751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,212800,302728440,9360,9360,9360,9360,588
|
|
20231218,212700,302728440,9360,9360,9360,9360,0
|
|
20231218,212600,302728440,9360,9360,9360,9360,0
|
|
20231218,212500,302728440,9360,9360,9360,9360,0
|
|
20231218,212400,302728440,9360,9360,9360,9360,0
|
|
20231218,212300,302728440,9360,9360,9360,9360,0
|
|
20231218,212200,302728440,9360,9360,9360,9360,0
|
|
20231218,212100,302728440,9360,9360,9360,9360,0
|
|
20231218,212000,302728440,9360,9360,9360,9360,0
|
|
20231218,211900,302728440,9360,9360,9360,9360,0
|
|
20231218,211800,302728440,9360,9360,9360,9360,0
|
|
20231218,211700,302728440,9360,9360,9360,9360,0
|
|
20231218,211600,302728440,9360,9360,9360,9360,0
|
|
20231218,211500,302728440,9360,9360,9360,9360,0
|
|
20231218,211400,302728440,9360,9360,9360,9360,0
|
|
20231218,211300,302728440,9360,9360,9360,9360,0
|
|
20231218,211200,302728440,9360,9360,9360,9360,0
|
|
20231218,211100,302728440,9360,9360,9360,9360,0
|
|
20231218,211000,302728440,9360,9360,9360,9360,0
|
|
20231218,210900,302728440,9360,9360,9360,9360,0
|
|
20231218,210800,302728440,9360,9360,9360,9360,0
|
|
20231218,210700,302728440,9360,9360,9360,9360,0
|
|
20231218,210600,302728440,9360,9360,9360,9360,0
|
|
20231218,210500,302728440,9360,9360,9360,9360,0
|
|
20231218,210400,302728440,9360,9360,9360,9360,0
|
|
20231218,210300,302728440,9360,9360,9360,9360,0
|
|
20231218,210200,302728440,9360,9360,9360,9360,0
|
|
20231218,210100,302728440,9360,9360,9360,9360,0
|
|
20231218,210000,302728440,9360,9360,9360,9360,0
|
|
20231218,205900,302728440,9360,9360,9360,9360,0
|
|
20231218,205800,302728440,9360,9360,9360,9360,588
|
|
20231218,205700,302728440,9360,9360,9360,9360,0
|
|
20231218,205600,302728440,9360,9360,9360,9360,0
|
|
20231218,205500,302728440,9360,9360,9360,9360,0
|
|
20231218,205400,302728440,9360,9360,9360,9360,0
|
|
20231218,205300,302728440,9360,9360,9360,9360,0
|
|
20231218,205200,302728440,9360,9360,9360,9360,0
|
|
20231218,205100,302728440,9360,9360,9360,9360,0
|
|
20231218,205000,302728440,9360,9360,9360,9360,0
|
|
20231218,204900,302728440,9360,9360,9360,9360,0
|
|
20231218,204800,302728440,9360,9360,9360,9360,0
|
|
20231218,204700,302728440,9360,9360,9360,9360,0
|
|
20231218,204600,302728440,9360,9360,9360,9360,0
|
|
20231218,204500,302728440,9360,9360,9360,9360,0
|
|
20231218,204400,302728440,9360,9360,9360,9360,0
|
|
20231218,204300,302728440,9360,9360,9360,9360,0
|
|
20231218,204200,302728440,9360,9360,9360,9360,0
|
|
20231218,204100,302728440,9360,9360,9360,9360,0
|
|
20231218,204000,302728440,9360,9360,9360,9360,0
|
|
20231218,203900,302728440,9360,9360,9360,9360,0
|
|
20231218,203800,302728440,9360,9360,9360,9360,0
|
|
20231218,203700,302728440,9360,9360,9360,9360,0
|
|
20231218,203600,302728440,9360,9360,9360,9360,0
|
|
20231218,203500,302728440,9360,9360,9360,9360,0
|
|
20231218,203400,302728440,9360,9360,9360,9360,0
|
|
20231218,203300,302728440,9360,9360,9360,9360,0
|
|
20231218,203200,302728440,9360,9360,9360,9360,0
|
|
20231218,203100,302728440,9360,9360,9360,9360,0
|
|
20231218,203000,302728440,9360,9360,9360,9360,0
|
|
20231218,202900,302728440,9360,9360,9360,9360,0
|
|
20231218,202800,302728440,9360,9360,9360,9360,588
|
|
20231218,202700,302728440,9360,9360,9360,9360,0
|
|
20231218,202600,302728440,9360,9360,9360,9360,0
|
|
20231218,202500,302728440,9360,9360,9360,9360,0
|
|
20231218,202400,302728440,9360,9360,9360,9360,0
|
|
20231218,202300,302728440,9360,9360,9360,9360,0
|
|
20231218,202200,302728440,9360,9360,9360,9360,0
|
|
20231218,202100,302728440,9360,9360,9360,9360,0
|
|
20231218,202000,302728440,9360,9360,9360,9360,0
|
|
20231218,201900,302728440,9360,9360,9360,9360,0
|
|
20231218,201800,302728440,9360,9360,9360,9360,0
|
|
20231218,201700,302728440,9360,9360,9360,9360,0
|
|
20231218,201600,302728440,9360,9360,9360,9360,0
|
|
20231218,201500,302728440,9360,9360,9360,9360,0
|
|
20231218,201400,302728440,9360,9360,9360,9360,0
|
|
20231218,201300,302728440,9360,9360,9360,9360,0
|
|
20231218,201200,302728440,9360,9360,9360,9360,0
|
|
20231218,201100,302728440,9360,9360,9360,9360,0
|
|
20231218,201000,302728440,9360,9360,9360,9360,0
|
|
20231218,200900,302728440,9360,9360,9360,9360,0
|
|
20231218,200800,302728440,9360,9360,9360,9360,0
|
|
20231218,200700,302728440,9360,9360,9360,9360,0
|
|
20231218,200600,302728440,9360,9360,9360,9360,0
|
|
20231218,200500,302728440,9360,9360,9360,9360,0
|
|
20231218,200400,302728440,9360,9360,9360,9360,0
|
|
20231218,200300,302728440,9360,9360,9360,9360,0
|
|
20231218,200200,302728440,9360,9360,9360,9360,0
|
|
20231218,200100,302728440,9360,9360,9360,9360,0
|
|
20231218,200000,302728440,9360,9360,9360,9360,0
|
|
20231218,195900,302728440,9360,9360,9360,9360,0
|
|
20231218,195800,302728440,9360,9360,9360,9360,588
|
|
20231218,195700,302728440,9360,9360,9360,9360,0
|
|
20231218,195600,302728440,9360,9360,9360,9360,0
|
|
20231218,195500,302728440,9360,9360,9360,9360,0
|
|
20231218,195400,302728440,9360,9360,9360,9360,0
|
|
20231218,195300,302728440,9360,9360,9360,9360,0
|
|
20231218,195200,302728440,9360,9360,9360,9360,0
|
|
20231218,195100,302728440,9360,9360,9360,9360,0
|
|
20231218,195000,302728440,9360,9360,9360,9360,0
|
|
20231218,194900,302728440,9360,9360,9360,9360,0
|
|
20231218,194800,302728440,9360,9360,9360,9360,0
|
|
20231218,194700,302728440,9360,9360,9360,9360,0
|
|
20231218,194600,302728440,9360,9360,9360,9360,0
|
|
20231218,194500,302728440,9360,9360,9360,9360,0
|
|
20231218,194400,302728440,9360,9360,9360,9360,0
|
|
20231218,194300,302728440,9360,9360,9360,9360,0
|
|
20231218,194200,302728440,9360,9360,9360,9360,0
|
|
20231218,194100,302728440,9360,9360,9360,9360,0
|
|
20231218,194000,302728440,9360,9360,9360,9360,0
|
|
20231218,193900,302728440,9360,9360,9360,9360,0
|
|
20231218,193800,302728440,9360,9360,9360,9360,0
|
|
20231218,193700,302728440,9360,9360,9360,9360,0
|
|
20231218,193600,302728440,9360,9360,9360,9360,0
|
|
20231218,193500,302728440,9360,9360,9360,9360,0
|
|
20231218,193400,302728440,9360,9360,9360,9360,0
|
|
20231218,193300,302728440,9360,9360,9360,9360,0
|
|
20231218,193200,302728440,9360,9360,9360,9360,0
|
|
20231218,193100,302728440,9360,9360,9360,9360,0
|
|
20231218,193000,302728440,9360,9360,9360,9360,0
|
|
20231218,192900,302728440,9360,9360,9360,9360,0
|
|
20231218,192800,302728440,9360,9360,9360,9360,588
|
|
20231218,192700,302728440,9360,9360,9360,9360,0
|
|
20231218,192600,302728440,9360,9360,9360,9360,0
|
|
20231218,192500,302728440,9360,9360,9360,9360,0
|
|
20231218,192400,302728440,9360,9360,9360,9360,0
|
|
20231218,192300,302728440,9360,9360,9360,9360,0
|
|
20231218,192200,302728440,9360,9360,9360,9360,0
|
|
20231218,192100,302728440,9360,9360,9360,9360,0
|
|
20231218,192000,302728440,9360,9360,9360,9360,0
|
|
20231218,191900,302728440,9360,9360,9360,9360,0
|
|
20231218,191800,302728440,9360,9360,9360,9360,0
|
|
20231218,191700,302728440,9360,9360,9360,9360,0
|
|
20231218,191600,302728440,9360,9360,9360,9360,0
|
|
20231218,191500,302728440,9360,9360,9360,9360,0
|
|
20231218,191400,302728440,9360,9360,9360,9360,0
|
|
20231218,191300,302728440,9360,9360,9360,9360,0
|
|
20231218,191200,302728440,9360,9360,9360,9360,0
|
|
20231218,191100,302728440,9360,9360,9360,9360,0
|
|
20231218,191000,302728440,9360,9360,9360,9360,0
|
|
20231218,190900,302728440,9360,9360,9360,9360,0
|
|
20231218,190800,302728440,9360,9360,9360,9360,0
|
|
20231218,190700,302728440,9360,9360,9360,9360,0
|
|
20231218,190600,302728440,9360,9360,9360,9360,0
|
|
20231218,190500,302728440,9360,9360,9360,9360,0
|
|
20231218,190400,302728440,9360,9360,9360,9360,0
|
|
20231218,190300,302728440,9360,9360,9360,9360,0
|
|
20231218,190200,302728440,9360,9360,9360,9360,0
|
|
20231218,190100,302728440,9360,9360,9360,9360,0
|
|
20231218,190000,302728440,9360,9360,9360,9360,0
|
|
20231218,185900,302728440,9360,9360,9360,9360,0
|
|
20231218,185800,302728440,9360,9360,9360,9360,588
|
|
20231218,185700,302728440,9360,9360,9360,9360,0
|
|
20231218,185600,302728440,9360,9360,9360,9360,0
|
|
20231218,185500,302728440,9360,9360,9360,9360,0
|
|
20231218,185400,302728440,9360,9360,9360,9360,0
|
|
20231218,185300,302728440,9360,9360,9360,9360,0
|
|
20231218,185200,302728440,9360,9360,9360,9360,0
|
|
20231218,185100,302728440,9360,9360,9360,9360,0
|
|
20231218,185000,302728440,9360,9360,9360,9360,0
|
|
20231218,184900,302728440,9360,9360,9360,9360,0
|
|
20231218,184800,302728440,9360,9360,9360,9360,0
|
|
20231218,184700,302728440,9360,9360,9360,9360,0
|
|
20231218,184600,302728440,9360,9360,9360,9360,0
|
|
20231218,184500,302728440,9360,9360,9360,9360,0
|
|
20231218,184400,302728440,9360,9360,9360,9360,0
|
|
20231218,184300,302728440,9360,9360,9360,9360,0
|
|
20231218,184200,302728440,9360,9360,9360,9360,0
|
|
20231218,184100,302728440,9360,9360,9360,9360,0
|
|
20231218,184000,302728440,9360,9360,9360,9360,0
|
|
20231218,183900,302728440,9360,9360,9360,9360,0
|
|
20231218,183800,302728440,9360,9360,9360,9360,0
|
|
20231218,183700,302728440,9360,9360,9360,9360,0
|
|
20231218,183600,302728440,9360,9360,9360,9360,0
|
|
20231218,183500,302728440,9360,9360,9360,9360,0
|
|
20231218,183400,302728440,9360,9360,9360,9360,0
|
|
20231218,183300,302728440,9360,9360,9360,9360,0
|
|
20231218,183200,302728440,9360,9360,9360,9360,0
|
|
20231218,183100,302728440,9360,9360,9360,9360,0
|
|
20231218,183000,302728440,9360,9360,9360,9360,0
|
|
20231218,182900,302728440,9360,9360,9360,9360,0
|
|
20231218,182800,302728440,9360,9360,9360,9360,588
|
|
20231218,182700,302728440,9360,9360,9360,9360,0
|
|
20231218,182600,302728440,9360,9360,9360,9360,0
|
|
20231218,182500,302728440,9360,9360,9360,9360,0
|
|
20231218,182400,302728440,9360,9360,9360,9360,0
|
|
20231218,182300,302728440,9360,9360,9360,9360,0
|
|
20231218,182200,302728440,9360,9360,9360,9360,0
|
|
20231218,182100,302728440,9360,9360,9360,9360,0
|
|
20231218,182000,302728440,9360,9360,9360,9360,0
|
|
20231218,181900,302728440,9360,9360,9360,9360,0
|
|
20231218,181800,302728440,9360,9360,9360,9360,0
|
|
20231218,181700,302728440,9360,9360,9360,9360,0
|
|
20231218,181600,302728440,9360,9360,9360,9360,0
|
|
20231218,181500,302728440,9360,9360,9360,9360,0
|
|
20231218,181400,302728440,9360,9360,9360,9360,0
|
|
20231218,181300,302728440,9360,9360,9360,9360,0
|
|
20231218,181200,302728440,9360,9360,9360,9360,0
|
|
20231218,181100,302728440,9360,9360,9360,9360,0
|
|
20231218,181000,302728440,9360,9360,9360,9360,0
|
|
20231218,180900,302728440,9360,9360,9360,9360,0
|
|
20231218,180800,302728440,9360,9360,9360,9360,0
|
|
20231218,180700,302728440,9360,9360,9360,9360,0
|
|
20231218,180600,302728440,9360,9360,9360,9360,0
|
|
20231218,180500,302728440,9360,9360,9360,9360,0
|
|
20231218,180400,302728440,9360,9360,9360,9360,0
|
|
20231218,180300,302728440,9360,9360,9360,9360,0
|
|
20231218,180200,302728440,9360,9360,9360,9360,0
|
|
20231218,180100,302728440,9360,9360,9360,9360,0
|
|
20231218,180000,302728440,9360,9360,9360,9360,0
|
|
20231218,175900,302728440,9360,9360,9360,9360,0
|
|
20231218,175800,302728440,9360,9360,9360,9360,588
|
|
20231218,175700,302728440,9360,9360,9360,9360,0
|
|
20231218,175600,302728440,9360,9360,9360,9360,0
|
|
20231218,175500,302728440,9360,9360,9360,9360,0
|
|
20231218,175400,302728440,9360,9360,9360,9360,0
|
|
20231218,175300,302728440,9360,9360,9360,9360,0
|
|
20231218,175200,302728440,9360,9360,9360,9360,0
|
|
20231218,175100,302728440,9360,9360,9360,9360,0
|
|
20231218,175000,302728440,9360,9360,9360,9360,0
|
|
20231218,174900,302728440,9360,9360,9360,9360,0
|
|
20231218,174800,302728440,9360,9360,9360,9360,0
|
|
20231218,174700,302728440,9360,9360,9360,9360,0
|
|
20231218,174600,302728440,9360,9360,9360,9360,0
|
|
20231218,174500,302728440,9360,9360,9360,9360,0
|
|
20231218,174400,302728440,9360,9360,9360,9360,0
|
|
20231218,174300,302728440,9360,9360,9360,9360,0
|
|
20231218,174200,302728440,9360,9360,9360,9360,0
|
|
20231218,174100,302728440,9360,9360,9360,9360,0
|
|
20231218,174000,302728440,9360,9360,9360,9360,0
|
|
20231218,173900,302728440,9360,9360,9360,9360,0
|
|
20231218,173800,302728440,9360,9360,9360,9360,0
|
|
20231218,173700,302728440,9360,9360,9360,9360,0
|
|
20231218,173600,302728440,9360,9360,9360,9360,0
|
|
20231218,173500,302728440,9360,9360,9360,9360,0
|
|
20231218,173400,302728440,9360,9360,9360,9360,0
|
|
20231218,173300,302728440,9360,9360,9360,9360,0
|
|
20231218,173200,302728440,9360,9360,9360,9360,0
|
|
20231218,173100,302728440,9360,9360,9360,9360,0
|
|
20231218,173000,302728440,9360,9360,9360,9360,0
|
|
20231218,172900,302728440,9360,9360,9360,9360,0
|
|
20231218,172800,302728440,9360,9360,9360,9360,588
|
|
20231218,172700,302728440,9360,9360,9360,9360,0
|
|
20231218,172600,302728440,9360,9360,9360,9360,0
|
|
20231218,172500,302728440,9360,9360,9360,9360,0
|
|
20231218,172400,302728440,9360,9360,9360,9360,0
|
|
20231218,172300,302728440,9360,9360,9360,9360,0
|
|
20231218,172200,302728440,9360,9360,9360,9360,0
|
|
20231218,172100,302728440,9360,9360,9360,9360,0
|
|
20231218,172000,302728440,9360,9360,9360,9360,0
|
|
20231218,171900,302728440,9360,9360,9360,9360,0
|
|
20231218,171800,302728440,9360,9360,9360,9360,0
|
|
20231218,171700,302728440,9360,9360,9360,9360,0
|
|
20231218,171600,302728440,9360,9360,9360,9360,0
|
|
20231218,171500,302728440,9360,9360,9360,9360,0
|
|
20231218,171400,302728440,9360,9360,9360,9360,0
|
|
20231218,171300,302728440,9360,9360,9360,9360,0
|
|
20231218,171200,302728440,9360,9360,9360,9360,0
|
|
20231218,171100,302728440,9360,9360,9360,9360,0
|
|
20231218,171000,302728440,9360,9360,9360,9360,0
|
|
20231218,170900,302728440,9360,9360,9360,9360,0
|
|
20231218,170800,302728440,9360,9360,9360,9360,0
|
|
20231218,170700,302728440,9360,9360,9360,9360,0
|
|
20231218,170600,302728440,9360,9360,9360,9360,0
|
|
20231218,170500,302728440,9360,9360,9360,9360,0
|
|
20231218,170400,302728440,9360,9360,9360,9360,0
|
|
20231218,170300,302728440,9360,9360,9360,9360,0
|
|
20231218,170200,302728440,9360,9360,9360,9360,0
|
|
20231218,170100,302728440,9360,9360,9360,9360,0
|
|
20231218,170000,302728440,9360,9360,9360,9360,0
|
|
20231218,165900,302728440,9360,9360,9360,9360,0
|
|
20231218,165800,302728440,9360,9360,9360,9360,588
|
|
20231218,165700,302728440,9360,9360,9360,9360,0
|
|
20231218,165600,302728440,9360,9360,9360,9360,0
|
|
20231218,165500,302728440,9360,9360,9360,9360,0
|
|
20231218,165400,302728440,9360,9360,9360,9360,0
|
|
20231218,165300,302728440,9360,9360,9360,9360,0
|
|
20231218,165200,302728440,9360,9360,9360,9360,0
|
|
20231218,165100,302728440,9360,9360,9360,9360,0
|
|
20231218,165000,302728440,9360,9360,9360,9360,0
|
|
20231218,164900,302728440,9360,9360,9360,9360,0
|
|
20231218,164800,302728440,9360,9360,9360,9360,0
|
|
20231218,164700,302728440,9360,9360,9360,9360,0
|
|
20231218,164600,302728440,9360,9360,9360,9360,0
|
|
20231218,164500,302728440,9360,9360,9360,9360,0
|
|
20231218,164400,302728440,9360,9360,9360,9360,0
|
|
20231218,164300,302728440,9360,9360,9360,9360,0
|
|
20231218,164200,302728440,9360,9360,9360,9360,0
|
|
20231218,164100,302728440,9360,9360,9360,9360,0
|
|
20231218,164000,302728440,9360,9360,9360,9360,0
|
|
20231218,163900,302728440,9360,9360,9360,9360,0
|
|
20231218,163800,302728440,9360,9360,9360,9360,0
|
|
20231218,163700,302728440,9360,9360,9360,9360,0
|
|
20231218,163600,302728440,9360,9360,9360,9360,0
|
|
20231218,163500,302728440,9360,9360,9360,9360,0
|
|
20231218,163400,302728440,9360,9360,9360,9360,0
|
|
20231218,163300,302728440,9360,9360,9360,9360,0
|
|
20231218,163200,302728440,9360,9360,9360,9360,0
|
|
20231218,163100,302728440,9360,9360,9360,9360,0
|
|
20231218,163000,302728440,9360,9360,9360,9360,0
|
|
20231218,162900,302728440,9360,9360,9360,9360,0
|
|
20231218,162800,302728440,9360,9360,9360,9360,588
|
|
20231218,162700,302728440,9360,9360,9360,9360,0
|
|
20231218,162600,302728440,9360,9360,9360,9360,0
|
|
20231218,162500,302728440,9360,9360,9360,9360,0
|
|
20231218,162400,302728440,9360,9360,9360,9360,0
|
|
20231218,162300,302728440,9360,9360,9360,9360,0
|
|
20231218,162200,302728440,9360,9360,9360,9360,0
|
|
20231218,162100,302728440,9360,9360,9360,9360,0
|
|
20231218,162000,302728440,9360,9360,9360,9360,0
|
|
20231218,161900,302728440,9360,9360,9360,9360,0
|
|
20231218,161800,302728440,9360,9360,9360,9360,0
|
|
20231218,161700,302728440,9360,9360,9360,9360,0
|
|
20231218,161600,302728440,9360,9360,9360,9360,0
|
|
20231218,161500,302728440,9360,9360,9360,9360,0
|
|
20231218,161400,302728440,9360,9360,9360,9360,0
|
|
20231218,161300,302728440,9360,9360,9360,9360,0
|
|
20231218,161200,302728440,9360,9360,9360,9360,0
|
|
20231218,161100,302728440,9360,9360,9360,9360,0
|
|
20231218,161000,302728440,9360,9360,9360,9360,0
|
|
20231218,160900,302728440,9360,9360,9360,9360,0
|
|
20231218,160800,302728440,9360,9360,9360,9360,0
|
|
20231218,160700,302728440,9360,9360,9360,9360,0
|
|
20231218,160600,302728440,9360,9360,9360,9360,0
|
|
20231218,160500,302728440,9360,9360,9360,9360,0
|
|
20231218,160400,302728440,9360,9360,9360,9360,0
|
|
20231218,160300,302728440,9360,9360,9360,9360,0
|
|
20231218,160200,302728440,9360,9360,9360,9360,0
|
|
20231218,160100,302728440,9360,9360,9360,9360,0
|
|
20231218,160000,302728440,9360,9360,9360,9360,0
|
|
20231218,155900,302728440,9360,9360,9360,9360,0
|
|
20231218,155800,302728440,9360,9360,9360,9360,588
|
|
20231218,155700,302728440,9360,9360,9360,9360,0
|
|
20231218,155600,302728440,9360,9360,9360,9360,0
|
|
20231218,155500,302728440,9360,9360,9360,9360,0
|
|
20231218,155400,302728440,9360,9360,9360,9360,0
|
|
20231218,155300,302728440,9360,9360,9360,9360,0
|
|
20231218,155200,302728440,9360,9360,9360,9360,0
|
|
20231218,155100,302728440,9360,9360,9360,9360,0
|
|
20231218,155000,302728440,9360,9360,9360,9360,0
|
|
20231218,154900,302728440,9360,9360,9360,9360,0
|
|
20231218,154800,302728440,9360,9360,9360,9360,0
|
|
20231218,154700,302728440,9360,9360,9360,9360,0
|
|
20231218,154600,302728440,9360,9360,9360,9360,0
|
|
20231218,154500,302728440,9360,9360,9360,9360,0
|
|
20231218,154400,302728440,9360,9360,9360,9360,0
|
|
20231218,154300,302728440,9360,9360,9360,9360,0
|
|
20231218,154200,302728440,9360,9360,9360,9360,0
|
|
20231218,154100,302728440,9360,9360,9360,9360,0
|
|
20231218,154000,302728440,9360,9360,9360,9360,0
|
|
20231218,153900,302728440,9360,9360,9360,9360,0
|
|
20231218,153800,302728440,9360,9360,9360,9360,0
|
|
20231218,153700,302728440,9360,9360,9360,9360,0
|
|
20231218,153600,302728440,9360,9360,9360,9360,0
|
|
20231218,153500,302728440,9360,9360,9360,9360,0
|
|
20231218,153400,302728440,9360,9360,9360,9360,0
|
|
20231218,153300,302728440,9360,9360,9360,9360,0
|
|
20231218,153200,302728440,9360,9360,9360,9360,0
|
|
20231218,153100,302728440,9360,9360,9360,9360,0
|
|
20231218,153000,302728440,9360,9360,9360,9360,588
|
|
20231218,152900,297224760,9360,9360,9360,9360,0
|
|
20231218,152800,297224760,9360,9360,9360,9360,0
|
|
20231218,152700,297224760,9360,9360,9360,9360,0
|
|
20231218,152600,297224760,9360,9360,9360,9360,0
|
|
20231218,152500,297224760,9360,9360,9360,9360,0
|
|
20231218,152400,297224760,9360,9360,9360,9360,0
|
|
20231218,152300,297224760,9360,9360,9360,9360,0
|
|
20231218,152200,297224760,9360,9360,9360,9360,0
|
|
20231218,152100,297224760,9360,9360,9360,9360,0
|
|
20231218,152000,297224760,9360,9360,9360,9360,0
|
|
20231218,151900,297224760,9360,9370,9370,9360,48
|
|
20231218,151800,296775080,9370,9370,9370,9370,29
|
|
20231218,151700,296503350,9370,9360,9370,9360,248
|
|
20231218,151600,294181170,9370,9370,9370,9370,210
|
|
20231218,151500,292213470,9380,9370,9380,9370,532
|
|
20231218,151400,287228230,9370,9370,9370,9370,156
|
|
20231218,151300,285766510,9370,9370,9370,9370,302
|
|
20231218,151200,282936770,9370,9380,9380,9370,166
|
|
20231218,151100,281381250,9380,9370,9380,9370,191
|
|
20231218,151000,279591280,9370,9370,9370,9370,311
|
|
20231218,150900,276677210,9380,9380,9380,9380,219
|
|
20231218,150800,274622990,9380,9380,9390,9380,224
|
|
20231218,150700,272521770,9380,9380,9390,9380,206
|
|
20231218,150600,270589130,9390,9380,9390,9380,289
|
|
20231218,150500,267877510,9390,9380,9390,9380,555
|
|
20231218,150400,262669610,9390,9380,9390,9380,200
|
|
20231218,150300,260793210,9380,9380,9380,9380,354
|
|
20231218,150200,257472690,9380,9380,9380,9380,352
|
|
20231218,150100,254170930,9390,9390,9390,9380,186
|
|
20231218,150000,252425950,9380,9390,9390,9380,91
|
|
20231218,145900,251572070,9380,9380,9390,9380,794
|
|
20231218,145800,244118520,9380,9380,9380,9380,302
|
|
20231218,145700,241285760,9380,9390,9390,9380,216
|
|
20231218,145600,239259580,9380,9380,9390,9380,112
|
|
20231218,145500,238208620,9380,9380,9380,9380,302
|
|
20231218,145400,235375860,9380,9380,9380,9380,207
|
|
20231218,145300,233434200,9390,9380,9390,9380,216
|
|
20231218,145200,231408020,9390,9380,9390,9380,186
|
|
20231218,145100,229663040,9390,9390,9390,9390,263
|
|
20231218,145000,227193470,9390,9410,9410,9390,40
|
|
20231218,144900,226817480,9400,9400,9400,9400,11
|
|
20231218,144800,226714080,9390,9390,9390,9390,62
|
|
20231218,144700,226131900,9390,9390,9390,9390,61
|
|
20231218,144600,225559110,9390,9390,9400,9390,32
|
|
20231218,144500,225258530,9390,9390,9400,9390,93
|
|
20231218,144400,224384960,9390,9380,9390,9380,62
|
|
20231218,144300,223803390,9380,9380,9380,9380,12
|
|
20231218,144200,223690830,9390,9380,9390,9380,71
|
|
20231218,144100,223024750,9390,9380,9390,9380,91
|
|
20231218,144000,222170870,9380,9380,9380,9380,11
|
|
20231218,143900,222067690,9380,9380,9380,9380,61
|
|
20231218,143800,221495510,9390,9380,9390,9380,72
|
|
20231218,143700,220820050,9390,9380,9390,9380,41
|
|
20231218,143600,220435170,9380,9380,9380,9380,72
|
|
20231218,143500,219759810,9380,9390,9390,9380,28
|
|
20231218,143400,219497000,9390,9390,9390,9390,23
|
|
20231218,143300,219281030,9380,9380,9380,9380,62
|
|
20231218,143200,218699470,9390,9380,9390,9380,65
|
|
20231218,143100,218089730,9390,9390,9390,9380,23
|
|
20231218,143000,217873870,9380,9390,9390,9380,51
|
|
20231218,142900,217395090,9390,9380,9390,9380,71
|
|
20231218,142800,216729010,9380,9380,9380,9380,11
|
|
20231218,142700,216625830,9380,9390,9390,9380,34
|
|
20231218,142600,216306690,9390,9380,9390,9380,79
|
|
20231218,142500,215565490,9380,9380,9380,9380,11
|
|
20231218,142400,215462310,9380,9390,9390,9380,60
|
|
20231218,142300,214899410,9390,9380,9390,9380,80
|
|
20231218,142200,214148710,9380,9380,9380,9380,12
|
|
20231218,142100,214036150,9380,9380,9380,9380,61
|
|
20231218,142000,213463970,9380,9390,9390,9380,36
|
|
20231218,141900,213126040,9390,9390,9390,9390,15
|
|
20231218,141800,212985190,9380,9380,9380,9380,61
|
|
20231218,141700,212413010,9380,9380,9380,9380,61
|
|
20231218,141600,211840830,9390,9390,9390,9390,19
|
|
20231218,141500,211662420,9390,9380,9390,9380,82
|
|
20231218,141400,210893050,9380,9380,9380,9380,61
|
|
20231218,141300,210320870,9380,9380,9380,9380,11
|
|
20231218,141200,210217690,9390,9390,9390,9390,40
|
|
20231218,141100,209842090,9380,9380,9380,9380,62
|
|
20231218,141000,209260530,9380,9380,9380,9380,11
|
|
20231218,140900,209157350,9380,9390,9400,9380,63
|
|
20231218,140800,208565870,9380,9370,9380,9370,61
|
|
20231218,140700,207994190,9370,9380,9390,9370,49
|
|
20231218,140600,207534540,9370,9380,9380,9370,49
|
|
20231218,140500,207075030,9380,9390,9390,9380,47
|
|
20231218,140400,206633810,9390,9380,9390,9380,15
|
|
20231218,140300,206493070,9380,9380,9380,9380,61
|
|
20231218,140200,205920890,9380,9400,9400,9380,19
|
|
20231218,140100,205742510,9390,9390,9390,9390,11
|
|
20231218,140000,205639220,9390,9380,9390,9380,83
|
|
20231218,135900,204860470,9380,9380,9380,9380,61
|
|
20231218,135800,204288290,9380,9390,9390,9380,21
|
|
20231218,135700,204091210,9380,9390,9390,9380,30
|
|
20231218,135600,203809620,9400,9380,9400,9380,100
|
|
20231218,135500,202870950,9400,9390,9400,9390,24
|
|
20231218,135400,202645470,9390,9390,9410,9390,44
|
|
20231218,135300,202231830,9410,9380,9410,9380,161
|
|
20231218,135200,200718540,9380,9390,9390,9380,30
|
|
20231218,135100,200436950,9380,9390,9390,9380,64
|
|
20231218,135000,199836600,9390,9390,9390,9380,39
|
|
20231218,134900,199470500,9390,9390,9390,9390,12
|
|
20231218,134800,199357820,9380,9380,9380,9380,65
|
|
20231218,134700,198748120,9400,9380,9400,9380,60
|
|
20231218,134600,198185150,9380,9390,9390,9380,19
|
|
20231218,134500,198006850,9390,9380,9390,9380,83
|
|
20231218,134400,197228090,9380,9380,9380,9380,62
|
|
20231218,134300,196646530,9390,9380,9390,9380,21
|
|
20231218,134200,196449450,9390,9390,9390,9390,29
|
|
20231218,134100,196177140,9390,9380,9390,9380,62
|
|
20231218,134000,195595570,9380,9390,9390,9380,43
|
|
20231218,133900,195191910,9380,9390,9390,9380,28
|
|
20231218,133800,194929100,9390,9380,9390,9380,73
|
|
20231218,133700,194244130,9380,9380,9380,9380,11
|
|
20231218,133600,194140950,9380,9380,9380,9380,72
|
|
20231218,133500,193465590,9390,9390,9390,9380,50
|
|
20231218,133400,192996200,9390,9380,9390,9380,13
|
|
20231218,133300,192874250,9380,9380,9380,9380,61
|
|
20231218,133200,192302070,9390,9380,9390,9380,60
|
|
20231218,133100,191739170,9380,9380,9380,9380,11
|
|
20231218,133000,191635990,9390,9380,9390,9380,91
|
|
20231218,132900,190782110,9380,9380,9380,9380,61
|
|
20231218,132800,190209930,9380,9390,9390,9380,22
|
|
20231218,132700,190003470,9380,9390,9390,9380,41
|
|
20231218,132600,189618590,9380,9390,9390,9380,52
|
|
20231218,132500,189130530,9390,9390,9390,9390,11
|
|
20231218,132400,189027240,9400,9390,9400,9390,71
|
|
20231218,132300,188360450,9400,9390,9400,9390,80
|
|
20231218,132200,187608950,9390,9390,9390,9390,11
|
|
20231218,132100,187505660,9390,9400,9400,9390,71
|
|
20231218,132000,186838870,9390,9400,9400,9390,23
|
|
20231218,131900,186622780,9400,9400,9400,9400,18
|
|
20231218,131800,186453580,9390,9390,9390,9390,61
|
|
20231218,131700,185880790,9390,9390,9400,9390,72
|
|
20231218,131600,185204610,9390,9390,9390,9390,22
|
|
20231218,131500,184998030,9400,9390,9400,9390,91
|
|
20231218,131400,184143240,9390,9400,9400,9390,14
|
|
20231218,131300,184011750,9400,9390,9400,9390,18
|
|
20231218,131200,183842660,9390,9400,9400,9390,92
|
|
20231218,131100,182978480,9390,9390,9390,9390,68
|
|
20231218,131000,182339960,9390,9400,9400,9390,21
|
|
20231218,130900,182142670,9390,9400,9400,9390,14
|
|
20231218,130800,182011180,9400,9390,9400,9390,86
|
|
20231218,130700,181203280,9390,9400,9400,9390,18
|
|
20231218,130600,181034190,9390,9390,9400,9390,93
|
|
20231218,130500,180160820,9390,9400,9400,9390,19
|
|
20231218,130400,179982330,9400,9390,9400,9390,33
|
|
20231218,130300,179672240,9390,9390,9390,9390,61
|
|
20231218,130200,179099450,9400,9400,9400,9390,39
|
|
20231218,130100,178732960,9400,9400,9400,9400,12
|
|
20231218,130000,178620160,9390,9400,9400,9390,106
|
|
20231218,125900,177624520,9410,9400,9410,9400,60
|
|
20231218,125800,177060420,9400,9400,9400,9400,0
|
|
20231218,125700,177060420,9400,9400,9400,9400,50
|
|
20231218,125600,176590420,9390,9390,9390,9390,50
|
|
20231218,125500,176120920,9410,9400,9410,9400,23
|
|
20231218,125400,175904690,9400,9400,9400,9400,38
|
|
20231218,125300,175547490,9400,9390,9400,9390,80
|
|
20231218,125200,174795990,9400,9400,9400,9400,0
|
|
20231218,125100,174795990,9400,9390,9400,9390,60
|
|
20231218,125000,174232490,9400,9400,9400,9400,2
|
|
20231218,124900,174213690,9410,9410,9410,9410,30
|
|
20231218,124800,173931390,9400,9410,9410,9400,60
|
|
20231218,124700,173367290,9400,9400,9400,9400,50
|
|
20231218,124600,172897290,9410,9410,9410,9410,40
|
|
20231218,124500,172520890,9390,9420,9420,9390,60
|
|
20231218,124400,171957190,9390,9390,9390,9390,50
|
|
20231218,124300,171487690,9400,9400,9400,9400,35
|
|
20231218,124200,171158690,9400,9400,9400,9400,30
|
|
20231218,124100,170876690,9400,9390,9400,9390,51
|
|
20231218,124000,170397790,9400,9400,9400,9400,10
|
|
20231218,123900,170303790,9400,9410,9410,9400,52
|
|
20231218,123800,169814710,9400,9390,9400,9390,56
|
|
20231218,123700,169288810,9400,9400,9400,9400,10
|
|
20231218,123600,169194810,9390,9390,9390,9390,50
|
|
20231218,123500,168725310,9390,9390,9390,9390,50
|
|
20231218,123400,168255810,9400,9400,9400,9400,30
|
|
20231218,123300,167973810,9400,9400,9400,9400,10
|
|
20231218,123200,167879810,9390,9390,9390,9390,50
|
|
20231218,123100,167410310,9400,9400,9400,9400,30
|
|
20231218,123000,167128310,9390,9390,9390,9390,50
|
|
20231218,122900,166658810,9400,9390,9400,9390,60
|
|
20231218,122800,166095310,9400,9400,9400,9400,0
|
|
20231218,122700,166095310,9400,9400,9400,9400,30
|
|
20231218,122600,165813310,9390,9390,9390,9390,50
|
|
20231218,122500,165343810,9400,9400,9400,9400,10
|
|
20231218,122400,165249810,9400,9400,9400,9400,14
|
|
20231218,122300,165118210,9400,9390,9400,9390,66
|
|
20231218,122200,164498310,9400,9400,9400,9400,10
|
|
20231218,122100,164404310,9390,9390,9390,9390,50
|
|
20231218,122000,163934810,9400,9400,9400,9400,30
|
|
20231218,121900,163652810,9410,9410,9410,9410,10
|
|
20231218,121800,163558710,9390,9400,9400,9390,58
|
|
20231218,121700,163014010,9390,9390,9390,9390,50
|
|
20231218,121600,162544510,9400,9400,9400,9400,30
|
|
20231218,121500,162262510,9390,9390,9390,9390,178
|
|
20231218,121400,160591090,9400,9400,9400,9400,12
|
|
20231218,121300,160478290,9410,9410,9410,9410,0
|
|
20231218,121200,160478290,9410,9410,9410,9410,30
|
|
20231218,121100,160195990,9410,9400,9410,9400,60
|
|
20231218,121000,159631890,9410,9410,9410,9410,0
|
|
20231218,120900,159631890,9410,9410,9410,9410,22
|
|
20231218,120800,159424870,9410,9400,9410,9400,60
|
|
20231218,120700,158860770,9410,9410,9410,9410,10
|
|
20231218,120600,158766670,9400,9400,9400,9400,50
|
|
20231218,120500,158296670,9400,9400,9400,9400,50
|
|
20231218,120400,157826670,9410,9410,9410,9410,0
|
|
20231218,120300,157826670,9410,9400,9410,9400,60
|
|
20231218,120200,157262570,9410,9400,9410,9400,60
|
|
20231218,120100,156698470,9400,9400,9400,9400,10
|
|
20231218,120000,156604470,9390,9400,9400,9390,60
|
|
20231218,115900,156040970,9400,9400,9400,9400,30
|
|
20231218,115800,155758970,9410,9410,9410,9410,0
|
|
20231218,115700,155758970,9410,9410,9410,9410,10
|
|
20231218,115600,155664870,9390,9390,9390,9390,50
|
|
20231218,115500,155195370,9390,9390,9390,9390,0
|
|
20231218,115400,155195370,9390,9390,9390,9390,50
|
|
20231218,115300,154725870,9400,9390,9400,9390,80
|
|
20231218,115200,153974370,9400,9390,9400,9390,30
|
|
20231218,115100,153692570,9390,9390,9390,9390,30
|
|
20231218,115000,153410870,9400,9400,9400,9400,10
|
|
20231218,114900,153316870,9380,9380,9380,9380,0
|
|
20231218,114800,153316870,9380,9380,9380,9380,155
|
|
20231218,114700,151862970,9380,9380,9380,9380,50
|
|
20231218,114600,151393970,9390,9390,9390,9390,30
|
|
20231218,114500,151112270,9390,9400,9400,9390,525
|
|
20231218,114400,146181610,9410,9400,9410,9400,60
|
|
20231218,114300,145617510,9390,9390,9390,9390,0
|
|
20231218,114200,145617510,9390,9390,9390,9390,67
|
|
20231218,114100,144988380,9390,9380,9390,9380,68
|
|
20231218,114000,144350360,9390,9390,9390,9390,0
|
|
20231218,113900,144350360,9390,9390,9390,9390,30
|
|
20231218,113800,144068660,9390,9380,9390,9380,60
|
|
20231218,113700,143505760,9390,9390,9390,9390,0
|
|
20231218,113600,143505760,9390,9410,9410,9390,35
|
|
20231218,113500,143176910,9390,9380,9390,9380,55
|
|
20231218,113400,142660960,9380,9380,9380,9380,0
|
|
20231218,113300,142660960,9380,9380,9380,9380,50
|
|
20231218,113200,142191960,9390,9380,9390,9380,60
|
|
20231218,113100,141629060,9390,9390,9390,9390,30
|
|
20231218,113000,141347360,9390,9390,9390,9390,5
|
|
20231218,112900,141300410,9380,9380,9380,9380,50
|
|
20231218,112800,140831410,9380,9400,9400,9380,1285
|
|
20231218,112700,128775760,9400,9400,9400,9400,40
|
|
20231218,112600,128399760,9390,9390,9390,9390,50
|
|
20231218,112500,127930260,9410,9400,9410,9400,8
|
|
20231218,112400,127855050,9400,9400,9400,9390,90
|
|
20231218,112300,127009550,9400,9400,9400,9400,3
|
|
20231218,112200,126981350,9410,9410,9410,9410,0
|
|
20231218,112100,126981350,9410,9420,9420,9410,40
|
|
20231218,112000,126604850,9400,9400,9400,9400,50
|
|
20231218,111900,126134850,9400,9400,9400,9400,0
|
|
20231218,111800,126134850,9400,9420,9420,9400,60
|
|
20231218,111700,125570650,9400,9400,9400,9400,50
|
|
20231218,111600,125100650,9410,9410,9410,9410,30
|
|
20231218,111500,124818350,9410,9410,9410,9410,20
|
|
20231218,111400,124630150,9420,9420,9420,9420,10
|
|
20231218,111300,124535950,9410,9410,9410,9410,0
|
|
20231218,111200,124535950,9410,9400,9410,9400,60
|
|
20231218,111100,123971850,9400,9400,9400,9400,50
|
|
20231218,111000,123501850,9410,9410,9410,9410,10
|
|
20231218,110900,123407750,9410,9410,9410,9410,30
|
|
20231218,110800,123125450,9400,9400,9400,9400,50
|
|
20231218,110700,122655450,9410,9410,9410,9410,0
|
|
20231218,110600,122655450,9410,9400,9410,9400,60
|
|
20231218,110500,122091350,9410,9400,9410,9400,80
|
|
20231218,110400,121339050,9400,9400,9400,9400,0
|
|
20231218,110300,121339050,9400,9410,9410,9400,60
|
|
20231218,110200,120774950,9410,9410,9410,9410,5
|
|
20231218,110100,120727900,9410,9410,9410,9410,29
|
|
20231218,110000,120455010,9400,9400,9400,9400,50
|
|
20231218,105900,119985010,9410,9410,9410,9410,21
|
|
20231218,105800,119787400,9410,9410,9410,9410,30
|
|
20231218,105700,119505100,9400,9410,9410,9400,60
|
|
20231218,105600,118941000,9410,9410,9410,9410,10
|
|
20231218,105500,118846900,9410,9410,9410,9410,0
|
|
20231218,105400,118846900,9410,9410,9410,9410,50
|
|
20231218,105300,118376400,9420,9400,9420,9400,60
|
|
20231218,105200,117812200,9400,9410,9410,9400,600
|
|
20231218,105100,112172100,9400,9400,9400,9400,50
|
|
20231218,105000,111702100,9410,9400,9410,9400,80
|
|
20231218,104900,110949800,9410,9410,9410,9410,0
|
|
20231218,104800,110949800,9410,9420,9420,9410,30
|
|
20231218,104700,110667400,9410,9420,9420,9410,40
|
|
20231218,104600,110290700,9430,9430,9430,9430,0
|
|
20231218,104500,110290700,9430,9430,9430,9430,10
|
|
20231218,104400,110196400,9450,9450,9450,9450,42
|
|
20231218,104300,109799500,9450,9450,9450,9450,50
|
|
20231218,104200,109327000,9450,9450,9450,9450,50
|
|
20231218,104100,108854500,9470,9450,9470,9450,205
|
|
20231218,104000,106915150,9450,9450,9450,9450,298
|
|
20231218,103900,104099050,9400,9410,9420,9400,61
|
|
20231218,103800,103525440,9410,9410,9410,9410,49
|
|
20231218,103700,103064350,9420,9410,9420,9410,17
|
|
20231218,103600,102904280,9420,9420,9420,9420,30
|
|
20231218,103500,102621680,9410,9410,9410,9410,60
|
|
20231218,103400,102057080,9410,9400,9410,9400,53
|
|
20231218,103300,101558780,9400,9400,9400,9400,17
|
|
20231218,103200,101398980,9400,9400,9400,9400,50
|
|
20231218,103100,100928980,9450,9410,9450,9410,117
|
|
20231218,103000,99825230,9410,9410,9410,9410,20
|
|
20231218,102900,99637030,9410,9410,9410,9410,41
|
|
20231218,102800,99251220,9400,9400,9400,9400,5
|
|
20231218,102700,99204220,9400,9400,9400,9400,45
|
|
20231218,102600,98781220,9390,9460,9460,9390,1450
|
|
20231218,102500,85107940,9470,9470,9470,9470,10
|
|
20231218,102400,85013240,9480,9480,9480,9480,20
|
|
20231218,102300,84823640,9480,9480,9480,9480,50
|
|
20231218,102200,84349640,9480,9480,9480,9480,0
|
|
20231218,102100,84349640,9480,9480,9480,9480,50
|
|
20231218,102000,83875640,9480,9480,9480,9480,50
|
|
20231218,101900,83401640,9480,9480,9480,9480,50
|
|
20231218,101800,82927640,9480,9480,9480,9480,50
|
|
20231218,101700,82453640,9480,9480,9480,9480,50
|
|
20231218,101600,81979640,9480,9480,9480,9480,100
|
|
20231218,101500,81031640,9480,9480,9480,9480,50
|
|
20231218,101400,80557640,9480,9480,9480,9480,50
|
|
20231218,101300,80083640,9480,9480,9480,9480,0
|
|
20231218,101200,80083640,9480,9480,9480,9480,50
|
|
20231218,101100,79609640,9480,9480,9480,9480,50
|
|
20231218,101000,79135640,9480,9480,9480,9480,0
|
|
20231218,100900,79135640,9480,9480,9480,9480,0
|
|
20231218,100800,79135640,9480,9480,9480,9480,0
|
|
20231218,100700,79135640,9480,9480,9480,9480,0
|
|
20231218,100600,79135640,9480,9480,9480,9480,0
|
|
20231218,100500,79135640,9480,9480,9480,9480,0
|
|
20231218,100400,79135640,9480,9480,9480,9480,0
|
|
20231218,100300,79135640,9480,9480,9480,9480,0
|
|
20231218,100200,79135640,9480,9480,9480,9480,0
|
|
20231218,100100,79135640,9480,9480,9480,9480,0
|
|
20231218,100000,79135640,9480,9480,9480,9480,0
|
|
20231218,095900,79135640,9480,9480,9480,9480,0
|
|
20231218,095800,79135640,9480,9480,9480,9480,0
|
|
20231218,095700,79135640,9480,9480,9480,9480,0
|
|
20231218,095600,79135640,9480,9480,9480,9480,0
|
|
20231218,095500,79135640,9480,9480,9480,9480,66
|
|
20231218,095400,78509960,9480,9480,9480,9480,0
|
|
20231218,095300,78509960,9480,9480,9480,9480,0
|
|
20231218,095200,78509960,9480,9480,9480,9480,0
|
|
20231218,095100,78509960,9480,9480,9480,9480,37
|
|
20231218,095000,78159200,9480,9480,9480,9480,143
|
|
20231218,094900,76803560,9480,9480,9480,9480,0
|
|
20231218,094800,76803560,9480,9480,9480,9480,59
|
|
20231218,094700,76244240,9480,9480,9480,9480,0
|
|
20231218,094600,76244240,9480,9480,9480,9480,55
|
|
20231218,094500,75722840,9480,9480,9480,9480,0
|
|
20231218,094400,75722840,9480,9480,9480,9480,906
|
|
20231218,094300,67133960,9480,9520,9520,9480,541
|
|
20231218,094200,62005240,9480,9480,9480,9480,565
|
|
20231218,094100,56649040,9480,9500,9500,9480,1000
|
|
20231218,094000,47163800,9500,9500,9500,9500,100
|
|
20231218,093900,46213800,9520,9500,9520,9500,300
|
|
20231218,093800,43362540,9500,9490,9500,9490,274
|
|
20231218,093700,40761650,9480,9480,9480,9480,403
|
|
20231218,093600,36941210,9450,9450,9450,9450,13
|
|
20231218,093500,36818360,9450,9450,9450,9450,10
|
|
20231218,093400,36723860,9450,9450,9450,9450,20
|
|
20231218,093300,36534860,9450,9450,9450,9450,0
|
|
20231218,093200,36534860,9450,9450,9450,9450,10
|
|
20231218,093100,36440360,9450,9450,9450,9450,10
|
|
20231218,093000,36345860,9440,9440,9440,9440,0
|
|
20231218,092900,36345860,9440,9440,9440,9440,16
|
|
20231218,092800,36194820,9450,9440,9450,9440,110
|
|
20231218,092700,35156020,9420,9420,9420,9420,0
|
|
20231218,092600,35156020,9420,9420,9420,9420,0
|
|
20231218,092500,35156020,9420,9430,9430,9420,28
|
|
20231218,092400,34892200,9410,9410,9410,9410,4
|
|
20231218,092300,34854560,9420,9420,9420,9420,0
|
|
20231218,092200,34854560,9420,9410,9420,9410,15
|
|
20231218,092100,34713360,9360,9360,9360,9360,0
|
|
20231218,092000,34713360,9360,9360,9360,9360,0
|
|
20231218,091900,34713360,9360,9360,9360,9360,0
|
|
20231218,091800,34713360,9360,9360,9360,9360,0
|
|
20231218,091700,34713360,9360,9410,9410,9360,310
|
|
20231218,091600,31811000,9370,9370,9370,9370,200
|
|
20231218,091500,29937000,9370,9380,9380,9370,248
|
|
20231218,091400,27612940,9370,9370,9370,9370,0
|
|
20231218,091300,27612940,9370,9370,9370,9370,0
|
|
20231218,091200,27612940,9370,9370,9370,9370,75
|
|
20231218,091100,26910190,9400,9400,9400,9400,20
|
|
20231218,091000,26722190,9380,9400,9400,9380,31
|
|
20231218,090900,26431190,9370,9370,9370,9370,0
|
|
20231218,090800,26431190,9370,9370,9370,9370,367
|
|
20231218,090700,22992400,9370,9370,9370,9370,60
|
|
20231218,090600,22430200,9370,9370,9370,9370,425
|
|
20231218,090500,18447950,9370,9410,9410,9370,369
|
|
20231218,090400,14987960,9370,9370,9370,9370,0
|
|
20231218,090300,14987960,9370,9370,9370,9360,75
|
|
20231218,090200,14285710,9370,9390,9390,9370,77
|
|
20231218,090100,13563680,9390,9360,9390,9350,691
|
|
20231218,090000,7088770,9360,9360,9370,9360,252
|