690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241218,202700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,202600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,202000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,201000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,200000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,195600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,195000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,194000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,193000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,192600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,192000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,191000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,190000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,185600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,185000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,184000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,183000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,182600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,182000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,181000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,180000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,175600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,175000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,174000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,173000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,172600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,172000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,171000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,170000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,165600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,165000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,164000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,163000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,162600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,162000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,161000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,160000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155700,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,155600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,155000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,154000,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153900,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153800,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153700,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153600,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153500,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153400,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153300,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153200,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153100,1802991900,63000,63000,63000,63000,0
|
||
|
|
20241218,153000,1802991900,63000,63000,63000,63000,492
|
||
|
|
20241218,152900,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152800,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152700,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152600,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152500,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152400,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152300,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152200,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152100,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,152000,1771995900,63000,63000,63000,63000,0
|
||
|
|
20241218,151900,1771995900,63000,62800,63000,62800,15
|
||
|
|
20241218,151800,1771053300,62700,63200,63200,62700,40
|
||
|
|
20241218,151700,1768540300,63200,62700,63200,62700,137
|
||
|
|
20241218,151600,1759925800,62700,62700,62800,62700,18
|
||
|
|
20241218,151500,1758795700,62800,62800,62800,62700,76
|
||
|
|
20241218,151400,1754025400,62800,62800,62800,62700,190
|
||
|
|
20241218,151300,1742096900,62800,62800,62800,62700,249
|
||
|
|
20241218,151200,1726469700,62800,62800,62800,62800,460
|
||
|
|
20241218,151100,1697581700,62800,62800,63000,62700,755
|
||
|
|
20241218,151000,1650167000,63000,62900,63000,62800,621
|
||
|
|
20241218,150900,1611115500,62800,62800,63000,62800,335
|
||
|
|
20241218,150800,1590074300,63000,62900,63000,62800,769
|
||
|
|
20241218,150700,1541736600,63000,63000,63300,62900,560
|
||
|
|
20241218,150600,1506466000,63300,63100,63300,63100,31
|
||
|
|
20241218,150500,1504508900,63100,63100,63100,63100,17
|
||
|
|
20241218,150400,1503436200,63100,63100,63100,63000,36
|
||
|
|
20241218,150300,1501164900,63100,63100,63200,63100,56
|
||
|
|
20241218,150200,1497628100,63200,63200,63300,63000,309
|
||
|
|
20241218,150100,1478153600,63200,63300,63300,63200,38
|
||
|
|
20241218,150000,1475749400,63300,63300,63300,63100,93
|
||
|
|
20241218,145900,1469868900,63300,63200,63300,63100,553
|
||
|
|
20241218,145800,1434915900,63200,63100,63200,63100,237
|
||
|
|
20241218,145700,1419941400,63100,63200,63200,63100,99
|
||
|
|
20241218,145600,1413684700,63200,63100,63200,63000,135
|
||
|
|
20241218,145500,1405162100,63100,63300,63300,63100,187
|
||
|
|
20241218,145400,1393353800,63300,63200,63300,63200,163
|
||
|
|
20241218,145300,1383038100,63300,63300,63300,63300,128
|
||
|
|
20241218,145200,1374935700,63300,63300,63300,63200,141
|
||
|
|
20241218,145100,1366012300,63200,63200,63300,63200,132
|
||
|
|
20241218,145000,1357660300,63300,63200,63300,63200,131
|
||
|
|
20241218,144900,1349378800,63200,63200,63200,63100,135
|
||
|
|
20241218,144800,1340849900,63200,63200,63200,63100,111
|
||
|
|
20241218,144700,1333835000,63200,63200,63200,63100,166
|
||
|
|
20241218,144600,1323347600,63200,63200,63200,63100,96
|
||
|
|
20241218,144500,1317280600,63100,63300,63300,62900,371
|
||
|
|
20241218,144400,1293861800,63300,63400,63400,63200,113
|
||
|
|
20241218,144300,1286709500,63400,63300,63400,63100,274
|
||
|
|
20241218,144200,1269363700,63300,63300,63300,63200,164
|
||
|
|
20241218,144100,1258988900,63300,63300,63300,63200,149
|
||
|
|
20241218,144000,1249559400,63300,63200,63300,63200,497
|
||
|
|
20241218,143900,1218144000,63200,63300,63300,63200,116
|
||
|
|
20241218,143800,1210808700,63200,62900,63200,62900,835
|
||
|
|
20241218,143700,1158151600,62900,62800,62900,62800,60
|
||
|
|
20241218,143600,1154381400,62800,62900,62900,62800,17
|
||
|
|
20241218,143500,1153313700,62900,62800,62900,62800,37
|
||
|
|
20241218,143400,1150988300,62900,62800,62900,62800,15
|
||
|
|
20241218,143300,1150046200,62900,62800,62900,62800,32
|
||
|
|
20241218,143200,1148036500,62800,62900,62900,62800,13
|
||
|
|
20241218,143100,1147219800,62900,62800,62900,62800,69
|
||
|
|
20241218,143000,1142884800,62800,62800,62800,62800,20
|
||
|
|
20241218,142900,1141628800,62800,62900,62900,62800,34
|
||
|
|
20241218,142800,1139493500,62700,62800,62900,62700,7
|
||
|
|
20241218,142700,1139054000,62800,62900,62900,62700,74
|
||
|
|
20241218,142600,1134405100,62800,62800,62800,62800,21
|
||
|
|
20241218,142500,1133086300,62900,62800,62900,62700,23
|
||
|
|
20241218,142400,1131641900,62900,62800,62900,62800,22
|
||
|
|
20241218,142300,1130260200,62900,62900,62900,62900,18
|
||
|
|
20241218,142200,1129128000,62900,62800,62900,62800,21
|
||
|
|
20241218,142100,1127809000,62900,62900,62900,62900,73
|
||
|
|
20241218,142000,1123217300,62800,62900,62900,62800,73
|
||
|
|
20241218,141900,1118629200,62800,62800,62900,62800,61
|
||
|
|
20241218,141800,1114794300,62800,62900,62900,62800,22
|
||
|
|
20241218,141700,1113412200,62900,62900,62900,62800,57
|
||
|
|
20241218,141600,1109829100,62900,62900,62900,62900,42
|
||
|
|
20241218,141500,1107187300,62900,62600,62900,62600,426
|
||
|
|
20241218,141400,1080460100,62600,62700,62700,62600,17
|
||
|
|
20241218,141300,1079395800,62600,62600,62700,62600,38
|
||
|
|
20241218,141200,1077016900,62700,62700,62700,62700,2
|
||
|
|
20241218,141100,1076891500,62600,62700,62700,62600,34
|
||
|
|
20241218,141000,1074761300,62600,62700,62700,62600,72
|
||
|
|
20241218,140900,1070254000,62700,62600,62700,62600,51
|
||
|
|
20241218,140800,1067061300,62700,62600,62700,62600,38
|
||
|
|
20241218,140700,1064682400,62700,62700,62700,62700,17
|
||
|
|
20241218,140600,1063616500,62700,62700,62700,62600,58
|
||
|
|
20241218,140500,1059981700,62700,62800,62800,62600,25
|
||
|
|
20241218,140400,1058414100,62900,62700,62900,62600,234
|
||
|
|
20241218,140300,1043756000,62800,62800,62900,62800,123
|
||
|
|
20241218,140200,1036029700,62900,62800,62900,62800,3
|
||
|
|
20241218,140100,1035841200,62900,62800,62900,62800,33
|
||
|
|
20241218,140000,1033768600,62800,62800,62900,62800,33
|
||
|
|
20241218,135900,1031696100,62900,62900,62900,62800,47
|
||
|
|
20241218,135800,1028742800,62800,62900,62900,62700,18
|
||
|
|
20241218,135700,1027613600,62900,62900,62900,62900,2
|
||
|
|
20241218,135600,1027487800,62800,62900,62900,62600,270
|
||
|
|
20241218,135500,1010543400,62900,63000,63000,62900,194
|
||
|
|
20241218,135400,998338800,62900,63000,63000,62900,6
|
||
|
|
20241218,135300,997961300,63000,63000,63000,63000,5
|
||
|
|
20241218,135200,997646300,63000,62800,63000,62800,645
|
||
|
|
20241218,135100,957121300,62800,62800,62800,62700,37
|
||
|
|
20241218,135000,954797900,62800,62800,62800,62700,89
|
||
|
|
20241218,134900,949217300,62800,62700,62800,62700,103
|
||
|
|
20241218,134800,942759100,62800,62800,62900,62800,32
|
||
|
|
20241218,134700,940749400,62900,62900,62900,62900,22
|
||
|
|
20241218,134600,939365600,62900,62800,62900,62800,6
|
||
|
|
20241218,134500,938988600,62900,62800,62900,62700,38
|
||
|
|
20241218,134400,936602200,62800,62700,62800,62700,136
|
||
|
|
20241218,134300,928061800,62600,62800,62800,62600,33
|
||
|
|
20241218,134200,925992400,62800,62700,62800,62700,5
|
||
|
|
20241218,134100,925678800,62700,62700,62800,62700,48
|
||
|
|
20241218,134000,922669100,62700,62700,62700,62600,56
|
||
|
|
20241218,133900,919158100,62700,62700,62700,62700,30
|
||
|
|
20241218,133800,917277100,62700,62700,62700,62600,35
|
||
|
|
20241218,133700,915084300,62700,62700,62700,62600,36
|
||
|
|
20241218,133600,912827500,62700,62700,62700,62700,2
|
||
|
|
20241218,133500,912702100,62700,62700,62700,62600,40
|
||
|
|
20241218,133400,910194500,62700,62700,62700,62600,10
|
||
|
|
20241218,133300,909568300,62700,62700,62700,62700,62
|
||
|
|
20241218,133200,905680900,62800,62800,62800,62700,4
|
||
|
|
20241218,133100,905429800,62800,62600,62800,62600,47
|
||
|
|
20241218,133000,902483200,62700,62700,62700,62700,92
|
||
|
|
20241218,132900,896714800,62700,62600,62700,62600,50
|
||
|
|
20241218,132800,893583500,62700,62700,62700,62700,0
|
||
|
|
20241218,132700,893583500,62700,62700,62700,62600,52
|
||
|
|
20241218,132600,890324500,62600,62600,62600,62600,13
|
||
|
|
20241218,132500,889510700,62600,62700,62700,62600,96
|
||
|
|
20241218,132400,883491700,62600,62600,62700,62600,23
|
||
|
|
20241218,132300,882051700,62600,62500,62600,62500,250
|
||
|
|
20241218,132200,866405000,62500,62500,62500,62500,128
|
||
|
|
20241218,132100,858405000,62500,62500,62500,62500,1
|
||
|
|
20241218,132000,858342500,62600,62600,62600,62500,21
|
||
|
|
20241218,131900,857028300,62500,62600,62600,62500,32
|
||
|
|
20241218,131800,855026700,62600,62600,62600,62600,96
|
||
|
|
20241218,131700,849017100,62700,62600,62700,62600,41
|
||
|
|
20241218,131600,846450400,62600,62500,62600,62500,33
|
||
|
|
20241218,131500,844386400,62400,62400,62400,62400,64
|
||
|
|
20241218,131400,840392800,62400,62400,62400,62300,21
|
||
|
|
20241218,131300,839082800,62400,62400,62400,62400,6
|
||
|
|
20241218,131200,838708400,62400,62300,62400,62300,18
|
||
|
|
20241218,131100,837585600,62400,62400,62400,62400,67
|
||
|
|
20241218,131000,833404800,62400,62300,62400,62300,10
|
||
|
|
20241218,130900,832781700,62300,62300,62300,62300,14
|
||
|
|
20241218,130800,831909500,62300,62300,62300,62300,31
|
||
|
|
20241218,130700,829978200,62400,62300,62400,62200,278
|
||
|
|
20241218,130600,812676300,62200,62200,62300,62200,27
|
||
|
|
20241218,130500,810996400,62200,62200,62200,62200,5
|
||
|
|
20241218,130400,810685400,62300,62300,62300,62200,97
|
||
|
|
20241218,130300,804643700,62300,62400,62400,62300,20
|
||
|
|
20241218,130200,803396100,62400,62400,62400,62400,2
|
||
|
|
20241218,130100,803271300,62400,62300,62400,62300,41
|
||
|
|
20241218,130000,800716800,62300,62300,62300,62300,15
|
||
|
|
20241218,125900,799782300,62400,62400,62400,62400,17
|
||
|
|
20241218,125800,798721500,62400,62400,62400,62400,9
|
||
|
|
20241218,125700,798159900,62400,62400,62400,62300,19
|
||
|
|
20241218,125600,796976000,62400,62400,62400,62400,19
|
||
|
|
20241218,125500,795790400,62400,62400,62500,62400,14
|
||
|
|
20241218,125400,794916700,62300,62300,62300,62300,35
|
||
|
|
20241218,125300,792736200,62300,62300,62300,62300,36
|
||
|
|
20241218,125200,790493400,62400,62400,62400,62400,31
|
||
|
|
20241218,125100,788559000,62400,62500,62500,62400,20
|
||
|
|
20241218,125000,787309100,62400,62400,62400,62400,35
|
||
|
|
20241218,124900,785125100,62400,62400,62400,62400,1
|
||
|
|
20241218,124800,785062700,62400,62400,62500,62400,22
|
||
|
|
20241218,124700,783689800,62400,62500,62500,62400,68
|
||
|
|
20241218,124600,779439900,62500,62400,62500,62300,30
|
||
|
|
20241218,124500,777568300,62400,62300,62400,62300,128
|
||
|
|
20241218,124400,769583800,62300,62300,62300,62300,38
|
||
|
|
20241218,124300,767216400,62400,62400,62400,62300,19
|
||
|
|
20241218,124200,766030900,62300,62400,62400,62300,5
|
||
|
|
20241218,124100,765719300,62300,62300,62300,62300,35
|
||
|
|
20241218,124000,763538800,62300,62300,62400,62300,21
|
||
|
|
20241218,123900,762230000,62300,62400,62400,62300,36
|
||
|
|
20241218,123800,759985500,62400,62300,62400,62300,64
|
||
|
|
20241218,123700,755998200,62300,62300,62300,62300,35
|
||
|
|
20241218,123600,753817700,62300,62300,62300,62300,62
|
||
|
|
20241218,123500,749955100,62400,62400,62400,62300,18
|
||
|
|
20241218,123400,748832000,62400,62300,62400,62300,36
|
||
|
|
20241218,123300,746589100,62300,62300,62300,62300,23
|
||
|
|
20241218,123200,745156200,62300,62400,62400,62300,15
|
||
|
|
20241218,123100,744221600,62300,62400,62400,62300,46
|
||
|
|
20241218,123000,741354100,62300,62400,62400,62300,19
|
||
|
|
20241218,122900,740170300,62300,62300,62300,62300,53
|
||
|
|
20241218,122800,736868400,62400,62400,62400,62400,1
|
||
|
|
20241218,122700,736806000,62300,62300,62400,62300,21
|
||
|
|
20241218,122600,735496100,62300,62400,62400,62300,3
|
||
|
|
20241218,122500,735309100,62300,62300,62300,62300,59
|
||
|
|
20241218,122400,731633400,62300,62300,62300,62300,1
|
||
|
|
20241218,122300,731571100,62400,62300,62400,62300,22
|
||
|
|
20241218,122200,730198700,62300,62400,62400,62300,5
|
||
|
|
20241218,122100,729887000,62300,62300,62300,62300,33
|
||
|
|
20241218,122000,727831100,62300,62300,62400,62300,22
|
||
|
|
20241218,121900,726460400,62300,62400,62400,62300,37
|
||
|
|
20241218,121800,724153600,62300,62300,62400,62300,41
|
||
|
|
20241218,121700,721599200,62300,62300,62300,62300,76
|
||
|
|
20241218,121600,716864400,62300,62400,62400,62300,26
|
||
|
|
20241218,121500,715244400,62300,62400,62400,62300,34
|
||
|
|
20241218,121400,713124600,62300,62300,62300,62300,22
|
||
|
|
20241218,121300,711754000,62300,62400,62400,62300,15
|
||
|
|
20241218,121200,710819400,62400,62300,62400,62300,7
|
||
|
|
20241218,121100,710383200,62400,62400,62400,62300,83
|
||
|
|
20241218,121000,705207100,62300,62300,62300,62300,5
|
||
|
|
20241218,120900,704895600,62300,62400,62400,62300,48
|
||
|
|
20241218,120800,701905100,62400,62300,62400,62300,56
|
||
|
|
20241218,120700,698416200,62300,62400,62400,62300,46
|
||
|
|
20241218,120600,695548800,62400,62300,62400,62300,22
|
||
|
|
20241218,120500,694178100,62300,62400,62400,62300,25
|
||
|
|
20241218,120400,692619600,62400,62400,62400,62300,13
|
||
|
|
20241218,120300,691808900,62400,62400,62400,62400,28
|
||
|
|
20241218,120200,690061700,62400,62200,62400,62200,131
|
||
|
|
20241218,120100,681900400,62300,62200,62300,62200,18
|
||
|
|
20241218,120000,680780600,62200,62200,62200,62200,58
|
||
|
|
20241218,115900,677173000,62300,62300,62300,62300,3
|
||
|
|
20241218,115800,676986100,62300,62200,62300,62200,63
|
||
|
|
20241218,115700,673065800,62200,62300,62300,62200,8
|
||
|
|
20241218,115600,672568000,62200,62200,62200,62200,17
|
||
|
|
20241218,115500,671510600,62200,62200,62200,62200,20
|
||
|
|
20241218,115400,670266600,62300,62200,62300,62200,354
|
||
|
|
20241218,115300,648246100,62200,62300,62300,62200,9
|
||
|
|
20241218,115200,647686000,62200,62200,62200,62200,13
|
||
|
|
20241218,115100,646877400,62200,62200,62300,62200,24
|
||
|
|
20241218,115000,645384500,62300,62200,62300,62200,46
|
||
|
|
20241218,114900,642521800,62200,62200,62300,62200,14
|
||
|
|
20241218,114800,641650800,62200,62200,62200,62200,33
|
||
|
|
20241218,114700,639598200,62200,62200,62200,62200,30
|
||
|
|
20241218,114600,637732200,62200,62100,62300,62100,35
|
||
|
|
20241218,114500,635558000,62100,62100,62200,62100,37
|
||
|
|
20241218,114400,633256800,62100,62200,62200,62100,21
|
||
|
|
20241218,114300,631952600,62200,62200,62200,62200,33
|
||
|
|
20241218,114200,629900000,62200,62100,62200,62100,63
|
||
|
|
20241218,114100,625985000,62100,62100,62100,62100,18
|
||
|
|
20241218,114000,624867200,62100,62200,62200,62100,176
|
||
|
|
20241218,113900,613920500,62300,62200,62300,62200,19
|
||
|
|
20241218,113800,612738600,62300,62200,62300,62200,21
|
||
|
|
20241218,113700,611430800,62300,62200,62300,62200,19
|
||
|
|
20241218,113600,610248900,62200,62200,62200,62200,34
|
||
|
|
20241218,113500,608134100,62200,62200,62300,62200,36
|
||
|
|
20241218,113400,605894800,62300,62200,62300,62200,21
|
||
|
|
20241218,113300,604586900,62300,62200,62300,62200,2
|
||
|
|
20241218,113200,604462400,62200,62200,62200,62200,35
|
||
|
|
20241218,113100,602285400,62200,62200,62200,62200,2
|
||
|
|
20241218,113000,602161000,62300,62200,62300,62200,86
|
||
|
|
20241218,112900,596810100,62200,62200,62200,62200,80
|
||
|
|
20241218,112800,591834100,62200,62200,62200,62200,47
|
||
|
|
20241218,112700,588910700,62200,62200,62300,62200,78
|
||
|
|
20241218,112600,584058900,62300,62300,62300,62200,28
|
||
|
|
20241218,112500,582314700,62300,62300,62300,62300,21
|
||
|
|
20241218,112400,581006400,62300,62300,62300,62300,1
|
||
|
|
20241218,112300,580944100,62200,62400,62400,62200,69
|
||
|
|
20241218,112200,576648300,62200,62300,62400,62200,52
|
||
|
|
20241218,112100,573408700,62300,62200,62300,62200,48
|
||
|
|
20241218,112000,570423000,62300,62300,62300,62300,1
|
||
|
|
20241218,111900,570360700,62200,62300,62300,62200,48
|
||
|
|
20241218,111800,567373600,62200,62300,62300,62200,18
|
||
|
|
20241218,111700,566252300,62300,62300,62300,62300,11
|
||
|
|
20241218,111600,565567000,62200,62200,62200,62200,18
|
||
|
|
20241218,111500,564447400,62200,62200,62200,62200,16
|
||
|
|
20241218,111400,563452200,62200,62200,62200,62200,73
|
||
|
|
20241218,111300,558911600,62100,62100,62200,62100,36
|
||
|
|
20241218,111200,556675700,62100,62100,62100,62100,42
|
||
|
|
20241218,111100,554067500,62100,62200,62200,62100,37
|
||
|
|
20241218,111000,551769700,62100,62100,62200,62100,129
|
||
|
|
20241218,110900,543757100,62100,62100,62100,62100,33
|
||
|
|
20241218,110800,541707800,62100,62100,62200,62100,34
|
||
|
|
20241218,110700,539596200,62200,62200,62200,62100,44
|
||
|
|
20241218,110600,536859500,62200,62100,62200,62100,42
|
||
|
|
20241218,110500,534250200,62200,62200,62200,62100,565
|
||
|
|
20241218,110400,499119200,62200,62200,62300,62200,22
|
||
|
|
20241218,110300,497750700,62200,62300,62300,62200,227
|
||
|
|
20241218,110200,483612800,62300,62200,62300,62200,36
|
||
|
|
20241218,110100,481370100,62300,62300,62300,62300,3
|
||
|
|
20241218,110000,481183200,62400,62400,62400,62400,1
|
||
|
|
20241218,105900,481120800,62400,62300,62400,62300,184
|
||
|
|
20241218,105800,469648600,62300,62200,62300,62200,71
|
||
|
|
20241218,105700,465230600,62200,62200,62200,62200,74
|
||
|
|
20241218,105600,460627800,62200,62300,62300,62200,33
|
||
|
|
20241218,105500,458573400,62300,62200,62300,62200,73
|
||
|
|
20241218,105400,454032600,62300,62300,62300,62200,49
|
||
|
|
20241218,105300,450980100,62200,62300,62300,62200,537
|
||
|
|
20241218,105200,417546900,62300,62400,62400,62300,66
|
||
|
|
20241218,105100,413434900,62400,62400,62400,62400,157
|
||
|
|
20241218,105000,403638100,62500,62400,62500,62400,20
|
||
|
|
20241218,104900,402388400,62500,62500,62500,62400,40
|
||
|
|
20241218,104800,399890500,62400,62500,62500,62400,27
|
||
|
|
20241218,104700,398204500,62500,62500,62500,62500,39
|
||
|
|
20241218,104600,395767000,62500,62500,62500,62500,65
|
||
|
|
20241218,104500,391704500,62500,62500,62500,62500,1
|
||
|
|
20241218,104400,391642000,62500,62500,62500,62500,11
|
||
|
|
20241218,104300,390954500,62500,62500,62500,62500,0
|
||
|
|
20241218,104200,390954500,62500,62500,62600,62500,70
|
||
|
|
20241218,104100,386576500,62500,62600,62600,62500,6
|
||
|
|
20241218,104000,386201300,62500,62600,62600,62500,39
|
||
|
|
20241218,103900,383763500,62600,62600,62600,62600,16
|
||
|
|
20241218,103800,382761900,62600,62600,62600,62500,42
|
||
|
|
20241218,103700,380134200,62500,62500,62500,62500,32
|
||
|
|
20241218,103600,378134200,62500,62500,62500,62500,17
|
||
|
|
20241218,103500,377071700,62600,62500,62600,62500,55
|
||
|
|
20241218,103400,373632000,62500,62600,62700,62500,57
|
||
|
|
20241218,103300,370063800,62600,62600,62600,62600,80
|
||
|
|
20241218,103200,365055800,62600,62600,62700,62600,35
|
||
|
|
20241218,103100,362864700,62600,62600,62600,62600,6
|
||
|
|
20241218,103000,362489100,62700,62700,62700,62700,18
|
||
|
|
20241218,102900,361360500,62700,62600,62700,62600,18
|
||
|
|
20241218,102800,360233600,62600,62600,62600,62600,32
|
||
|
|
20241218,102700,358230400,62600,62700,62700,62600,26
|
||
|
|
20241218,102600,356602700,62600,62500,62600,62400,611
|
||
|
|
20241218,102500,318450800,62500,62400,62500,62400,32
|
||
|
|
20241218,102400,316453900,62400,62300,62400,62300,31
|
||
|
|
20241218,102300,314522300,62400,62400,62400,62400,52
|
||
|
|
20241218,102200,311277500,62400,62300,62400,62300,40
|
||
|
|
20241218,102100,308783000,62400,62400,62400,62400,1
|
||
|
|
20241218,102000,308720600,62400,62400,62400,62400,5
|
||
|
|
20241218,101900,308408600,62300,62400,62400,62300,17
|
||
|
|
20241218,101800,307349400,62300,62300,62400,62300,66
|
||
|
|
20241218,101700,303236000,62300,62300,62300,62300,28
|
||
|
|
20241218,101600,301491600,62400,62300,62400,62300,57
|
||
|
|
20241218,101500,297939400,62300,62300,62300,62300,22
|
||
|
|
20241218,101400,296568800,62400,62400,62400,62400,19
|
||
|
|
20241218,101300,295383200,62300,62400,62400,62300,17
|
||
|
|
20241218,101200,294323800,62400,62300,62400,62300,18
|
||
|
|
20241218,101100,293202300,62300,62400,62400,62300,3
|
||
|
|
20241218,101000,293015300,62400,62400,62400,62400,43
|
||
|
|
20241218,100900,290332100,62300,62300,62400,62300,33
|
||
|
|
20241218,100800,288276100,62300,62400,62400,62300,14
|
||
|
|
20241218,100700,287403700,62300,62300,62400,62300,30
|
||
|
|
20241218,100600,285534600,62400,62300,62400,62300,24
|
||
|
|
20241218,100500,284039300,62300,62300,62300,62200,314
|
||
|
|
20241218,100400,264486400,62300,62300,62300,62300,21
|
||
|
|
20241218,100300,263178100,62300,62400,62400,62300,12
|
||
|
|
20241218,100200,262429500,62400,62500,62500,62400,18
|
||
|
|
20241218,100100,261304600,62400,62400,62500,62400,21
|
||
|
|
20241218,100000,259994100,62400,62500,62600,62400,147
|
||
|
|
20241218,095900,250814500,62500,62500,62500,62500,27
|
||
|
|
20241218,095800,249127000,62600,62500,62600,62500,51
|
||
|
|
20241218,095700,245937800,62500,62600,62600,62500,20
|
||
|
|
20241218,095600,244687700,62500,62500,62500,62500,17
|
||
|
|
20241218,095500,243625200,62600,62500,62600,62500,18
|
||
|
|
20241218,095400,242500100,62600,62500,62600,62500,19
|
||
|
|
20241218,095300,241310800,62500,62500,62600,62400,78
|
||
|
|
20241218,095200,236438300,62600,62500,62600,62500,2
|
||
|
|
20241218,095100,236313200,62500,62500,62600,62500,43
|
||
|
|
20241218,095000,233625600,62400,62300,62600,62300,178
|
||
|
|
20241218,094900,222502300,62400,62400,62400,62400,61
|
||
|
|
20241218,094800,218695900,62400,62300,62400,62300,14
|
||
|
|
20241218,094700,217823400,62300,62300,62400,62300,51
|
||
|
|
20241218,094600,214646000,62200,62200,62300,62200,20
|
||
|
|
20241218,094500,213400300,62300,62200,62300,62200,24
|
||
|
|
20241218,094400,211907400,62300,62200,62300,62200,4
|
||
|
|
20241218,094300,211658300,62200,62200,62200,62200,1
|
||
|
|
20241218,094200,211596100,62400,62200,62400,62200,23
|
||
|
|
20241218,094100,210163700,62300,62200,62300,62200,72
|
||
|
|
20241218,094000,205685200,62200,62200,62200,62100,28
|
||
|
|
20241218,093900,203943700,62200,62300,62300,62100,27
|
||
|
|
20241218,093800,202266500,62100,62200,62300,62100,124
|
||
|
|
20241218,093700,194553700,62200,62300,62300,62200,162
|
||
|
|
20241218,093600,184464600,62300,62200,62300,62200,65
|
||
|
|
20241218,093500,180419400,62200,62200,62300,62200,14
|
||
|
|
20241218,093400,179548400,62200,62100,62200,62100,47
|
||
|
|
20241218,093300,176628800,62100,62200,62200,62100,254
|
||
|
|
20241218,093200,160831300,62300,62300,62400,62300,81
|
||
|
|
20241218,093100,155784900,62400,62400,62400,62400,12
|
||
|
|
20241218,093000,155036100,62300,62300,62300,62300,32
|
||
|
|
20241218,092900,153042500,62200,62200,62200,62200,30
|
||
|
|
20241218,092800,151176500,62400,62200,62400,62200,38
|
||
|
|
20241218,092700,148809000,62200,62300,62300,62200,84
|
||
|
|
20241218,092600,143575900,62300,62300,62300,62300,28
|
||
|
|
20241218,092500,141831500,62300,62300,62300,62200,341
|
||
|
|
20241218,092400,120589000,62300,62200,62300,62200,2
|
||
|
|
20241218,092300,120464500,62300,62300,62300,62200,125
|
||
|
|
20241218,092200,112678900,62200,62300,62300,62200,106
|
||
|
|
20241218,092100,106085100,62300,62200,62300,62200,61
|
||
|
|
20241218,092000,102285900,62200,62200,62200,62200,52
|
||
|
|
20241218,091900,99051500,62200,62200,62300,62200,183
|
||
|
|
20241218,091800,87668800,62300,62300,62300,62300,47
|
||
|
|
20241218,091700,84740700,62400,62400,62400,62400,30
|
||
|
|
20241218,091600,82868700,62400,62500,62500,62400,235
|
||
|
|
20241218,091500,68198200,62500,62700,62800,62500,305
|
||
|
|
20241218,091400,49101100,62700,62800,62800,62700,44
|
||
|
|
20241218,091300,46342200,62700,62700,62700,62700,0
|
||
|
|
20241218,091200,46342200,62700,62700,62800,62700,42
|
||
|
|
20241218,091100,43708600,62700,62700,62800,62700,23
|
||
|
|
20241218,091000,42265500,62800,62900,62900,62800,91
|
||
|
|
20241218,090900,36544400,62900,62900,62900,62900,43
|
||
|
|
20241218,090800,33839700,62800,63000,63000,62800,100
|
||
|
|
20241218,090700,27550100,63000,62900,63000,62900,19
|
||
|
|
20241218,090600,26354500,63000,63000,63000,63000,36
|
||
|
|
20241218,090500,24086500,62900,62900,62900,62900,44
|
||
|
|
20241218,090400,21318900,62900,62800,62900,62800,29
|
||
|
|
20241218,090300,19497600,62700,62700,62700,62700,1
|
||
|
|
20241218,090200,19434900,62700,62900,62900,62600,155
|
||
|
|
20241218,090100,9714300,62600,62600,62600,62600,31
|
||
|
|
20241218,090000,7773700,62600,63300,63300,62600,118
|