731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210800,1343623500,174600,174600,174600,174600,286
|
|
20241230,210700,1343623500,174600,174600,174600,174600,0
|
|
20241230,210600,1343623500,174600,174600,174600,174600,0
|
|
20241230,210500,1343623500,174600,174600,174600,174600,0
|
|
20241230,210400,1343623500,174600,174600,174600,174600,0
|
|
20241230,210300,1343623500,174600,174600,174600,174600,0
|
|
20241230,210200,1343623500,174600,174600,174600,174600,0
|
|
20241230,210100,1343623500,174600,174600,174600,174600,0
|
|
20241230,210000,1343623500,174600,174600,174600,174600,0
|
|
20241230,205900,1343623500,174600,174600,174600,174600,0
|
|
20241230,205800,1343623500,174600,174600,174600,174600,0
|
|
20241230,205700,1343623500,174600,174600,174600,174600,0
|
|
20241230,205600,1343623500,174600,174600,174600,174600,0
|
|
20241230,205500,1343623500,174600,174600,174600,174600,0
|
|
20241230,205400,1343623500,174600,174600,174600,174600,0
|
|
20241230,205300,1343623500,174600,174600,174600,174600,0
|
|
20241230,205200,1343623500,174600,174600,174600,174600,0
|
|
20241230,205100,1343623500,174600,174600,174600,174600,0
|
|
20241230,205000,1343623500,174600,174600,174600,174600,0
|
|
20241230,204900,1343623500,174600,174600,174600,174600,0
|
|
20241230,204800,1343623500,174600,174600,174600,174600,0
|
|
20241230,204700,1343623500,174600,174600,174600,174600,0
|
|
20241230,204600,1343623500,174600,174600,174600,174600,0
|
|
20241230,204500,1343623500,174600,174600,174600,174600,0
|
|
20241230,204400,1343623500,174600,174600,174600,174600,0
|
|
20241230,204300,1343623500,174600,174600,174600,174600,0
|
|
20241230,204200,1343623500,174600,174600,174600,174600,0
|
|
20241230,204100,1343623500,174600,174600,174600,174600,0
|
|
20241230,204000,1343623500,174600,174600,174600,174600,0
|
|
20241230,203900,1343623500,174600,174600,174600,174600,0
|
|
20241230,203800,1343623500,174600,174600,174600,174600,286
|
|
20241230,203700,1343623500,174600,174600,174600,174600,0
|
|
20241230,203600,1343623500,174600,174600,174600,174600,0
|
|
20241230,203500,1343623500,174600,174600,174600,174600,0
|
|
20241230,203400,1343623500,174600,174600,174600,174600,0
|
|
20241230,203300,1343623500,174600,174600,174600,174600,0
|
|
20241230,203200,1343623500,174600,174600,174600,174600,0
|
|
20241230,203100,1343623500,174600,174600,174600,174600,0
|
|
20241230,203000,1343623500,174600,174600,174600,174600,0
|
|
20241230,202900,1343623500,174600,174600,174600,174600,0
|
|
20241230,202800,1343623500,174600,174600,174600,174600,0
|
|
20241230,202700,1343623500,174600,174600,174600,174600,0
|
|
20241230,202600,1343623500,174600,174600,174600,174600,0
|
|
20241230,202500,1343623500,174600,174600,174600,174600,0
|
|
20241230,202400,1343623500,174600,174600,174600,174600,0
|
|
20241230,202300,1343623500,174600,174600,174600,174600,0
|
|
20241230,202200,1343623500,174600,174600,174600,174600,0
|
|
20241230,202100,1343623500,174600,174600,174600,174600,0
|
|
20241230,202000,1343623500,174600,174600,174600,174600,0
|
|
20241230,201900,1343623500,174600,174600,174600,174600,0
|
|
20241230,201800,1343623500,174600,174600,174600,174600,0
|
|
20241230,201700,1343623500,174600,174600,174600,174600,0
|
|
20241230,201600,1343623500,174600,174600,174600,174600,0
|
|
20241230,201500,1343623500,174600,174600,174600,174600,0
|
|
20241230,201400,1343623500,174600,174600,174600,174600,0
|
|
20241230,201300,1343623500,174600,174600,174600,174600,0
|
|
20241230,201200,1343623500,174600,174600,174600,174600,0
|
|
20241230,201100,1343623500,174600,174600,174600,174600,0
|
|
20241230,201000,1343623500,174600,174600,174600,174600,0
|
|
20241230,200900,1343623500,174600,174600,174600,174600,0
|
|
20241230,200800,1343623500,174600,174600,174600,174600,286
|
|
20241230,200700,1343623500,174600,174600,174600,174600,0
|
|
20241230,200600,1343623500,174600,174600,174600,174600,0
|
|
20241230,200500,1343623500,174600,174600,174600,174600,0
|
|
20241230,200400,1343623500,174600,174600,174600,174600,0
|
|
20241230,200300,1343623500,174600,174600,174600,174600,0
|
|
20241230,200200,1343623500,174600,174600,174600,174600,0
|
|
20241230,200100,1343623500,174600,174600,174600,174600,0
|
|
20241230,200000,1343623500,174600,174600,174600,174600,0
|
|
20241230,195900,1343623500,174600,174600,174600,174600,0
|
|
20241230,195800,1343623500,174600,174600,174600,174600,0
|
|
20241230,195700,1343623500,174600,174600,174600,174600,0
|
|
20241230,195600,1343623500,174600,174600,174600,174600,0
|
|
20241230,195500,1343623500,174600,174600,174600,174600,0
|
|
20241230,195400,1343623500,174600,174600,174600,174600,0
|
|
20241230,195300,1343623500,174600,174600,174600,174600,0
|
|
20241230,195200,1343623500,174600,174600,174600,174600,0
|
|
20241230,195100,1343623500,174600,174600,174600,174600,0
|
|
20241230,195000,1343623500,174600,174600,174600,174600,0
|
|
20241230,194900,1343623500,174600,174600,174600,174600,0
|
|
20241230,194800,1343623500,174600,174600,174600,174600,0
|
|
20241230,194700,1343623500,174600,174600,174600,174600,0
|
|
20241230,194600,1343623500,174600,174600,174600,174600,0
|
|
20241230,194500,1343623500,174600,174600,174600,174600,0
|
|
20241230,194400,1343623500,174600,174600,174600,174600,0
|
|
20241230,194300,1343623500,174600,174600,174600,174600,0
|
|
20241230,194200,1343623500,174600,174600,174600,174600,0
|
|
20241230,194100,1343623500,174600,174600,174600,174600,0
|
|
20241230,194000,1343623500,174600,174600,174600,174600,0
|
|
20241230,193900,1343623500,174600,174600,174600,174600,0
|
|
20241230,193800,1343623500,174600,174600,174600,174600,286
|
|
20241230,193700,1343623500,174600,174600,174600,174600,0
|
|
20241230,193600,1343623500,174600,174600,174600,174600,0
|
|
20241230,193500,1343623500,174600,174600,174600,174600,0
|
|
20241230,193400,1343623500,174600,174600,174600,174600,0
|
|
20241230,193300,1343623500,174600,174600,174600,174600,0
|
|
20241230,193200,1343623500,174600,174600,174600,174600,0
|
|
20241230,193100,1343623500,174600,174600,174600,174600,0
|
|
20241230,193000,1343623500,174600,174600,174600,174600,0
|
|
20241230,192900,1343623500,174600,174600,174600,174600,0
|
|
20241230,192800,1343623500,174600,174600,174600,174600,0
|
|
20241230,192700,1343623500,174600,174600,174600,174600,0
|
|
20241230,192600,1343623500,174600,174600,174600,174600,0
|
|
20241230,192500,1343623500,174600,174600,174600,174600,0
|
|
20241230,192400,1343623500,174600,174600,174600,174600,0
|
|
20241230,192300,1343623500,174600,174600,174600,174600,0
|
|
20241230,192200,1343623500,174600,174600,174600,174600,0
|
|
20241230,192100,1343623500,174600,174600,174600,174600,0
|
|
20241230,192000,1343623500,174600,174600,174600,174600,0
|
|
20241230,191900,1343623500,174600,174600,174600,174600,0
|
|
20241230,191800,1343623500,174600,174600,174600,174600,0
|
|
20241230,191700,1343623500,174600,174600,174600,174600,0
|
|
20241230,191600,1343623500,174600,174600,174600,174600,0
|
|
20241230,191500,1343623500,174600,174600,174600,174600,0
|
|
20241230,191400,1343623500,174600,174600,174600,174600,0
|
|
20241230,191300,1343623500,174600,174600,174600,174600,0
|
|
20241230,191200,1343623500,174600,174600,174600,174600,0
|
|
20241230,191100,1343623500,174600,174600,174600,174600,0
|
|
20241230,191000,1343623500,174600,174600,174600,174600,0
|
|
20241230,190900,1343623500,174600,174600,174600,174600,0
|
|
20241230,190800,1343623500,174600,174600,174600,174600,286
|
|
20241230,190700,1343623500,174600,174600,174600,174600,0
|
|
20241230,190600,1343623500,174600,174600,174600,174600,0
|
|
20241230,190500,1343623500,174600,174600,174600,174600,0
|
|
20241230,190400,1343623500,174600,174600,174600,174600,0
|
|
20241230,190300,1343623500,174600,174600,174600,174600,0
|
|
20241230,190200,1343623500,174600,174600,174600,174600,0
|
|
20241230,190100,1343623500,174600,174600,174600,174600,0
|
|
20241230,190000,1343623500,174600,174600,174600,174600,0
|
|
20241230,185900,1343623500,174600,174600,174600,174600,0
|
|
20241230,185800,1343623500,174600,174600,174600,174600,0
|
|
20241230,185700,1343623500,174600,174600,174600,174600,0
|
|
20241230,185600,1343623500,174600,174600,174600,174600,0
|
|
20241230,185500,1343623500,174600,174600,174600,174600,0
|
|
20241230,185400,1343623500,174600,174600,174600,174600,0
|
|
20241230,185300,1343623500,174600,174600,174600,174600,0
|
|
20241230,185200,1343623500,174600,174600,174600,174600,0
|
|
20241230,185100,1343623500,174600,174600,174600,174600,0
|
|
20241230,185000,1343623500,174600,174600,174600,174600,0
|
|
20241230,184900,1343623500,174600,174600,174600,174600,0
|
|
20241230,184800,1343623500,174600,174600,174600,174600,0
|
|
20241230,184700,1343623500,174600,174600,174600,174600,0
|
|
20241230,184600,1343623500,174600,174600,174600,174600,0
|
|
20241230,184500,1343623500,174600,174600,174600,174600,0
|
|
20241230,184400,1343623500,174600,174600,174600,174600,0
|
|
20241230,184300,1343623500,174600,174600,174600,174600,0
|
|
20241230,184200,1343623500,174600,174600,174600,174600,0
|
|
20241230,184100,1343623500,174600,174600,174600,174600,0
|
|
20241230,184000,1343623500,174600,174600,174600,174600,0
|
|
20241230,183900,1343623500,174600,174600,174600,174600,0
|
|
20241230,183800,1343623500,174600,174600,174600,174600,286
|
|
20241230,183700,1343623500,174600,174600,174600,174600,0
|
|
20241230,183600,1343623500,174600,174600,174600,174600,0
|
|
20241230,183500,1343623500,174600,174600,174600,174600,0
|
|
20241230,183400,1343623500,174600,174600,174600,174600,0
|
|
20241230,183300,1343623500,174600,174600,174600,174600,0
|
|
20241230,183200,1343623500,174600,174600,174600,174600,0
|
|
20241230,183100,1343623500,174600,174600,174600,174600,0
|
|
20241230,183000,1343623500,174600,174600,174600,174600,0
|
|
20241230,182900,1343623500,174600,174600,174600,174600,0
|
|
20241230,182800,1343623500,174600,174600,174600,174600,0
|
|
20241230,182700,1343623500,174600,174600,174600,174600,0
|
|
20241230,182600,1343623500,174600,174600,174600,174600,0
|
|
20241230,182500,1343623500,174600,174600,174600,174600,0
|
|
20241230,182400,1343623500,174600,174600,174600,174600,0
|
|
20241230,182300,1343623500,174600,174600,174600,174600,0
|
|
20241230,182200,1343623500,174600,174600,174600,174600,0
|
|
20241230,182100,1343623500,174600,174600,174600,174600,0
|
|
20241230,182000,1343623500,174600,174600,174600,174600,0
|
|
20241230,181900,1343623500,174600,174600,174600,174600,0
|
|
20241230,181800,1343623500,174600,174600,174600,174600,0
|
|
20241230,181700,1343623500,174600,174600,174600,174600,0
|
|
20241230,181600,1343623500,174600,174600,174600,174600,0
|
|
20241230,181500,1343623500,174600,174600,174600,174600,0
|
|
20241230,181400,1343623500,174600,174600,174600,174600,0
|
|
20241230,181300,1343623500,174600,174600,174600,174600,0
|
|
20241230,181200,1343623500,174600,174600,174600,174600,0
|
|
20241230,181100,1343623500,174600,174600,174600,174600,0
|
|
20241230,181000,1343623500,174600,174600,174600,174600,0
|
|
20241230,180900,1343623500,174600,174600,174600,174600,0
|
|
20241230,180800,1343623500,174600,174600,174600,174600,286
|
|
20241230,180700,1343623500,174600,174600,174600,174600,0
|
|
20241230,180600,1343623500,174600,174600,174600,174600,0
|
|
20241230,180500,1343623500,174600,174600,174600,174600,0
|
|
20241230,180400,1343623500,174600,174600,174600,174600,0
|
|
20241230,180300,1343623500,174600,174600,174600,174600,0
|
|
20241230,180200,1343623500,174600,174600,174600,174600,0
|
|
20241230,180100,1343623500,174600,174600,174600,174600,0
|
|
20241230,180000,1343623500,174600,174600,174600,174600,0
|
|
20241230,175900,1343623500,174600,174600,174600,174600,0
|
|
20241230,175800,1343623500,174600,174600,174600,174600,0
|
|
20241230,175700,1343623500,174600,174600,174600,174600,0
|
|
20241230,175600,1343623500,174600,174600,174600,174600,0
|
|
20241230,175500,1343623500,174600,174600,174600,174600,0
|
|
20241230,175400,1343623500,174600,174600,174600,174600,0
|
|
20241230,175300,1343623500,174600,174600,174600,174600,0
|
|
20241230,175200,1343623500,174600,174600,174600,174600,0
|
|
20241230,175100,1343623500,174600,174600,174600,174600,0
|
|
20241230,175000,1343623500,174600,174600,174600,174600,0
|
|
20241230,174900,1343623500,174600,174600,174600,174600,0
|
|
20241230,174800,1343623500,174600,174600,174600,174600,0
|
|
20241230,174700,1343623500,174600,174600,174600,174600,0
|
|
20241230,174600,1343623500,174600,174600,174600,174600,0
|
|
20241230,174500,1343623500,174600,174600,174600,174600,0
|
|
20241230,174400,1343623500,174600,174600,174600,174600,0
|
|
20241230,174300,1343623500,174600,174600,174600,174600,0
|
|
20241230,174200,1343623500,174600,174600,174600,174600,0
|
|
20241230,174100,1343623500,174600,174600,174600,174600,0
|
|
20241230,174000,1343623500,174600,174600,174600,174600,0
|
|
20241230,173900,1343623500,174600,174600,174600,174600,0
|
|
20241230,173800,1343623500,174600,174600,174600,174600,286
|
|
20241230,173700,1343623500,174600,174600,174600,174600,0
|
|
20241230,173600,1343623500,174600,174600,174600,174600,0
|
|
20241230,173500,1343623500,174600,174600,174600,174600,0
|
|
20241230,173400,1343623500,174600,174600,174600,174600,0
|
|
20241230,173300,1343623500,174600,174600,174600,174600,0
|
|
20241230,173200,1343623500,174600,174600,174600,174600,0
|
|
20241230,173100,1343623500,174600,174600,174600,174600,0
|
|
20241230,173000,1343623500,174600,174600,174600,174600,0
|
|
20241230,172900,1343623500,174600,174600,174600,174600,0
|
|
20241230,172800,1343623500,174600,174600,174600,174600,0
|
|
20241230,172700,1343623500,174600,174600,174600,174600,0
|
|
20241230,172600,1343623500,174600,174600,174600,174600,0
|
|
20241230,172500,1343623500,174600,174600,174600,174600,0
|
|
20241230,172400,1343623500,174600,174600,174600,174600,0
|
|
20241230,172300,1343623500,174600,174600,174600,174600,0
|
|
20241230,172200,1343623500,174600,174600,174600,174600,0
|
|
20241230,172100,1343623500,174600,174600,174600,174600,0
|
|
20241230,172000,1343623500,174600,174600,174600,174600,0
|
|
20241230,171900,1343623500,174600,174600,174600,174600,0
|
|
20241230,171800,1343623500,174600,174600,174600,174600,0
|
|
20241230,171700,1343623500,174600,174600,174600,174600,0
|
|
20241230,171600,1343623500,174600,174600,174600,174600,0
|
|
20241230,171500,1343623500,174600,174600,174600,174600,0
|
|
20241230,171400,1343623500,174600,174600,174600,174600,0
|
|
20241230,171300,1343623500,174600,174600,174600,174600,0
|
|
20241230,171200,1343623500,174600,174600,174600,174600,0
|
|
20241230,171100,1343623500,174600,174600,174600,174600,0
|
|
20241230,171000,1343623500,174600,174600,174600,174600,0
|
|
20241230,170900,1343623500,174600,174600,174600,174600,0
|
|
20241230,170800,1343623500,174600,174600,174600,174600,286
|
|
20241230,170700,1343623500,174600,174600,174600,174600,0
|
|
20241230,170600,1343623500,174600,174600,174600,174600,0
|
|
20241230,170500,1343623500,174600,174600,174600,174600,0
|
|
20241230,170400,1343623500,174600,174600,174600,174600,0
|
|
20241230,170300,1343623500,174600,174600,174600,174600,0
|
|
20241230,170200,1343623500,174600,174600,174600,174600,0
|
|
20241230,170100,1343623500,174600,174600,174600,174600,0
|
|
20241230,170000,1343623500,174600,174600,174600,174600,0
|
|
20241230,165900,1343623500,174600,174600,174600,174600,0
|
|
20241230,165800,1343623500,174600,174600,174600,174600,0
|
|
20241230,165700,1343623500,174600,174600,174600,174600,0
|
|
20241230,165600,1343623500,174600,174600,174600,174600,0
|
|
20241230,165500,1343623500,174600,174600,174600,174600,0
|
|
20241230,165400,1343623500,174600,174600,174600,174600,0
|
|
20241230,165300,1343623500,174600,174600,174600,174600,0
|
|
20241230,165200,1343623500,174600,174600,174600,174600,0
|
|
20241230,165100,1343623500,174600,174600,174600,174600,0
|
|
20241230,165000,1343623500,174600,174600,174600,174600,0
|
|
20241230,164900,1343623500,174600,174600,174600,174600,0
|
|
20241230,164800,1343623500,174600,174600,174600,174600,0
|
|
20241230,164700,1343623500,174600,174600,174600,174600,0
|
|
20241230,164600,1343623500,174600,174600,174600,174600,0
|
|
20241230,164500,1343623500,174600,174600,174600,174600,0
|
|
20241230,164400,1343623500,174600,174600,174600,174600,0
|
|
20241230,164300,1343623500,174600,174600,174600,174600,0
|
|
20241230,164200,1343623500,174600,174600,174600,174600,0
|
|
20241230,164100,1343623500,174600,174600,174600,174600,0
|
|
20241230,164000,1343623500,174600,174600,174600,174600,0
|
|
20241230,163900,1343623500,174600,174600,174600,174600,0
|
|
20241230,163800,1343623500,174600,174600,174600,174600,286
|
|
20241230,163700,1343623500,174600,174600,174600,174600,0
|
|
20241230,163600,1343623500,174600,174600,174600,174600,0
|
|
20241230,163500,1343623500,174600,174600,174600,174600,0
|
|
20241230,163400,1343623500,174600,174600,174600,174600,0
|
|
20241230,163300,1343623500,174600,174600,174600,174600,0
|
|
20241230,163200,1343623500,174600,174600,174600,174600,0
|
|
20241230,163100,1343623500,174600,174600,174600,174600,0
|
|
20241230,163000,1343623500,174600,174600,174600,174600,0
|
|
20241230,162900,1343623500,174600,174600,174600,174600,0
|
|
20241230,162800,1343623500,174600,174600,174600,174600,0
|
|
20241230,162700,1343623500,174600,174600,174600,174600,0
|
|
20241230,162600,1343623500,174600,174600,174600,174600,0
|
|
20241230,162500,1343623500,174600,174600,174600,174600,0
|
|
20241230,162400,1343623500,174600,174600,174600,174600,0
|
|
20241230,162300,1343623500,174600,174600,174600,174600,0
|
|
20241230,162200,1343623500,174600,174600,174600,174600,0
|
|
20241230,162100,1343623500,174600,174600,174600,174600,0
|
|
20241230,162000,1343623500,174600,174600,174600,174600,0
|
|
20241230,161900,1343623500,174600,174600,174600,174600,0
|
|
20241230,161800,1343623500,174600,174600,174600,174600,0
|
|
20241230,161700,1343623500,174600,174600,174600,174600,0
|
|
20241230,161600,1343623500,174600,174600,174600,174600,0
|
|
20241230,161500,1343623500,174600,174600,174600,174600,0
|
|
20241230,161400,1343623500,174600,174600,174600,174600,0
|
|
20241230,161300,1343623500,174600,174600,174600,174600,0
|
|
20241230,161200,1343623500,174600,174600,174600,174600,0
|
|
20241230,161100,1343623500,174600,174600,174600,174600,0
|
|
20241230,161000,1343623500,174600,174600,174600,174600,0
|
|
20241230,160900,1343623500,174600,174600,174600,174600,0
|
|
20241230,160800,1343623500,174600,174600,174600,174600,286
|
|
20241230,160700,1343623500,174600,174600,174600,174600,0
|
|
20241230,160600,1343623500,174600,174600,174600,174600,0
|
|
20241230,160500,1343623500,174600,174600,174600,174600,0
|
|
20241230,160400,1343623500,174600,174600,174600,174600,0
|
|
20241230,160300,1343623500,174600,174600,174600,174600,0
|
|
20241230,160200,1343623500,174600,174600,174600,174600,0
|
|
20241230,160100,1343623500,174600,174600,174600,174600,0
|
|
20241230,160000,1343623500,174600,174600,174600,174600,0
|
|
20241230,155900,1343623500,174600,174600,174600,174600,0
|
|
20241230,155800,1343623500,174600,174600,174600,174600,0
|
|
20241230,155700,1343623500,174600,174600,174600,174600,0
|
|
20241230,155600,1343623500,174600,174600,174600,174600,0
|
|
20241230,155500,1343623500,174600,174600,174600,174600,0
|
|
20241230,155400,1343623500,174600,174600,174600,174600,0
|
|
20241230,155300,1343623500,174600,174600,174600,174600,0
|
|
20241230,155200,1343623500,174600,174600,174600,174600,0
|
|
20241230,155100,1343623500,174600,174600,174600,174600,0
|
|
20241230,155000,1343623500,174600,174600,174600,174600,0
|
|
20241230,154900,1343623500,174600,174600,174600,174600,0
|
|
20241230,154800,1343623500,174600,174600,174600,174600,0
|
|
20241230,154700,1343623500,174600,174600,174600,174600,0
|
|
20241230,154600,1343623500,174600,174600,174600,174600,0
|
|
20241230,154500,1343623500,174600,174600,174600,174600,0
|
|
20241230,154400,1343623500,174600,174600,174600,174600,0
|
|
20241230,154300,1343623500,174600,174600,174600,174600,0
|
|
20241230,154200,1343623500,174600,174600,174600,174600,0
|
|
20241230,154100,1343623500,174600,174600,174600,174600,0
|
|
20241230,154000,1343623500,174600,174600,174600,174600,0
|
|
20241230,153900,1343623500,174600,174600,174600,174600,0
|
|
20241230,153800,1343623500,174600,174600,174600,174600,286
|
|
20241230,153700,1343623500,174600,174600,174600,174600,0
|
|
20241230,153600,1343623500,174600,174600,174600,174600,0
|
|
20241230,153500,1343623500,174600,174600,174600,174600,0
|
|
20241230,153400,1343623500,174600,174600,174600,174600,0
|
|
20241230,153300,1343623500,174600,174600,174600,174600,0
|
|
20241230,153200,1343623500,174600,174600,174600,174600,0
|
|
20241230,153100,1343623500,174600,174600,174600,174600,0
|
|
20241230,153000,1343623500,174600,174600,174600,174600,286
|
|
20241230,152900,1293687900,175400,175400,175400,175400,0
|
|
20241230,152800,1293687900,175400,175400,175400,175400,0
|
|
20241230,152700,1293687900,175400,175400,175400,175400,0
|
|
20241230,152600,1293687900,175400,175400,175400,175400,0
|
|
20241230,152500,1293687900,175400,175400,175400,175400,0
|
|
20241230,152400,1293687900,175400,175400,175400,175400,0
|
|
20241230,152300,1293687900,175400,175400,175400,175400,0
|
|
20241230,152200,1293687900,175400,175400,175400,175400,0
|
|
20241230,152100,1293687900,175400,175400,175400,175400,0
|
|
20241230,152000,1293687900,175400,175400,175400,175400,0
|
|
20241230,151900,1293687900,175400,175400,175400,175400,2
|
|
20241230,151800,1293337100,175200,175300,175300,175200,31
|
|
20241230,151700,1287904700,175300,175300,175300,175300,16
|
|
20241230,151600,1285099900,175300,175300,175300,175300,6
|
|
20241230,151500,1284048100,175400,175200,175400,175200,11
|
|
20241230,151400,1282118900,175200,175200,175200,175200,7
|
|
20241230,151300,1280892500,175000,175200,175200,175000,31
|
|
20241230,151200,1275466200,175200,174900,175200,174900,4
|
|
20241230,151100,1274766000,174900,175000,175000,174800,57
|
|
20241230,151000,1264792500,175000,175200,175200,175000,3
|
|
20241230,150900,1264267300,175200,175200,175200,175200,2
|
|
20241230,150800,1263916900,175200,175100,175200,175100,36
|
|
20241230,150700,1257612800,175100,175200,175200,175100,42
|
|
20241230,150600,1250255500,175300,175400,175400,175300,112
|
|
20241230,150500,1230621800,175300,175400,175400,175300,91
|
|
20241230,150400,1214660600,175500,175600,175600,175500,42
|
|
20241230,150300,1207289500,175600,175600,175600,175600,4
|
|
20241230,150200,1206587100,175600,175600,175600,175600,49
|
|
20241230,150100,1197982700,175600,175600,175600,175600,0
|
|
20241230,150000,1197982700,175600,175600,175600,175600,1
|
|
20241230,145900,1197807100,175500,175500,175500,175500,1
|
|
20241230,145800,1197631600,175600,175600,175600,175600,50
|
|
20241230,145700,1188851600,175500,175600,175600,175500,2
|
|
20241230,145600,1188500500,175600,175600,175600,175600,1
|
|
20241230,145500,1188324900,175600,175600,175600,175600,18
|
|
20241230,145400,1185164100,175600,175600,175600,175600,15
|
|
20241230,145300,1182530100,175700,175700,175700,175700,2
|
|
20241230,145200,1182178700,175700,175700,175700,175700,2
|
|
20241230,145100,1181827300,175600,175600,175600,175600,11
|
|
20241230,145000,1179895700,175600,175600,175600,175600,1
|
|
20241230,144900,1179720100,175600,175600,175600,175600,11
|
|
20241230,144800,1177788500,175500,175500,175500,175500,0
|
|
20241230,144700,1177788500,175500,175500,175500,175500,10
|
|
20241230,144600,1176033500,175500,175500,175500,175500,7
|
|
20241230,144500,1174805000,175500,175500,175500,175500,0
|
|
20241230,144400,1174805000,175500,175500,175500,175500,2
|
|
20241230,144300,1174454000,175400,175400,175400,175400,0
|
|
20241230,144200,1174454000,175400,175400,175400,175400,2
|
|
20241230,144100,1174103200,175400,175400,175400,175400,1
|
|
20241230,144000,1173927800,175400,175700,175700,175400,19
|
|
20241230,143900,1170590100,175400,175400,175400,175400,10
|
|
20241230,143800,1168836100,175400,175400,175400,175400,1
|
|
20241230,143700,1168660700,175400,175400,175400,175400,3
|
|
20241230,143600,1168134500,175400,175400,175400,175400,7
|
|
20241230,143500,1166906700,175400,175400,175400,175400,10
|
|
20241230,143400,1165152700,175400,175400,175400,175400,11
|
|
20241230,143300,1163223300,175400,175600,175600,175400,58
|
|
20241230,143200,1153042000,175600,175600,175600,175600,3
|
|
20241230,143100,1152515200,175600,175600,175600,175600,0
|
|
20241230,143000,1152515200,175600,175900,175900,175600,2
|
|
20241230,142900,1152163700,175900,175900,175900,175900,1
|
|
20241230,142800,1151987800,175500,175500,175500,175500,0
|
|
20241230,142700,1151987800,175500,175500,175500,175500,4
|
|
20241230,142600,1151285800,175500,175600,175600,175500,63
|
|
20241230,142500,1140227800,175600,175700,175700,175600,101
|
|
20241230,142400,1122489500,175700,175800,175800,175700,38
|
|
20241230,142300,1115809200,175800,175900,175900,175800,10
|
|
20241230,142200,1114050300,175900,175900,175900,175900,1
|
|
20241230,142100,1113874400,175900,175900,175900,175900,2
|
|
20241230,142000,1113522600,175900,176000,176000,175900,24
|
|
20241230,141900,1109300500,176100,176100,176100,176100,50
|
|
20241230,141800,1100495500,176000,176000,176000,176000,5
|
|
20241230,141700,1099615500,176000,176000,176000,176000,9
|
|
20241230,141600,1098031500,176000,176000,176000,176000,0
|
|
20241230,141500,1098031500,176000,176100,176100,176000,112
|
|
20241230,141400,1078312700,176100,176100,176100,176100,0
|
|
20241230,141300,1078312700,176100,176100,176100,176100,0
|
|
20241230,141200,1078312700,176100,176100,176100,176100,94
|
|
20241230,141100,1061759300,176300,176200,176300,176200,55
|
|
20241230,141000,1052064400,176200,176200,176200,176100,63
|
|
20241230,140900,1040964400,176300,176300,176300,176300,1
|
|
20241230,140800,1040788100,176400,176400,176400,176400,13
|
|
20241230,140700,1038494900,176400,176400,176400,176400,62
|
|
20241230,140600,1027558100,176400,176400,176400,176400,0
|
|
20241230,140500,1027558100,176400,176400,176400,176400,0
|
|
20241230,140400,1027558100,176400,176400,176400,176400,1
|
|
20241230,140300,1027381700,176500,176500,176500,176500,3
|
|
20241230,140200,1026852200,176500,176400,176500,176400,4
|
|
20241230,140100,1026146500,176400,176300,176400,176300,20
|
|
20241230,140000,1022618700,176400,176400,176400,176400,0
|
|
20241230,135900,1022618700,176400,176300,176400,176300,9
|
|
20241230,135800,1021031700,176200,176200,176200,176200,0
|
|
20241230,135700,1021031700,176200,176200,176200,176200,0
|
|
20241230,135600,1021031700,176200,176300,176300,176200,10
|
|
20241230,135500,1019269600,176300,176300,176300,176300,0
|
|
20241230,135400,1019269600,176300,176300,176300,176300,0
|
|
20241230,135300,1019269600,176300,176300,176300,176300,6
|
|
20241230,135200,1018211800,176200,176200,176200,176200,0
|
|
20241230,135100,1018211800,176200,176200,176200,176200,0
|
|
20241230,135000,1018211800,176200,176400,176400,176200,6
|
|
20241230,134900,1017154400,176400,176200,176400,176200,28
|
|
20241230,134800,1012216000,176100,176100,176100,176100,0
|
|
20241230,134700,1012216000,176100,176100,176100,176100,0
|
|
20241230,134600,1012216000,176100,176100,176100,176100,5
|
|
20241230,134500,1011335500,176100,176100,176100,176100,4
|
|
20241230,134400,1010631100,176100,176100,176100,176100,0
|
|
20241230,134300,1010631100,176100,176100,176100,176100,3
|
|
20241230,134200,1010102800,176100,176100,176100,176100,8
|
|
20241230,134100,1008694000,176200,176200,176200,176200,6
|
|
20241230,134000,1007636800,176000,176000,176000,176000,0
|
|
20241230,133900,1007636800,176000,176000,176000,176000,13
|
|
20241230,133800,1005348800,176000,176000,176000,176000,0
|
|
20241230,133700,1005348800,176000,176000,176000,176000,6
|
|
20241230,133600,1004292800,176000,176000,176000,176000,1
|
|
20241230,133500,1004116800,176000,176000,176000,176000,11
|
|
20241230,133400,1002180800,176400,176400,176400,176400,1
|
|
20241230,133300,1002004400,176400,176400,176400,176400,6
|
|
20241230,133200,1000946000,175900,175900,175900,175900,0
|
|
20241230,133100,1000946000,175900,175900,175900,175900,0
|
|
20241230,133000,1000946000,175900,175900,175900,175900,0
|
|
20241230,132900,1000946000,175900,175900,175900,175900,0
|
|
20241230,132800,1000946000,175900,175900,175900,175900,0
|
|
20241230,132700,1000946000,175900,175900,175900,175900,0
|
|
20241230,132600,1000946000,175900,175900,175900,175900,1
|
|
20241230,132500,1000770100,176500,176500,176500,176500,0
|
|
20241230,132400,1000770100,176500,176500,176500,176500,0
|
|
20241230,132300,1000770100,176500,176500,176500,176500,0
|
|
20241230,132200,1000770100,176500,176500,176500,176500,1
|
|
20241230,132100,1000593600,176700,176700,176700,176700,0
|
|
20241230,132000,1000593600,176700,176700,176700,176700,0
|
|
20241230,131900,1000593600,176700,176700,176700,176700,0
|
|
20241230,131800,1000593600,176700,176000,176700,176000,23
|
|
20241230,131700,996538600,175800,175800,175800,175800,0
|
|
20241230,131600,996538600,175800,176300,176300,175800,59
|
|
20241230,131500,986149300,176300,176500,176500,176300,90
|
|
20241230,131400,970269500,176700,176700,176700,176700,0
|
|
20241230,131300,970269500,176700,176700,176700,176700,1
|
|
20241230,131200,970092800,176700,176700,176700,176700,1
|
|
20241230,131100,969916100,176800,176800,176800,176800,0
|
|
20241230,131000,969916100,176800,176500,176800,176500,19
|
|
20241230,130900,966560500,176500,176500,176500,176500,0
|
|
20241230,130800,966560500,176500,176500,176500,176500,5
|
|
20241230,130700,965678000,176500,176500,176500,176500,1
|
|
20241230,130600,965501500,176700,176700,176700,176700,0
|
|
20241230,130500,965501500,176700,176700,176700,176700,0
|
|
20241230,130400,965501500,176700,176700,176700,176700,2
|
|
20241230,130300,965148100,176700,176700,176700,176700,0
|
|
20241230,130200,965148100,176700,176700,176700,176700,0
|
|
20241230,130100,965148100,176700,176700,176700,176700,0
|
|
20241230,130000,965148100,176700,176700,176700,176700,0
|
|
20241230,125900,965148100,176700,176700,176700,176700,14
|
|
20241230,125800,962674300,176700,176700,176700,176700,0
|
|
20241230,125700,962674300,176700,176700,176700,176700,0
|
|
20241230,125600,962674300,176700,176700,176700,176700,0
|
|
20241230,125500,962674300,176700,176700,176700,176700,0
|
|
20241230,125400,962674300,176700,176700,176700,176700,0
|
|
20241230,125300,962674300,176700,176700,176700,176700,0
|
|
20241230,125200,962674300,176700,176700,176700,176400,19
|
|
20241230,125100,959318800,176400,176400,176400,176400,0
|
|
20241230,125000,959318800,176400,176300,176400,176300,19
|
|
20241230,124900,955967900,176400,176400,176400,176400,0
|
|
20241230,124800,955967900,176400,176300,176400,176300,2
|
|
20241230,124700,955615200,176400,176400,176400,176400,1
|
|
20241230,124600,955438800,176400,176400,176400,176400,1
|
|
20241230,124500,955262400,176400,176400,176400,176400,0
|
|
20241230,124400,955262400,176400,176400,176400,176400,1
|
|
20241230,124300,955086000,176300,176300,176300,176300,0
|
|
20241230,124200,955086000,176300,176300,176300,176300,1
|
|
20241230,124100,954909700,176300,176300,176300,176300,0
|
|
20241230,124000,954909700,176300,176300,176300,176300,1
|
|
20241230,123900,954733400,176300,176300,176300,176300,11
|
|
20241230,123800,952794100,176300,176400,176400,176300,14
|
|
20241230,123700,950325600,176300,176300,176300,176300,0
|
|
20241230,123600,950325600,176300,176300,176300,176300,0
|
|
20241230,123500,950325600,176300,176400,176400,176300,3
|
|
20241230,123400,949796600,176300,176300,176300,176300,0
|
|
20241230,123300,949796600,176300,176400,176400,176300,10
|
|
20241230,123200,948033100,176300,176300,176300,176300,0
|
|
20241230,123100,948033100,176300,176500,176500,176300,4
|
|
20241230,123000,947327300,176500,176500,176500,176500,1
|
|
20241230,122900,947150800,176300,176300,176300,176300,0
|
|
20241230,122800,947150800,176300,176300,176300,176300,0
|
|
20241230,122700,947150800,176300,176300,176300,176300,0
|
|
20241230,122600,947150800,176300,176300,176300,176300,1
|
|
20241230,122500,946974500,176500,176500,176500,176500,0
|
|
20241230,122400,946974500,176500,176500,176500,176500,0
|
|
20241230,122300,946974500,176500,176500,176500,176500,8
|
|
20241230,122200,945562500,176200,176200,176200,176200,3
|
|
20241230,122100,945033900,176100,176100,176100,176100,0
|
|
20241230,122000,945033900,176100,176100,176100,176100,0
|
|
20241230,121900,945033900,176100,176100,176100,176100,2
|
|
20241230,121800,944681700,176100,176100,176100,176100,2
|
|
20241230,121700,944329500,176100,176100,176100,176100,1
|
|
20241230,121600,944153400,176200,176200,176200,176200,33
|
|
20241230,121500,938338800,176200,176200,176200,176200,32
|
|
20241230,121400,932700400,176200,176300,176300,176200,39
|
|
20241230,121300,925825600,176300,176300,176300,176300,2
|
|
20241230,121200,925473000,176300,176300,176300,176300,1
|
|
20241230,121100,925296700,176300,176400,176400,176300,15
|
|
20241230,121000,922650800,176300,176400,176400,176300,38
|
|
20241230,120900,915950200,176500,176400,176500,176400,4
|
|
20241230,120800,915244500,176500,176800,176800,176500,33
|
|
20241230,120700,909418500,176800,176800,176800,176800,1
|
|
20241230,120600,909241700,176500,176500,176500,176500,0
|
|
20241230,120500,909241700,176500,176500,176500,176500,0
|
|
20241230,120400,909241700,176500,176500,176500,176500,0
|
|
20241230,120300,909241700,176500,176500,176500,176500,1
|
|
20241230,120200,909065200,176600,176600,176600,176600,0
|
|
20241230,120100,909065200,176600,176600,176600,176600,26
|
|
20241230,120000,904473600,176700,176700,176700,176700,11
|
|
20241230,115900,902529900,176600,176600,176600,176600,0
|
|
20241230,115800,902529900,176600,176600,176600,176600,0
|
|
20241230,115700,902529900,176600,176600,176600,176600,0
|
|
20241230,115600,902529900,176600,176600,176600,176600,0
|
|
20241230,115500,902529900,176600,176600,176600,176600,2
|
|
20241230,115400,902176700,176800,176800,176800,176800,2
|
|
20241230,115300,901823100,176600,176600,176600,176600,0
|
|
20241230,115200,901823100,176600,176700,176700,176600,33
|
|
20241230,115100,895995100,176700,176700,176700,176700,3
|
|
20241230,115000,895465000,176700,176600,176700,176600,24
|
|
20241230,114900,891226300,176700,176700,176700,176700,0
|
|
20241230,114800,891226300,176700,176700,176700,176700,2
|
|
20241230,114700,890872900,176600,176600,176600,176600,0
|
|
20241230,114600,890872900,176600,176600,176600,176600,10
|
|
20241230,114500,889106900,176600,176600,176600,176600,1
|
|
20241230,114400,888930300,176700,176700,176700,176700,0
|
|
20241230,114300,888930300,176700,176700,176700,176700,3
|
|
20241230,114200,888400200,176600,176600,176600,176600,0
|
|
20241230,114100,888400200,176600,176700,176700,176600,2
|
|
20241230,114000,888046900,176700,176700,176700,176700,1
|
|
20241230,113900,887870200,176600,176600,176600,176600,1
|
|
20241230,113800,887693600,176600,176700,176700,176600,32
|
|
20241230,113700,882041000,176800,176800,176800,176800,5
|
|
20241230,113600,881157000,176900,176800,176900,176800,2
|
|
20241230,113500,880803300,176800,176800,176800,176800,1
|
|
20241230,113400,880626500,176700,176700,176700,176700,0
|
|
20241230,113300,880626500,176700,176700,176700,176700,0
|
|
20241230,113200,880626500,176700,176700,176700,176700,47
|
|
20241230,113100,872321600,176700,176700,176700,176700,0
|
|
20241230,113000,872321600,176700,176700,176700,176700,6
|
|
20241230,112900,871261400,176600,176600,176600,176600,4
|
|
20241230,112800,870555000,176500,176600,176600,176500,2
|
|
20241230,112700,870201900,176600,176600,176600,176600,9
|
|
20241230,112600,868612500,176500,176500,176500,176500,0
|
|
20241230,112500,868612500,176500,176500,176500,176500,0
|
|
20241230,112400,868612500,176500,176500,176500,176500,0
|
|
20241230,112300,868612500,176500,176500,176500,176500,8
|
|
20241230,112200,867200500,176500,176500,176500,176500,1
|
|
20241230,112100,867024000,176500,176500,176500,176500,1
|
|
20241230,112000,866847500,176500,176500,176500,176500,1
|
|
20241230,111900,866671000,176500,176500,176500,176500,0
|
|
20241230,111800,866671000,176500,176500,176500,176500,10
|
|
20241230,111700,864906000,176500,176600,176600,176500,3
|
|
20241230,111600,864376400,176700,176700,176700,176700,1
|
|
20241230,111500,864199700,176700,176700,176700,176700,0
|
|
20241230,111400,864199700,176700,176600,176700,176600,3
|
|
20241230,111300,863669700,176700,176700,176700,176700,1
|
|
20241230,111200,863493000,176700,176700,176700,176700,0
|
|
20241230,111100,863493000,176700,176300,176700,176300,310
|
|
20241230,111000,808810200,176300,176400,176400,176300,49
|
|
20241230,110900,800170600,176400,176400,176400,176400,5
|
|
20241230,110800,799288600,176400,176400,176400,176400,10
|
|
20241230,110700,797524600,176400,176700,176700,176400,77
|
|
20241230,110600,783920800,176700,176700,176700,176700,0
|
|
20241230,110500,783920800,176700,176700,176700,176700,12
|
|
20241230,110400,781800400,176700,176600,176700,176600,11
|
|
20241230,110300,779857600,176700,176600,176700,176600,2
|
|
20241230,110200,779504300,176600,177300,177300,175900,334
|
|
20241230,110100,720413300,177300,177400,177400,177300,3
|
|
20241230,110000,719881300,177300,177300,177300,177300,20
|
|
20241230,105900,716335300,177300,177300,177300,177300,0
|
|
20241230,105800,716335300,177300,177300,177400,177300,60
|
|
20241230,105700,705696900,177400,177400,177400,177400,0
|
|
20241230,105600,705696900,177400,177400,177500,177400,6
|
|
20241230,105500,704632400,177300,177300,177300,177300,1
|
|
20241230,105400,704455100,177500,177500,177500,177500,0
|
|
20241230,105300,704455100,177500,177500,177500,177500,11
|
|
20241230,105200,702502600,177300,177300,177300,177300,0
|
|
20241230,105100,702502600,177300,177300,177300,177300,1
|
|
20241230,105000,702325300,177600,177600,177600,177600,2
|
|
20241230,104900,701970100,177300,177300,177300,177300,0
|
|
20241230,104800,701970100,177300,177300,177300,177300,0
|
|
20241230,104700,701970100,177300,177300,177300,177300,1
|
|
20241230,104600,701792800,177200,177200,177200,177200,0
|
|
20241230,104500,701792800,177200,177200,177200,177200,1
|
|
20241230,104400,701615600,177200,177600,177600,177200,58
|
|
20241230,104300,691315200,177700,177700,177700,177700,1
|
|
20241230,104200,691137500,177600,177600,177600,177600,4
|
|
20241230,104100,690427100,177200,177200,177200,177200,0
|
|
20241230,104000,690427100,177200,177200,177200,177200,19
|
|
20241230,103900,687060300,177200,177200,177200,177200,1
|
|
20241230,103800,686883100,177200,177300,177300,177200,2
|
|
20241230,103700,686528600,177300,177300,177300,177300,2
|
|
20241230,103600,686174000,177800,177800,177800,177800,13
|
|
20241230,103500,683862600,177900,177300,177900,177300,214
|
|
20241230,103400,645859500,177300,177300,177300,177300,1
|
|
20241230,103300,645682200,177400,177400,177400,177400,4
|
|
20241230,103200,644972600,177300,177300,177300,177300,0
|
|
20241230,103100,644972600,177300,177300,177300,177300,0
|
|
20241230,103000,644972600,177300,177400,177400,177300,13
|
|
20241230,102900,642667500,177400,177400,177400,177400,3
|
|
20241230,102800,642135300,177300,176900,177400,176900,193
|
|
20241230,102700,607937500,177000,177000,177000,177000,39
|
|
20241230,102600,601034500,177000,176900,177000,176900,111
|
|
20241230,102500,581389500,176900,176900,176900,176900,1
|
|
20241230,102400,581212600,176800,176800,176800,176800,2
|
|
20241230,102300,580859000,176900,176900,176900,176900,0
|
|
20241230,102200,580859000,176900,176900,176900,176900,0
|
|
20241230,102100,580859000,176900,177000,177000,176900,61
|
|
20241230,102000,570067800,177000,177000,177000,177000,0
|
|
20241230,101900,570067800,177000,176900,177200,176900,304
|
|
20241230,101800,516255700,176900,176800,176900,176800,58
|
|
20241230,101700,505997100,176800,176800,176800,176800,5
|
|
20241230,101600,505113100,176800,176800,176800,176800,60
|
|
20241230,101500,494505100,176800,176700,176800,176700,60
|
|
20241230,101400,483899000,176600,176600,176600,176600,1
|
|
20241230,101300,483722400,176700,176600,176700,176600,4
|
|
20241230,101200,483015800,176800,176700,176800,176700,4
|
|
20241230,101100,482308700,176700,176800,176800,176700,3
|
|
20241230,101000,481778500,176700,176800,176800,176700,9
|
|
20241230,100900,480187600,176800,176700,176800,176700,9
|
|
20241230,100800,478597100,176700,176500,176700,176500,111
|
|
20241230,100700,458990400,176100,176000,176100,176000,5
|
|
20241230,100600,458110100,176000,176000,176000,176000,7
|
|
20241230,100500,456878100,176000,176000,176000,176000,4
|
|
20241230,100400,456174100,176100,176100,176100,176100,0
|
|
20241230,100300,456174100,176100,176000,176100,176000,4
|
|
20241230,100200,455469800,176500,176700,176700,176500,6
|
|
20241230,100100,454410600,176000,175600,176400,175600,163
|
|
20241230,100000,425734300,175600,175400,175600,175400,35
|
|
20241230,095900,419592900,175000,175200,175200,175000,133
|
|
20241230,095800,396295600,175200,175200,175200,175200,0
|
|
20241230,095700,396295600,175200,175200,175200,175200,24
|
|
20241230,095600,392090800,175200,175200,175200,175200,2
|
|
20241230,095500,391740400,175200,175200,175200,175200,8
|
|
20241230,095400,390338800,175200,175200,175200,175200,0
|
|
20241230,095300,390338800,175200,175200,175200,175200,4
|
|
20241230,095200,389638000,175200,175200,175200,175200,19
|
|
20241230,095100,386309200,175200,175200,175200,175200,1
|
|
20241230,095000,386134000,175100,175200,175200,175100,2
|
|
20241230,094900,385783700,175200,175200,175200,175200,1
|
|
20241230,094800,385608500,175200,175200,175200,175200,22
|
|
20241230,094700,381754100,175200,175100,175200,175100,32
|
|
20241230,094600,376150500,175100,175100,175100,175100,4
|
|
20241230,094500,375450100,175100,175400,175400,174800,195
|
|
20241230,094400,341302000,175400,175300,175400,175300,26
|
|
20241230,094300,336742700,175300,175100,175300,175100,8
|
|
20241230,094200,335340500,175300,175300,175300,175300,7
|
|
20241230,094100,334113400,175200,175000,175200,175000,24
|
|
20241230,094000,329911000,175000,175000,175100,175000,21
|
|
20241230,093900,326235900,175200,175200,175200,175200,0
|
|
20241230,093800,326235900,175200,175300,175300,175000,13
|
|
20241230,093700,323959300,175300,175200,175300,175200,7
|
|
20241230,093600,322732800,175300,175300,175300,175300,0
|
|
20241230,093500,322732800,175300,175300,175300,175000,4
|
|
20241230,093400,322031900,174900,174900,174900,174900,0
|
|
20241230,093300,322031900,174900,175000,175000,174900,6
|
|
20241230,093200,320982000,175000,175300,175400,175000,16
|
|
20241230,093100,318180000,175000,175400,175400,175000,35
|
|
20241230,093000,312044000,175300,175300,175300,175300,27
|
|
20241230,092900,307310900,175000,175000,175000,175000,0
|
|
20241230,092800,307310900,175000,175000,175000,175000,0
|
|
20241230,092700,307310900,175000,174800,175000,174800,13
|
|
20241230,092600,305036100,174800,174800,174800,174800,0
|
|
20241230,092500,305036100,174800,174800,174800,174800,12
|
|
20241230,092400,302938500,174900,174900,174900,174900,1
|
|
20241230,092300,302763600,174800,175900,175900,174800,113
|
|
20241230,092200,282962500,175800,175800,175800,175800,4
|
|
20241230,092100,282259300,175800,175800,175800,175800,0
|
|
20241230,092000,282259300,175800,175900,176000,175400,67
|
|
20241230,091900,270475100,176000,176100,176100,176000,24
|
|
20241230,091800,266248900,176100,176800,176800,176100,25
|
|
20241230,091700,261829600,176800,176800,176800,176800,57
|
|
20241230,091600,251752000,176800,175100,177100,175100,337
|
|
20241230,091500,192314400,175500,175900,175900,175500,73
|
|
20241230,091400,179481100,176000,175900,176000,175900,7
|
|
20241230,091300,178249600,176000,176000,176000,176000,4
|
|
20241230,091200,177545600,174800,174800,175100,174800,53
|
|
20241230,091100,168269900,174500,174800,174800,174500,70
|
|
20241230,091000,156048400,174800,175100,175100,174600,29
|
|
20241230,090900,150982200,175100,174200,176200,174200,68
|
|
20241230,090800,139100200,174000,173000,174000,173000,145
|
|
20241230,090700,113909200,173000,172900,173500,172900,89
|
|
20241230,090600,98502800,172900,173000,173000,172900,55
|
|
20241230,090500,88989800,173000,173200,173200,173000,36
|
|
20241230,090400,82759800,173100,173200,173200,173100,10
|
|
20241230,090300,81028100,173200,173400,173400,173200,28
|
|
20241230,090200,76177700,173200,173200,173200,173200,16
|
|
20241230,090100,73406500,174600,174100,174600,173100,66
|
|
20241230,090000,61915300,173400,173400,174600,173400,357
|