700,180700,180700,180700,7
|
|
20241211,133300,901084700,180500,180500,180500,180500,6
|
|
20241211,133200,900001700,180600,180700,180700,180600,36
|
|
20241211,133100,893499900,180600,180600,180600,180600,19
|
|
20241211,133000,890068500,180600,180500,180600,180500,16
|
|
20241211,132900,887180400,180500,180500,180500,180500,4
|
|
20241211,132800,886458400,180400,180400,180400,180400,1
|
|
20241211,132700,886278000,180400,180400,180400,180400,1
|
|
20241211,132600,886097600,180500,180600,180600,180500,12
|
|
20241211,132500,883931500,180500,180500,180500,180500,1
|
|
20241211,132400,883751000,180500,180500,180500,180500,27
|
|
20241211,132300,878877500,180500,180500,180500,180500,0
|
|
20241211,132200,878877500,180500,180500,180500,180500,0
|
|
20241211,132100,878877500,180500,180500,180500,180500,0
|
|
20241211,132000,878877500,180500,180500,180500,180500,4
|
|
20241211,131900,878155500,180600,180600,180600,180600,0
|
|
20241211,131800,878155500,180600,180600,180600,180600,13
|
|
20241211,131700,875807700,180400,180600,180600,180400,9
|
|
20241211,131600,874182900,180600,180600,180600,180600,4
|
|
20241211,131500,873460500,180500,180500,180500,180500,1
|
|
20241211,131400,873280000,180500,180500,180500,180500,0
|
|
20241211,131300,873280000,180500,180500,180500,180500,4
|
|
20241211,131200,872558000,180400,180400,180400,180400,10
|
|
20241211,131100,870754000,180400,180400,180500,180400,7
|
|
20241211,131000,869490900,180300,180300,180300,180300,1
|
|
20241211,130900,869310600,180200,180200,180200,180200,3
|
|
20241211,130800,868770000,180200,180200,180200,180200,2
|
|
20241211,130700,868409600,180200,180200,180200,180200,41
|
|
20241211,130600,861021400,180400,180400,180400,180400,49
|
|
20241211,130500,852181800,180300,180300,180300,180300,12
|
|
20241211,130400,850018200,180400,180400,180400,180400,20
|
|
20241211,130300,846410200,180400,180400,180400,180400,1
|
|
20241211,130200,846229800,180400,180400,180400,180400,3
|
|
20241211,130100,845688600,180400,180300,180400,180300,4
|
|
20241211,130000,844967100,180400,180400,180400,180400,1
|
|
20241211,125900,844786700,180200,180200,180200,180200,1
|
|
20241211,125800,844606500,180200,180200,180200,180200,0
|
|
20241211,125700,844606500,180200,180200,180200,180200,1
|
|
20241211,125600,844426300,180200,180200,180200,180200,4
|
|
20241211,125500,843705500,180200,180300,180300,180200,11
|
|
20241211,125400,841722300,180300,180400,180400,180300,2
|
|
20241211,125300,841361600,180300,180300,180300,180300,0
|
|
20241211,125200,841361600,180300,180300,180300,180300,13
|
|
20241211,125100,839017700,180300,180300,180300,180300,2
|
|
20241211,125000,838657100,180300,180300,180300,180300,8
|
|
20241211,124900,837214700,180300,180300,180300,180300,3
|
|
20241211,124800,836673800,180200,180300,180300,180200,9
|
|
20241211,124700,835051200,180200,180300,180300,180200,4
|
|
20241211,124600,834330200,180000,180000,180000,180000,1
|
|
20241211,124500,834150200,179900,179900,179900,179900,1
|
|
20241211,124400,833970300,179900,179800,179900,179800,67
|
|
20241211,124300,821918800,179900,179900,179900,179900,0
|
|
20241211,124200,821918800,179900,179900,179900,179900,0
|
|
20241211,124100,821918800,179900,179900,179900,179900,0
|
|
20241211,124000,821918800,179900,180200,180200,179900,11
|
|
20241211,123900,819936900,180200,180000,180200,180000,7
|
|
20241211,123800,818676100,180300,180000,180300,180000,2
|
|
20241211,123700,818315800,180000,179900,180000,179800,14
|
|
20241211,123600,815797800,179800,179800,179800,179800,2
|
|
20241211,123500,815438200,179800,179800,179800,179800,1
|
|
20241211,123400,815258400,179900,179900,179900,179900,2
|
|
20241211,123300,814898600,179900,180100,180100,179900,39
|
|
20241211,123200,807876700,180100,180100,180100,180100,3
|
|
20241211,123100,807336400,180200,180200,180200,180200,0
|
|
20241211,123000,807336400,180200,180100,180200,180100,5
|
|
20241211,122900,806435800,180100,180300,180300,180100,7
|
|
20241211,122800,805174500,180200,180200,180200,180200,0
|
|
20241211,122700,805174500,180200,180200,180200,180200,1
|
|
20241211,122600,804994300,180100,180100,180100,180100,2
|
|
20241211,122500,804634100,180100,180100,180100,180100,2
|
|
20241211,122400,804273900,180100,180100,180100,180100,0
|
|
20241211,122300,804273900,180100,180100,180100,180100,0
|
|
20241211,122200,804273900,180100,179800,180100,179800,3
|
|
20241211,122100,803734200,179700,179800,179800,179700,30
|
|
20241211,122000,798340300,180200,180200,180200,180200,10
|
|
20241211,121900,796538300,180300,180300,180300,180300,7
|
|
20241211,121800,795276200,179900,179900,179900,179900,0
|
|
20241211,121700,795276200,179900,179800,179900,179800,5
|
|
20241211,121600,794376800,179800,179800,179800,179800,0
|
|
20241211,121500,794376800,179800,179800,180000,179800,25
|
|
20241211,121400,789881000,180300,180300,180300,179900,18
|
|
20241211,121300,786637800,179800,180300,180300,179800,5
|
|
20241211,121200,785737300,180100,180100,180300,180000,28
|
|
20241211,121100,780693600,180100,180100,180100,180100,1
|
|
20241211,121000,780513500,179800,179800,179800,179800,0
|
|
20241211,120900,780513500,179800,179800,179800,179800,1
|
|
20241211,120800,780333700,179700,179700,179700,179700,1
|
|
20241211,120700,780154000,179900,179900,179900,179900,36
|
|
20241211,120600,773677600,179900,179900,179900,179900,2
|
|
20241211,120500,773317800,179900,179900,179900,179900,1
|
|
20241211,120400,773137900,180300,180300,180300,180300,0
|
|
20241211,120300,773137900,180300,180200,180300,180100,26
|
|
20241211,120200,768454000,180200,180300,180300,180200,4
|
|
20241211,120100,767732900,180100,180100,180100,180100,0
|
|
20241211,120000,767732900,180100,180100,180100,180100,0
|
|
20241211,115900,767732900,180100,180100,180100,180100,1
|
|
20241211,115800,767552800,180200,180200,180200,180200,8
|
|
20241211,115700,766111200,179900,179900,180100,179900,49
|
|
20241211,115600,757289500,179700,179700,179700,179700,0
|
|
20241211,115500,757289500,179700,179700,179700,179700,8
|
|
20241211,115400,755851900,179700,179700,179700,179700,8
|
|
20241211,115300,754414300,180200,180000,180200,180000,23
|
|
20241211,115200,750273000,180000,180200,180200,180000,3
|
|
20241211,115100,749732600,180300,180000,180300,180000,9
|
|
20241211,115000,748110200,179800,179800,179800,179800,46
|
|
20241211,114900,739839400,179800,179800,179800,179800,41
|
|
20241211,114800,732467600,179800,180100,180100,179800,46
|
|
20241211,114700,724187600,180100,180100,180200,180100,26
|
|
20241211,114600,719503800,180200,180200,180200,180200,4
|
|
20241211,114500,718783000,180000,180000,180000,180000,2
|
|
20241211,114400,718423000,180000,180000,180000,180000,0
|
|
20241211,114300,718423000,180000,180000,180000,179900,71
|
|
20241211,114200,705643100,179500,179500,179500,179500,0
|
|
20241211,114100,705643100,179500,179500,179500,179500,0
|
|
20241211,114000,705643100,179500,179600,179600,179500,30
|
|
20241211,113900,700256700,179500,179500,179500,179500,1
|
|
20241211,113800,700077200,179500,179500,179500,179500,0
|
|
20241211,113700,700077200,179500,179500,179500,179500,3
|
|
20241211,113600,699538700,179500,179500,179500,179500,2
|
|
20241211,113500,699179700,179500,179600,179600,179500,27
|
|
20241211,113400,694332500,180000,179700,180100,179700,9
|
|
20241211,113300,692712600,179700,179700,179700,179700,0
|
|
20241211,113200,692712600,179700,179700,179700,179700,1
|
|
20241211,113100,692532900,180300,180200,180300,180200,5
|
|
20241211,113000,691631500,180300,180300,180300,180300,1
|
|
20241211,112900,691451200,180300,180300,180300,180300,5
|
|
20241211,112800,690549700,179500,179400,179500,179400,12
|
|
20241211,112700,688396400,179400,179400,179400,179400,2
|
|
20241211,112600,688037600,179400,179400,179400,179400,2
|
|
20241211,112500,687678800,179400,179500,179500,179400,24
|
|
20241211,112400,683371900,179600,179900,180100,179600,16
|
|
20241211,112300,680494200,180000,180000,180000,180000,0
|
|
20241211,112200,680494200,180000,180000,180000,180000,0
|
|
20241211,112100,680494200,180000,180000,180000,180000,6
|
|
20241211,112000,679414200,179500,179500,179500,179500,5
|
|
20241211,111900,678516700,179500,179500,179500,179500,2
|
|
20241211,111800,678157700,179900,180200,180200,179900,2
|
|
20241211,111700,677797600,180300,180300,180300,180300,0
|
|
20241211,111600,677797600,180300,180300,180300,180300,0
|
|
20241211,111500,677797600,180300,180300,180300,180300,20
|
|
20241211,111400,674191600,180300,180300,180300,180300,0
|
|
20241211,111300,674191600,180300,180300,180300,180300,3
|
|
20241211,111200,673650700,179500,179600,179600,179500,8
|
|
20241211,111100,672214600,180300,180300,180300,180300,61
|
|
20241211,111000,661216300,179700,180000,180000,179700,7
|
|
20241211,110900,659957600,180000,180000,180000,180000,0
|
|
20241211,110800,659957600,180000,180000,180000,180000,1
|
|
20241211,110700,659777600,180100,180100,180100,180100,5
|
|
20241211,110600,658877100,179800,179600,179800,179600,34
|
|
20241211,110500,652764700,179800,179600,179800,179300,53
|
|
20241211,110400,643245900,179900,179900,179900,179700,70
|
|
20241211,110300,630653700,179900,180200,180200,179900,142
|
|
20241211,110200,605089300,180300,180300,180400,180300,5
|
|
20241211,110100,604187700,180500,180500,180500,180500,0
|
|
20241211,110000,604187700,180500,180500,180500,180500,1
|
|
20241211,105900,604007200,180400,180500,180500,180400,8
|
|
20241211,105800,602563600,180100,180200,180200,180100,8
|
|
20241211,105700,601122600,180300,180300,180300,180300,2
|
|
20241211,105600,600762000,180600,180600,180600,180600,0
|
|
20241211,105500,600762000,180600,180600,180600,180600,5
|
|
20241211,105400,599859000,180500,180400,180500,180400,19
|
|
20241211,105300,596430300,180400,180400,180400,180400,6
|
|
20241211,105200,595347900,180100,180200,180200,180000,31
|
|
20241211,105100,589762000,180300,180300,180300,180300,0
|
|
20241211,105000,589762000,180300,180300,180300,180300,1
|
|
20241211,104900,589581700,180200,180200,180200,180200,1
|
|
20241211,104800,589401500,180000,180000,180000,180000,0
|
|
20241211,104700,589401500,180000,180000,180000,180000,16
|
|
20241211,104600,586521500,180000,180300,180300,180000,4
|
|
20241211,104500,585801200,180000,180000,180000,180000,1
|
|
20241211,104400,585621200,179900,179900,179900,179900,0
|
|
20241211,104300,585621200,179900,179900,179900,179900,0
|
|
20241211,104200,585621200,179900,179900,179900,179900,41
|
|
20241211,104100,578245300,180000,180000,180200,180000,12
|
|
20241211,104000,576084900,179900,179900,179900,179900,0
|
|
20241211,103900,576084900,179900,179900,179900,179900,2
|
|
20241211,103800,575725100,180000,180000,180000,180000,4
|
|
20241211,103700,575005100,180000,180200,180200,180000,12
|
|
20241211,103600,572844900,180000,180000,180000,180000,0
|
|
20241211,103500,572844900,180000,180000,180000,180000,2
|
|
20241211,103400,572484900,180300,179800,180300,179800,10
|
|
20241211,103300,570685500,179800,179500,179800,179500,128
|
|
20241211,103200,547700400,179500,179200,179500,179200,10
|
|
20241211,103100,545908100,179100,179200,179200,179100,32
|
|
20241211,103000,540176600,179200,179200,179200,179200,130
|
|
20241211,102900,516880600,179200,179400,179400,179200,242
|
|
20241211,102800,473504700,179500,179600,179600,179500,57
|
|
20241211,102700,463270300,179600,179700,179700,179600,21
|
|
20241211,102600,459497200,179700,179700,179700,179700,6
|
|
20241211,102500,458419000,179800,179900,179900,179800,40
|
|
20241211,102400,451226800,179800,179800,179800,179800,0
|
|
20241211,102300,451226800,179800,180400,180400,179800,11
|
|
20241211,102200,449248400,180500,180500,180500,180500,14
|
|
20241211,102100,446721400,180600,180600,180600,180600,1
|
|
20241211,102000,446540800,180700,180700,180700,180700,1
|
|
20241211,101900,446360100,180600,180500,180600,180500,12
|
|
20241211,101800,444193800,180700,180200,180700,180200,5
|
|
20241211,101700,443291900,180200,180100,180200,179700,23
|
|
20241211,101600,439150800,180000,179800,180000,179800,43
|
|
20241211,101500,431419200,179800,179900,179900,179800,14
|
|
20241211,101400,428900900,180000,180100,180100,180000,56
|
|
20241211,101300,418820800,180100,180100,180100,180100,13
|
|
20241211,101200,416479500,180200,180300,180300,180200,12
|
|
20241211,101100,414316600,180300,180300,180300,180300,1
|
|
20241211,101000,414136300,180300,180300,180300,180300,1
|
|
20241211,100900,413956000,180300,180300,180300,180300,31
|
|
20241211,100800,408366700,180300,180700,180700,180300,288
|
|
20241211,100700,356409500,180800,180900,180900,180800,16
|
|
20241211,100600,353515300,181000,181100,181100,180900,5
|
|
20241211,100500,352610200,181300,181300,181300,181300,0
|
|
20241211,100400,352610200,181300,181200,181300,181200,9
|
|
20241211,100300,350978600,181300,181000,181400,181000,8
|
|
20241211,100200,349528100,181400,181500,181500,181400,14
|
|
20241211,100100,346987500,181500,181400,181500,181400,8
|
|
20241211,100000,345536100,180900,181500,181500,180900,7
|
|
20241211,095900,344267500,181500,181400,181500,181400,5
|
|
20241211,095800,343360400,181500,181500,181500,181500,7
|
|
20241211,095700,342089900,181000,181000,181000,181000,12
|
|
20241211,095600,339917900,181100,181400,181500,181100,31
|
|
20241211,095500,334292300,181500,181500,181500,181500,2
|
|
20241211,095400,333929300,181100,181100,181100,181100,7
|
|
20241211,095300,332661600,181100,181100,181100,181100,4
|
|
20241211,095200,331937200,181000,181000,181000,181000,2
|
|
20241211,095100,331575200,181000,181000,181000,181000,11
|
|
20241211,095000,329584200,181500,181500,181500,181500,2
|
|
20241211,094900,329221200,181500,181500,181500,181500,3
|
|
20241211,094800,328676700,181700,181700,181700,181500,12
|
|
20241211,094700,326496500,181700,181600,181700,181600,4
|
|
20241211,094600,325769800,181700,181200,181700,181000,12
|
|
20241211,094500,323595300,181800,181700,181800,181700,9
|
|
20241211,094400,321959600,181700,181800,181800,181700,5
|
|
20241211,094300,321050900,181700,181400,181700,181400,3
|
|
20241211,094200,320506100,181700,181800,181800,181500,123
|
|
20241211,094100,298155300,181800,181800,181800,181800,2
|
|
20241211,094000,297791700,181800,181700,181800,181200,10
|
|
20241211,093900,295975300,181700,181800,181800,180700,9
|
|
20241211,093800,294342800,181800,181800,181900,181800,70
|
|
20241211,093700,281616500,181800,181600,181800,180200,16
|
|
20241211,093600,278712100,181500,181000,181500,181000,6
|
|
20241211,093500,277625500,181000,181000,181000,181000,1
|
|
20241211,093400,277444500,180400,180300,180400,179900,40
|
|
20241211,093300,270235300,180400,180400,180400,180400,2
|
|
20241211,093200,269874500,179400,180500,180600,179400,5
|
|
20241211,093100,268973000,180700,179100,180700,178700,80
|
|
20241211,093000,254656600,179000,179300,179300,179000,135
|
|
20241211,092900,230478500,179300,180300,180300,179300,74
|
|
20241211,092800,217156800,180500,180500,180500,180500,12
|
|
20241211,092700,214990800,180600,180700,180700,180600,78
|
|
20241211,092600,200897300,180700,180900,180900,180600,36
|
|
20241211,092500,194389700,180700,181100,181300,180700,262
|
|
20241211,092400,147016400,181200,181200,181200,181200,3
|
|
20241211,092300,146472800,181100,181000,181100,181000,20
|
|
20241211,092200,142852400,181100,181000,181600,181000,12
|
|
20241211,092100,140678300,181600,181600,181600,181600,0
|
|
20241211,092000,140678300,181600,181100,181600,181100,7
|
|
20241211,091900,139408800,181000,181000,181000,181000,62
|
|
20241211,091800,128186800,181000,181000,181000,181000,51
|
|
20241211,091700,118955800,181100,181600,181600,181100,3
|
|
20241211,091600,118411600,181600,182000,182000,181600,4
|
|
20241211,091500,117684800,181700,182100,182100,181700,180
|
|
20241211,091400,84932400,182000,181900,182000,181800,20
|
|
20241211,091300,81295300,181800,181700,181800,181700,45
|
|
20241211,091200,73117200,181700,181700,181700,181700,1
|
|
20241211,091100,72935500,181700,182100,182100,181700,50
|
|
20241211,091000,63838000,182400,181900,182400,181900,120
|
|
20241211,090900,41980700,181900,181900,181900,180600,61
|
|
20241211,090800,30891700,181900,180500,181900,180500,35
|
|
20241211,090700,24556100,180500,180500,180500,180500,6
|
|
20241211,090600,23473100,181000,181000,181000,180500,8
|
|
20241211,090500,22028100,181100,181100,181100,180200,5
|
|
20241211,090400,21124400,180200,181100,181200,180200,20
|
|
20241211,090300,17505900,181100,180700,181100,180600,14
|
|
20241211,090200,14975900,180500,180200,180500,180200,12
|
|
20241211,090100,12811700,180000,180200,180300,179100,26
|
|
20241211,090000,8130200,180200,181100,181100,180200,41
|