732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,210900,1996815700,187000,187000,187000,187000,946
|
|
20241216,210800,1996815700,187000,187000,187000,187000,0
|
|
20241216,210700,1996815700,187000,187000,187000,187000,0
|
|
20241216,210600,1996815700,187000,187000,187000,187000,0
|
|
20241216,210500,1996815700,187000,187000,187000,187000,0
|
|
20241216,210400,1996815700,187000,187000,187000,187000,0
|
|
20241216,210300,1996815700,187000,187000,187000,187000,0
|
|
20241216,210200,1996815700,187000,187000,187000,187000,0
|
|
20241216,210100,1996815700,187000,187000,187000,187000,0
|
|
20241216,210000,1996815700,187000,187000,187000,187000,0
|
|
20241216,205900,1996815700,187000,187000,187000,187000,0
|
|
20241216,205800,1996815700,187000,187000,187000,187000,0
|
|
20241216,205700,1996815700,187000,187000,187000,187000,0
|
|
20241216,205600,1996815700,187000,187000,187000,187000,0
|
|
20241216,205500,1996815700,187000,187000,187000,187000,0
|
|
20241216,205400,1996815700,187000,187000,187000,187000,0
|
|
20241216,205300,1996815700,187000,187000,187000,187000,0
|
|
20241216,205200,1996815700,187000,187000,187000,187000,0
|
|
20241216,205100,1996815700,187000,187000,187000,187000,0
|
|
20241216,205000,1996815700,187000,187000,187000,187000,0
|
|
20241216,204900,1996815700,187000,187000,187000,187000,0
|
|
20241216,204800,1996815700,187000,187000,187000,187000,0
|
|
20241216,204700,1996815700,187000,187000,187000,187000,0
|
|
20241216,204600,1996815700,187000,187000,187000,187000,0
|
|
20241216,204500,1996815700,187000,187000,187000,187000,0
|
|
20241216,204400,1996815700,187000,187000,187000,187000,0
|
|
20241216,204300,1996815700,187000,187000,187000,187000,0
|
|
20241216,204200,1996815700,187000,187000,187000,187000,0
|
|
20241216,204100,1996815700,187000,187000,187000,187000,0
|
|
20241216,204000,1996815700,187000,187000,187000,187000,0
|
|
20241216,203900,1996815700,187000,187000,187000,187000,946
|
|
20241216,203800,1996815700,187000,187000,187000,187000,0
|
|
20241216,203700,1996815700,187000,187000,187000,187000,0
|
|
20241216,203600,1996815700,187000,187000,187000,187000,0
|
|
20241216,203500,1996815700,187000,187000,187000,187000,0
|
|
20241216,203400,1996815700,187000,187000,187000,187000,0
|
|
20241216,203300,1996815700,187000,187000,187000,187000,0
|
|
20241216,203200,1996815700,187000,187000,187000,187000,0
|
|
20241216,203100,1996815700,187000,187000,187000,187000,0
|
|
20241216,203000,1996815700,187000,187000,187000,187000,0
|
|
20241216,202900,1996815700,187000,187000,187000,187000,0
|
|
20241216,202800,1996815700,187000,187000,187000,187000,0
|
|
20241216,202700,1996815700,187000,187000,187000,187000,0
|
|
20241216,202600,1996815700,187000,187000,187000,187000,0
|
|
20241216,202500,1996815700,187000,187000,187000,187000,0
|
|
20241216,202400,1996815700,187000,187000,187000,187000,0
|
|
20241216,202300,1996815700,187000,187000,187000,187000,0
|
|
20241216,202200,1996815700,187000,187000,187000,187000,0
|
|
20241216,202100,1996815700,187000,187000,187000,187000,0
|
|
20241216,202000,1996815700,187000,187000,187000,187000,0
|
|
20241216,201900,1996815700,187000,187000,187000,187000,0
|
|
20241216,201800,1996815700,187000,187000,187000,187000,0
|
|
20241216,201700,1996815700,187000,187000,187000,187000,0
|
|
20241216,201600,1996815700,187000,187000,187000,187000,0
|
|
20241216,201500,1996815700,187000,187000,187000,187000,0
|
|
20241216,201400,1996815700,187000,187000,187000,187000,0
|
|
20241216,201300,1996815700,187000,187000,187000,187000,0
|
|
20241216,201200,1996815700,187000,187000,187000,187000,0
|
|
20241216,201100,1996815700,187000,187000,187000,187000,0
|
|
20241216,201000,1996815700,187000,187000,187000,187000,0
|
|
20241216,200900,1996815700,187000,187000,187000,187000,946
|
|
20241216,200800,1996815700,187000,187000,187000,187000,0
|
|
20241216,200700,1996815700,187000,187000,187000,187000,0
|
|
20241216,200600,1996815700,187000,187000,187000,187000,0
|
|
20241216,200500,1996815700,187000,187000,187000,187000,0
|
|
20241216,200400,1996815700,187000,187000,187000,187000,0
|
|
20241216,200300,1996815700,187000,187000,187000,187000,0
|
|
20241216,200200,1996815700,187000,187000,187000,187000,0
|
|
20241216,200100,1996815700,187000,187000,187000,187000,0
|
|
20241216,200000,1996815700,187000,187000,187000,187000,0
|
|
20241216,195900,1996815700,187000,187000,187000,187000,0
|
|
20241216,195800,1996815700,187000,187000,187000,187000,0
|
|
20241216,195700,1996815700,187000,187000,187000,187000,0
|
|
20241216,195600,1996815700,187000,187000,187000,187000,0
|
|
20241216,195500,1996815700,187000,187000,187000,187000,0
|
|
20241216,195400,1996815700,187000,187000,187000,187000,0
|
|
20241216,195300,1996815700,187000,187000,187000,187000,0
|
|
20241216,195200,1996815700,187000,187000,187000,187000,0
|
|
20241216,195100,1996815700,187000,187000,187000,187000,0
|
|
20241216,195000,1996815700,187000,187000,187000,187000,0
|
|
20241216,194900,1996815700,187000,187000,187000,187000,0
|
|
20241216,194800,1996815700,187000,187000,187000,187000,0
|
|
20241216,194700,1996815700,187000,187000,187000,187000,0
|
|
20241216,194600,1996815700,187000,187000,187000,187000,0
|
|
20241216,194500,1996815700,187000,187000,187000,187000,0
|
|
20241216,194400,1996815700,187000,187000,187000,187000,0
|
|
20241216,194300,1996815700,187000,187000,187000,187000,0
|
|
20241216,194200,1996815700,187000,187000,187000,187000,0
|
|
20241216,194100,1996815700,187000,187000,187000,187000,0
|
|
20241216,194000,1996815700,187000,187000,187000,187000,0
|
|
20241216,193900,1996815700,187000,187000,187000,187000,946
|
|
20241216,193800,1996815700,187000,187000,187000,187000,0
|
|
20241216,193700,1996815700,187000,187000,187000,187000,0
|
|
20241216,193600,1996815700,187000,187000,187000,187000,0
|
|
20241216,193500,1996815700,187000,187000,187000,187000,0
|
|
20241216,193400,1996815700,187000,187000,187000,187000,0
|
|
20241216,193300,1996815700,187000,187000,187000,187000,0
|
|
20241216,193200,1996815700,187000,187000,187000,187000,0
|
|
20241216,193100,1996815700,187000,187000,187000,187000,0
|
|
20241216,193000,1996815700,187000,187000,187000,187000,0
|
|
20241216,192900,1996815700,187000,187000,187000,187000,0
|
|
20241216,192800,1996815700,187000,187000,187000,187000,0
|
|
20241216,192700,1996815700,187000,187000,187000,187000,0
|
|
20241216,192600,1996815700,187000,187000,187000,187000,0
|
|
20241216,192500,1996815700,187000,187000,187000,187000,0
|
|
20241216,192400,1996815700,187000,187000,187000,187000,0
|
|
20241216,192300,1996815700,187000,187000,187000,187000,0
|
|
20241216,192200,1996815700,187000,187000,187000,187000,0
|
|
20241216,192100,1996815700,187000,187000,187000,187000,0
|
|
20241216,192000,1996815700,187000,187000,187000,187000,0
|
|
20241216,191900,1996815700,187000,187000,187000,187000,0
|
|
20241216,191800,1996815700,187000,187000,187000,187000,0
|
|
20241216,191700,1996815700,187000,187000,187000,187000,0
|
|
20241216,191600,1996815700,187000,187000,187000,187000,0
|
|
20241216,191500,1996815700,187000,187000,187000,187000,0
|
|
20241216,191400,1996815700,187000,187000,187000,187000,0
|
|
20241216,191300,1996815700,187000,187000,187000,187000,0
|
|
20241216,191200,1996815700,187000,187000,187000,187000,0
|
|
20241216,191100,1996815700,187000,187000,187000,187000,0
|
|
20241216,191000,1996815700,187000,187000,187000,187000,0
|
|
20241216,190900,1996815700,187000,187000,187000,187000,946
|
|
20241216,190800,1996815700,187000,187000,187000,187000,0
|
|
20241216,190700,1996815700,187000,187000,187000,187000,0
|
|
20241216,190600,1996815700,187000,187000,187000,187000,0
|
|
20241216,190500,1996815700,187000,187000,187000,187000,0
|
|
20241216,190400,1996815700,187000,187000,187000,187000,0
|
|
20241216,190300,1996815700,187000,187000,187000,187000,0
|
|
20241216,190200,1996815700,187000,187000,187000,187000,0
|
|
20241216,190100,1996815700,187000,187000,187000,187000,0
|
|
20241216,190000,1996815700,187000,187000,187000,187000,0
|
|
20241216,185900,1996815700,187000,187000,187000,187000,0
|
|
20241216,185800,1996815700,187000,187000,187000,187000,0
|
|
20241216,185700,1996815700,187000,187000,187000,187000,0
|
|
20241216,185600,1996815700,187000,187000,187000,187000,0
|
|
20241216,185500,1996815700,187000,187000,187000,187000,0
|
|
20241216,185400,1996815700,187000,187000,187000,187000,0
|
|
20241216,185300,1996815700,187000,187000,187000,187000,0
|
|
20241216,185200,1996815700,187000,187000,187000,187000,0
|
|
20241216,185100,1996815700,187000,187000,187000,187000,0
|
|
20241216,185000,1996815700,187000,187000,187000,187000,0
|
|
20241216,184900,1996815700,187000,187000,187000,187000,0
|
|
20241216,184800,1996815700,187000,187000,187000,187000,0
|
|
20241216,184700,1996815700,187000,187000,187000,187000,0
|
|
20241216,184600,1996815700,187000,187000,187000,187000,0
|
|
20241216,184500,1996815700,187000,187000,187000,187000,0
|
|
20241216,184400,1996815700,187000,187000,187000,187000,0
|
|
20241216,184300,1996815700,187000,187000,187000,187000,0
|
|
20241216,184200,1996815700,187000,187000,187000,187000,0
|
|
20241216,184100,1996815700,187000,187000,187000,187000,0
|
|
20241216,184000,1996815700,187000,187000,187000,187000,0
|
|
20241216,183900,1996815700,187000,187000,187000,187000,946
|
|
20241216,183800,1996815700,187000,187000,187000,187000,0
|
|
20241216,183700,1996815700,187000,187000,187000,187000,0
|
|
20241216,183600,1996815700,187000,187000,187000,187000,0
|
|
20241216,183500,1996815700,187000,187000,187000,187000,0
|
|
20241216,183400,1996815700,187000,187000,187000,187000,0
|
|
20241216,183300,1996815700,187000,187000,187000,187000,0
|
|
20241216,183200,1996815700,187000,187000,187000,187000,0
|
|
20241216,183100,1996815700,187000,187000,187000,187000,0
|
|
20241216,183000,1996815700,187000,187000,187000,187000,0
|
|
20241216,182900,1996815700,187000,187000,187000,187000,0
|
|
20241216,182800,1996815700,187000,187000,187000,187000,0
|
|
20241216,182700,1996815700,187000,187000,187000,187000,0
|
|
20241216,182600,1996815700,187000,187000,187000,187000,0
|
|
20241216,182500,1996815700,187000,187000,187000,187000,0
|
|
20241216,182400,1996815700,187000,187000,187000,187000,0
|
|
20241216,182300,1996815700,187000,187000,187000,187000,0
|
|
20241216,182200,1996815700,187000,187000,187000,187000,0
|
|
20241216,182100,1996815700,187000,187000,187000,187000,0
|
|
20241216,182000,1996815700,187000,187000,187000,187000,0
|
|
20241216,181900,1996815700,187000,187000,187000,187000,0
|
|
20241216,181800,1996815700,187000,187000,187000,187000,0
|
|
20241216,181700,1996815700,187000,187000,187000,187000,0
|
|
20241216,181600,1996815700,187000,187000,187000,187000,0
|
|
20241216,181500,1996815700,187000,187000,187000,187000,0
|
|
20241216,181400,1996815700,187000,187000,187000,187000,0
|
|
20241216,181300,1996815700,187000,187000,187000,187000,0
|
|
20241216,181200,1996815700,187000,187000,187000,187000,0
|
|
20241216,181100,1996815700,187000,187000,187000,187000,0
|
|
20241216,181000,1996815700,187000,187000,187000,187000,0
|
|
20241216,180900,1996815700,187000,187000,187000,187000,946
|
|
20241216,180800,1996815700,187000,187000,187000,187000,0
|
|
20241216,180700,1996815700,187000,187000,187000,187000,0
|
|
20241216,180600,1996815700,187000,187000,187000,187000,0
|
|
20241216,180500,1996815700,187000,187000,187000,187000,0
|
|
20241216,180400,1996815700,187000,187000,187000,187000,0
|
|
20241216,180300,1996815700,187000,187000,187000,187000,0
|
|
20241216,180200,1996815700,187000,187000,187000,187000,0
|
|
20241216,180100,1996815700,187000,187000,187000,187000,0
|
|
20241216,180000,1996815700,187000,187000,187000,187000,0
|
|
20241216,175900,1996815700,187000,187000,187000,187000,0
|
|
20241216,175800,1996815700,187000,187000,187000,187000,0
|
|
20241216,175700,1996815700,187000,187000,187000,187000,0
|
|
20241216,175600,1996815700,187000,187000,187000,187000,0
|
|
20241216,175500,1996815700,187000,187000,187000,187000,0
|
|
20241216,175400,1996815700,187000,187000,187000,187000,0
|
|
20241216,175300,1996815700,187000,187000,187000,187000,0
|
|
20241216,175200,1996815700,187000,187000,187000,187000,0
|
|
20241216,175100,1996815700,187000,187000,187000,187000,0
|
|
20241216,175000,1996815700,187000,187000,187000,187000,0
|
|
20241216,174900,1996815700,187000,187000,187000,187000,0
|
|
20241216,174800,1996815700,187000,187000,187000,187000,0
|
|
20241216,174700,1996815700,187000,187000,187000,187000,0
|
|
20241216,174600,1996815700,187000,187000,187000,187000,0
|
|
20241216,174500,1996815700,187000,187000,187000,187000,0
|
|
20241216,174400,1996815700,187000,187000,187000,187000,0
|
|
20241216,174300,1996815700,187000,187000,187000,187000,0
|
|
20241216,174200,1996815700,187000,187000,187000,187000,0
|
|
20241216,174100,1996815700,187000,187000,187000,187000,0
|
|
20241216,174000,1996815700,187000,187000,187000,187000,0
|
|
20241216,173900,1996815700,187000,187000,187000,187000,946
|
|
20241216,173800,1996815700,187000,187000,187000,187000,0
|
|
20241216,173700,1996815700,187000,187000,187000,187000,0
|
|
20241216,173600,1996815700,187000,187000,187000,187000,0
|
|
20241216,173500,1996815700,187000,187000,187000,187000,0
|
|
20241216,173400,1996815700,187000,187000,187000,187000,0
|
|
20241216,173300,1996815700,187000,187000,187000,187000,0
|
|
20241216,173200,1996815700,187000,187000,187000,187000,0
|
|
20241216,173100,1996815700,187000,187000,187000,187000,0
|
|
20241216,173000,1996815700,187000,187000,187000,187000,0
|
|
20241216,172900,1996815700,187000,187000,187000,187000,0
|
|
20241216,172800,1996815700,187000,187000,187000,187000,0
|
|
20241216,172700,1996815700,187000,187000,187000,187000,0
|
|
20241216,172600,1996815700,187000,187000,187000,187000,0
|
|
20241216,172500,1996815700,187000,187000,187000,187000,0
|
|
20241216,172400,1996815700,187000,187000,187000,187000,0
|
|
20241216,172300,1996815700,187000,187000,187000,187000,0
|
|
20241216,172200,1996815700,187000,187000,187000,187000,0
|
|
20241216,172100,1996815700,187000,187000,187000,187000,0
|
|
20241216,172000,1996815700,187000,187000,187000,187000,0
|
|
20241216,171900,1996815700,187000,187000,187000,187000,0
|
|
20241216,171800,1996815700,187000,187000,187000,187000,0
|
|
20241216,171700,1996815700,187000,187000,187000,187000,0
|
|
20241216,171600,1996815700,187000,187000,187000,187000,0
|
|
20241216,171500,1996815700,187000,187000,187000,187000,0
|
|
20241216,171400,1996815700,187000,187000,187000,187000,0
|
|
20241216,171300,1996815700,187000,187000,187000,187000,0
|
|
20241216,171200,1996815700,187000,187000,187000,187000,0
|
|
20241216,171100,1996815700,187000,187000,187000,187000,0
|
|
20241216,171000,1996815700,187000,187000,187000,187000,0
|
|
20241216,170900,1996815700,187000,187000,187000,187000,946
|
|
20241216,170800,1996815700,187000,187000,187000,187000,0
|
|
20241216,170700,1996815700,187000,187000,187000,187000,0
|
|
20241216,170600,1996815700,187000,187000,187000,187000,0
|
|
20241216,170500,1996815700,187000,187000,187000,187000,0
|
|
20241216,170400,1996815700,187000,187000,187000,187000,0
|
|
20241216,170300,1996815700,187000,187000,187000,187000,0
|
|
20241216,170200,1996815700,187000,187000,187000,187000,0
|
|
20241216,170100,1996815700,187000,187000,187000,187000,0
|
|
20241216,170000,1996815700,187000,187000,187000,187000,0
|
|
20241216,165900,1996815700,187000,187000,187000,187000,0
|
|
20241216,165800,1996815700,187000,187000,187000,187000,0
|
|
20241216,165700,1996815700,187000,187000,187000,187000,0
|
|
20241216,165600,1996815700,187000,187000,187000,187000,0
|
|
20241216,165500,1996815700,187000,187000,187000,187000,0
|
|
20241216,165400,1996815700,187000,187000,187000,187000,0
|
|
20241216,165300,1996815700,187000,187000,187000,187000,0
|
|
20241216,165200,1996815700,187000,187000,187000,187000,0
|
|
20241216,165100,1996815700,187000,187000,187000,187000,0
|
|
20241216,165000,1996815700,187000,187000,187000,187000,0
|
|
20241216,164900,1996815700,187000,187000,187000,187000,0
|
|
20241216,164800,1996815700,187000,187000,187000,187000,0
|
|
20241216,164700,1996815700,187000,187000,187000,187000,0
|
|
20241216,164600,1996815700,187000,187000,187000,187000,0
|
|
20241216,164500,1996815700,187000,187000,187000,187000,0
|
|
20241216,164400,1996815700,187000,187000,187000,187000,0
|
|
20241216,164300,1996815700,187000,187000,187000,187000,0
|
|
20241216,164200,1996815700,187000,187000,187000,187000,0
|
|
20241216,164100,1996815700,187000,187000,187000,187000,0
|
|
20241216,164000,1996815700,187000,187000,187000,187000,0
|
|
20241216,163900,1996815700,187000,187000,187000,187000,946
|
|
20241216,163800,1996815700,187000,187000,187000,187000,0
|
|
20241216,163700,1996815700,187000,187000,187000,187000,0
|
|
20241216,163600,1996815700,187000,187000,187000,187000,0
|
|
20241216,163500,1996815700,187000,187000,187000,187000,0
|
|
20241216,163400,1996815700,187000,187000,187000,187000,0
|
|
20241216,163300,1996815700,187000,187000,187000,187000,0
|
|
20241216,163200,1996815700,187000,187000,187000,187000,0
|
|
20241216,163100,1996815700,187000,187000,187000,187000,0
|
|
20241216,163000,1996815700,187000,187000,187000,187000,0
|
|
20241216,162900,1996815700,187000,187000,187000,187000,0
|
|
20241216,162800,1996815700,187000,187000,187000,187000,0
|
|
20241216,162700,1996815700,187000,187000,187000,187000,0
|
|
20241216,162600,1996815700,187000,187000,187000,187000,0
|
|
20241216,162500,1996815700,187000,187000,187000,187000,0
|
|
20241216,162400,1996815700,187000,187000,187000,187000,0
|
|
20241216,162300,1996815700,187000,187000,187000,187000,0
|
|
20241216,162200,1996815700,187000,187000,187000,187000,0
|
|
20241216,162100,1996815700,187000,187000,187000,187000,0
|
|
20241216,162000,1996815700,187000,187000,187000,187000,0
|
|
20241216,161900,1996815700,187000,187000,187000,187000,0
|
|
20241216,161800,1996815700,187000,187000,187000,187000,0
|
|
20241216,161700,1996815700,187000,187000,187000,187000,0
|
|
20241216,161600,1996815700,187000,187000,187000,187000,0
|
|
20241216,161500,1996815700,187000,187000,187000,187000,0
|
|
20241216,161400,1996815700,187000,187000,187000,187000,0
|
|
20241216,161300,1996815700,187000,187000,187000,187000,0
|
|
20241216,161200,1996815700,187000,187000,187000,187000,0
|
|
20241216,161100,1996815700,187000,187000,187000,187000,0
|
|
20241216,161000,1996815700,187000,187000,187000,187000,0
|
|
20241216,160900,1996815700,187000,187000,187000,187000,946
|
|
20241216,160800,1996815700,187000,187000,187000,187000,0
|
|
20241216,160700,1996815700,187000,187000,187000,187000,0
|
|
20241216,160600,1996815700,187000,187000,187000,187000,0
|
|
20241216,160500,1996815700,187000,187000,187000,187000,0
|
|
20241216,160400,1996815700,187000,187000,187000,187000,0
|
|
20241216,160300,1996815700,187000,187000,187000,187000,0
|
|
20241216,160200,1996815700,187000,187000,187000,187000,0
|
|
20241216,160100,1996815700,187000,187000,187000,187000,0
|
|
20241216,160000,1996815700,187000,187000,187000,187000,0
|
|
20241216,155900,1996815700,187000,187000,187000,187000,0
|
|
20241216,155800,1996815700,187000,187000,187000,187000,0
|
|
20241216,155700,1996815700,187000,187000,187000,187000,0
|
|
20241216,155600,1996815700,187000,187000,187000,187000,0
|
|
20241216,155500,1996815700,187000,187000,187000,187000,0
|
|
20241216,155400,1996815700,187000,187000,187000,187000,0
|
|
20241216,155300,1996815700,187000,187000,187000,187000,0
|
|
20241216,155200,1996815700,187000,187000,187000,187000,0
|
|
20241216,155100,1996815700,187000,187000,187000,187000,0
|
|
20241216,155000,1996815700,187000,187000,187000,187000,0
|
|
20241216,154900,1996815700,187000,187000,187000,187000,0
|
|
20241216,154800,1996815700,187000,187000,187000,187000,0
|
|
20241216,154700,1996815700,187000,187000,187000,187000,0
|
|
20241216,154600,1996815700,187000,187000,187000,187000,0
|
|
20241216,154500,1996815700,187000,187000,187000,187000,0
|
|
20241216,154400,1996815700,187000,187000,187000,187000,0
|
|
20241216,154300,1996815700,187000,187000,187000,187000,0
|
|
20241216,154200,1996815700,187000,187000,187000,187000,0
|
|
20241216,154100,1996815700,187000,187000,187000,187000,0
|
|
20241216,154000,1996815700,187000,187000,187000,187000,0
|
|
20241216,153900,1996815700,187000,187000,187000,187000,946
|
|
20241216,153800,1996815700,187000,187000,187000,187000,0
|
|
20241216,153700,1996815700,187000,187000,187000,187000,0
|
|
20241216,153600,1996815700,187000,187000,187000,187000,0
|
|
20241216,153500,1996815700,187000,187000,187000,187000,0
|
|
20241216,153400,1996815700,187000,187000,187000,187000,0
|
|
20241216,153300,1996815700,187000,187000,187000,187000,0
|
|
20241216,153200,1996815700,187000,187000,187000,187000,0
|
|
20241216,153100,1996815700,187000,187000,187000,187000,0
|
|
20241216,153000,1996815700,187000,187000,187000,187000,946
|
|
20241216,152900,1819913700,187200,187200,187200,187200,0
|
|
20241216,152800,1819913700,187200,187200,187200,187200,0
|
|
20241216,152700,1819913700,187200,187200,187200,187200,0
|
|
20241216,152600,1819913700,187200,187200,187200,187200,0
|
|
20241216,152500,1819913700,187200,187200,187200,187200,0
|
|
20241216,152400,1819913700,187200,187200,187200,187200,0
|
|
20241216,152300,1819913700,187200,187200,187200,187200,0
|
|
20241216,152200,1819913700,187200,187200,187200,187200,0
|
|
20241216,152100,1819913700,187200,187200,187200,187200,0
|
|
20241216,152000,1819913700,187200,187200,187200,187200,0
|
|
20241216,151900,1819913700,187200,187000,187300,187000,54
|
|
20241216,151800,1809809500,187100,187100,187100,187100,2
|
|
20241216,151700,1809435300,187000,187000,187100,187000,8
|
|
20241216,151600,1807939200,187000,187000,187000,187000,7
|
|
20241216,151500,1806630200,186900,186900,187100,186900,14
|
|
20241216,151400,1804012200,187100,187100,187100,187100,5
|
|
20241216,151300,1803076700,186900,186900,186900,186900,2
|
|
20241216,151200,1802702900,187200,187200,187200,186900,8
|
|
20241216,151100,1801206200,186900,186900,187000,186900,15
|
|
20241216,151000,1798401900,186900,187100,187100,186900,61
|
|
20241216,150900,1786995000,187100,187100,187100,187100,3
|
|
20241216,150800,1786433700,187100,187500,187500,187000,20
|
|
20241216,150700,1782686400,187500,187500,187500,187500,0
|
|
20241216,150600,1782686400,187500,187500,187500,187500,2
|
|
20241216,150500,1782311400,187500,187500,187500,187500,4
|
|
20241216,150400,1781561400,187000,187300,187300,187000,5
|
|
20241216,150300,1780625400,187500,187500,187500,187500,6
|
|
20241216,150200,1779500400,187600,187600,187600,187600,8
|
|
20241216,150100,1777999600,187100,187100,187100,187100,0
|
|
20241216,150000,1777999600,187100,187100,187100,187100,1
|
|
20241216,145900,1777812500,186900,186900,186900,186900,4
|
|
20241216,145800,1777064900,186800,187200,187200,186800,104
|
|
20241216,145700,1757617800,187100,187400,187400,187100,117
|
|
20241216,145600,1735719900,187400,187400,187400,187400,7
|
|
20241216,145500,1734408100,187500,187500,187500,187500,2
|
|
20241216,145400,1734033100,187500,187500,187500,187500,6
|
|
20241216,145300,1732908100,187500,187500,187500,187500,0
|
|
20241216,145200,1732908100,187500,187600,187600,187500,117
|
|
20241216,145100,1710969700,187600,187600,187600,187600,2
|
|
20241216,145000,1710594500,187600,187600,187600,187600,0
|
|
20241216,144900,1710594500,187600,187600,187600,187600,0
|
|
20241216,144800,1710594500,187600,187600,187600,187600,1
|
|
20241216,144700,1710406900,187600,187600,187600,187600,1
|
|
20241216,144600,1710219300,187700,187600,187800,187600,10
|
|
20241216,144500,1708342500,187600,187700,187700,187500,58
|
|
20241216,144400,1697464000,187700,187700,187700,187700,2
|
|
20241216,144300,1697088600,187600,187600,187600,187600,0
|
|
20241216,144200,1697088600,187600,187600,187600,187600,0
|
|
20241216,144100,1697088600,187600,187600,187600,187600,5
|
|
20241216,144000,1696150600,187600,187600,187600,187600,3
|
|
20241216,143900,1695587800,187800,187800,187800,187800,6
|
|
20241216,143800,1694461000,187800,187700,187800,187700,5
|
|
20241216,143700,1693522200,187800,187900,187900,187800,24
|
|
20241216,143600,1689014800,187800,187600,187800,187600,5
|
|
20241216,143500,1688076200,187600,187600,187600,187600,0
|
|
20241216,143400,1688076200,187600,187600,187600,187600,4
|
|
20241216,143300,1687325800,187500,187500,187500,187500,2
|
|
20241216,143200,1686950800,187400,187400,187400,187400,2
|
|
20241216,143100,1686576000,187400,187400,187400,187400,0
|
|
20241216,143000,1686576000,187400,187500,187500,187400,21
|
|
20241216,142900,1682638800,187600,187600,187600,187600,1
|
|
20241216,142800,1682451200,187500,187500,187500,187500,0
|
|
20241216,142700,1682451200,187500,187500,187500,187500,0
|
|
20241216,142600,1682451200,187500,187800,187800,187500,3
|
|
20241216,142500,1681888400,187500,187500,187500,187500,1
|
|
20241216,142400,1681700900,187500,187500,187500,187500,4
|
|
20241216,142300,1680950900,187900,187900,187900,187900,0
|
|
20241216,142200,1680950900,187900,187900,187900,187900,1
|
|
20241216,142100,1680763000,187900,187500,187900,187500,6
|
|
20241216,142000,1679637200,187800,187700,187800,187700,29
|
|
20241216,141900,1674191800,187500,187500,187500,187500,0
|
|
20241216,141800,1674191800,187500,187500,187500,187500,0
|
|
20241216,141700,1674191800,187500,187500,187500,187500,0
|
|
20241216,141600,1674191800,187500,187500,187500,187500,0
|
|
20241216,141500,1674191800,187500,187500,187500,187500,0
|
|
20241216,141400,1674191800,187500,187500,187500,187500,2
|
|
20241216,141300,1673816800,187100,187100,187100,187100,0
|
|
20241216,141200,1673816800,187100,187300,187500,187100,46
|
|
20241216,141100,1665199400,187100,187100,187100,187100,1
|
|
20241216,141000,1665012300,187100,187100,187100,187100,4
|
|
20241216,140900,1664263900,187100,187100,187100,187100,4
|
|
20241216,140800,1663515500,187200,187200,187200,187200,5
|
|
20241216,140700,1662579500,187300,187300,187300,187300,3
|
|
20241216,140600,1662017600,187300,187300,187300,187300,1
|
|
20241216,140500,1661830300,187200,187300,187300,187200,2
|
|
20241216,140400,1661455800,187300,187600,187600,187300,5
|
|
20241216,140300,1660518800,187700,187700,187700,187700,0
|
|
20241216,140200,1660518800,187700,187700,187700,187700,3
|
|
20241216,140100,1659955700,187700,187700,187700,187700,0
|
|
20241216,140000,1659955700,187700,187700,187700,187700,2
|
|
20241216,135900,1659580300,187700,187700,187700,187700,0
|
|
20241216,135800,1659580300,187700,187700,187700,187700,5
|
|
20241216,135700,1658641800,187700,187700,187700,187700,4
|
|
20241216,135600,1657891000,187700,187700,187700,187700,0
|
|
20241216,135500,1657891000,187700,187500,187700,187500,46
|
|
20241216,135400,1649260200,187500,187500,187500,187500,0
|
|
20241216,135300,1649260200,187500,187500,187600,187500,39
|
|
20241216,135200,1641946300,187600,187600,187600,187600,0
|
|
20241216,135100,1641946300,187600,187700,187700,187600,5
|
|
20241216,135000,1641008200,187600,187600,187600,187600,14
|
|
20241216,134900,1638381800,187600,187600,187600,187600,2
|
|
20241216,134800,1638006600,187600,187600,187600,187600,9
|
|
20241216,134700,1636318200,187600,187600,187600,187600,134
|
|
20241216,134600,1611179800,187600,187600,187600,187600,1
|
|
20241216,134500,1610992200,187600,187600,187600,187600,0
|
|
20241216,134400,1610992200,187600,187600,187600,187600,1
|
|
20241216,134300,1610804600,187600,187600,187600,187600,0
|
|
20241216,134200,1610804600,187600,187600,187600,187600,0
|
|
20241216,134100,1610804600,187600,187200,187700,187200,98
|
|
20241216,134000,1592440300,187200,187200,187200,187200,3
|
|
20241216,133900,1591878700,187300,187300,187300,187300,0
|
|
20241216,133800,1591878700,187300,187300,187300,187300,0
|
|
20241216,133700,1591878700,187300,187300,187300,187300,0
|
|
20241216,133600,1591878700,187300,187300,187300,187300,0
|
|
20241216,133500,1591878700,187300,187300,187300,187300,15
|
|
20241216,133400,1589069200,187400,187400,187400,187400,4
|
|
20241216,133300,1588319600,186900,187200,187400,186900,21
|
|
20241216,133200,1584386900,187400,187400,187400,187400,0
|
|
20241216,133100,1584386900,187400,187300,187400,186500,104
|
|
20241216,133000,1564962600,187300,187300,187300,187300,5
|
|
20241216,132900,1564026100,187300,187300,187300,187300,0
|
|
20241216,132800,1564026100,187300,187300,187400,187300,20
|
|
20241216,132700,1560280000,187300,187300,187300,187300,5
|
|
20241216,132600,1559343500,187000,187000,187000,187000,0
|
|
20241216,132500,1559343500,187000,187000,187000,187000,0
|
|
20241216,132400,1559343500,187000,186900,187000,186900,154
|
|
20241216,132300,1530545800,186900,186800,186900,186800,32
|
|
20241216,132200,1524565100,186800,186800,186800,186800,7
|
|
20241216,132100,1523257500,186600,186600,186600,186600,8
|
|
20241216,132000,1521764700,186500,186700,186700,186500,100
|
|
20241216,131900,1503097000,186800,186800,186800,186800,0
|
|
20241216,131800,1503097000,186800,186800,186800,186800,3
|
|
20241216,131700,1502536600,186900,186900,186900,186900,1
|
|
20241216,131600,1502349700,186900,186800,186900,186800,121
|
|
20241216,131500,1479746000,186800,186800,186800,186800,0
|
|
20241216,131400,1479746000,186800,186800,186800,186800,1
|
|
20241216,131300,1479559200,187000,187100,187100,187000,61
|
|
20241216,131200,1468148700,187100,187100,187100,187100,0
|
|
20241216,131100,1468148700,187100,187100,187100,187100,1
|
|
20241216,131000,1467961600,187100,187100,187100,187100,0
|
|
20241216,130900,1467961600,187100,187100,187100,187100,10
|
|
20241216,130800,1466090600,187100,187100,187100,187100,1
|
|
20241216,130700,1465903500,187100,187100,187100,187100,0
|
|
20241216,130600,1465903500,187100,187100,187100,187100,0
|
|
20241216,130500,1465903500,187100,187100,187100,187100,1
|
|
20241216,130400,1465716400,187400,187400,187400,187400,3
|
|
20241216,130300,1465154200,187500,187500,187500,187500,50
|
|
20241216,130200,1455779200,187400,187400,187400,187400,1
|
|
20241216,130100,1455591800,187400,187400,187400,187400,1
|
|
20241216,130000,1455404400,187500,187300,187500,187300,63
|
|
20241216,125900,1443604300,187100,187100,187200,187100,16
|
|
20241216,125800,1440610300,187100,187100,187100,187100,1
|
|
20241216,125700,1440423200,187100,187100,187100,187100,0
|
|
20241216,125600,1440423200,187100,187100,187100,187100,18
|
|
20241216,125500,1437055400,187000,187000,187100,187000,7
|
|
20241216,125400,1435745900,187000,187000,187000,187000,2
|
|
20241216,125300,1435371900,187000,187000,187000,187000,0
|
|
20241216,125200,1435371900,187000,187000,187000,187000,6
|
|
20241216,125100,1434249900,187000,187000,187000,187000,1
|
|
20241216,125000,1434062900,187000,187000,187000,187000,1
|
|
20241216,124900,1433875900,187000,187000,187000,187000,1
|
|
20241216,124800,1433688900,187100,187100,187100,187100,1
|
|
20241216,124700,1433501800,187000,187000,187000,187000,2
|
|
20241216,124600,1433127800,186800,186800,186800,186800,2
|
|
20241216,124500,1432754200,186800,186800,186800,186800,90
|
|
20241216,124400,1415942200,186800,186800,186800,186800,51
|
|
20241216,124300,1406415400,186800,186800,186800,186800,1
|
|
20241216,124200,1406228600,186900,186900,186900,186900,4
|
|
20241216,124100,1405481000,186800,186800,186800,186800,3
|
|
20241216,124000,1404920600,186800,186800,186800,186800,2
|
|
20241216,123900,1404547000,186800,186800,186800,186800,0
|
|
20241216,123800,1404547000,186800,186800,186800,186800,0
|
|
20241216,123700,1404547000,186800,186700,186900,186700,13
|
|
20241216,123600,1402118500,186700,186800,186800,186700,20
|
|
20241216,123500,1398382600,186900,186800,186900,186800,2
|
|
20241216,123400,1398008900,187000,187000,187000,187000,37
|
|
20241216,123300,1391089900,187000,187100,187100,187000,35
|
|
20241216,123200,1384541600,187100,187100,187100,187100,0
|
|
20241216,123100,1384541600,187100,187100,187100,187100,10
|
|
20241216,123000,1382670600,187000,186800,187000,186800,4
|
|
20241216,122900,1381922900,186800,186800,186800,186800,0
|
|
20241216,122800,1381922900,186800,186800,186800,186800,1
|
|
20241216,122700,1381736100,186800,186800,186800,186800,2
|
|
20241216,122600,1381362500,186800,186800,186800,186800,0
|
|
20241216,122500,1381362500,186800,186800,186800,186800,1
|
|
20241216,122400,1381175700,186800,186800,186800,186800,1
|
|
20241216,122300,1380988900,186800,186800,186800,186800,1
|
|
20241216,122200,1380802100,187000,187000,187000,187000,7
|
|
20241216,122100,1379493100,186800,186800,186900,186800,3
|
|
20241216,122000,1378932600,186800,186900,186900,186800,6
|
|
20241216,121900,1377811400,186900,186900,186900,186900,0
|
|
20241216,121800,1377811400,186900,186900,187000,186900,3
|
|
20241216,121700,1377250600,186900,186900,186900,186900,10
|
|
20241216,121600,1375381600,186900,187000,187000,186900,112
|
|
20241216,121500,1354437700,186900,186900,186900,186900,2
|
|
20241216,121400,1354063900,186900,186900,186900,186900,0
|
|
20241216,121300,1354063900,186900,186900,186900,186900,1
|
|
20241216,121200,1353877000,186900,186900,186900,186900,0
|
|
20241216,121100,1353877000,186900,186900,186900,186900,2
|
|
20241216,121000,1353503200,186900,186900,187000,186900,4
|
|
20241216,120900,1352755500,186800,186500,186800,186500,5
|
|
20241216,120800,1351822500,186500,186500,186500,186500,2
|
|
20241216,120700,1351449500,186900,186600,186900,186600,5
|
|
20241216,120600,1350515300,186600,186800,186800,186600,44
|
|
20241216,120500,1342304100,186600,186600,186600,186600,2
|
|
20241216,120400,1341930900,186600,186600,186600,186600,0
|
|
20241216,120300,1341930900,186600,186600,186600,186600,1
|
|
20241216,120200,1341744300,186600,186600,186600,186600,1
|
|
20241216,120100,1341557700,186600,186700,186700,186600,3
|
|
20241216,120000,1340997700,186600,186700,186700,186600,7
|
|
20241216,115900,1339690900,186700,186700,186700,186700,1
|
|
20241216,115800,1339504200,186700,186700,186700,186700,1
|
|
20241216,115700,1339317500,186700,186700,186700,186700,1
|
|
20241216,115600,1339130800,186700,186700,186700,186700,1
|
|
20241216,115500,1338944100,186800,186800,186800,186800,6
|
|
20241216,115400,1337823300,186900,186900,186900,186900,4
|
|
20241216,115300,1337075700,187000,186900,187000,186900,3
|
|
20241216,115200,1336514900,186900,186800,186900,186800,2
|
|
20241216,115100,1336141200,186800,186800,186800,186800,1
|
|
20241216,115000,1335954400,186600,186600,186600,186600,2
|
|
20241216,114900,1335581200,186800,186800,186800,186800,2
|
|
20241216,114800,1335207600,186500,186500,186500,186500,1
|
|
20241216,114700,1335021100,186800,186800,186800,186800,0
|
|
20241216,114600,1335021100,186800,186500,186800,186500,3
|
|
20241216,114500,1334461100,186800,186600,186800,186600,8
|
|
20241216,114400,1332967700,186600,186600,186600,186600,0
|
|
20241216,114300,1332967700,186600,186600,186600,186600,2
|
|
20241216,114200,1332594500,186600,186600,186600,186600,0
|
|
20241216,114100,1332594500,186600,186600,186600,186600,1
|
|
20241216,114000,1332407900,186600,186600,186600,186600,6
|
|
20241216,113900,1331288300,186800,186700,186800,186700,5
|
|
20241216,113800,1330354400,186600,186700,186700,186600,5
|
|
20241216,113700,1329421000,186700,186600,186700,186600,5
|
|
20241216,113600,1328487700,186700,186800,186800,186700,5
|
|
20241216,113500,1327554100,186800,186700,186800,186700,6
|
|
20241216,113400,1326433400,186500,186500,186500,186500,1
|
|
20241216,113300,1326246900,186600,186600,186600,186500,109
|
|
20241216,113200,1305917300,186600,186600,186600,186600,0
|
|
20241216,113100,1305917300,186600,186600,186600,186500,10
|
|
20241216,113000,1304051400,186600,186600,186600,186600,18
|
|
20241216,112900,1300692600,186500,186500,186600,186500,16
|
|
20241216,112800,1297707600,186500,186500,186600,186500,4
|
|
20241216,112700,1296961500,186500,186500,186500,186500,0
|
|
20241216,112600,1296961500,186500,186500,186500,186500,1
|
|
20241216,112500,1296775000,186500,186500,186500,186500,2
|
|
20241216,112400,1296402000,186600,186600,186600,186600,1
|
|
20241216,112300,1296215400,186600,186500,186600,186500,18
|
|
20241216,112200,1292857600,186500,186500,186500,186500,1
|
|
20241216,112100,1292671100,186500,186600,186600,186500,3
|
|
20241216,112000,1292111500,186600,186500,186600,186500,12
|
|
20241216,111900,1289872400,186500,186500,186500,186500,2
|
|
20241216,111800,1289499400,186500,186500,186500,186500,2
|
|
20241216,111700,1289126400,186500,186500,186500,186500,0
|
|
20241216,111600,1289126400,186500,186600,186600,186500,73
|
|
20241216,111500,1275504700,186600,186600,186600,186600,2
|
|
20241216,111400,1275131500,186600,186600,186600,186600,10
|
|
20241216,111300,1273265500,186600,186900,186900,186600,3
|
|
20241216,111200,1272705100,186900,186900,186900,186900,2
|
|
20241216,111100,1272331300,186800,186800,186800,186800,2
|
|
20241216,111000,1271957700,186700,186700,186700,186700,1
|
|
20241216,110900,1271771000,186700,186700,186700,186600,11
|
|
20241216,110800,1269717400,186700,186700,186700,186700,3
|
|
20241216,110700,1269157300,186800,186800,186800,186800,7
|
|
20241216,110600,1267849700,186700,186700,186700,186700,3
|
|
20241216,110500,1267289600,186900,186900,186900,186900,1
|
|
20241216,110400,1267102700,187000,187000,187000,187000,0
|
|
20241216,110300,1267102700,187000,186600,187000,186600,7
|
|
20241216,110200,1265794500,186600,186600,186600,186600,0
|
|
20241216,110100,1265794500,186600,187000,187000,186600,2
|
|
20241216,110000,1265420900,187000,186700,187000,186500,8
|
|
20241216,105900,1263927000,186600,186800,186800,186500,40
|
|
20241216,105800,1256458700,186600,186600,186600,186600,10
|
|
20241216,105700,1254592700,186600,186600,186600,186600,4
|
|
20241216,105600,1253846300,186600,186600,186600,186600,21
|
|
20241216,105500,1249927700,186600,186600,186700,186600,6
|
|
20241216,105400,1248808000,186600,186600,186700,186600,5
|
|
20241216,105300,1247874900,186500,186500,186700,186500,8
|
|
20241216,105200,1246382000,186500,186500,186800,186500,44
|
|
20241216,105100,1238175400,186500,186800,186800,186500,7
|
|
20241216,105000,1236868700,186500,186600,186800,186500,10
|
|
20241216,104900,1235002400,186600,186600,186700,186500,15
|
|
20241216,104800,1232203100,186600,186600,186600,186600,16
|
|
20241216,104700,1229217500,186600,186600,186600,186600,56
|
|
20241216,104600,1218767900,186600,186600,186600,186600,7
|
|
20241216,104500,1217461700,186600,186500,186600,186500,29
|
|
20241216,104400,1212050700,186600,186600,186600,186500,10
|
|
20241216,104300,1210184800,186600,186600,186600,186500,25
|
|
20241216,104200,1205519900,186600,186500,186600,186500,13
|
|
20241216,104100,1203095100,186500,186600,186600,186500,3
|
|
20241216,104000,1202535500,186500,186600,186700,186500,16
|
|
20241216,103900,1199550700,186500,186500,186500,186500,0
|
|
20241216,103800,1199550700,186500,186600,186600,186500,2
|
|
20241216,103700,1199177600,186600,186500,186600,186500,39
|
|
20241216,103600,1191900900,186500,186600,186700,186500,132
|
|
20241216,103500,1167273000,186700,186700,186700,186700,2
|
|
20241216,103400,1166899600,186700,186700,186700,186700,0
|
|
20241216,103300,1166899600,186700,186800,186800,186700,14
|
|
20241216,103200,1164285000,186700,186700,186700,186700,2
|
|
20241216,103100,1163911600,186600,186600,186600,186600,1
|
|
20241216,103000,1163725000,186600,186600,186600,186600,1
|
|
20241216,102900,1163538400,186600,186600,186600,186600,4
|
|
20241216,102800,1162792000,186600,187000,187100,186600,15
|
|
20241216,102700,1159987000,187000,186900,187000,186900,2
|
|
20241216,102600,1159613100,186600,186600,186600,186600,1
|
|
20241216,102500,1159426500,187000,187000,187000,187000,10
|
|
20241216,102400,1157556500,187000,187000,187000,187000,23
|
|
20241216,102300,1153255500,187000,187000,187000,187000,1
|
|
20241216,102200,1153068500,187000,187000,187000,187000,9
|
|
20241216,102100,1151385500,187100,186700,187100,186700,53
|
|
20241216,102000,1141490000,186600,186600,186600,186600,47
|
|
20241216,101900,1132719800,186600,186700,186700,186600,3
|
|
20241216,101800,1132159800,186600,186700,186700,186600,41
|
|
20241216,101700,1124506800,187000,187000,187000,187000,1
|
|
20241216,101600,1124319800,186700,186700,186700,186700,3
|
|
20241216,101500,1123759700,186600,186700,187100,186600,51
|
|
20241216,101400,1114220700,186700,186700,186700,186700,6
|
|
20241216,101300,1113100500,186900,186900,186900,186900,1
|
|
20241216,101200,1112913600,187000,187000,187000,187000,3
|
|
20241216,101100,1112352600,187000,186900,187000,186900,52
|
|
20241216,101000,1102628700,186900,186900,186900,186900,1
|
|
20241216,100900,1102441800,187000,187100,187100,187000,23
|
|
20241216,100800,1098140700,186600,186700,186700,186500,91
|
|
20241216,100700,1081159000,186700,186700,186700,186700,24
|
|
20241216,100600,1076678200,186700,186700,186700,186700,1
|
|
20241216,100500,1076491500,186800,186700,186800,186700,12
|
|
20241216,100400,1074250700,186700,186700,186700,186700,9
|
|
20241216,100300,1072570400,186700,186600,186800,186600,91
|
|
20241216,100200,1055573100,186600,186800,186800,186600,4
|
|
20241216,100100,1054826500,186600,186600,186800,186600,14
|
|
20241216,100000,1052213900,186500,186800,186800,186500,3
|
|
20241216,095900,1051654100,186500,186500,186500,186500,3
|
|
20241216,095800,1051094600,186500,186500,186600,186500,21
|
|
20241216,095700,1047177700,186500,186600,186600,186500,7
|
|
20241216,095600,1045871600,186600,186600,186600,186600,1
|
|
20241216,095500,1045685000,186700,186600,186700,186300,177
|
|
20241216,095400,1012684300,186600,186700,186700,186500,129
|
|
20241216,095300,988611900,186800,186800,186800,186800,3
|
|
20241216,095200,988051500,186800,186800,186800,186700,21
|
|
20241216,095100,984129700,186800,187200,187200,186800,139
|
|
20241216,095000,958136200,187400,187200,187400,187200,62
|
|
20241216,094900,946527600,187300,187300,187300,187300,2
|
|
20241216,094800,946153000,187600,187600,187600,187600,0
|
|
20241216,094700,946153000,187600,187600,187600,187600,4
|
|
20241216,094600,945402600,187600,187600,187700,187600,20
|
|
20241216,094500,941650500,187600,187600,187600,187600,1
|
|
20241216,094400,941462900,187100,187100,187100,187100,4
|
|
20241216,094300,940714500,187800,187800,187800,187800,0
|
|
20241216,094200,940714500,187800,187600,187800,187600,41
|
|
20241216,094100,933019200,187800,187800,187800,187800,0
|
|
20241216,094000,933019200,187800,187800,187800,187800,1
|
|
20241216,093900,932831400,187600,187400,187600,187400,54
|
|
20241216,093800,922701400,187600,187600,187600,187600,4
|
|
20241216,093700,921951000,187700,186800,187700,186700,16
|
|
20241216,093600,918961400,186700,186600,186700,186600,3
|
|
20241216,093500,918401500,186600,186600,186600,186600,12
|
|
20241216,093400,916162300,186500,186900,186900,186500,177
|
|
20241216,093300,883129700,186600,186700,186700,186600,20
|
|
20241216,093200,879395800,186600,187300,187300,186600,252
|
|
20241216,093100,832280600,187900,187900,187900,187900,3
|
|
20241216,093000,831716900,188000,187300,188000,187300,100
|
|
20241216,092900,812955400,187200,187100,187200,187000,74
|
|
20241216,092800,799109300,187000,187100,187100,187000,64
|
|
20241216,092700,787140200,187100,187100,187200,187000,70
|
|
20241216,092600,774045700,187100,187200,187200,187100,74
|
|
20241216,092500,760198200,187100,187600,187900,187100,34
|
|
20241216,092400,753826200,187500,188000,188100,187500,161
|
|
20241216,092300,723597800,188000,189000,189000,188000,162
|
|
20241216,092200,693118600,189000,189000,189000,189000,3
|
|
20241216,092100,692551600,189000,188900,189000,188500,14
|
|
20241216,092000,689906200,189000,189000,189000,189000,5
|
|
20241216,091900,688961200,189200,188200,189200,188200,21
|
|
20241216,091800,684999000,189200,189400,189400,188100,102
|
|
20241216,091700,665782200,189400,188500,189400,188500,3
|
|
20241216,091600,665215800,189500,188600,189500,188500,86
|
|
20241216,091500,648951300,189100,189100,189100,189100,7
|
|
20241216,091400,647627600,189100,189000,189100,188200,141
|
|
20241216,091300,621009400,189400,189000,189400,189000,32
|
|
20241216,091200,614955300,189400,188900,189400,188800,96
|
|
20241216,091100,596803600,189000,189700,189700,189000,170
|
|
20241216,091000,564621100,189700,189500,189800,189500,23
|
|
20241216,090900,560261500,189400,190200,190200,189400,33
|
|
20241216,090800,554000500,190200,191400,191400,190200,167
|
|
20241216,090700,522175300,191400,191800,191900,191200,391
|
|
20241216,090600,447202900,191800,191900,192100,191400,518
|
|
20241216,090500,347773800,192000,189000,192000,189000,986
|
|
20241216,090400,160143800,189900,189900,190100,189100,93
|
|
20241216,090300,142502400,190000,190100,190100,189900,73
|
|
20241216,090200,128632000,190100,190300,190500,189600,180
|
|
20241216,090100,94354700,190300,189500,190300,189500,197
|
|
20241216,090000,56944100,189900,189100,189900,188800,301
|