735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,211200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,211100,5610636910,14360,14360,14360,14360,0
|
|
20241218,211000,5610636910,14360,14360,14360,14360,0
|
|
20241218,210900,5610636910,14360,14360,14360,14360,0
|
|
20241218,210800,5610636910,14360,14360,14360,14360,0
|
|
20241218,210700,5610636910,14360,14360,14360,14360,0
|
|
20241218,210600,5610636910,14360,14360,14360,14360,0
|
|
20241218,210500,5610636910,14360,14360,14360,14360,0
|
|
20241218,210400,5610636910,14360,14360,14360,14360,0
|
|
20241218,210300,5610636910,14360,14360,14360,14360,0
|
|
20241218,210200,5610636910,14360,14360,14360,14360,0
|
|
20241218,210100,5610636910,14360,14360,14360,14360,0
|
|
20241218,210000,5610636910,14360,14360,14360,14360,0
|
|
20241218,205900,5610636910,14360,14360,14360,14360,0
|
|
20241218,205800,5610636910,14360,14360,14360,14360,0
|
|
20241218,205700,5610636910,14360,14360,14360,14360,0
|
|
20241218,205600,5610636910,14360,14360,14360,14360,0
|
|
20241218,205500,5610636910,14360,14360,14360,14360,0
|
|
20241218,205400,5610636910,14360,14360,14360,14360,0
|
|
20241218,205300,5610636910,14360,14360,14360,14360,0
|
|
20241218,205200,5610636910,14360,14360,14360,14360,0
|
|
20241218,205100,5610636910,14360,14360,14360,14360,0
|
|
20241218,205000,5610636910,14360,14360,14360,14360,0
|
|
20241218,204900,5610636910,14360,14360,14360,14360,0
|
|
20241218,204800,5610636910,14360,14360,14360,14360,0
|
|
20241218,204700,5610636910,14360,14360,14360,14360,0
|
|
20241218,204600,5610636910,14360,14360,14360,14360,0
|
|
20241218,204500,5610636910,14360,14360,14360,14360,0
|
|
20241218,204400,5610636910,14360,14360,14360,14360,0
|
|
20241218,204300,5610636910,14360,14360,14360,14360,0
|
|
20241218,204200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,204100,5610636910,14360,14360,14360,14360,0
|
|
20241218,204000,5610636910,14360,14360,14360,14360,0
|
|
20241218,203900,5610636910,14360,14360,14360,14360,0
|
|
20241218,203800,5610636910,14360,14360,14360,14360,0
|
|
20241218,203700,5610636910,14360,14360,14360,14360,0
|
|
20241218,203600,5610636910,14360,14360,14360,14360,0
|
|
20241218,203500,5610636910,14360,14360,14360,14360,0
|
|
20241218,203400,5610636910,14360,14360,14360,14360,0
|
|
20241218,203300,5610636910,14360,14360,14360,14360,0
|
|
20241218,203200,5610636910,14360,14360,14360,14360,0
|
|
20241218,203100,5610636910,14360,14360,14360,14360,0
|
|
20241218,203000,5610636910,14360,14360,14360,14360,0
|
|
20241218,202900,5610636910,14360,14360,14360,14360,0
|
|
20241218,202800,5610636910,14360,14360,14360,14360,0
|
|
20241218,202700,5610636910,14360,14360,14360,14360,0
|
|
20241218,202600,5610636910,14360,14360,14360,14360,0
|
|
20241218,202500,5610636910,14360,14360,14360,14360,0
|
|
20241218,202400,5610636910,14360,14360,14360,14360,0
|
|
20241218,202300,5610636910,14360,14360,14360,14360,0
|
|
20241218,202200,5610636910,14360,14360,14360,14360,0
|
|
20241218,202100,5610636910,14360,14360,14360,14360,0
|
|
20241218,202000,5610636910,14360,14360,14360,14360,0
|
|
20241218,201900,5610636910,14360,14360,14360,14360,0
|
|
20241218,201800,5610636910,14360,14360,14360,14360,0
|
|
20241218,201700,5610636910,14360,14360,14360,14360,0
|
|
20241218,201600,5610636910,14360,14360,14360,14360,0
|
|
20241218,201500,5610636910,14360,14360,14360,14360,0
|
|
20241218,201400,5610636910,14360,14360,14360,14360,0
|
|
20241218,201300,5610636910,14360,14360,14360,14360,0
|
|
20241218,201200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,201100,5610636910,14360,14360,14360,14360,0
|
|
20241218,201000,5610636910,14360,14360,14360,14360,0
|
|
20241218,200900,5610636910,14360,14360,14360,14360,0
|
|
20241218,200800,5610636910,14360,14360,14360,14360,0
|
|
20241218,200700,5610636910,14360,14360,14360,14360,0
|
|
20241218,200600,5610636910,14360,14360,14360,14360,0
|
|
20241218,200500,5610636910,14360,14360,14360,14360,0
|
|
20241218,200400,5610636910,14360,14360,14360,14360,0
|
|
20241218,200300,5610636910,14360,14360,14360,14360,0
|
|
20241218,200200,5610636910,14360,14360,14360,14360,0
|
|
20241218,200100,5610636910,14360,14360,14360,14360,0
|
|
20241218,200000,5610636910,14360,14360,14360,14360,0
|
|
20241218,195900,5610636910,14360,14360,14360,14360,0
|
|
20241218,195800,5610636910,14360,14360,14360,14360,0
|
|
20241218,195700,5610636910,14360,14360,14360,14360,0
|
|
20241218,195600,5610636910,14360,14360,14360,14360,0
|
|
20241218,195500,5610636910,14360,14360,14360,14360,0
|
|
20241218,195400,5610636910,14360,14360,14360,14360,0
|
|
20241218,195300,5610636910,14360,14360,14360,14360,0
|
|
20241218,195200,5610636910,14360,14360,14360,14360,0
|
|
20241218,195100,5610636910,14360,14360,14360,14360,0
|
|
20241218,195000,5610636910,14360,14360,14360,14360,0
|
|
20241218,194900,5610636910,14360,14360,14360,14360,0
|
|
20241218,194800,5610636910,14360,14360,14360,14360,0
|
|
20241218,194700,5610636910,14360,14360,14360,14360,0
|
|
20241218,194600,5610636910,14360,14360,14360,14360,0
|
|
20241218,194500,5610636910,14360,14360,14360,14360,0
|
|
20241218,194400,5610636910,14360,14360,14360,14360,0
|
|
20241218,194300,5610636910,14360,14360,14360,14360,0
|
|
20241218,194200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,194100,5610636910,14360,14360,14360,14360,0
|
|
20241218,194000,5610636910,14360,14360,14360,14360,0
|
|
20241218,193900,5610636910,14360,14360,14360,14360,0
|
|
20241218,193800,5610636910,14360,14360,14360,14360,0
|
|
20241218,193700,5610636910,14360,14360,14360,14360,0
|
|
20241218,193600,5610636910,14360,14360,14360,14360,0
|
|
20241218,193500,5610636910,14360,14360,14360,14360,0
|
|
20241218,193400,5610636910,14360,14360,14360,14360,0
|
|
20241218,193300,5610636910,14360,14360,14360,14360,0
|
|
20241218,193200,5610636910,14360,14360,14360,14360,0
|
|
20241218,193100,5610636910,14360,14360,14360,14360,0
|
|
20241218,193000,5610636910,14360,14360,14360,14360,0
|
|
20241218,192900,5610636910,14360,14360,14360,14360,0
|
|
20241218,192800,5610636910,14360,14360,14360,14360,0
|
|
20241218,192700,5610636910,14360,14360,14360,14360,0
|
|
20241218,192600,5610636910,14360,14360,14360,14360,0
|
|
20241218,192500,5610636910,14360,14360,14360,14360,0
|
|
20241218,192400,5610636910,14360,14360,14360,14360,0
|
|
20241218,192300,5610636910,14360,14360,14360,14360,0
|
|
20241218,192200,5610636910,14360,14360,14360,14360,0
|
|
20241218,192100,5610636910,14360,14360,14360,14360,0
|
|
20241218,192000,5610636910,14360,14360,14360,14360,0
|
|
20241218,191900,5610636910,14360,14360,14360,14360,0
|
|
20241218,191800,5610636910,14360,14360,14360,14360,0
|
|
20241218,191700,5610636910,14360,14360,14360,14360,0
|
|
20241218,191600,5610636910,14360,14360,14360,14360,0
|
|
20241218,191500,5610636910,14360,14360,14360,14360,0
|
|
20241218,191400,5610636910,14360,14360,14360,14360,0
|
|
20241218,191300,5610636910,14360,14360,14360,14360,0
|
|
20241218,191200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,191100,5610636910,14360,14360,14360,14360,0
|
|
20241218,191000,5610636910,14360,14360,14360,14360,0
|
|
20241218,190900,5610636910,14360,14360,14360,14360,0
|
|
20241218,190800,5610636910,14360,14360,14360,14360,0
|
|
20241218,190700,5610636910,14360,14360,14360,14360,0
|
|
20241218,190600,5610636910,14360,14360,14360,14360,0
|
|
20241218,190500,5610636910,14360,14360,14360,14360,0
|
|
20241218,190400,5610636910,14360,14360,14360,14360,0
|
|
20241218,190300,5610636910,14360,14360,14360,14360,0
|
|
20241218,190200,5610636910,14360,14360,14360,14360,0
|
|
20241218,190100,5610636910,14360,14360,14360,14360,0
|
|
20241218,190000,5610636910,14360,14360,14360,14360,0
|
|
20241218,185900,5610636910,14360,14360,14360,14360,0
|
|
20241218,185800,5610636910,14360,14360,14360,14360,0
|
|
20241218,185700,5610636910,14360,14360,14360,14360,0
|
|
20241218,185600,5610636910,14360,14360,14360,14360,0
|
|
20241218,185500,5610636910,14360,14360,14360,14360,0
|
|
20241218,185400,5610636910,14360,14360,14360,14360,0
|
|
20241218,185300,5610636910,14360,14360,14360,14360,0
|
|
20241218,185200,5610636910,14360,14360,14360,14360,0
|
|
20241218,185100,5610636910,14360,14360,14360,14360,0
|
|
20241218,185000,5610636910,14360,14360,14360,14360,0
|
|
20241218,184900,5610636910,14360,14360,14360,14360,0
|
|
20241218,184800,5610636910,14360,14360,14360,14360,0
|
|
20241218,184700,5610636910,14360,14360,14360,14360,0
|
|
20241218,184600,5610636910,14360,14360,14360,14360,0
|
|
20241218,184500,5610636910,14360,14360,14360,14360,0
|
|
20241218,184400,5610636910,14360,14360,14360,14360,0
|
|
20241218,184300,5610636910,14360,14360,14360,14360,0
|
|
20241218,184200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,184100,5610636910,14360,14360,14360,14360,0
|
|
20241218,184000,5610636910,14360,14360,14360,14360,0
|
|
20241218,183900,5610636910,14360,14360,14360,14360,0
|
|
20241218,183800,5610636910,14360,14360,14360,14360,0
|
|
20241218,183700,5610636910,14360,14360,14360,14360,0
|
|
20241218,183600,5610636910,14360,14360,14360,14360,0
|
|
20241218,183500,5610636910,14360,14360,14360,14360,0
|
|
20241218,183400,5610636910,14360,14360,14360,14360,0
|
|
20241218,183300,5610636910,14360,14360,14360,14360,0
|
|
20241218,183200,5610636910,14360,14360,14360,14360,0
|
|
20241218,183100,5610636910,14360,14360,14360,14360,0
|
|
20241218,183000,5610636910,14360,14360,14360,14360,0
|
|
20241218,182900,5610636910,14360,14360,14360,14360,0
|
|
20241218,182800,5610636910,14360,14360,14360,14360,0
|
|
20241218,182700,5610636910,14360,14360,14360,14360,0
|
|
20241218,182600,5610636910,14360,14360,14360,14360,0
|
|
20241218,182500,5610636910,14360,14360,14360,14360,0
|
|
20241218,182400,5610636910,14360,14360,14360,14360,0
|
|
20241218,182300,5610636910,14360,14360,14360,14360,0
|
|
20241218,182200,5610636910,14360,14360,14360,14360,0
|
|
20241218,182100,5610636910,14360,14360,14360,14360,0
|
|
20241218,182000,5610636910,14360,14360,14360,14360,0
|
|
20241218,181900,5610636910,14360,14360,14360,14360,0
|
|
20241218,181800,5610636910,14360,14360,14360,14360,0
|
|
20241218,181700,5610636910,14360,14360,14360,14360,0
|
|
20241218,181600,5610636910,14360,14360,14360,14360,0
|
|
20241218,181500,5610636910,14360,14360,14360,14360,0
|
|
20241218,181400,5610636910,14360,14360,14360,14360,0
|
|
20241218,181300,5610636910,14360,14360,14360,14360,0
|
|
20241218,181200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,181100,5610636910,14360,14360,14360,14360,0
|
|
20241218,181000,5610636910,14360,14360,14360,14360,0
|
|
20241218,180900,5610636910,14360,14360,14360,14360,0
|
|
20241218,180800,5610636910,14360,14360,14360,14360,0
|
|
20241218,180700,5610636910,14360,14360,14360,14360,0
|
|
20241218,180600,5610636910,14360,14360,14360,14360,0
|
|
20241218,180500,5610636910,14360,14360,14360,14360,0
|
|
20241218,180400,5610636910,14360,14360,14360,14360,0
|
|
20241218,180300,5610636910,14360,14360,14360,14360,0
|
|
20241218,180200,5610636910,14360,14360,14360,14360,0
|
|
20241218,180100,5610636910,14360,14360,14360,14360,0
|
|
20241218,180000,5610636910,14360,14360,14360,14360,0
|
|
20241218,175900,5610636910,14360,14360,14360,14360,0
|
|
20241218,175800,5610636910,14360,14360,14360,14360,0
|
|
20241218,175700,5610636910,14360,14360,14360,14360,0
|
|
20241218,175600,5610636910,14360,14360,14360,14360,0
|
|
20241218,175500,5610636910,14360,14360,14360,14360,0
|
|
20241218,175400,5610636910,14360,14360,14360,14360,0
|
|
20241218,175300,5610636910,14360,14360,14360,14360,0
|
|
20241218,175200,5610636910,14360,14360,14360,14360,0
|
|
20241218,175100,5610636910,14360,14360,14360,14360,0
|
|
20241218,175000,5610636910,14360,14360,14360,14360,0
|
|
20241218,174900,5610636910,14360,14360,14360,14360,0
|
|
20241218,174800,5610636910,14360,14360,14360,14360,0
|
|
20241218,174700,5610636910,14360,14360,14360,14360,0
|
|
20241218,174600,5610636910,14360,14360,14360,14360,0
|
|
20241218,174500,5610636910,14360,14360,14360,14360,0
|
|
20241218,174400,5610636910,14360,14360,14360,14360,0
|
|
20241218,174300,5610636910,14360,14360,14360,14360,0
|
|
20241218,174200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,174100,5610636910,14360,14360,14360,14360,0
|
|
20241218,174000,5610636910,14360,14360,14360,14360,0
|
|
20241218,173900,5610636910,14360,14360,14360,14360,0
|
|
20241218,173800,5610636910,14360,14360,14360,14360,0
|
|
20241218,173700,5610636910,14360,14360,14360,14360,0
|
|
20241218,173600,5610636910,14360,14360,14360,14360,0
|
|
20241218,173500,5610636910,14360,14360,14360,14360,0
|
|
20241218,173400,5610636910,14360,14360,14360,14360,0
|
|
20241218,173300,5610636910,14360,14360,14360,14360,0
|
|
20241218,173200,5610636910,14360,14360,14360,14360,0
|
|
20241218,173100,5610636910,14360,14360,14360,14360,0
|
|
20241218,173000,5610636910,14360,14360,14360,14360,0
|
|
20241218,172900,5610636910,14360,14360,14360,14360,0
|
|
20241218,172800,5610636910,14360,14360,14360,14360,0
|
|
20241218,172700,5610636910,14360,14360,14360,14360,0
|
|
20241218,172600,5610636910,14360,14360,14360,14360,0
|
|
20241218,172500,5610636910,14360,14360,14360,14360,0
|
|
20241218,172400,5610636910,14360,14360,14360,14360,0
|
|
20241218,172300,5610636910,14360,14360,14360,14360,0
|
|
20241218,172200,5610636910,14360,14360,14360,14360,0
|
|
20241218,172100,5610636910,14360,14360,14360,14360,0
|
|
20241218,172000,5610636910,14360,14360,14360,14360,0
|
|
20241218,171900,5610636910,14360,14360,14360,14360,0
|
|
20241218,171800,5610636910,14360,14360,14360,14360,0
|
|
20241218,171700,5610636910,14360,14360,14360,14360,0
|
|
20241218,171600,5610636910,14360,14360,14360,14360,0
|
|
20241218,171500,5610636910,14360,14360,14360,14360,0
|
|
20241218,171400,5610636910,14360,14360,14360,14360,0
|
|
20241218,171300,5610636910,14360,14360,14360,14360,0
|
|
20241218,171200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,171100,5610636910,14360,14360,14360,14360,0
|
|
20241218,171000,5610636910,14360,14360,14360,14360,0
|
|
20241218,170900,5610636910,14360,14360,14360,14360,0
|
|
20241218,170800,5610636910,14360,14360,14360,14360,0
|
|
20241218,170700,5610636910,14360,14360,14360,14360,0
|
|
20241218,170600,5610636910,14360,14360,14360,14360,0
|
|
20241218,170500,5610636910,14360,14360,14360,14360,0
|
|
20241218,170400,5610636910,14360,14360,14360,14360,0
|
|
20241218,170300,5610636910,14360,14360,14360,14360,0
|
|
20241218,170200,5610636910,14360,14360,14360,14360,0
|
|
20241218,170100,5610636910,14360,14360,14360,14360,0
|
|
20241218,170000,5610636910,14360,14360,14360,14360,0
|
|
20241218,165900,5610636910,14360,14360,14360,14360,0
|
|
20241218,165800,5610636910,14360,14360,14360,14360,0
|
|
20241218,165700,5610636910,14360,14360,14360,14360,0
|
|
20241218,165600,5610636910,14360,14360,14360,14360,0
|
|
20241218,165500,5610636910,14360,14360,14360,14360,0
|
|
20241218,165400,5610636910,14360,14360,14360,14360,0
|
|
20241218,165300,5610636910,14360,14360,14360,14360,0
|
|
20241218,165200,5610636910,14360,14360,14360,14360,0
|
|
20241218,165100,5610636910,14360,14360,14360,14360,0
|
|
20241218,165000,5610636910,14360,14360,14360,14360,0
|
|
20241218,164900,5610636910,14360,14360,14360,14360,0
|
|
20241218,164800,5610636910,14360,14360,14360,14360,0
|
|
20241218,164700,5610636910,14360,14360,14360,14360,0
|
|
20241218,164600,5610636910,14360,14360,14360,14360,0
|
|
20241218,164500,5610636910,14360,14360,14360,14360,0
|
|
20241218,164400,5610636910,14360,14360,14360,14360,0
|
|
20241218,164300,5610636910,14360,14360,14360,14360,0
|
|
20241218,164200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,164100,5610636910,14360,14360,14360,14360,0
|
|
20241218,164000,5610636910,14360,14360,14360,14360,0
|
|
20241218,163900,5610636910,14360,14360,14360,14360,0
|
|
20241218,163800,5610636910,14360,14360,14360,14360,0
|
|
20241218,163700,5610636910,14360,14360,14360,14360,0
|
|
20241218,163600,5610636910,14360,14360,14360,14360,0
|
|
20241218,163500,5610636910,14360,14360,14360,14360,0
|
|
20241218,163400,5610636910,14360,14360,14360,14360,0
|
|
20241218,163300,5610636910,14360,14360,14360,14360,0
|
|
20241218,163200,5610636910,14360,14360,14360,14360,0
|
|
20241218,163100,5610636910,14360,14360,14360,14360,0
|
|
20241218,163000,5610636910,14360,14360,14360,14360,0
|
|
20241218,162900,5610636910,14360,14360,14360,14360,0
|
|
20241218,162800,5610636910,14360,14360,14360,14360,0
|
|
20241218,162700,5610636910,14360,14360,14360,14360,0
|
|
20241218,162600,5610636910,14360,14360,14360,14360,0
|
|
20241218,162500,5610636910,14360,14360,14360,14360,0
|
|
20241218,162400,5610636910,14360,14360,14360,14360,0
|
|
20241218,162300,5610636910,14360,14360,14360,14360,0
|
|
20241218,162200,5610636910,14360,14360,14360,14360,0
|
|
20241218,162100,5610636910,14360,14360,14360,14360,0
|
|
20241218,162000,5610636910,14360,14360,14360,14360,0
|
|
20241218,161900,5610636910,14360,14360,14360,14360,0
|
|
20241218,161800,5610636910,14360,14360,14360,14360,0
|
|
20241218,161700,5610636910,14360,14360,14360,14360,0
|
|
20241218,161600,5610636910,14360,14360,14360,14360,0
|
|
20241218,161500,5610636910,14360,14360,14360,14360,0
|
|
20241218,161400,5610636910,14360,14360,14360,14360,0
|
|
20241218,161300,5610636910,14360,14360,14360,14360,0
|
|
20241218,161200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,161100,5610636910,14360,14360,14360,14360,0
|
|
20241218,161000,5610636910,14360,14360,14360,14360,0
|
|
20241218,160900,5610636910,14360,14360,14360,14360,0
|
|
20241218,160800,5610636910,14360,14360,14360,14360,0
|
|
20241218,160700,5610636910,14360,14360,14360,14360,0
|
|
20241218,160600,5610636910,14360,14360,14360,14360,0
|
|
20241218,160500,5610636910,14360,14360,14360,14360,0
|
|
20241218,160400,5610636910,14360,14360,14360,14360,0
|
|
20241218,160300,5610636910,14360,14360,14360,14360,0
|
|
20241218,160200,5610636910,14360,14360,14360,14360,0
|
|
20241218,160100,5610636910,14360,14360,14360,14360,0
|
|
20241218,160000,5610636910,14360,14360,14360,14360,0
|
|
20241218,155900,5610636910,14360,14360,14360,14360,0
|
|
20241218,155800,5610636910,14360,14360,14360,14360,0
|
|
20241218,155700,5610636910,14360,14360,14360,14360,0
|
|
20241218,155600,5610636910,14360,14360,14360,14360,0
|
|
20241218,155500,5610636910,14360,14360,14360,14360,0
|
|
20241218,155400,5610636910,14360,14360,14360,14360,0
|
|
20241218,155300,5610636910,14360,14360,14360,14360,0
|
|
20241218,155200,5610636910,14360,14360,14360,14360,0
|
|
20241218,155100,5610636910,14360,14360,14360,14360,0
|
|
20241218,155000,5610636910,14360,14360,14360,14360,0
|
|
20241218,154900,5610636910,14360,14360,14360,14360,0
|
|
20241218,154800,5610636910,14360,14360,14360,14360,0
|
|
20241218,154700,5610636910,14360,14360,14360,14360,0
|
|
20241218,154600,5610636910,14360,14360,14360,14360,0
|
|
20241218,154500,5610636910,14360,14360,14360,14360,0
|
|
20241218,154400,5610636910,14360,14360,14360,14360,0
|
|
20241218,154300,5610636910,14360,14360,14360,14360,0
|
|
20241218,154200,5610636910,14360,14360,14360,14360,8262
|
|
20241218,154100,5610636910,14360,14360,14360,14360,0
|
|
20241218,154000,5610636910,14360,14360,14360,14360,0
|
|
20241218,153900,5610636910,14360,14360,14360,14360,0
|
|
20241218,153800,5610636910,14360,14360,14360,14360,0
|
|
20241218,153700,5610636910,14360,14360,14360,14360,0
|
|
20241218,153600,5610636910,14360,14360,14360,14360,0
|
|
20241218,153500,5610636910,14360,14360,14360,14360,0
|
|
20241218,153400,5610636910,14360,14360,14360,14360,0
|
|
20241218,153300,5610636910,14360,14360,14360,14360,0
|
|
20241218,153200,5610636910,14360,14360,14360,14360,0
|
|
20241218,153100,5610636910,14360,14360,14360,14360,0
|
|
20241218,153000,5610636910,14360,14360,14360,14360,8262
|
|
20241218,152900,5491994590,14400,14400,14400,14400,0
|
|
20241218,152800,5491994590,14400,14400,14400,14400,0
|
|
20241218,152700,5491994590,14400,14400,14400,14400,0
|
|
20241218,152600,5491994590,14400,14400,14400,14400,0
|
|
20241218,152500,5491994590,14400,14400,14400,14400,0
|
|
20241218,152400,5491994590,14400,14400,14400,14400,0
|
|
20241218,152300,5491994590,14400,14400,14400,14400,0
|
|
20241218,152200,5491994590,14400,14400,14400,14400,0
|
|
20241218,152100,5491994590,14400,14400,14400,14400,0
|
|
20241218,152000,5491994590,14400,14400,14400,14400,0
|
|
20241218,151900,5491994590,14400,14430,14460,14400,4150
|
|
20241218,151800,5432110680,14420,14400,14420,14390,881
|
|
20241218,151700,5419418940,14400,14430,14430,14390,916
|
|
20241218,151600,5406234260,14440,14380,14440,14380,1910
|
|
20241218,151500,5378722790,14380,14370,14380,14300,4603
|
|
20241218,151400,5312714560,14370,14350,14370,14350,248
|
|
20241218,151300,5309155700,14360,14350,14370,14350,567
|
|
20241218,151200,5301010450,14350,14380,14380,14350,1776
|
|
20241218,151100,5275494210,14390,14410,14420,14390,981
|
|
20241218,151000,5261364440,14420,14430,14430,14410,1203
|
|
20241218,150900,5244011410,14440,14460,14460,14440,1337
|
|
20241218,150800,5224686330,14450,14410,14460,14410,2150
|
|
20241218,150700,5193652600,14420,14400,14430,14400,307
|
|
20241218,150600,5189228430,14430,14400,14430,14400,73
|
|
20241218,150500,5188175190,14390,14470,14470,14390,1733
|
|
20241218,150400,5163176630,14470,14460,14470,14460,959
|
|
20241218,150300,5149304650,14460,14450,14460,14440,900
|
|
20241218,150200,5136300580,14460,14490,14490,14460,653
|
|
20241218,150100,5126849990,14500,14480,14520,14480,6301
|
|
20241218,150000,5035469880,14480,14430,14480,14430,5167
|
|
20241218,145900,4960781460,14430,14430,14430,14420,1258
|
|
20241218,145800,4942633530,14440,14400,14440,14400,1130
|
|
20241218,145700,4926339110,14400,14400,14400,14400,187
|
|
20241218,145600,4923646310,14400,14380,14400,14370,1199
|
|
20241218,145500,4906392160,14370,14380,14380,14370,1008
|
|
20241218,145400,4891905890,14380,14380,14390,14380,166
|
|
20241218,145300,4889518720,14370,14390,14390,14370,104
|
|
20241218,145200,4888023600,14370,14370,14400,14370,115
|
|
20241218,145100,4886371020,14370,14390,14400,14370,1514
|
|
20241218,145000,4864585890,14390,14380,14390,14350,715
|
|
20241218,144900,4854319670,14390,14390,14390,14380,499
|
|
20241218,144800,4847139280,14350,14370,14380,14350,1165
|
|
20241218,144700,4830395520,14370,14370,14370,14370,110
|
|
20241218,144600,4828814820,14370,14360,14370,14360,1363
|
|
20241218,144500,4809235450,14330,14330,14330,14330,955
|
|
20241218,144400,4795550300,14330,14340,14350,14330,443
|
|
20241218,144300,4789199950,14330,14360,14360,14330,2334
|
|
20241218,144200,4755712250,14360,14370,14370,14360,441
|
|
20241218,144100,4749379340,14370,14360,14370,14360,66
|
|
20241218,144000,4748430950,14360,14360,14370,14340,933
|
|
20241218,143900,4735040170,14360,14380,14380,14360,730
|
|
20241218,143800,4724549190,14380,14400,14400,14380,138
|
|
20241218,143700,4722564550,14380,14370,14400,14370,101
|
|
20241218,143600,4721112070,14400,14370,14400,14370,959
|
|
20241218,143500,4707330940,14400,14380,14400,14370,210
|
|
20241218,143400,4704311100,14380,14390,14390,14380,250
|
|
20241218,143300,4700716060,14390,14390,14400,14370,662
|
|
20241218,143200,4691193050,14390,14390,14420,14370,1834
|
|
20241218,143100,4664777490,14390,14390,14390,14370,283
|
|
20241218,143000,4660705240,14390,14390,14390,14390,10
|
|
20241218,142900,4660561340,14390,14390,14400,14370,606
|
|
20241218,142800,4651841090,14390,14370,14390,14370,74
|
|
20241218,142700,4650777570,14370,14400,14400,14370,838
|
|
20241218,142600,4638711140,14410,14400,14420,14400,1062
|
|
20241218,142500,4623406360,14410,14400,14440,14400,1284
|
|
20241218,142400,4604900910,14400,14330,14400,14330,2223
|
|
20241218,142300,4572959260,14350,14310,14350,14310,761
|
|
20241218,142200,4562055250,14310,14320,14320,14290,416
|
|
20241218,142100,4556107180,14320,14330,14330,14320,8
|
|
20241218,142000,4555992570,14330,14340,14340,14330,393
|
|
20241218,141900,4550357380,14340,14340,14350,14340,237
|
|
20241218,141800,4546958450,14330,14350,14370,14330,1542
|
|
20241218,141700,4524837520,14340,14290,14340,14290,1717
|
|
20241218,141600,4500245610,14290,14300,14310,14290,510
|
|
20241218,141500,4492952610,14300,14290,14300,14290,328
|
|
20241218,141400,4488265430,14290,14270,14290,14250,55
|
|
20241218,141300,4487480980,14270,14260,14280,14260,113
|
|
20241218,141200,4485868830,14250,14270,14270,14250,1004
|
|
20241218,141100,4471555430,14290,14290,14290,14290,136
|
|
20241218,141000,4469611990,14290,14270,14290,14270,501
|
|
20241218,140900,4462461200,14270,14270,14270,14270,19
|
|
20241218,140800,4462190070,14290,14280,14290,14270,504
|
|
20241218,140700,4454991900,14280,14250,14280,14250,60
|
|
20241218,140600,4454136230,14250,14270,14280,14250,756
|
|
20241218,140500,4443352000,14270,14270,14270,14260,208
|
|
20241218,140400,4440384120,14280,14290,14290,14270,516
|
|
20241218,140300,4433015800,14270,14280,14280,14270,297
|
|
20241218,140200,4428776820,14290,14290,14290,14260,565
|
|
20241218,140100,4420710640,14290,14310,14320,14290,1470
|
|
20241218,140000,4399681020,14300,14300,14310,14290,576
|
|
20241218,135900,4391444940,14300,14260,14300,14250,2529
|
|
20241218,135800,4355309560,14260,14250,14260,14250,312
|
|
20241218,135700,4350862490,14250,14240,14250,14240,83
|
|
20241218,135600,4349680520,14240,14240,14240,14240,5
|
|
20241218,135500,4349609320,14230,14230,14230,14230,18
|
|
20241218,135400,4349353180,14230,14210,14230,14210,34
|
|
20241218,135300,4348869960,14210,14210,14210,14210,0
|
|
20241218,135200,4348869960,14210,14210,14210,14210,31
|
|
20241218,135100,4348429450,14230,14230,14230,14230,164
|
|
20241218,135000,4346095730,14230,14240,14240,14230,49
|
|
20241218,134900,4345398450,14230,14230,14230,14200,355
|
|
20241218,134800,4340350980,14210,14210,14230,14210,18
|
|
20241218,134700,4340095180,14210,14240,14240,14200,159
|
|
20241218,134600,4337835640,14240,14250,14250,14240,675
|
|
20241218,134500,4328220360,14240,14190,14240,14190,924
|
|
20241218,134400,4315094600,14190,14190,14190,14190,853
|
|
20241218,134300,4302990530,14190,14180,14190,14180,5
|
|
20241218,134200,4302919620,14170,14190,14190,14160,628
|
|
20241218,134100,4294021420,14180,14180,14190,14170,1055
|
|
20241218,134000,4279054780,14160,14160,14180,14160,48
|
|
20241218,133900,4278375040,14180,14180,14180,14180,23
|
|
20241218,133800,4278048900,14190,14190,14190,14190,34
|
|
20241218,133700,4277566440,14190,14190,14190,14190,1
|
|
20241218,133600,4277552250,14190,14190,14190,14190,47
|
|
20241218,133500,4276885320,14190,14190,14190,14190,29
|
|
20241218,133400,4276473810,14190,14150,14190,14140,2886
|
|
20241218,133300,4235640630,14150,14150,14170,14150,236
|
|
20241218,133200,4232301170,14150,14150,14150,14150,740
|
|
20241218,133100,4221830170,14150,14160,14160,14150,714
|
|
20241218,133000,4211726090,14160,14150,14160,14150,52
|
|
20241218,132900,4210989790,14150,14170,14170,14150,1700
|
|
20241218,132800,4186911210,14150,14150,14170,14150,582
|
|
20241218,132700,4178665110,14200,14180,14200,14180,420
|
|
20241218,132600,4172705070,14170,14170,14170,14150,314
|
|
20241218,132500,4168257810,14140,14170,14170,14140,1389
|
|
20241218,132400,4148605160,14200,14170,14200,14160,381
|
|
20241218,132300,4143206850,14180,14170,14180,14170,521
|
|
20241218,132200,4135819650,14170,14180,14180,14170,560
|
|
20241218,132100,4127882250,14180,14210,14210,14180,705
|
|
20241218,132000,4117873880,14210,14200,14210,14200,365
|
|
20241218,131900,4112688920,14210,14210,14210,14210,0
|
|
20241218,131800,4112688920,14210,14170,14210,14170,633
|
|
20241218,131700,4103719190,14170,14190,14190,14170,1204
|
|
20241218,131600,4086652390,14220,14220,14220,14220,0
|
|
20241218,131500,4086652390,14220,14220,14220,14220,0
|
|
20241218,131400,4086652390,14220,14220,14220,14220,20
|
|
20241218,131300,4086367990,14220,14220,14220,14220,0
|
|
20241218,131200,4086367990,14220,14200,14220,14200,398
|
|
20241218,131100,4080713590,14200,14200,14200,14200,6
|
|
20241218,131000,4080628390,14200,14200,14200,14200,1
|
|
20241218,130900,4080614190,14200,14200,14200,14150,211
|
|
20241218,130800,4077623070,14200,14200,14200,14200,21
|
|
20241218,130700,4077324870,14200,14180,14200,14180,104
|
|
20241218,130600,4075848150,14180,14190,14200,14180,231
|
|
20241218,130500,4072570300,14200,14150,14200,14150,90
|
|
20241218,130400,4071296750,14150,14160,14160,14150,725
|
|
20241218,130300,4061037780,14150,14150,14160,14150,61
|
|
20241218,130200,4060174400,14150,14150,14150,14140,810
|
|
20241218,130100,4048713330,14150,14150,14150,14150,43
|
|
20241218,130000,4048104880,14150,14190,14200,14150,724
|
|
20241218,125900,4037835920,14150,14140,14150,14130,428
|
|
20241218,125800,4031783980,14140,14140,14140,14130,99
|
|
20241218,125700,4030384370,14140,14140,14140,14130,152
|
|
20241218,125600,4028235290,14140,14140,14140,14130,1142
|
|
20241218,125500,4012095560,14130,14170,14170,14130,1519
|
|
20241218,125400,3990600230,14170,14160,14170,14150,1883
|
|
20241218,125300,3963937020,14150,14140,14150,14130,1040
|
|
20241218,125200,3949231870,14140,14130,14140,14130,123
|
|
20241218,125100,3947493660,14140,14170,14170,14140,3161
|
|
20241218,125000,3902758320,14160,14180,14180,14160,654
|
|
20241218,124900,3893494640,14200,14200,14200,14200,1
|
|
20241218,124800,3893480440,14200,14180,14200,14160,3105
|
|
20241218,124700,3849478300,14190,14180,14200,14180,71
|
|
20241218,124600,3848470960,14180,14180,14180,14180,1
|
|
20241218,124500,3848456780,14180,14200,14200,14180,435
|
|
20241218,124400,3842285680,14200,14190,14200,14190,33
|
|
20241218,124300,3841817390,14190,14190,14190,14180,201
|
|
20241218,124200,3838966250,14180,14190,14220,14180,1243
|
|
20241218,124100,3821339630,14180,14200,14200,14180,2000
|
|
20241218,124000,3792975570,14200,14200,14200,14190,890
|
|
20241218,123900,3780342470,14200,14190,14210,14190,467
|
|
20241218,123800,3773712410,14190,14210,14210,14190,1697
|
|
20241218,123700,3749615330,14210,14220,14220,14210,451
|
|
20241218,123600,3743205830,14220,14210,14220,14210,809
|
|
20241218,123500,3731705830,14220,14220,14230,14220,1446
|
|
20241218,123400,3711141710,14220,14220,14220,14220,593
|
|
20241218,123300,3702709250,14220,14210,14220,14210,114
|
|
20241218,123200,3701089160,14210,14230,14230,14210,1047
|
|
20241218,123100,3686205550,14230,14240,14250,14230,737
|
|
20241218,123000,3675716640,14250,14250,14250,14240,408
|
|
20241218,122900,3669903040,14250,14260,14260,14250,454
|
|
20241218,122800,3663432650,14260,14260,14260,14260,101
|
|
20241218,122700,3661992390,14260,14270,14270,14260,211
|
|
20241218,122600,3658982730,14250,14250,14260,14250,160
|
|
20241218,122500,3656702720,14250,14250,14260,14250,303
|
|
20241218,122400,3652384720,14250,14250,14250,14250,12
|
|
20241218,122300,3652213720,14250,14260,14260,14250,213
|
|
20241218,122200,3649178460,14250,14250,14250,14250,5
|
|
20241218,122100,3649107210,14250,14250,14250,14250,99
|
|
20241218,122000,3647696460,14250,14250,14250,14250,0
|
|
20241218,121900,3647696460,14250,14250,14250,14250,22
|
|
20241218,121800,3647382960,14250,14250,14250,14250,143
|
|
20241218,121700,3645345210,14250,14240,14250,14240,53
|
|
20241218,121600,3644590460,14250,14230,14250,14230,215
|
|
20241218,121500,3641528970,14230,14240,14250,14230,349
|
|
20241218,121400,3636560040,14240,14250,14270,14240,190
|
|
20241218,121300,3633853220,14250,14280,14280,14250,296
|
|
20241218,121200,3629632890,14290,14260,14290,14260,208
|
|
20241218,121100,3626665220,14260,14280,14280,14260,116
|
|
20241218,121000,3625011020,14290,14290,14290,14290,80
|
|
20241218,120900,3623867820,14290,14290,14290,14290,1
|
|
20241218,120800,3623853530,14290,14290,14290,14290,61
|
|
20241218,120700,3622981840,14290,14290,14290,14260,159
|
|
20241218,120600,3620712780,14290,14290,14290,14290,5
|
|
20241218,120500,3620641330,14290,14280,14290,14280,23
|
|
20241218,120400,3620312860,14260,14280,14280,14260,410
|
|
20241218,120300,3614461220,14280,14280,14280,14280,18
|
|
20241218,120200,3614204180,14290,14280,14290,14280,355
|
|
20241218,120100,3609132640,14290,14290,14290,14280,420
|
|
20241218,120000,3603131320,14290,14280,14290,14280,59
|
|
20241218,115900,3602288370,14260,14270,14270,14260,11
|
|
20241218,115800,3602131500,14260,14260,14260,14260,3
|
|
20241218,115700,3602088720,14250,14240,14250,14240,58
|
|
20241218,115600,3601262260,14200,14200,14200,14200,255
|
|
20241218,115500,3597641260,14200,14240,14240,14200,1217
|
|
20241218,115400,3580353990,14200,14250,14250,14200,2175
|
|
20241218,115300,3549439250,14230,14230,14230,14230,162
|
|
20241218,115200,3547133990,14230,14230,14230,14230,314
|
|
20241218,115100,3542665770,14230,14230,14230,14230,340
|
|
20241218,115000,3537827570,14290,14240,14290,14240,54
|
|
20241218,114900,3537058410,14230,14240,14240,14230,279
|
|
20241218,114800,3533085470,14240,14250,14250,14230,658
|
|
20241218,114700,3523717440,14250,14240,14250,14240,95
|
|
20241218,114600,3522363790,14240,14270,14270,14240,255
|
|
20241218,114500,3518728970,14270,14270,14270,14270,0
|
|
20241218,114400,3518728970,14270,14250,14290,14250,279
|
|
20241218,114300,3514750730,14250,14250,14250,14240,106
|
|
20241218,114200,3513240740,14250,14250,14250,14250,106
|
|
20241218,114100,3511730240,14260,14260,14260,14260,64
|
|
20241218,114000,3510817600,14250,14250,14250,14250,70
|
|
20241218,113900,3509820100,14260,14250,14260,14250,37
|
|
20241218,113800,3509292830,14250,14260,14260,14250,60
|
|
20241218,113700,3508437630,14260,14270,14270,14260,385
|
|
20241218,113600,3502945920,14260,14260,14260,14260,120
|
|
20241218,113500,3501234720,14260,14270,14300,14260,338
|
|
20241218,113400,3496405690,14250,14250,14250,14250,42
|
|
20241218,113300,3495807190,14250,14250,14250,14250,21
|
|
20241218,113200,3495507940,14230,14230,14230,14230,1367
|
|
20241218,113100,3476055530,14230,14230,14230,14220,998
|
|
20241218,113000,3461861990,14230,14230,14240,14220,2163
|
|
20241218,112900,3431083330,14240,14240,14290,14230,1147
|
|
20241218,112800,3414759640,14240,14240,14240,14240,205
|
|
20241218,112700,3411840440,14290,14250,14290,14240,789
|
|
20241218,112600,3400602730,14250,14260,14260,14250,970
|
|
20241218,112500,3386775590,14260,14300,14300,14260,75
|
|
20241218,112400,3385705660,14300,14300,14300,14300,15
|
|
20241218,112300,3385491160,14300,14260,14320,14260,124
|
|
20241218,112200,3383721460,14270,14290,14290,14270,321
|
|
20241218,112100,3379140530,14310,14260,14310,14260,114
|
|
20241218,112000,3377514740,14260,14270,14270,14260,86
|
|
20241218,111900,3376287620,14270,14290,14310,14270,244
|
|
20241218,111800,3372805600,14270,14290,14290,14270,715
|
|
20241218,111700,3362594610,14290,14290,14290,14290,10
|
|
20241218,111600,3362451710,14310,14310,14310,14290,161
|
|
20241218,111500,3360149900,14290,14310,14310,14290,121
|
|
20241218,111400,3358418510,14320,14320,14320,14280,78
|
|
20241218,111300,3357304550,14280,14280,14280,14280,131
|
|
20241218,111200,3355433870,14320,14280,14320,14280,4
|
|
20241218,111100,3355376710,14280,14320,14320,14280,5
|
|
20241218,111000,3355305150,14280,14280,14280,14280,11
|
|
20241218,110900,3355148070,14280,14310,14310,14280,431
|
|
20241218,110800,3348989570,14300,14290,14300,14290,462
|
|
20241218,110700,3342385490,14290,14290,14290,14290,30
|
|
20241218,110600,3341956790,14290,14280,14290,14280,156
|
|
20241218,110500,3339727900,14280,14250,14280,14250,73
|
|
20241218,110400,3338685910,14240,14240,14270,14240,114
|
|
20241218,110300,3337062070,14270,14270,14270,14270,0
|
|
20241218,110200,3337062070,14270,14270,14270,14230,5
|
|
20241218,110100,3336990790,14230,14220,14230,14220,263
|
|
20241218,110000,3333250890,14230,14260,14260,14230,587
|
|
20241218,105900,3324891370,14220,14220,14220,14220,9
|
|
20241218,105800,3324763390,14220,14220,14260,14220,1787
|
|
20241218,105700,3299342740,14220,14240,14240,14220,1354
|
|
20241218,105600,3280079460,14240,14260,14270,14240,1244
|
|
20241218,105500,3262358620,14250,14260,14270,14250,234
|
|
20241218,105400,3259023750,14250,14250,14300,14240,535
|
|
20241218,105300,3251401160,14250,14280,14280,14250,1490
|
|
20241218,105200,3230152250,14290,14330,14330,14290,116
|
|
20241218,105100,3228494080,14280,14310,14310,14280,2869
|
|
20241218,105000,3187472070,14310,14320,14320,14310,300
|
|
20241218,104900,3183178970,14300,14330,14410,14300,145
|
|
20241218,104800,3181103320,14300,14300,14310,14300,707
|
|
20241218,104700,3170993120,14310,14330,14330,14310,2340
|
|
20241218,104600,3137488010,14360,14370,14370,14330,271
|
|
20241218,104500,3133601660,14340,14380,14380,14340,1850
|
|
20241218,104400,3107045300,14400,14370,14400,14370,202
|
|
20241218,104300,3104138750,14370,14380,14410,14370,90
|
|
20241218,104200,3102845260,14370,14410,14410,14370,34
|
|
20241218,104100,3102356640,14410,14370,14410,14360,8
|
|
20241218,104000,3102241590,14360,14380,14380,14360,503
|
|
20241218,103900,3095014260,14370,14400,14400,14370,2018
|
|
20241218,103800,3066007270,14400,14410,14430,14400,74
|
|
20241218,103700,3064940880,14370,14390,14400,14360,2009
|
|
20241218,103600,3036070840,14390,14380,14390,14380,687
|
|
20241218,103500,3026190220,14380,14380,14380,14380,266
|
|
20241218,103400,3022365140,14390,14400,14400,14390,623
|
|
20241218,103300,3013399860,14400,14390,14400,14390,933
|
|
20241218,103200,2999971600,14390,14400,14410,14390,241
|
|
20241218,103100,2996501170,14400,14420,14420,14400,609
|
|
20241218,103000,2987725250,14420,14430,14430,14420,1417
|
|
20241218,102900,2967284010,14420,14420,14420,14420,271
|
|
20241218,102800,2963376190,14420,14420,14420,14420,358
|
|
20241218,102700,2958213830,14420,14400,14430,14400,1266
|
|
20241218,102600,2939966520,14400,14390,14400,14380,165
|
|
20241218,102500,2937592460,14380,14400,14420,14380,277
|
|
20241218,102400,2933606560,14400,14370,14400,14350,2431
|
|
20241218,102300,2898620700,14370,14360,14370,14360,51
|
|
20241218,102200,2897888330,14370,14370,14370,14330,548
|
|
20241218,102100,2890030460,14370,14360,14370,14350,363
|
|
20241218,102000,2884817630,14340,14340,14340,14340,236
|
|
20241218,101900,2881433390,14320,14310,14340,14310,212
|
|
20241218,101800,2878399350,14310,14310,14320,14300,381
|
|
20241218,101700,2872947330,14310,14360,14360,14310,300
|
|
20241218,101600,2868648320,14360,14320,14360,14320,127
|
|
20241218,101500,2866828140,14320,14330,14360,14320,493
|
|
20241218,101400,2859763060,14330,14320,14330,14310,550
|
|
20241218,101300,2851890080,14320,14360,14360,14320,584
|
|
20241218,101200,2843517820,14360,14310,14370,14310,905
|
|
20241218,101100,2830543380,14300,14300,14300,14300,135
|
|
20241218,101000,2828612880,14300,14270,14300,14270,120
|
|
20241218,100900,2826899630,14270,14260,14290,14260,12
|
|
20241218,100800,2826728400,14260,14250,14320,14250,110
|
|
20241218,100700,2825160760,14330,14300,14330,14260,654
|
|
20241218,100600,2815832650,14330,14300,14330,14250,745
|
|
20241218,100500,2805179790,14300,14250,14300,14250,1040
|
|
20241218,100400,2790358890,14250,14270,14270,14250,957
|
|
20241218,100300,2776716670,14280,14270,14280,14270,377
|
|
20241218,100200,2771333120,14260,14260,14260,14250,250
|
|
20241218,100100,2767769920,14280,14250,14290,14250,157
|
|
20241218,100000,2765532450,14290,14290,14290,14240,38
|
|
20241218,095900,2764990180,14290,14250,14290,14240,85
|
|
20241218,095800,2763779490,14240,14300,14300,14240,1640
|
|
20241218,095700,2740385720,14300,14300,14300,14300,447
|
|
20241218,095600,2733993620,14300,14270,14300,14250,320
|
|
20241218,095500,2729429790,14300,14350,14350,14300,405
|
|
20241218,095400,2723635830,14360,14410,14410,14310,1261
|
|
20241218,095300,2705573080,14430,14240,14460,14230,4335
|
|
20241218,095200,2643679420,14230,14240,14250,14230,683
|
|
20241218,095100,2633956000,14240,14230,14240,14230,350
|
|
20241218,095000,2628974700,14220,14220,14230,14210,404
|
|
20241218,094900,2623230220,14210,14210,14230,14210,757
|
|
20241218,094800,2612466950,14220,14220,14240,14220,237
|
|
20241218,094700,2609094340,14210,14200,14230,14190,1743
|
|
20241218,094600,2584325830,14200,14200,14210,14170,989
|
|
20241218,094500,2570296700,14200,14180,14200,14160,1489
|
|
20241218,094400,2549195240,14180,14190,14200,14170,855
|
|
20241218,094300,2537067600,14190,14180,14190,14180,765
|
|
20241218,094200,2526219690,14170,14180,14180,14160,2143
|
|
20241218,094100,2495849560,14180,14150,14180,14130,1940
|
|
20241218,094000,2468397590,14150,14150,14150,14110,3173
|
|
20241218,093900,2423600750,14150,14100,14150,14060,5525
|
|
20241218,093800,2345744080,14100,14210,14240,14070,25024
|
|
20241218,093700,1991655880,14220,14280,14290,14220,16744
|
|
20241218,093600,1752991210,14280,14300,14300,14280,1775
|
|
20241218,093500,1727624790,14310,14310,14310,14300,451
|
|
20241218,093400,1721174140,14310,14360,14360,14310,522
|
|
20241218,093300,1713694980,14330,14370,14370,14330,518
|
|
20241218,093200,1706261860,14380,14300,14380,14300,531
|
|
20241218,093100,1698657920,14320,14290,14330,14270,326
|
|
20241218,093000,1693998370,14270,14270,14330,14260,3889
|
|
20241218,092900,1638469210,14270,14340,14380,14270,8474
|
|
20241218,092800,1517243160,14390,14360,14390,14340,2516
|
|
20241218,092700,1481159320,14360,14350,14390,14330,2842
|
|
20241218,092600,1440370590,14350,14390,14390,14350,4420
|
|
20241218,092500,1376901880,14390,14380,14390,14360,2026
|
|
20241218,092400,1347774430,14360,14360,14390,14350,2075
|
|
20241218,092300,1317977990,14360,14420,14440,14360,6915
|
|
20241218,092200,1218486890,14450,14410,14470,14400,509
|
|
20241218,092100,1211147720,14470,14430,14470,14410,3658
|
|
20241218,092000,1158407570,14430,14470,14540,14420,5557
|
|
20241218,091900,1078124750,14540,14540,14550,14470,953
|
|
20241218,091800,1064306700,14540,14500,14540,14500,360
|
|
20241218,091700,1059081030,14540,14500,14540,14480,1137
|
|
20241218,091600,1042592530,14520,14560,14560,14480,2283
|
|
20241218,091500,1009486120,14520,14560,14570,14510,3067
|
|
20241218,091400,964861830,14570,14600,14630,14560,1608
|
|
20241218,091300,941393850,14590,14560,14590,14540,738
|
|
20241218,091200,930644030,14570,14510,14570,14510,849
|
|
20241218,091100,918310000,14500,14500,14520,14490,539
|
|
20241218,091000,910492520,14500,14520,14520,14460,834
|
|
20241218,090900,898423500,14520,14480,14560,14420,5528
|
|
20241218,090800,818522500,14480,14550,14550,14420,8363
|
|
20241218,090700,697391740,14530,14560,14590,14510,4211
|
|
20241218,090600,636192810,14600,14600,14610,14540,1866
|
|
20241218,090500,609006890,14600,14530,14710,14530,2844
|
|
20241218,090400,567483240,14530,14570,14570,14520,1486
|
|
20241218,090300,545871140,14580,14500,14580,14390,5892
|
|
20241218,090200,460851690,14410,14510,14590,14370,9597
|
|
20241218,090100,322197870,14500,14550,14610,14490,7809
|
|
20241218,090000,208779180,14510,14690,14700,14370,14214
|