735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,211200,1516057700,186700,186700,186700,186700,402
|
|
20241223,211100,1516057700,186700,186700,186700,186700,0
|
|
20241223,211000,1516057700,186700,186700,186700,186700,0
|
|
20241223,210900,1516057700,186700,186700,186700,186700,0
|
|
20241223,210800,1516057700,186700,186700,186700,186700,0
|
|
20241223,210700,1516057700,186700,186700,186700,186700,0
|
|
20241223,210600,1516057700,186700,186700,186700,186700,0
|
|
20241223,210500,1516057700,186700,186700,186700,186700,0
|
|
20241223,210400,1516057700,186700,186700,186700,186700,0
|
|
20241223,210300,1516057700,186700,186700,186700,186700,0
|
|
20241223,210200,1516057700,186700,186700,186700,186700,0
|
|
20241223,210100,1516057700,186700,186700,186700,186700,0
|
|
20241223,210000,1516057700,186700,186700,186700,186700,0
|
|
20241223,205900,1516057700,186700,186700,186700,186700,0
|
|
20241223,205800,1516057700,186700,186700,186700,186700,0
|
|
20241223,205700,1516057700,186700,186700,186700,186700,0
|
|
20241223,205600,1516057700,186700,186700,186700,186700,0
|
|
20241223,205500,1516057700,186700,186700,186700,186700,0
|
|
20241223,205400,1516057700,186700,186700,186700,186700,0
|
|
20241223,205300,1516057700,186700,186700,186700,186700,0
|
|
20241223,205200,1516057700,186700,186700,186700,186700,0
|
|
20241223,205100,1516057700,186700,186700,186700,186700,0
|
|
20241223,205000,1516057700,186700,186700,186700,186700,0
|
|
20241223,204900,1516057700,186700,186700,186700,186700,0
|
|
20241223,204800,1516057700,186700,186700,186700,186700,0
|
|
20241223,204700,1516057700,186700,186700,186700,186700,0
|
|
20241223,204600,1516057700,186700,186700,186700,186700,0
|
|
20241223,204500,1516057700,186700,186700,186700,186700,0
|
|
20241223,204400,1516057700,186700,186700,186700,186700,0
|
|
20241223,204300,1516057700,186700,186700,186700,186700,0
|
|
20241223,204200,1516057700,186700,186700,186700,186700,402
|
|
20241223,204100,1516057700,186700,186700,186700,186700,0
|
|
20241223,204000,1516057700,186700,186700,186700,186700,0
|
|
20241223,203900,1516057700,186700,186700,186700,186700,0
|
|
20241223,203800,1516057700,186700,186700,186700,186700,0
|
|
20241223,203700,1516057700,186700,186700,186700,186700,0
|
|
20241223,203600,1516057700,186700,186700,186700,186700,0
|
|
20241223,203500,1516057700,186700,186700,186700,186700,0
|
|
20241223,203400,1516057700,186700,186700,186700,186700,0
|
|
20241223,203300,1516057700,186700,186700,186700,186700,0
|
|
20241223,203200,1516057700,186700,186700,186700,186700,0
|
|
20241223,203100,1516057700,186700,186700,186700,186700,0
|
|
20241223,203000,1516057700,186700,186700,186700,186700,0
|
|
20241223,202900,1516057700,186700,186700,186700,186700,0
|
|
20241223,202800,1516057700,186700,186700,186700,186700,0
|
|
20241223,202700,1516057700,186700,186700,186700,186700,0
|
|
20241223,202600,1516057700,186700,186700,186700,186700,0
|
|
20241223,202500,1516057700,186700,186700,186700,186700,0
|
|
20241223,202400,1516057700,186700,186700,186700,186700,0
|
|
20241223,202300,1516057700,186700,186700,186700,186700,0
|
|
20241223,202200,1516057700,186700,186700,186700,186700,0
|
|
20241223,202100,1516057700,186700,186700,186700,186700,0
|
|
20241223,202000,1516057700,186700,186700,186700,186700,0
|
|
20241223,201900,1516057700,186700,186700,186700,186700,0
|
|
20241223,201800,1516057700,186700,186700,186700,186700,0
|
|
20241223,201700,1516057700,186700,186700,186700,186700,0
|
|
20241223,201600,1516057700,186700,186700,186700,186700,0
|
|
20241223,201500,1516057700,186700,186700,186700,186700,0
|
|
20241223,201400,1516057700,186700,186700,186700,186700,0
|
|
20241223,201300,1516057700,186700,186700,186700,186700,0
|
|
20241223,201200,1516057700,186700,186700,186700,186700,402
|
|
20241223,201100,1516057700,186700,186700,186700,186700,0
|
|
20241223,201000,1516057700,186700,186700,186700,186700,0
|
|
20241223,200900,1516057700,186700,186700,186700,186700,0
|
|
20241223,200800,1516057700,186700,186700,186700,186700,0
|
|
20241223,200700,1516057700,186700,186700,186700,186700,0
|
|
20241223,200600,1516057700,186700,186700,186700,186700,0
|
|
20241223,200500,1516057700,186700,186700,186700,186700,0
|
|
20241223,200400,1516057700,186700,186700,186700,186700,0
|
|
20241223,200300,1516057700,186700,186700,186700,186700,0
|
|
20241223,200200,1516057700,186700,186700,186700,186700,0
|
|
20241223,200100,1516057700,186700,186700,186700,186700,0
|
|
20241223,200000,1516057700,186700,186700,186700,186700,0
|
|
20241223,195900,1516057700,186700,186700,186700,186700,0
|
|
20241223,195800,1516057700,186700,186700,186700,186700,0
|
|
20241223,195700,1516057700,186700,186700,186700,186700,0
|
|
20241223,195600,1516057700,186700,186700,186700,186700,0
|
|
20241223,195500,1516057700,186700,186700,186700,186700,0
|
|
20241223,195400,1516057700,186700,186700,186700,186700,0
|
|
20241223,195300,1516057700,186700,186700,186700,186700,0
|
|
20241223,195200,1516057700,186700,186700,186700,186700,0
|
|
20241223,195100,1516057700,186700,186700,186700,186700,0
|
|
20241223,195000,1516057700,186700,186700,186700,186700,0
|
|
20241223,194900,1516057700,186700,186700,186700,186700,0
|
|
20241223,194800,1516057700,186700,186700,186700,186700,0
|
|
20241223,194700,1516057700,186700,186700,186700,186700,0
|
|
20241223,194600,1516057700,186700,186700,186700,186700,0
|
|
20241223,194500,1516057700,186700,186700,186700,186700,0
|
|
20241223,194400,1516057700,186700,186700,186700,186700,0
|
|
20241223,194300,1516057700,186700,186700,186700,186700,0
|
|
20241223,194200,1516057700,186700,186700,186700,186700,402
|
|
20241223,194100,1516057700,186700,186700,186700,186700,0
|
|
20241223,194000,1516057700,186700,186700,186700,186700,0
|
|
20241223,193900,1516057700,186700,186700,186700,186700,0
|
|
20241223,193800,1516057700,186700,186700,186700,186700,0
|
|
20241223,193700,1516057700,186700,186700,186700,186700,0
|
|
20241223,193600,1516057700,186700,186700,186700,186700,0
|
|
20241223,193500,1516057700,186700,186700,186700,186700,0
|
|
20241223,193400,1516057700,186700,186700,186700,186700,0
|
|
20241223,193300,1516057700,186700,186700,186700,186700,0
|
|
20241223,193200,1516057700,186700,186700,186700,186700,0
|
|
20241223,193100,1516057700,186700,186700,186700,186700,0
|
|
20241223,193000,1516057700,186700,186700,186700,186700,0
|
|
20241223,192900,1516057700,186700,186700,186700,186700,0
|
|
20241223,192800,1516057700,186700,186700,186700,186700,0
|
|
20241223,192700,1516057700,186700,186700,186700,186700,0
|
|
20241223,192600,1516057700,186700,186700,186700,186700,0
|
|
20241223,192500,1516057700,186700,186700,186700,186700,0
|
|
20241223,192400,1516057700,186700,186700,186700,186700,0
|
|
20241223,192300,1516057700,186700,186700,186700,186700,0
|
|
20241223,192200,1516057700,186700,186700,186700,186700,0
|
|
20241223,192100,1516057700,186700,186700,186700,186700,0
|
|
20241223,192000,1516057700,186700,186700,186700,186700,0
|
|
20241223,191900,1516057700,186700,186700,186700,186700,0
|
|
20241223,191800,1516057700,186700,186700,186700,186700,0
|
|
20241223,191700,1516057700,186700,186700,186700,186700,0
|
|
20241223,191600,1516057700,186700,186700,186700,186700,0
|
|
20241223,191500,1516057700,186700,186700,186700,186700,0
|
|
20241223,191400,1516057700,186700,186700,186700,186700,0
|
|
20241223,191300,1516057700,186700,186700,186700,186700,0
|
|
20241223,191200,1516057700,186700,186700,186700,186700,402
|
|
20241223,191100,1516057700,186700,186700,186700,186700,0
|
|
20241223,191000,1516057700,186700,186700,186700,186700,0
|
|
20241223,190900,1516057700,186700,186700,186700,186700,0
|
|
20241223,190800,1516057700,186700,186700,186700,186700,0
|
|
20241223,190700,1516057700,186700,186700,186700,186700,0
|
|
20241223,190600,1516057700,186700,186700,186700,186700,0
|
|
20241223,190500,1516057700,186700,186700,186700,186700,0
|
|
20241223,190400,1516057700,186700,186700,186700,186700,0
|
|
20241223,190300,1516057700,186700,186700,186700,186700,0
|
|
20241223,190200,1516057700,186700,186700,186700,186700,0
|
|
20241223,190100,1516057700,186700,186700,186700,186700,0
|
|
20241223,190000,1516057700,186700,186700,186700,186700,0
|
|
20241223,185900,1516057700,186700,186700,186700,186700,0
|
|
20241223,185800,1516057700,186700,186700,186700,186700,0
|
|
20241223,185700,1516057700,186700,186700,186700,186700,0
|
|
20241223,185600,1516057700,186700,186700,186700,186700,0
|
|
20241223,185500,1516057700,186700,186700,186700,186700,0
|
|
20241223,185400,1516057700,186700,186700,186700,186700,0
|
|
20241223,185300,1516057700,186700,186700,186700,186700,0
|
|
20241223,185200,1516057700,186700,186700,186700,186700,0
|
|
20241223,185100,1516057700,186700,186700,186700,186700,0
|
|
20241223,185000,1516057700,186700,186700,186700,186700,0
|
|
20241223,184900,1516057700,186700,186700,186700,186700,0
|
|
20241223,184800,1516057700,186700,186700,186700,186700,0
|
|
20241223,184700,1516057700,186700,186700,186700,186700,0
|
|
20241223,184600,1516057700,186700,186700,186700,186700,0
|
|
20241223,184500,1516057700,186700,186700,186700,186700,0
|
|
20241223,184400,1516057700,186700,186700,186700,186700,0
|
|
20241223,184300,1516057700,186700,186700,186700,186700,0
|
|
20241223,184200,1516057700,186700,186700,186700,186700,402
|
|
20241223,184100,1516057700,186700,186700,186700,186700,0
|
|
20241223,184000,1516057700,186700,186700,186700,186700,0
|
|
20241223,183900,1516057700,186700,186700,186700,186700,0
|
|
20241223,183800,1516057700,186700,186700,186700,186700,0
|
|
20241223,183700,1516057700,186700,186700,186700,186700,0
|
|
20241223,183600,1516057700,186700,186700,186700,186700,0
|
|
20241223,183500,1516057700,186700,186700,186700,186700,0
|
|
20241223,183400,1516057700,186700,186700,186700,186700,0
|
|
20241223,183300,1516057700,186700,186700,186700,186700,0
|
|
20241223,183200,1516057700,186700,186700,186700,186700,0
|
|
20241223,183100,1516057700,186700,186700,186700,186700,0
|
|
20241223,183000,1516057700,186700,186700,186700,186700,0
|
|
20241223,182900,1516057700,186700,186700,186700,186700,0
|
|
20241223,182800,1516057700,186700,186700,186700,186700,0
|
|
20241223,182700,1516057700,186700,186700,186700,186700,0
|
|
20241223,182600,1516057700,186700,186700,186700,186700,0
|
|
20241223,182500,1516057700,186700,186700,186700,186700,0
|
|
20241223,182400,1516057700,186700,186700,186700,186700,0
|
|
20241223,182300,1516057700,186700,186700,186700,186700,0
|
|
20241223,182200,1516057700,186700,186700,186700,186700,0
|
|
20241223,182100,1516057700,186700,186700,186700,186700,0
|
|
20241223,182000,1516057700,186700,186700,186700,186700,0
|
|
20241223,181900,1516057700,186700,186700,186700,186700,0
|
|
20241223,181800,1516057700,186700,186700,186700,186700,0
|
|
20241223,181700,1516057700,186700,186700,186700,186700,0
|
|
20241223,181600,1516057700,186700,186700,186700,186700,0
|
|
20241223,181500,1516057700,186700,186700,186700,186700,0
|
|
20241223,181400,1516057700,186700,186700,186700,186700,0
|
|
20241223,181300,1516057700,186700,186700,186700,186700,0
|
|
20241223,181200,1516057700,186700,186700,186700,186700,402
|
|
20241223,181100,1516057700,186700,186700,186700,186700,0
|
|
20241223,181000,1516057700,186700,186700,186700,186700,0
|
|
20241223,180900,1516057700,186700,186700,186700,186700,0
|
|
20241223,180800,1516057700,186700,186700,186700,186700,0
|
|
20241223,180700,1516057700,186700,186700,186700,186700,0
|
|
20241223,180600,1516057700,186700,186700,186700,186700,0
|
|
20241223,180500,1516057700,186700,186700,186700,186700,0
|
|
20241223,180400,1516057700,186700,186700,186700,186700,0
|
|
20241223,180300,1516057700,186700,186700,186700,186700,0
|
|
20241223,180200,1516057700,186700,186700,186700,186700,0
|
|
20241223,180100,1516057700,186700,186700,186700,186700,0
|
|
20241223,180000,1516057700,186700,186700,186700,186700,0
|
|
20241223,175900,1516057700,186700,186700,186700,186700,0
|
|
20241223,175800,1516057700,186700,186700,186700,186700,0
|
|
20241223,175700,1516057700,186700,186700,186700,186700,0
|
|
20241223,175600,1516057700,186700,186700,186700,186700,0
|
|
20241223,175500,1516057700,186700,186700,186700,186700,0
|
|
20241223,175400,1516057700,186700,186700,186700,186700,0
|
|
20241223,175300,1516057700,186700,186700,186700,186700,0
|
|
20241223,175200,1516057700,186700,186700,186700,186700,0
|
|
20241223,175100,1516057700,186700,186700,186700,186700,0
|
|
20241223,175000,1516057700,186700,186700,186700,186700,0
|
|
20241223,174900,1516057700,186700,186700,186700,186700,0
|
|
20241223,174800,1516057700,186700,186700,186700,186700,0
|
|
20241223,174700,1516057700,186700,186700,186700,186700,0
|
|
20241223,174600,1516057700,186700,186700,186700,186700,0
|
|
20241223,174500,1516057700,186700,186700,186700,186700,0
|
|
20241223,174400,1516057700,186700,186700,186700,186700,0
|
|
20241223,174300,1516057700,186700,186700,186700,186700,0
|
|
20241223,174200,1516057700,186700,186700,186700,186700,402
|
|
20241223,174100,1516057700,186700,186700,186700,186700,0
|
|
20241223,174000,1516057700,186700,186700,186700,186700,0
|
|
20241223,173900,1516057700,186700,186700,186700,186700,0
|
|
20241223,173800,1516057700,186700,186700,186700,186700,0
|
|
20241223,173700,1516057700,186700,186700,186700,186700,0
|
|
20241223,173600,1516057700,186700,186700,186700,186700,0
|
|
20241223,173500,1516057700,186700,186700,186700,186700,0
|
|
20241223,173400,1516057700,186700,186700,186700,186700,0
|
|
20241223,173300,1516057700,186700,186700,186700,186700,0
|
|
20241223,173200,1516057700,186700,186700,186700,186700,0
|
|
20241223,173100,1516057700,186700,186700,186700,186700,0
|
|
20241223,173000,1516057700,186700,186700,186700,186700,0
|
|
20241223,172900,1516057700,186700,186700,186700,186700,0
|
|
20241223,172800,1516057700,186700,186700,186700,186700,0
|
|
20241223,172700,1516057700,186700,186700,186700,186700,0
|
|
20241223,172600,1516057700,186700,186700,186700,186700,0
|
|
20241223,172500,1516057700,186700,186700,186700,186700,0
|
|
20241223,172400,1516057700,186700,186700,186700,186700,0
|
|
20241223,172300,1516057700,186700,186700,186700,186700,0
|
|
20241223,172200,1516057700,186700,186700,186700,186700,0
|
|
20241223,172100,1516057700,186700,186700,186700,186700,0
|
|
20241223,172000,1516057700,186700,186700,186700,186700,0
|
|
20241223,171900,1516057700,186700,186700,186700,186700,0
|
|
20241223,171800,1516057700,186700,186700,186700,186700,0
|
|
20241223,171700,1516057700,186700,186700,186700,186700,0
|
|
20241223,171600,1516057700,186700,186700,186700,186700,0
|
|
20241223,171500,1516057700,186700,186700,186700,186700,0
|
|
20241223,171400,1516057700,186700,186700,186700,186700,0
|
|
20241223,171300,1516057700,186700,186700,186700,186700,0
|
|
20241223,171200,1516057700,186700,186700,186700,186700,402
|
|
20241223,171100,1516057700,186700,186700,186700,186700,0
|
|
20241223,171000,1516057700,186700,186700,186700,186700,0
|
|
20241223,170900,1516057700,186700,186700,186700,186700,0
|
|
20241223,170800,1516057700,186700,186700,186700,186700,0
|
|
20241223,170700,1516057700,186700,186700,186700,186700,0
|
|
20241223,170600,1516057700,186700,186700,186700,186700,0
|
|
20241223,170500,1516057700,186700,186700,186700,186700,0
|
|
20241223,170400,1516057700,186700,186700,186700,186700,0
|
|
20241223,170300,1516057700,186700,186700,186700,186700,0
|
|
20241223,170200,1516057700,186700,186700,186700,186700,0
|
|
20241223,170100,1516057700,186700,186700,186700,186700,0
|
|
20241223,170000,1516057700,186700,186700,186700,186700,0
|
|
20241223,165900,1516057700,186700,186700,186700,186700,0
|
|
20241223,165800,1516057700,186700,186700,186700,186700,0
|
|
20241223,165700,1516057700,186700,186700,186700,186700,0
|
|
20241223,165600,1516057700,186700,186700,186700,186700,0
|
|
20241223,165500,1516057700,186700,186700,186700,186700,0
|
|
20241223,165400,1516057700,186700,186700,186700,186700,0
|
|
20241223,165300,1516057700,186700,186700,186700,186700,0
|
|
20241223,165200,1516057700,186700,186700,186700,186700,0
|
|
20241223,165100,1516057700,186700,186700,186700,186700,0
|
|
20241223,165000,1516057700,186700,186700,186700,186700,0
|
|
20241223,164900,1516057700,186700,186700,186700,186700,0
|
|
20241223,164800,1516057700,186700,186700,186700,186700,0
|
|
20241223,164700,1516057700,186700,186700,186700,186700,0
|
|
20241223,164600,1516057700,186700,186700,186700,186700,0
|
|
20241223,164500,1516057700,186700,186700,186700,186700,0
|
|
20241223,164400,1516057700,186700,186700,186700,186700,0
|
|
20241223,164300,1516057700,186700,186700,186700,186700,0
|
|
20241223,164200,1516057700,186700,186700,186700,186700,402
|
|
20241223,164100,1516057700,186700,186700,186700,186700,0
|
|
20241223,164000,1516057700,186700,186700,186700,186700,0
|
|
20241223,163900,1516057700,186700,186700,186700,186700,0
|
|
20241223,163800,1516057700,186700,186700,186700,186700,0
|
|
20241223,163700,1516057700,186700,186700,186700,186700,0
|
|
20241223,163600,1516057700,186700,186700,186700,186700,0
|
|
20241223,163500,1516057700,186700,186700,186700,186700,0
|
|
20241223,163400,1516057700,186700,186700,186700,186700,0
|
|
20241223,163300,1516057700,186700,186700,186700,186700,0
|
|
20241223,163200,1516057700,186700,186700,186700,186700,0
|
|
20241223,163100,1516057700,186700,186700,186700,186700,0
|
|
20241223,163000,1516057700,186700,186700,186700,186700,0
|
|
20241223,162900,1516057700,186700,186700,186700,186700,0
|
|
20241223,162800,1516057700,186700,186700,186700,186700,0
|
|
20241223,162700,1516057700,186700,186700,186700,186700,0
|
|
20241223,162600,1516057700,186700,186700,186700,186700,0
|
|
20241223,162500,1516057700,186700,186700,186700,186700,0
|
|
20241223,162400,1516057700,186700,186700,186700,186700,0
|
|
20241223,162300,1516057700,186700,186700,186700,186700,0
|
|
20241223,162200,1516057700,186700,186700,186700,186700,0
|
|
20241223,162100,1516057700,186700,186700,186700,186700,0
|
|
20241223,162000,1516057700,186700,186700,186700,186700,0
|
|
20241223,161900,1516057700,186700,186700,186700,186700,0
|
|
20241223,161800,1516057700,186700,186700,186700,186700,0
|
|
20241223,161700,1516057700,186700,186700,186700,186700,0
|
|
20241223,161600,1516057700,186700,186700,186700,186700,0
|
|
20241223,161500,1516057700,186700,186700,186700,186700,0
|
|
20241223,161400,1516057700,186700,186700,186700,186700,0
|
|
20241223,161300,1516057700,186700,186700,186700,186700,0
|
|
20241223,161200,1516057700,186700,186700,186700,186700,402
|
|
20241223,161100,1516057700,186700,186700,186700,186700,0
|
|
20241223,161000,1516057700,186700,186700,186700,186700,0
|
|
20241223,160900,1516057700,186700,186700,186700,186700,0
|
|
20241223,160800,1516057700,186700,186700,186700,186700,0
|
|
20241223,160700,1516057700,186700,186700,186700,186700,0
|
|
20241223,160600,1516057700,186700,186700,186700,186700,0
|
|
20241223,160500,1516057700,186700,186700,186700,186700,0
|
|
20241223,160400,1516057700,186700,186700,186700,186700,0
|
|
20241223,160300,1516057700,186700,186700,186700,186700,0
|
|
20241223,160200,1516057700,186700,186700,186700,186700,0
|
|
20241223,160100,1516057700,186700,186700,186700,186700,0
|
|
20241223,160000,1516057700,186700,186700,186700,186700,0
|
|
20241223,155900,1516057700,186700,186700,186700,186700,0
|
|
20241223,155800,1516057700,186700,186700,186700,186700,0
|
|
20241223,155700,1516057700,186700,186700,186700,186700,0
|
|
20241223,155600,1516057700,186700,186700,186700,186700,0
|
|
20241223,155500,1516057700,186700,186700,186700,186700,0
|
|
20241223,155400,1516057700,186700,186700,186700,186700,0
|
|
20241223,155300,1516057700,186700,186700,186700,186700,0
|
|
20241223,155200,1516057700,186700,186700,186700,186700,0
|
|
20241223,155100,1516057700,186700,186700,186700,186700,0
|
|
20241223,155000,1516057700,186700,186700,186700,186700,0
|
|
20241223,154900,1516057700,186700,186700,186700,186700,0
|
|
20241223,154800,1516057700,186700,186700,186700,186700,0
|
|
20241223,154700,1516057700,186700,186700,186700,186700,0
|
|
20241223,154600,1516057700,186700,186700,186700,186700,0
|
|
20241223,154500,1516057700,186700,186700,186700,186700,0
|
|
20241223,154400,1516057700,186700,186700,186700,186700,0
|
|
20241223,154300,1516057700,186700,186700,186700,186700,0
|
|
20241223,154200,1516057700,186700,186700,186700,186700,402
|
|
20241223,154100,1516057700,186700,186700,186700,186700,0
|
|
20241223,154000,1516057700,186700,186700,186700,186700,0
|
|
20241223,153900,1516057700,186700,186700,186700,186700,0
|
|
20241223,153800,1516057700,186700,186700,186700,186700,0
|
|
20241223,153700,1516057700,186700,186700,186700,186700,0
|
|
20241223,153600,1516057700,186700,186700,186700,186700,0
|
|
20241223,153500,1516057700,186700,186700,186700,186700,0
|
|
20241223,153400,1516057700,186700,186700,186700,186700,0
|
|
20241223,153300,1516057700,186700,186700,186700,186700,0
|
|
20241223,153200,1516057700,186700,186700,186700,186700,0
|
|
20241223,153100,1516057700,186700,186700,186700,186700,0
|
|
20241223,153000,1516057700,186700,186700,186700,186700,402
|
|
20241223,152900,1441004300,187200,187200,187200,187200,0
|
|
20241223,152800,1441004300,187200,187200,187200,187200,0
|
|
20241223,152700,1441004300,187200,187200,187200,187200,0
|
|
20241223,152600,1441004300,187200,187200,187200,187200,0
|
|
20241223,152500,1441004300,187200,187200,187200,187200,0
|
|
20241223,152400,1441004300,187200,187200,187200,187200,0
|
|
20241223,152300,1441004300,187200,187200,187200,187200,0
|
|
20241223,152200,1441004300,187200,187200,187200,187200,0
|
|
20241223,152100,1441004300,187200,187200,187200,187200,0
|
|
20241223,152000,1441004300,187200,187200,187200,187200,0
|
|
20241223,151900,1441004300,187200,187000,187200,186700,28
|
|
20241223,151800,1435766400,187100,187200,187300,187100,22
|
|
20241223,151700,1431648300,187200,187000,187200,187000,21
|
|
20241223,151600,1427720200,187000,186900,187000,186900,5
|
|
20241223,151500,1426785300,186800,186900,186900,186800,3
|
|
20241223,151400,1426224800,187100,187100,187100,187100,7
|
|
20241223,151300,1424915100,187100,187100,187300,187100,28
|
|
20241223,151200,1419672500,186800,186900,186900,186800,6
|
|
20241223,151100,1418551600,186900,186800,187200,186800,10
|
|
20241223,151000,1416681200,186600,186600,186600,186600,2
|
|
20241223,150900,1416308000,186900,186900,186900,186900,1
|
|
20241223,150800,1416121100,186900,186900,186900,186900,2
|
|
20241223,150700,1415747300,186900,186900,186900,186900,7
|
|
20241223,150600,1414439000,186900,187100,187300,186900,36
|
|
20241223,150500,1407704200,187000,187000,187000,187000,8
|
|
20241223,150400,1406208200,187000,186900,187100,186900,10
|
|
20241223,150300,1404338200,187000,187000,187000,187000,3
|
|
20241223,150200,1403777200,186600,186600,186600,186600,42
|
|
20241223,150100,1395940000,186600,186500,186600,186500,6
|
|
20241223,150000,1394820600,186500,187100,187100,186500,53
|
|
20241223,145900,1384933500,186600,187000,187000,186600,42
|
|
20241223,145800,1377079900,187100,187100,187100,187100,3
|
|
20241223,145700,1376518600,187100,187300,187300,187100,91
|
|
20241223,145600,1359488400,187300,187300,187300,187300,2
|
|
20241223,145500,1359113800,187300,187300,187300,187300,1
|
|
20241223,145400,1358926500,187300,187300,187300,187300,0
|
|
20241223,145300,1358926500,187300,187500,187500,187300,10
|
|
20241223,145200,1357053300,187600,187400,187600,187400,7
|
|
20241223,145100,1355740700,187600,187600,187600,187600,0
|
|
20241223,145000,1355740700,187600,187700,187700,187600,5
|
|
20241223,144900,1354802500,187600,187600,187600,187600,35
|
|
20241223,144800,1348236500,187600,187600,187600,187600,0
|
|
20241223,144700,1348236500,187600,187700,187700,187600,11
|
|
20241223,144600,1346172100,187600,187800,187800,187600,11
|
|
20241223,144500,1344108300,187600,187700,187700,187600,34
|
|
20241223,144400,1337727300,187700,187700,187700,187700,3
|
|
20241223,144300,1337164200,187800,187800,187800,187800,0
|
|
20241223,144200,1337164200,187800,187800,187800,187800,0
|
|
20241223,144100,1337164200,187800,187800,187800,187800,1
|
|
20241223,144000,1336976400,187900,187900,187900,187900,0
|
|
20241223,143900,1336976400,187900,187900,187900,187900,0
|
|
20241223,143800,1336976400,187900,187900,187900,187900,0
|
|
20241223,143700,1336976400,187900,187900,187900,187900,67
|
|
20241223,143600,1324387100,187900,187900,187900,187900,13
|
|
20241223,143500,1321944400,188000,188000,188000,188000,1
|
|
20241223,143400,1321756400,187900,187900,187900,187900,0
|
|
20241223,143300,1321756400,187900,187900,187900,187900,11
|
|
20241223,143200,1319689500,187900,187900,187900,187900,66
|
|
20241223,143100,1307288100,188000,188000,188000,188000,10
|
|
20241223,143000,1305408100,188000,188000,188000,188000,0
|
|
20241223,142900,1305408100,188000,188000,188000,187900,4
|
|
20241223,142800,1304656200,187900,187900,187900,187900,1
|
|
20241223,142700,1304468300,188000,188000,188000,188000,0
|
|
20241223,142600,1304468300,188000,188000,188000,188000,0
|
|
20241223,142500,1304468300,188000,187900,188000,187900,27
|
|
20241223,142400,1299393200,188000,187900,188000,187900,113
|
|
20241223,142300,1278160300,188000,188000,188000,188000,3
|
|
20241223,142200,1277596300,187900,188100,188300,187900,151
|
|
20241223,142100,1249187900,188100,187700,188100,187700,274
|
|
20241223,142000,1197709800,187700,187700,187700,187700,43
|
|
20241223,141900,1189638700,187700,187700,187700,187700,1
|
|
20241223,141800,1189451000,187800,187800,187800,187800,0
|
|
20241223,141700,1189451000,187800,187800,187800,187800,1
|
|
20241223,141600,1189263200,187800,187800,187800,187800,2
|
|
20241223,141500,1188887600,187600,187600,187600,187600,1
|
|
20241223,141400,1188700000,187600,187600,187900,187600,31
|
|
20241223,141300,1182880800,187600,187300,187600,187300,84
|
|
20241223,141200,1167127400,187000,186900,187400,186900,557
|
|
20241223,141100,1062966800,186800,186700,186800,186700,105
|
|
20241223,141000,1043353300,186400,186400,186400,186400,10
|
|
20241223,140900,1041489300,186900,186400,186900,186400,473
|
|
20241223,140800,953233800,186400,186500,186500,186400,37
|
|
20241223,140700,946336900,186400,186400,186400,186400,10
|
|
20241223,140600,944472900,186500,186500,186500,186500,0
|
|
20241223,140500,944472900,186500,186500,186500,186500,21
|
|
20241223,140400,940556400,186500,186500,186500,186500,2
|
|
20241223,140300,940183400,186500,186500,186500,186500,0
|
|
20241223,140200,940183400,186500,186500,186500,186500,5
|
|
20241223,140100,939250900,186600,186600,186600,186600,6
|
|
20241223,140000,938131300,186700,186700,186700,186700,0
|
|
20241223,135900,938131300,186700,186600,186700,186600,7
|
|
20241223,135800,936825000,186700,186600,186700,186600,40
|
|
20241223,135700,929359200,186500,186500,186500,186500,53
|
|
20241223,135600,919474700,186500,186000,186500,186000,50
|
|
20241223,135500,910173200,186000,186000,186000,186000,0
|
|
20241223,135400,910173200,186000,186000,186000,186000,5
|
|
20241223,135300,909243200,186400,186400,186500,186400,7
|
|
20241223,135200,907938300,186400,186400,186400,186400,9
|
|
20241223,135100,906260700,186500,186500,186500,186500,0
|
|
20241223,135000,906260700,186500,186500,186500,186500,1
|
|
20241223,134900,906074200,185900,185900,185900,185900,0
|
|
20241223,134800,906074200,185900,185900,185900,185900,0
|
|
20241223,134700,906074200,185900,185900,185900,185900,0
|
|
20241223,134600,906074200,185900,185900,185900,185900,0
|
|
20241223,134500,906074200,185900,185900,185900,185900,0
|
|
20241223,134400,906074200,185900,185900,185900,185900,0
|
|
20241223,134300,906074200,185900,185900,185900,185900,1
|
|
20241223,134200,905888300,186500,186500,186500,186500,0
|
|
20241223,134100,905888300,186500,186500,186500,186500,1
|
|
20241223,134000,905701800,186500,186500,186500,186500,9
|
|
20241223,133900,904023300,186600,186600,186600,186600,0
|
|
20241223,133800,904023300,186600,186000,186600,186000,11
|
|
20241223,133700,901976700,186100,186100,186100,186100,12
|
|
20241223,133600,899743500,186000,186000,186000,186000,330
|
|
20241223,133500,838363500,186600,186600,186600,186600,0
|
|
20241223,133400,838363500,186600,186600,186600,186600,5
|
|
20241223,133300,837430500,186700,186700,186700,186700,17
|
|
20241223,133200,834256600,186800,186700,186800,186700,5
|
|
20241223,133100,833322700,186700,186700,186700,186700,19
|
|
20241223,133000,829775400,186700,186600,186700,186600,49
|
|
20241223,132900,820631100,186700,186700,186700,186700,1
|
|
20241223,132800,820444400,186700,186700,186700,186700,6
|
|
20241223,132700,819324200,186700,186700,186700,186700,5
|
|
20241223,132600,818390700,186700,186600,186700,186600,7
|
|
20241223,132500,817084200,186000,186300,186300,186000,27
|
|
20241223,132400,812058000,186300,186300,186300,186300,15
|
|
20241223,132300,809263500,186300,186200,186300,186200,47
|
|
20241223,132200,800511800,186200,186200,186200,186200,1
|
|
20241223,132100,800325600,186300,186300,186300,186300,0
|
|
20241223,132000,800325600,186300,186300,186300,186300,0
|
|
20241223,131900,800325600,186300,186300,186300,186300,0
|
|
20241223,131800,800325600,186300,186300,186300,186300,0
|
|
20241223,131700,800325600,186300,186300,186300,186300,9
|
|
20241223,131600,798648900,186200,186200,186200,186200,28
|
|
20241223,131500,793435300,186300,186200,186300,186200,13
|
|
20241223,131400,791014400,186200,186200,186200,186200,0
|
|
20241223,131300,791014400,186200,186200,186200,186200,3
|
|
20241223,131200,790455800,186200,186200,186200,186200,4
|
|
20241223,131100,789711000,186200,186100,186200,186100,5
|
|
20241223,131000,788780100,186300,186300,186300,186300,0
|
|
20241223,130900,788780100,186300,186300,186300,186300,0
|
|
20241223,130800,788780100,186300,186300,186300,186300,0
|
|
20241223,130700,788780100,186300,186300,186300,186300,9
|
|
20241223,130600,787103400,186600,186000,186600,186000,78
|
|
20241223,130500,772587300,186100,186700,186700,186100,10
|
|
20241223,130400,770722100,186100,186100,186100,186100,0
|
|
20241223,130300,770722100,186100,186300,186400,186100,68
|
|
20241223,130200,758065800,186300,186300,186300,186300,2
|
|
20241223,130100,757693200,186000,186000,186000,186000,0
|
|
20241223,130000,757693200,186000,186100,186100,186000,6
|
|
20241223,125900,756576800,186100,186100,186100,186100,2
|
|
20241223,125800,756204600,186100,186100,186100,186100,7
|
|
20241223,125700,754901900,186100,186200,186200,186100,11
|
|
20241223,125600,752854100,186100,186100,186100,186100,15
|
|
20241223,125500,750062600,186100,186000,186100,186000,25
|
|
20241223,125400,745411600,185900,185900,185900,185900,0
|
|
20241223,125300,745411600,185900,186000,186000,185900,4
|
|
20241223,125200,744667700,186000,186000,186000,186000,1
|
|
20241223,125100,744481700,185900,185900,185900,185900,1
|
|
20241223,125000,744295800,186000,186000,186000,186000,1
|
|
20241223,124900,744109800,186000,186000,186000,186000,0
|
|
20241223,124800,744109800,186000,186000,186000,186000,0
|
|
20241223,124700,744109800,186000,185900,186000,185900,7
|
|
20241223,124600,742807900,185800,185800,185800,185800,0
|
|
20241223,124500,742807900,185800,185800,185800,185800,1
|
|
20241223,124400,742622100,185900,185900,185900,185900,4
|
|
20241223,124300,741878500,185800,185800,185800,185800,0
|
|
20241223,124200,741878500,185800,185800,185800,185800,0
|
|
20241223,124100,741878500,185800,185800,185800,185800,0
|
|
20241223,124000,741878500,185800,185800,185800,185800,0
|
|
20241223,123900,741878500,185800,185800,185800,185800,0
|
|
20241223,123800,741878500,185800,185800,185800,185800,2
|
|
20241223,123700,741506900,185800,186000,186000,185800,6
|
|
20241223,123600,740391600,185800,185800,185800,185800,0
|
|
20241223,123500,740391600,185800,185800,185800,185800,0
|
|
20241223,123400,740391600,185800,185800,185800,185800,1
|
|
20241223,123300,740205800,185800,186000,186000,185800,54
|
|
20241223,123200,730170600,186000,186000,186000,186000,0
|
|
20241223,123100,730170600,186000,186000,186000,186000,1
|
|
20241223,123000,729984600,186000,186000,186000,186000,12
|
|
20241223,122900,727752600,186100,186100,186100,186100,2
|
|
20241223,122800,727380400,186100,186100,186100,186100,1
|
|
20241223,122700,727194300,186100,186100,186100,186100,0
|
|
20241223,122600,727194300,186100,186100,186100,186100,0
|
|
20241223,122500,727194300,186100,186100,186100,186100,0
|
|
20241223,122400,727194300,186100,186200,186200,186100,5
|
|
20241223,122300,726263700,186200,186200,186200,186200,0
|
|
20241223,122200,726263700,186200,186200,186200,186200,7
|
|
20241223,122100,724960300,186200,186100,186200,186100,13
|
|
20241223,122000,722540400,186000,186000,186000,186000,0
|
|
20241223,121900,722540400,186000,186000,186000,186000,0
|
|
20241223,121800,722540400,186000,186000,186000,186000,1
|
|
20241223,121700,722354400,186000,186000,186000,186000,13
|
|
20241223,121600,719936400,186000,186000,186000,186000,1
|
|
20241223,121500,719750400,186100,186100,186100,186100,35
|
|
20241223,121400,713236900,186200,186200,186200,186200,1
|
|
20241223,121300,713050700,186200,186000,186200,186000,2
|
|
20241223,121200,712678500,186200,186200,186200,186200,1
|
|
20241223,121100,712492300,186100,186100,186100,186100,4
|
|
20241223,121000,711747900,185900,185900,185900,185900,2
|
|
20241223,120900,711376100,186200,186200,186200,186200,0
|
|
20241223,120800,711376100,186200,186200,186200,186200,1
|
|
20241223,120700,711189900,186000,186000,186000,186000,0
|
|
20241223,120600,711189900,186000,186000,186000,186000,0
|
|
20241223,120500,711189900,186000,186000,186000,186000,5
|
|
20241223,120400,710259900,186000,186000,186000,186000,0
|
|
20241223,120300,710259900,186000,186000,186000,186000,8
|
|
20241223,120200,708771900,186000,186000,186000,186000,0
|
|
20241223,120100,708771900,186000,186000,186000,186000,5
|
|
20241223,120000,707841900,186000,186100,186100,186000,19
|
|
20241223,115900,704306400,186100,186100,186100,186100,2
|
|
20241223,115800,703934200,186000,186000,186000,186000,4
|
|
20241223,115700,703190200,185900,185900,185900,185900,0
|
|
20241223,115600,703190200,185900,185800,185900,185800,2
|
|
20241223,115500,702818500,185800,185800,185800,185800,1
|
|
20241223,115400,702632700,185800,185800,185800,185800,0
|
|
20241223,115300,702632700,185800,185600,185800,185600,6
|
|
20241223,115200,701518100,185800,185800,185800,185800,0
|
|
20241223,115100,701518100,185800,185800,185800,185800,3
|
|
20241223,115000,700960700,185800,185700,185800,185700,51
|
|
20241223,114900,691489800,185700,185700,185700,185700,1
|
|
20241223,114800,691304100,185700,185700,185700,185700,2
|
|
20241223,114700,690932700,185700,185700,185700,185700,0
|
|
20241223,114600,690932700,185700,185700,185700,185700,1
|
|
20241223,114500,690747000,185700,185700,185700,185700,0
|
|
20241223,114400,690747000,185700,185700,185700,185700,0
|
|
20241223,114300,690747000,185700,185900,185900,185700,2
|
|
20241223,114200,690375400,185700,185700,185700,185700,0
|
|
20241223,114100,690375400,185700,185700,185700,185700,0
|
|
20241223,114000,690375400,185700,185700,185700,185700,0
|
|
20241223,113900,690375400,185700,186000,186000,185700,11
|
|
20241223,113800,688329700,186000,186000,186000,186000,0
|
|
20241223,113700,688329700,186000,186000,186000,186000,0
|
|
20241223,113600,688329700,186000,186000,186000,186000,9
|
|
20241223,113500,686655700,185700,185700,185700,185700,12
|
|
20241223,113400,684427300,185700,185700,185700,185700,12
|
|
20241223,113300,682198900,185800,185800,185800,185800,0
|
|
20241223,113200,682198900,185800,186100,186100,185700,4
|
|
20241223,113100,681455200,186200,186100,186200,186100,8
|
|
20241223,113000,679966000,185700,185700,185700,185700,2
|
|
20241223,112900,679594600,185500,185800,185900,185500,13
|
|
20241223,112800,677178500,185500,185500,185500,185500,4
|
|
20241223,112700,676436500,185500,185500,185500,185500,0
|
|
20241223,112600,676436500,185500,185500,185500,185500,1
|
|
20241223,112500,676251000,185800,185800,185800,185800,4
|
|
20241223,112400,675507800,186000,186000,186000,186000,0
|
|
20241223,112300,675507800,186000,186000,186000,186000,48
|
|
20241223,112200,666579800,186000,186100,186500,186000,216
|
|
20241223,112100,626382200,186100,186100,186100,186100,0
|
|
20241223,112000,626382200,186100,186100,186100,186100,0
|
|
20241223,111900,626382200,186100,186100,186100,186100,5
|
|
20241223,111800,625451700,186100,186100,186100,186100,1
|
|
20241223,111700,625265600,186100,186100,186100,186100,0
|
|
20241223,111600,625265600,186100,186500,186500,186100,13
|
|
20241223,111500,622841500,186100,186100,186100,186100,1
|
|
20241223,111400,622655400,186500,186500,186500,186500,3
|
|
20241223,111300,622095900,186400,186400,186400,186400,0
|
|
20241223,111200,622095900,186400,186800,186800,186400,4
|
|
20241223,111100,621349100,186300,186200,186300,186200,65
|
|
20241223,111000,609245900,186200,186200,186200,186200,1
|
|
20241223,110900,609059700,186200,186200,186200,186200,0
|
|
20241223,110800,609059700,186200,186200,186200,186200,6
|
|
20241223,110700,607942500,186300,186300,186300,186300,9
|
|
20241223,110600,606265800,186300,186300,186300,186300,0
|
|
20241223,110500,606265800,186300,186300,186300,186300,1
|
|
20241223,110400,606079500,186300,186300,186300,186300,7
|
|
20241223,110300,604775400,186300,186300,186300,186300,11
|
|
20241223,110200,602726100,186400,186400,186400,186400,91
|
|
20241223,110100,585763700,186500,186800,186800,186500,23
|
|
20241223,110000,581473600,186900,186900,186900,186900,2
|
|
20241223,105900,581099800,186800,186800,186800,186800,1
|
|
20241223,105800,580913000,186800,186800,186800,186800,5
|
|
20241223,105700,579979000,186800,186900,186900,186800,21
|
|
20241223,105600,576054200,186900,186900,186900,186900,13
|
|
20241223,105500,573624500,186800,186800,186800,186800,1
|
|
20241223,105400,573437700,186800,186800,186800,186800,1
|
|
20241223,105300,573250900,186800,186800,186800,186800,0
|
|
20241223,105200,573250900,186800,186800,186800,186800,1
|
|
20241223,105100,573064100,186700,186700,186700,186700,3
|
|
20241223,105000,572504000,187000,187000,187000,187000,0
|
|
20241223,104900,572504000,187000,187000,187000,187000,0
|
|
20241223,104800,572504000,187000,186700,187000,186700,2
|
|
20241223,104700,572130300,186700,186700,186700,186700,0
|
|
20241223,104600,572130300,186700,186700,186700,186700,4
|
|
20241223,104500,571383500,186700,186700,186700,186700,3
|
|
20241223,104400,570823400,187000,186700,187000,186700,3
|
|
20241223,104300,570262700,187100,187100,187100,187100,0
|
|
20241223,104200,570262700,187100,186800,187100,186800,113
|
|
20241223,104100,549133600,186700,186400,186700,186400,17
|
|
20241223,104000,545964200,186400,186500,186800,186400,137
|
|
20241223,103900,520405200,186500,186400,186500,186400,15
|
|
20241223,103800,517608700,186300,186300,186300,186300,1
|
|
20241223,103700,517422400,186300,186400,186400,186300,5
|
|
20241223,103600,516490800,186300,186400,186400,186300,18
|
|
20241223,103500,513137200,186300,186300,186300,186300,1
|
|
20241223,103400,512950900,186500,186500,186500,186500,4
|
|
20241223,103300,512204900,186300,186300,186300,186300,4
|
|
20241223,103200,511459700,186600,186200,186700,186200,163
|
|
20241223,103100,481070800,186300,186200,186300,186200,10
|
|
20241223,103000,479208700,186100,186100,186200,186100,6
|
|
20241223,102900,478091700,186100,186100,186100,186100,0
|
|
20241223,102800,478091700,186100,186100,186100,186100,2
|
|
20241223,102700,477719500,186100,186100,186100,186100,14
|
|
20241223,102600,475114100,186000,186000,186000,186000,30
|
|
20241223,102500,469534100,186000,186000,186000,186000,5
|
|
20241223,102400,468604100,185900,185900,185900,185900,8
|
|
20241223,102300,467116900,185900,185900,186000,185900,3
|
|
20241223,102200,466559100,185900,185900,185900,185900,2
|
|
20241223,102100,466187300,185900,186000,186000,185900,22
|
|
20241223,102000,462095400,186000,186000,186000,186000,1
|
|
20241223,101900,461909400,186000,186000,186000,186000,1
|
|
20241223,101800,461723400,186000,186100,186100,186000,15
|
|
20241223,101700,458932900,186000,186200,186200,186000,2
|
|
20241223,101600,458560700,186200,186300,186300,186200,5
|
|
20241223,101500,457629600,186200,186200,186200,186200,2
|
|
20241223,101400,457257200,186400,186100,186400,186100,3
|
|
20241223,101300,456698300,186000,186000,186000,186000,1
|
|
20241223,101200,456512300,186400,186400,186400,186400,5
|
|
20241223,101100,455580300,186400,186400,186400,186300,20
|
|
20241223,101000,451852500,185800,186300,186300,185200,30
|
|
20241223,100900,446271500,185200,185200,185200,185200,0
|
|
20241223,100800,446271500,185200,185200,185200,185200,10
|
|
20241223,100700,444419500,185000,185000,185000,185000,0
|
|
20241223,100600,444419500,185000,185000,185000,185000,1
|
|
20241223,100500,444234500,186300,186300,186300,186300,1
|
|
20241223,100400,444048200,185100,185100,185100,185100,4
|
|
20241223,100300,443307800,185100,185300,185300,185100,22
|
|
20241223,100200,439232600,185300,186300,186300,185300,2
|
|
20241223,100100,438861000,186400,185300,186400,185300,9
|
|
20241223,100000,437185000,185300,186400,186400,185300,2
|
|
20241223,095900,436813300,185300,185300,185300,185300,1
|
|
20241223,095800,436628000,185100,185100,185100,185100,0
|
|
20241223,095700,436628000,185100,185100,185100,185100,0
|
|
20241223,095600,436628000,185100,185100,185100,185100,1
|
|
20241223,095500,436442900,185100,185100,185100,185100,1
|
|
20241223,095400,436257800,186500,186500,186500,186500,0
|
|
20241223,095300,436257800,186500,186500,186500,186500,31
|
|
20241223,095200,430476300,186500,186500,186500,186500,10
|
|
20241223,095100,428611300,185700,185700,185700,185700,2
|
|
20241223,095000,428239900,185500,184900,185500,184900,154
|
|
20241223,094900,399709300,184900,184900,184900,184900,1
|
|
20241223,094800,399524400,184500,184500,184500,184500,0
|
|
20241223,094700,399524400,184500,184200,184500,184200,170
|
|
20241223,094600,368185200,184000,184000,184000,184000,26
|
|
20241223,094500,363401200,184100,184100,184100,184100,0
|
|
20241223,094400,363401200,184100,184200,184200,183800,4
|
|
20241223,094300,362665100,184100,184100,184100,184100,2
|
|
20241223,094200,362296900,183500,183600,183600,183500,15
|
|
20241223,094100,359544100,183500,183500,183500,183500,0
|
|
20241223,094000,359544100,183500,183500,183500,183500,0
|
|
20241223,093900,359544100,183500,184100,184200,183500,75
|
|
20241223,093800,345746500,184200,184200,184200,183500,24
|
|
20241223,093700,341340600,183500,184100,184100,183500,116
|
|
20241223,093600,320038400,184200,184200,184200,184200,3
|
|
20241223,093500,319485800,184200,184200,184200,184200,2
|
|
20241223,093400,319117400,184200,183900,184200,183900,35
|
|
20241223,093300,312678000,183800,183700,183800,183700,95
|
|
20241223,093200,295218500,183700,183900,183900,183700,36
|
|
20241223,093100,288603000,183800,183800,183800,183800,10
|
|
20241223,093000,286765000,183700,183700,183700,183700,0
|
|
20241223,092900,286765000,183700,183800,183800,183700,54
|
|
20241223,092800,276843200,183800,184000,184000,183800,22
|
|
20241223,092700,272797200,184000,184300,184300,184000,218
|
|
20241223,092600,232637400,184400,184400,184400,184400,35
|
|
20241223,092500,226183400,184400,184400,184400,184400,36
|
|
20241223,092400,219545000,184400,185200,185200,184400,14
|
|
20241223,092300,216962600,185200,185200,185200,185200,0
|
|
20241223,092200,216962600,185200,184500,185200,184500,7
|
|
20241223,092100,215667600,184500,184500,184500,184500,0
|
|
20241223,092000,215667600,184500,184500,184500,184500,0
|
|
20241223,091900,215667600,184500,184500,184500,184500,158
|
|
20241223,091800,186516600,184600,184600,184600,184600,8
|
|
20241223,091700,185039800,184700,184700,184700,184700,6
|
|
20241223,091600,183931600,185400,184600,185400,184500,3
|
|
20241223,091500,183377100,184600,185300,185300,184600,27
|
|
20241223,091400,178388000,185200,184500,185200,184500,22
|
|
20241223,091300,174327600,184100,185300,185300,183500,119
|
|
20241223,091200,152331200,185300,185700,185700,185300,13
|
|
20241223,091100,149921100,185700,186300,187000,185700,307
|
|
20241223,091000,92792100,187100,187000,187100,187000,2
|
|
20241223,090900,92418000,187100,187100,187100,187100,3
|
|
20241223,090800,91856700,187100,187100,187100,187100,20
|
|
20241223,090700,88114700,187000,187000,187000,186900,13
|
|
20241223,090600,85684700,187100,187100,187100,187100,7
|
|
20241223,090500,84375000,187100,186700,187100,186700,99
|
|
20241223,090400,65890100,186700,186100,187100,186100,14
|
|
20241223,090300,63275100,187100,186800,187100,186800,17
|
|
20241223,090200,60096600,186900,186700,186900,186700,6
|
|
20241223,090100,58975500,186700,186600,186700,186600,78
|
|
20241223,090000,44419800,186600,184700,186600,184700,235
|