768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,214500,687967110,16910,16910,16910,16910,1375
|
|
20241218,214400,687967110,16910,16910,16910,16910,0
|
|
20241218,214300,687967110,16910,16910,16910,16910,0
|
|
20241218,214200,687967110,16910,16910,16910,16910,0
|
|
20241218,214100,687967110,16910,16910,16910,16910,0
|
|
20241218,214000,687967110,16910,16910,16910,16910,0
|
|
20241218,213900,687967110,16910,16910,16910,16910,0
|
|
20241218,213800,687967110,16910,16910,16910,16910,0
|
|
20241218,213700,687967110,16910,16910,16910,16910,0
|
|
20241218,213600,687967110,16910,16910,16910,16910,0
|
|
20241218,213500,687967110,16910,16910,16910,16910,0
|
|
20241218,213400,687967110,16910,16910,16910,16910,0
|
|
20241218,213300,687967110,16910,16910,16910,16910,0
|
|
20241218,213200,687967110,16910,16910,16910,16910,0
|
|
20241218,213100,687967110,16910,16910,16910,16910,0
|
|
20241218,213000,687967110,16910,16910,16910,16910,0
|
|
20241218,212900,687967110,16910,16910,16910,16910,0
|
|
20241218,212800,687967110,16910,16910,16910,16910,0
|
|
20241218,212700,687967110,16910,16910,16910,16910,0
|
|
20241218,212600,687967110,16910,16910,16910,16910,0
|
|
20241218,212500,687967110,16910,16910,16910,16910,0
|
|
20241218,212400,687967110,16910,16910,16910,16910,0
|
|
20241218,212300,687967110,16910,16910,16910,16910,0
|
|
20241218,212200,687967110,16910,16910,16910,16910,0
|
|
20241218,212100,687967110,16910,16910,16910,16910,0
|
|
20241218,212000,687967110,16910,16910,16910,16910,0
|
|
20241218,211900,687967110,16910,16910,16910,16910,0
|
|
20241218,211800,687967110,16910,16910,16910,16910,0
|
|
20241218,211700,687967110,16910,16910,16910,16910,0
|
|
20241218,211600,687967110,16910,16910,16910,16910,0
|
|
20241218,211500,687967110,16910,16910,16910,16910,1375
|
|
20241218,211400,687967110,16910,16910,16910,16910,0
|
|
20241218,211300,687967110,16910,16910,16910,16910,0
|
|
20241218,211200,687967110,16910,16910,16910,16910,0
|
|
20241218,211100,687967110,16910,16910,16910,16910,0
|
|
20241218,211000,687967110,16910,16910,16910,16910,0
|
|
20241218,210900,687967110,16910,16910,16910,16910,0
|
|
20241218,210800,687967110,16910,16910,16910,16910,0
|
|
20241218,210700,687967110,16910,16910,16910,16910,0
|
|
20241218,210600,687967110,16910,16910,16910,16910,0
|
|
20241218,210500,687967110,16910,16910,16910,16910,0
|
|
20241218,210400,687967110,16910,16910,16910,16910,0
|
|
20241218,210300,687967110,16910,16910,16910,16910,0
|
|
20241218,210200,687967110,16910,16910,16910,16910,0
|
|
20241218,210100,687967110,16910,16910,16910,16910,0
|
|
20241218,210000,687967110,16910,16910,16910,16910,0
|
|
20241218,205900,687967110,16910,16910,16910,16910,0
|
|
20241218,205800,687967110,16910,16910,16910,16910,0
|
|
20241218,205700,687967110,16910,16910,16910,16910,0
|
|
20241218,205600,687967110,16910,16910,16910,16910,0
|
|
20241218,205500,687967110,16910,16910,16910,16910,0
|
|
20241218,205400,687967110,16910,16910,16910,16910,0
|
|
20241218,205300,687967110,16910,16910,16910,16910,0
|
|
20241218,205200,687967110,16910,16910,16910,16910,0
|
|
20241218,205100,687967110,16910,16910,16910,16910,0
|
|
20241218,205000,687967110,16910,16910,16910,16910,0
|
|
20241218,204900,687967110,16910,16910,16910,16910,0
|
|
20241218,204800,687967110,16910,16910,16910,16910,0
|
|
20241218,204700,687967110,16910,16910,16910,16910,0
|
|
20241218,204600,687967110,16910,16910,16910,16910,0
|
|
20241218,204500,687967110,16910,16910,16910,16910,1375
|
|
20241218,204400,687967110,16910,16910,16910,16910,0
|
|
20241218,204300,687967110,16910,16910,16910,16910,0
|
|
20241218,204200,687967110,16910,16910,16910,16910,0
|
|
20241218,204100,687967110,16910,16910,16910,16910,0
|
|
20241218,204000,687967110,16910,16910,16910,16910,0
|
|
20241218,203900,687967110,16910,16910,16910,16910,0
|
|
20241218,203800,687967110,16910,16910,16910,16910,0
|
|
20241218,203700,687967110,16910,16910,16910,16910,0
|
|
20241218,203600,687967110,16910,16910,16910,16910,0
|
|
20241218,203500,687967110,16910,16910,16910,16910,0
|
|
20241218,203400,687967110,16910,16910,16910,16910,0
|
|
20241218,203300,687967110,16910,16910,16910,16910,0
|
|
20241218,203200,687967110,16910,16910,16910,16910,0
|
|
20241218,203100,687967110,16910,16910,16910,16910,0
|
|
20241218,203000,687967110,16910,16910,16910,16910,0
|
|
20241218,202900,687967110,16910,16910,16910,16910,0
|
|
20241218,202800,687967110,16910,16910,16910,16910,0
|
|
20241218,202700,687967110,16910,16910,16910,16910,0
|
|
20241218,202600,687967110,16910,16910,16910,16910,0
|
|
20241218,202500,687967110,16910,16910,16910,16910,0
|
|
20241218,202400,687967110,16910,16910,16910,16910,0
|
|
20241218,202300,687967110,16910,16910,16910,16910,0
|
|
20241218,202200,687967110,16910,16910,16910,16910,0
|
|
20241218,202100,687967110,16910,16910,16910,16910,0
|
|
20241218,202000,687967110,16910,16910,16910,16910,0
|
|
20241218,201900,687967110,16910,16910,16910,16910,0
|
|
20241218,201800,687967110,16910,16910,16910,16910,0
|
|
20241218,201700,687967110,16910,16910,16910,16910,0
|
|
20241218,201600,687967110,16910,16910,16910,16910,0
|
|
20241218,201500,687967110,16910,16910,16910,16910,1375
|
|
20241218,201400,687967110,16910,16910,16910,16910,0
|
|
20241218,201300,687967110,16910,16910,16910,16910,0
|
|
20241218,201200,687967110,16910,16910,16910,16910,0
|
|
20241218,201100,687967110,16910,16910,16910,16910,0
|
|
20241218,201000,687967110,16910,16910,16910,16910,0
|
|
20241218,200900,687967110,16910,16910,16910,16910,0
|
|
20241218,200800,687967110,16910,16910,16910,16910,0
|
|
20241218,200700,687967110,16910,16910,16910,16910,0
|
|
20241218,200600,687967110,16910,16910,16910,16910,0
|
|
20241218,200500,687967110,16910,16910,16910,16910,0
|
|
20241218,200400,687967110,16910,16910,16910,16910,0
|
|
20241218,200300,687967110,16910,16910,16910,16910,0
|
|
20241218,200200,687967110,16910,16910,16910,16910,0
|
|
20241218,200100,687967110,16910,16910,16910,16910,0
|
|
20241218,200000,687967110,16910,16910,16910,16910,0
|
|
20241218,195900,687967110,16910,16910,16910,16910,0
|
|
20241218,195800,687967110,16910,16910,16910,16910,0
|
|
20241218,195700,687967110,16910,16910,16910,16910,0
|
|
20241218,195600,687967110,16910,16910,16910,16910,0
|
|
20241218,195500,687967110,16910,16910,16910,16910,0
|
|
20241218,195400,687967110,16910,16910,16910,16910,0
|
|
20241218,195300,687967110,16910,16910,16910,16910,0
|
|
20241218,195200,687967110,16910,16910,16910,16910,0
|
|
20241218,195100,687967110,16910,16910,16910,16910,0
|
|
20241218,195000,687967110,16910,16910,16910,16910,0
|
|
20241218,194900,687967110,16910,16910,16910,16910,0
|
|
20241218,194800,687967110,16910,16910,16910,16910,0
|
|
20241218,194700,687967110,16910,16910,16910,16910,0
|
|
20241218,194600,687967110,16910,16910,16910,16910,0
|
|
20241218,194500,687967110,16910,16910,16910,16910,1375
|
|
20241218,194400,687967110,16910,16910,16910,16910,0
|
|
20241218,194300,687967110,16910,16910,16910,16910,0
|
|
20241218,194200,687967110,16910,16910,16910,16910,0
|
|
20241218,194100,687967110,16910,16910,16910,16910,0
|
|
20241218,194000,687967110,16910,16910,16910,16910,0
|
|
20241218,193900,687967110,16910,16910,16910,16910,0
|
|
20241218,193800,687967110,16910,16910,16910,16910,0
|
|
20241218,193700,687967110,16910,16910,16910,16910,0
|
|
20241218,193600,687967110,16910,16910,16910,16910,0
|
|
20241218,193500,687967110,16910,16910,16910,16910,0
|
|
20241218,193400,687967110,16910,16910,16910,16910,0
|
|
20241218,193300,687967110,16910,16910,16910,16910,0
|
|
20241218,193200,687967110,16910,16910,16910,16910,0
|
|
20241218,193100,687967110,16910,16910,16910,16910,0
|
|
20241218,193000,687967110,16910,16910,16910,16910,0
|
|
20241218,192900,687967110,16910,16910,16910,16910,0
|
|
20241218,192800,687967110,16910,16910,16910,16910,0
|
|
20241218,192700,687967110,16910,16910,16910,16910,0
|
|
20241218,192600,687967110,16910,16910,16910,16910,0
|
|
20241218,192500,687967110,16910,16910,16910,16910,0
|
|
20241218,192400,687967110,16910,16910,16910,16910,0
|
|
20241218,192300,687967110,16910,16910,16910,16910,0
|
|
20241218,192200,687967110,16910,16910,16910,16910,0
|
|
20241218,192100,687967110,16910,16910,16910,16910,0
|
|
20241218,192000,687967110,16910,16910,16910,16910,0
|
|
20241218,191900,687967110,16910,16910,16910,16910,0
|
|
20241218,191800,687967110,16910,16910,16910,16910,0
|
|
20241218,191700,687967110,16910,16910,16910,16910,0
|
|
20241218,191600,687967110,16910,16910,16910,16910,0
|
|
20241218,191500,687967110,16910,16910,16910,16910,1375
|
|
20241218,191400,687967110,16910,16910,16910,16910,0
|
|
20241218,191300,687967110,16910,16910,16910,16910,0
|
|
20241218,191200,687967110,16910,16910,16910,16910,0
|
|
20241218,191100,687967110,16910,16910,16910,16910,0
|
|
20241218,191000,687967110,16910,16910,16910,16910,0
|
|
20241218,190900,687967110,16910,16910,16910,16910,0
|
|
20241218,190800,687967110,16910,16910,16910,16910,0
|
|
20241218,190700,687967110,16910,16910,16910,16910,0
|
|
20241218,190600,687967110,16910,16910,16910,16910,0
|
|
20241218,190500,687967110,16910,16910,16910,16910,0
|
|
20241218,190400,687967110,16910,16910,16910,16910,0
|
|
20241218,190300,687967110,16910,16910,16910,16910,0
|
|
20241218,190200,687967110,16910,16910,16910,16910,0
|
|
20241218,190100,687967110,16910,16910,16910,16910,0
|
|
20241218,190000,687967110,16910,16910,16910,16910,0
|
|
20241218,185900,687967110,16910,16910,16910,16910,0
|
|
20241218,185800,687967110,16910,16910,16910,16910,0
|
|
20241218,185700,687967110,16910,16910,16910,16910,0
|
|
20241218,185600,687967110,16910,16910,16910,16910,0
|
|
20241218,185500,687967110,16910,16910,16910,16910,0
|
|
20241218,185400,687967110,16910,16910,16910,16910,0
|
|
20241218,185300,687967110,16910,16910,16910,16910,0
|
|
20241218,185200,687967110,16910,16910,16910,16910,0
|
|
20241218,185100,687967110,16910,16910,16910,16910,0
|
|
20241218,185000,687967110,16910,16910,16910,16910,0
|
|
20241218,184900,687967110,16910,16910,16910,16910,0
|
|
20241218,184800,687967110,16910,16910,16910,16910,0
|
|
20241218,184700,687967110,16910,16910,16910,16910,0
|
|
20241218,184600,687967110,16910,16910,16910,16910,0
|
|
20241218,184500,687967110,16910,16910,16910,16910,1375
|
|
20241218,184400,687967110,16910,16910,16910,16910,0
|
|
20241218,184300,687967110,16910,16910,16910,16910,0
|
|
20241218,184200,687967110,16910,16910,16910,16910,0
|
|
20241218,184100,687967110,16910,16910,16910,16910,0
|
|
20241218,184000,687967110,16910,16910,16910,16910,0
|
|
20241218,183900,687967110,16910,16910,16910,16910,0
|
|
20241218,183800,687967110,16910,16910,16910,16910,0
|
|
20241218,183700,687967110,16910,16910,16910,16910,0
|
|
20241218,183600,687967110,16910,16910,16910,16910,0
|
|
20241218,183500,687967110,16910,16910,16910,16910,0
|
|
20241218,183400,687967110,16910,16910,16910,16910,0
|
|
20241218,183300,687967110,16910,16910,16910,16910,0
|
|
20241218,183200,687967110,16910,16910,16910,16910,0
|
|
20241218,183100,687967110,16910,16910,16910,16910,0
|
|
20241218,183000,687967110,16910,16910,16910,16910,0
|
|
20241218,182900,687967110,16910,16910,16910,16910,0
|
|
20241218,182800,687967110,16910,16910,16910,16910,0
|
|
20241218,182700,687967110,16910,16910,16910,16910,0
|
|
20241218,182600,687967110,16910,16910,16910,16910,0
|
|
20241218,182500,687967110,16910,16910,16910,16910,0
|
|
20241218,182400,687967110,16910,16910,16910,16910,0
|
|
20241218,182300,687967110,16910,16910,16910,16910,0
|
|
20241218,182200,687967110,16910,16910,16910,16910,0
|
|
20241218,182100,687967110,16910,16910,16910,16910,0
|
|
20241218,182000,687967110,16910,16910,16910,16910,0
|
|
20241218,181900,687967110,16910,16910,16910,16910,0
|
|
20241218,181800,687967110,16910,16910,16910,16910,0
|
|
20241218,181700,687967110,16910,16910,16910,16910,0
|
|
20241218,181600,687967110,16910,16910,16910,16910,0
|
|
20241218,181500,687967110,16910,16910,16910,16910,1375
|
|
20241218,181400,687967110,16910,16910,16910,16910,0
|
|
20241218,181300,687967110,16910,16910,16910,16910,0
|
|
20241218,181200,687967110,16910,16910,16910,16910,0
|
|
20241218,181100,687967110,16910,16910,16910,16910,0
|
|
20241218,181000,687967110,16910,16910,16910,16910,0
|
|
20241218,180900,687967110,16910,16910,16910,16910,0
|
|
20241218,180800,687967110,16910,16910,16910,16910,0
|
|
20241218,180700,687967110,16910,16910,16910,16910,0
|
|
20241218,180600,687967110,16910,16910,16910,16910,0
|
|
20241218,180500,687967110,16910,16910,16910,16910,0
|
|
20241218,180400,687967110,16910,16910,16910,16910,0
|
|
20241218,180300,687967110,16910,16910,16910,16910,0
|
|
20241218,180200,687967110,16910,16910,16910,16910,0
|
|
20241218,180100,687967110,16910,16910,16910,16910,0
|
|
20241218,180000,687967110,16910,16910,16910,16910,0
|
|
20241218,175900,687967110,16910,16910,16910,16910,0
|
|
20241218,175800,687967110,16910,16910,16910,16910,0
|
|
20241218,175700,687967110,16910,16910,16910,16910,0
|
|
20241218,175600,687967110,16910,16910,16910,16910,0
|
|
20241218,175500,687967110,16910,16910,16910,16910,0
|
|
20241218,175400,687967110,16910,16910,16910,16910,0
|
|
20241218,175300,687967110,16910,16910,16910,16910,0
|
|
20241218,175200,687967110,16910,16910,16910,16910,0
|
|
20241218,175100,687967110,16910,16910,16910,16910,0
|
|
20241218,175000,687967110,16910,16910,16910,16910,0
|
|
20241218,174900,687967110,16910,16910,16910,16910,0
|
|
20241218,174800,687967110,16910,16910,16910,16910,0
|
|
20241218,174700,687967110,16910,16910,16910,16910,0
|
|
20241218,174600,687967110,16910,16910,16910,16910,0
|
|
20241218,174500,687967110,16910,16910,16910,16910,1375
|
|
20241218,174400,687967110,16910,16910,16910,16910,0
|
|
20241218,174300,687967110,16910,16910,16910,16910,0
|
|
20241218,174200,687967110,16910,16910,16910,16910,0
|
|
20241218,174100,687967110,16910,16910,16910,16910,0
|
|
20241218,174000,687967110,16910,16910,16910,16910,0
|
|
20241218,173900,687967110,16910,16910,16910,16910,0
|
|
20241218,173800,687967110,16910,16910,16910,16910,0
|
|
20241218,173700,687967110,16910,16910,16910,16910,0
|
|
20241218,173600,687967110,16910,16910,16910,16910,0
|
|
20241218,173500,687967110,16910,16910,16910,16910,0
|
|
20241218,173400,687967110,16910,16910,16910,16910,0
|
|
20241218,173300,687967110,16910,16910,16910,16910,0
|
|
20241218,173200,687967110,16910,16910,16910,16910,0
|
|
20241218,173100,687967110,16910,16910,16910,16910,0
|
|
20241218,173000,687967110,16910,16910,16910,16910,0
|
|
20241218,172900,687967110,16910,16910,16910,16910,0
|
|
20241218,172800,687967110,16910,16910,16910,16910,0
|
|
20241218,172700,687967110,16910,16910,16910,16910,0
|
|
20241218,172600,687967110,16910,16910,16910,16910,0
|
|
20241218,172500,687967110,16910,16910,16910,16910,0
|
|
20241218,172400,687967110,16910,16910,16910,16910,0
|
|
20241218,172300,687967110,16910,16910,16910,16910,0
|
|
20241218,172200,687967110,16910,16910,16910,16910,0
|
|
20241218,172100,687967110,16910,16910,16910,16910,0
|
|
20241218,172000,687967110,16910,16910,16910,16910,0
|
|
20241218,171900,687967110,16910,16910,16910,16910,0
|
|
20241218,171800,687967110,16910,16910,16910,16910,0
|
|
20241218,171700,687967110,16910,16910,16910,16910,0
|
|
20241218,171600,687967110,16910,16910,16910,16910,0
|
|
20241218,171500,687967110,16910,16910,16910,16910,1375
|
|
20241218,171400,687967110,16910,16910,16910,16910,0
|
|
20241218,171300,687967110,16910,16910,16910,16910,0
|
|
20241218,171200,687967110,16910,16910,16910,16910,0
|
|
20241218,171100,687967110,16910,16910,16910,16910,0
|
|
20241218,171000,687967110,16910,16910,16910,16910,0
|
|
20241218,170900,687967110,16910,16910,16910,16910,0
|
|
20241218,170800,687967110,16910,16910,16910,16910,0
|
|
20241218,170700,687967110,16910,16910,16910,16910,0
|
|
20241218,170600,687967110,16910,16910,16910,16910,0
|
|
20241218,170500,687967110,16910,16910,16910,16910,0
|
|
20241218,170400,687967110,16910,16910,16910,16910,0
|
|
20241218,170300,687967110,16910,16910,16910,16910,0
|
|
20241218,170200,687967110,16910,16910,16910,16910,0
|
|
20241218,170100,687967110,16910,16910,16910,16910,0
|
|
20241218,170000,687967110,16910,16910,16910,16910,0
|
|
20241218,165900,687967110,16910,16910,16910,16910,0
|
|
20241218,165800,687967110,16910,16910,16910,16910,0
|
|
20241218,165700,687967110,16910,16910,16910,16910,0
|
|
20241218,165600,687967110,16910,16910,16910,16910,0
|
|
20241218,165500,687967110,16910,16910,16910,16910,0
|
|
20241218,165400,687967110,16910,16910,16910,16910,0
|
|
20241218,165300,687967110,16910,16910,16910,16910,0
|
|
20241218,165200,687967110,16910,16910,16910,16910,0
|
|
20241218,165100,687967110,16910,16910,16910,16910,0
|
|
20241218,165000,687967110,16910,16910,16910,16910,0
|
|
20241218,164900,687967110,16910,16910,16910,16910,0
|
|
20241218,164800,687967110,16910,16910,16910,16910,0
|
|
20241218,164700,687967110,16910,16910,16910,16910,0
|
|
20241218,164600,687967110,16910,16910,16910,16910,0
|
|
20241218,164500,687967110,16910,16910,16910,16910,1375
|
|
20241218,164400,687967110,16910,16910,16910,16910,0
|
|
20241218,164300,687967110,16910,16910,16910,16910,0
|
|
20241218,164200,687967110,16910,16910,16910,16910,0
|
|
20241218,164100,687967110,16910,16910,16910,16910,0
|
|
20241218,164000,687967110,16910,16910,16910,16910,0
|
|
20241218,163900,687967110,16910,16910,16910,16910,0
|
|
20241218,163800,687967110,16910,16910,16910,16910,0
|
|
20241218,163700,687967110,16910,16910,16910,16910,0
|
|
20241218,163600,687967110,16910,16910,16910,16910,0
|
|
20241218,163500,687967110,16910,16910,16910,16910,0
|
|
20241218,163400,687967110,16910,16910,16910,16910,0
|
|
20241218,163300,687967110,16910,16910,16910,16910,0
|
|
20241218,163200,687967110,16910,16910,16910,16910,0
|
|
20241218,163100,687967110,16910,16910,16910,16910,0
|
|
20241218,163000,687967110,16910,16910,16910,16910,0
|
|
20241218,162900,687967110,16910,16910,16910,16910,0
|
|
20241218,162800,687967110,16910,16910,16910,16910,0
|
|
20241218,162700,687967110,16910,16910,16910,16910,0
|
|
20241218,162600,687967110,16910,16910,16910,16910,0
|
|
20241218,162500,687967110,16910,16910,16910,16910,0
|
|
20241218,162400,687967110,16910,16910,16910,16910,0
|
|
20241218,162300,687967110,16910,16910,16910,16910,0
|
|
20241218,162200,687967110,16910,16910,16910,16910,0
|
|
20241218,162100,687967110,16910,16910,16910,16910,0
|
|
20241218,162000,687967110,16910,16910,16910,16910,0
|
|
20241218,161900,687967110,16910,16910,16910,16910,0
|
|
20241218,161800,687967110,16910,16910,16910,16910,0
|
|
20241218,161700,687967110,16910,16910,16910,16910,0
|
|
20241218,161600,687967110,16910,16910,16910,16910,0
|
|
20241218,161500,687967110,16910,16910,16910,16910,1375
|
|
20241218,161400,687967110,16910,16910,16910,16910,0
|
|
20241218,161300,687967110,16910,16910,16910,16910,0
|
|
20241218,161200,687967110,16910,16910,16910,16910,0
|
|
20241218,161100,687967110,16910,16910,16910,16910,0
|
|
20241218,161000,687967110,16910,16910,16910,16910,0
|
|
20241218,160900,687967110,16910,16910,16910,16910,0
|
|
20241218,160800,687967110,16910,16910,16910,16910,0
|
|
20241218,160700,687967110,16910,16910,16910,16910,0
|
|
20241218,160600,687967110,16910,16910,16910,16910,0
|
|
20241218,160500,687967110,16910,16910,16910,16910,0
|
|
20241218,160400,687967110,16910,16910,16910,16910,0
|
|
20241218,160300,687967110,16910,16910,16910,16910,0
|
|
20241218,160200,687967110,16910,16910,16910,16910,0
|
|
20241218,160100,687967110,16910,16910,16910,16910,0
|
|
20241218,160000,687967110,16910,16910,16910,16910,0
|
|
20241218,155900,687967110,16910,16910,16910,16910,0
|
|
20241218,155800,687967110,16910,16910,16910,16910,0
|
|
20241218,155700,687967110,16910,16910,16910,16910,0
|
|
20241218,155600,687967110,16910,16910,16910,16910,0
|
|
20241218,155500,687967110,16910,16910,16910,16910,0
|
|
20241218,155400,687967110,16910,16910,16910,16910,0
|
|
20241218,155300,687967110,16910,16910,16910,16910,0
|
|
20241218,155200,687967110,16910,16910,16910,16910,0
|
|
20241218,155100,687967110,16910,16910,16910,16910,0
|
|
20241218,155000,687967110,16910,16910,16910,16910,0
|
|
20241218,154900,687967110,16910,16910,16910,16910,0
|
|
20241218,154800,687967110,16910,16910,16910,16910,0
|
|
20241218,154700,687967110,16910,16910,16910,16910,0
|
|
20241218,154600,687967110,16910,16910,16910,16910,0
|
|
20241218,154500,687967110,16910,16910,16910,16910,1375
|
|
20241218,154400,687967110,16910,16910,16910,16910,0
|
|
20241218,154300,687967110,16910,16910,16910,16910,0
|
|
20241218,154200,687967110,16910,16910,16910,16910,0
|
|
20241218,154100,687967110,16910,16910,16910,16910,0
|
|
20241218,154000,687967110,16910,16910,16910,16910,0
|
|
20241218,153900,687967110,16910,16910,16910,16910,0
|
|
20241218,153800,687967110,16910,16910,16910,16910,0
|
|
20241218,153700,687967110,16910,16910,16910,16910,0
|
|
20241218,153600,687967110,16910,16910,16910,16910,0
|
|
20241218,153500,687967110,16910,16910,16910,16910,0
|
|
20241218,153400,687967110,16910,16910,16910,16910,0
|
|
20241218,153300,687967110,16910,16910,16910,16910,0
|
|
20241218,153200,687967110,16910,16910,16910,16910,0
|
|
20241218,153100,687967110,16910,16910,16910,16910,0
|
|
20241218,153000,687967110,16910,16910,16910,16910,1375
|
|
20241218,152900,664715860,16950,16950,16950,16950,0
|
|
20241218,152800,664715860,16950,16950,16950,16950,0
|
|
20241218,152700,664715860,16950,16950,16950,16950,0
|
|
20241218,152600,664715860,16950,16950,16950,16950,0
|
|
20241218,152500,664715860,16950,16950,16950,16950,0
|
|
20241218,152400,664715860,16950,16950,16950,16950,0
|
|
20241218,152300,664715860,16950,16950,16950,16950,0
|
|
20241218,152200,664715860,16950,16950,16950,16950,0
|
|
20241218,152100,664715860,16950,16950,16950,16950,0
|
|
20241218,152000,664715860,16950,16950,16950,16950,0
|
|
20241218,151900,664715860,16950,16940,16950,16920,80
|
|
20241218,151800,663360750,16940,16920,16940,16920,164
|
|
20241218,151700,660583550,16920,16920,16920,16910,202
|
|
20241218,151600,657166710,16950,16920,16950,16920,39
|
|
20241218,151500,656505720,16950,16950,16950,16950,105
|
|
20241218,151400,654725970,16950,16910,16950,16910,39
|
|
20241218,151300,654066400,16910,16910,16910,16910,1
|
|
20241218,151200,654049490,16910,16910,16910,16910,0
|
|
20241218,151100,654049490,16910,16910,16910,16910,85
|
|
20241218,151000,652612140,16910,16910,16910,16910,1
|
|
20241218,150900,652595230,16920,16920,16920,16920,10
|
|
20241218,150800,652426030,16910,16920,16920,16910,55
|
|
20241218,150700,651495870,16920,16920,16920,16920,2
|
|
20241218,150600,651462030,16950,16950,16950,16950,10
|
|
20241218,150500,651292530,16910,16910,16910,16910,2
|
|
20241218,150400,651258710,16970,16940,16980,16890,579
|
|
20241218,150300,641443420,16940,16940,16940,16940,58
|
|
20241218,150200,640460900,16880,16880,16950,16880,41
|
|
20241218,150100,639766160,16840,16840,16840,16840,1
|
|
20241218,150000,639749320,16950,16920,16950,16920,1853
|
|
20241218,145900,608373540,16920,16910,16920,16840,48
|
|
20241218,145800,607561620,16910,16830,16920,16830,91
|
|
20241218,145700,606022760,16830,16830,16830,16830,0
|
|
20241218,145600,606022760,16830,16830,16830,16830,2
|
|
20241218,145500,605989100,16830,16830,16920,16830,100
|
|
20241218,145400,604301690,16920,16910,16920,16910,51
|
|
20241218,145300,603438950,16910,16830,16910,16830,45
|
|
20241218,145200,602678160,16830,16890,16910,16830,45
|
|
20241218,145100,601917340,16830,16830,16830,16830,0
|
|
20241218,145000,601917340,16830,16830,16830,16830,502
|
|
20241218,144900,593468680,16820,16850,16850,16820,139
|
|
20241218,144800,591128720,16830,16830,16830,16830,0
|
|
20241218,144700,591128720,16830,16810,16830,16810,24
|
|
20241218,144600,590724840,16810,16830,16830,16810,2
|
|
20241218,144500,590691200,16830,16830,16830,16830,47
|
|
20241218,144400,589900190,16820,16830,16830,16820,225
|
|
20241218,144300,586114780,16830,16830,16830,16830,1
|
|
20241218,144200,586097950,16840,16840,16840,16840,71
|
|
20241218,144100,584902310,16840,16870,16870,16840,33
|
|
20241218,144000,584346560,16840,16840,16840,16840,1
|
|
20241218,143900,584329720,16830,16830,16830,16830,0
|
|
20241218,143800,584329720,16830,16830,16830,16830,102
|
|
20241218,143700,582613060,16830,16830,16830,16830,1
|
|
20241218,143600,582596230,16830,16830,16830,16830,0
|
|
20241218,143500,582596230,16830,16830,16830,16830,22
|
|
20241218,143400,582225970,16830,16830,16830,16830,1
|
|
20241218,143300,582209140,16910,16890,16910,16890,457
|
|
20241218,143200,574490210,16890,16920,16920,16890,59
|
|
20241218,143100,573491990,16890,16890,16890,16890,2
|
|
20241218,143000,573458210,16890,16930,16950,16890,492
|
|
20241218,142900,565124400,16930,16890,16930,16890,34
|
|
20241218,142800,564548860,16890,16920,16930,16890,73
|
|
20241218,142700,563313910,16920,16920,16920,16920,10
|
|
20241218,142600,563144710,16920,16920,16920,16890,67
|
|
20241218,142500,562011130,16890,16890,16890,16890,1
|
|
20241218,142400,561994240,16890,16890,16890,16890,0
|
|
20241218,142300,561994240,16890,16890,16920,16890,55
|
|
20241218,142200,561063730,16930,16910,16930,16910,336
|
|
20241218,142100,555377830,16900,16900,16900,16900,22
|
|
20241218,142000,555006030,16870,16900,16900,16870,3
|
|
20241218,141900,554955390,16910,16900,16910,16900,59
|
|
20241218,141800,553957720,16910,16910,16910,16890,75
|
|
20241218,141700,552689770,16870,16870,16910,16870,198
|
|
20241218,141600,549342620,16910,16900,16910,16900,67
|
|
20241218,141500,548209850,16890,16890,16900,16880,72
|
|
20241218,141400,546993450,16900,16880,16900,16860,72
|
|
20241218,141300,545777160,16860,16860,16860,16860,1
|
|
20241218,141200,545760300,16860,16860,16860,16860,1
|
|
20241218,141100,545743440,16820,16820,16820,16820,38
|
|
20241218,141000,545104280,16810,16820,16820,16810,12
|
|
20241218,140900,544902540,16810,16820,16820,16810,188
|
|
20241218,140800,541741630,16810,16810,16810,16810,4
|
|
20241218,140700,541674390,16840,16810,16840,16810,134
|
|
20241218,140600,539421820,16810,16810,16810,16810,1
|
|
20241218,140500,539405010,16830,16840,16840,16830,39
|
|
20241218,140400,538748530,16840,16840,16840,16840,50
|
|
20241218,140300,537906530,16840,16840,16840,16840,0
|
|
20241218,140200,537906530,16840,16860,16860,16840,103
|
|
20241218,140100,536170320,16860,16860,16860,16860,42
|
|
20241218,140000,535462200,16860,16870,16870,16860,100
|
|
20241218,135900,533775810,16890,16870,16890,16870,35
|
|
20241218,135800,533184720,16900,16900,16900,16900,46
|
|
20241218,135700,532407320,16860,16860,16860,16860,0
|
|
20241218,135600,532407320,16860,16860,16900,16860,114
|
|
20241218,135500,530483680,16890,16860,16890,16860,84
|
|
20241218,135400,529066420,16860,16870,16870,16860,20
|
|
20241218,135300,528729190,16870,16860,16870,16860,3
|
|
20241218,135200,528678590,16880,16880,16880,16880,77
|
|
20241218,135100,527378830,16890,16890,16890,16890,8
|
|
20241218,135000,527243710,16860,16880,16880,16860,53
|
|
20241218,134900,526349130,16890,16890,16890,16890,0
|
|
20241218,134800,526349130,16890,16900,16900,16890,115
|
|
20241218,134700,524406270,16890,16900,16900,16890,22
|
|
20241218,134600,524034510,16900,16900,16900,16880,68
|
|
20241218,134500,522885550,16900,16900,16900,16900,5
|
|
20241218,134400,522801050,16880,16900,16900,16880,56
|
|
20241218,134300,521854730,16900,16890,16900,16880,153
|
|
20241218,134200,519270870,16880,16880,16880,16880,100
|
|
20241218,134100,517582870,16860,16880,16880,16860,36
|
|
20241218,134000,516975250,16880,16880,16880,16880,51
|
|
20241218,133900,516114370,16880,16850,16880,16830,46
|
|
20241218,133800,515338230,16860,16880,16890,16830,74
|
|
20241218,133700,514088530,16860,16830,16860,16830,24
|
|
20241218,133600,513683950,16830,16830,16830,16830,100
|
|
20241218,133500,512000950,16830,16860,16860,16830,39
|
|
20241218,133400,511343500,16860,16830,16860,16830,124
|
|
20241218,133300,509256290,16830,16750,16830,16750,35
|
|
20241218,133200,508667480,16830,16830,16830,16750,62
|
|
20241218,133100,507624100,16750,16750,16750,16750,20
|
|
20241218,133000,507289100,16830,16750,16830,16750,128
|
|
20241218,132900,505136610,16740,16740,16740,16740,0
|
|
20241218,132800,505136610,16740,16740,16740,16740,72
|
|
20241218,132700,503931330,16720,16720,16720,16720,60
|
|
20241218,132600,502928130,16830,16750,16830,16750,514
|
|
20241218,132500,494284320,16740,16740,16740,16740,90
|
|
20241218,132400,492777720,16740,16710,16740,16710,18
|
|
20241218,132300,492476490,16710,16710,16710,16710,0
|
|
20241218,132200,492476490,16710,16710,16710,16710,0
|
|
20241218,132100,492476490,16710,16740,16740,16710,50
|
|
20241218,132000,491639580,16710,16710,16710,16710,57
|
|
20241218,131900,490687110,16710,16700,16710,16700,41
|
|
20241218,131800,490002100,16700,16700,16700,16700,16
|
|
20241218,131700,489734900,16740,16740,16740,16740,47
|
|
20241218,131600,488948120,16740,16740,16740,16740,1
|
|
20241218,131500,488931380,16660,16660,16660,16660,153
|
|
20241218,131400,486382400,16740,16660,16740,16660,3
|
|
20241218,131300,486332340,16670,16670,16670,16670,100
|
|
20241218,131200,484665340,16670,16670,16740,16670,4
|
|
20241218,131100,484598590,16740,16740,16740,16740,0
|
|
20241218,131000,484598590,16740,16660,16740,16660,28
|
|
20241218,130900,484131550,16660,16660,16660,16660,3
|
|
20241218,130800,484081570,16670,16670,16670,16670,54
|
|
20241218,130700,483181390,16650,16650,16650,16650,0
|
|
20241218,130600,483181390,16650,16650,16650,16650,5
|
|
20241218,130500,483098140,16650,16650,16650,16650,0
|
|
20241218,130400,483098140,16650,16650,16650,16650,26
|
|
20241218,130300,482665240,16650,16650,16650,16650,17
|
|
20241218,130200,482382190,16640,16640,16640,16640,0
|
|
20241218,130100,482382190,16640,16640,16640,16640,0
|
|
20241218,130000,482382190,16640,16650,16650,16640,3
|
|
20241218,125900,482332250,16650,16650,16650,16650,0
|
|
20241218,125800,482332250,16650,16650,16650,16650,80
|
|
20241218,125700,481000250,16640,16640,16640,16640,17
|
|
20241218,125600,480717370,16640,16640,16640,16640,0
|
|
20241218,125500,480717370,16640,16640,16640,16640,0
|
|
20241218,125400,480717370,16640,16640,16640,16640,3
|
|
20241218,125300,480667450,16640,16640,16640,16640,0
|
|
20241218,125200,480667450,16640,16640,16640,16640,61
|
|
20241218,125100,479652410,16640,16730,16730,16640,25
|
|
20241218,125000,479236230,16650,16650,16650,16650,22
|
|
20241218,124900,478869930,16650,16640,16650,16640,55
|
|
20241218,124800,477954390,16640,16640,16650,16640,191
|
|
20241218,124700,474774470,16640,16680,16680,16640,700
|
|
20241218,124600,463119710,16680,16680,16680,16680,20
|
|
20241218,124500,462786110,16680,16680,16680,16680,24
|
|
20241218,124400,462385790,16670,16670,16670,16670,21
|
|
20241218,124300,462035720,16670,16670,16670,16670,20
|
|
20241218,124200,461702320,16670,16670,16680,16670,45
|
|
20241218,124100,460951970,16710,16710,16710,16710,0
|
|
20241218,124000,460951970,16710,16680,16710,16680,96
|
|
20241218,123900,459350090,16720,16720,16730,16720,23
|
|
20241218,123800,458965330,16720,16730,16730,16720,43
|
|
20241218,123700,458246070,16730,16720,16730,16720,21
|
|
20241218,123600,457894750,16730,16730,16730,16730,2
|
|
20241218,123500,457861290,16800,16750,16800,16750,26
|
|
20241218,123400,457424940,16720,16650,16720,16630,213
|
|
20241218,123300,453865120,16640,16660,16660,16640,60
|
|
20241218,123200,452865560,16650,16650,16650,16640,70
|
|
20241218,123100,451700260,16660,16660,16660,16660,31
|
|
20241218,123000,451183800,16660,16660,16660,16660,23
|
|
20241218,122900,450800620,16660,16660,16660,16660,20
|
|
20241218,122800,450467420,16660,16650,16660,16650,171
|
|
20241218,122700,447618770,16640,16640,16640,16640,23
|
|
20241218,122600,447236050,16630,16630,16630,16630,20
|
|
20241218,122500,446903450,16630,16630,16630,16630,1
|
|
20241218,122400,446886820,16630,16630,16630,16630,22
|
|
20241218,122300,446520960,16640,16640,16640,16640,27
|
|
20241218,122200,446071680,16650,16650,16650,16650,22
|
|
20241218,122100,445705380,16650,16680,16680,16650,181
|
|
20241218,122000,442686360,16680,16680,16680,16680,20
|
|
20241218,121900,442352760,16680,16680,16680,16680,2
|
|
20241218,121800,442319400,16680,16700,16700,16680,53
|
|
20241218,121700,441434920,16700,16700,16700,16700,2
|
|
20241218,121600,441401520,16700,16680,16700,16680,20
|
|
20241218,121500,441067540,16700,16680,16700,16680,34
|
|
20241218,121400,440499780,16700,16700,16700,16700,7
|
|
20241218,121300,440382880,16680,16700,16700,16680,124
|
|
20241218,121200,438314500,16680,16670,16680,16670,765
|
|
20241218,121100,425557490,16630,16630,16630,16630,19
|
|
20241218,121000,425241520,16620,16620,16620,16620,20
|
|
20241218,120900,424909120,16620,16620,16620,16620,56
|
|
20241218,120800,423978400,16630,16630,16630,16630,80
|
|
20241218,120700,422648000,16620,16620,16620,16620,21
|
|
20241218,120600,422298980,16620,16620,16620,16620,22
|
|
20241218,120500,421933340,16620,16620,16620,16620,20
|
|
20241218,120400,421600940,16620,16630,16630,16620,52
|
|
20241218,120300,420736190,16620,16620,16620,16620,2
|
|
20241218,120200,420702950,16670,16680,16680,16670,11
|
|
20241218,120100,420519480,16620,16700,16700,16620,43
|
|
20241218,120000,419804740,16620,16700,16700,16620,3
|
|
20241218,115900,419754800,16630,16630,16630,16630,120
|
|
20241218,115800,417759200,16630,16630,16640,16630,115
|
|
20241218,115700,415845870,16630,16640,16640,16630,55
|
|
20241218,115600,414931090,16660,16640,16660,16640,2
|
|
20241218,115500,414897790,16640,16650,16650,16640,21
|
|
20241218,115400,414548340,16640,16690,16690,16640,4
|
|
20241218,115300,414481720,16690,16630,16690,16630,22
|
|
20241218,115200,414115800,16630,16630,16630,16630,22
|
|
20241218,115100,413749940,16630,16630,16630,16630,2
|
|
20241218,115000,413716680,16630,16630,16640,16630,52
|
|
20241218,114900,412851720,16640,16640,16640,16640,11
|
|
20241218,114800,412668680,16640,16630,16640,16630,315
|
|
20241218,114700,407429510,16630,16630,16630,16630,21
|
|
20241218,114600,407080280,16630,16630,16630,16630,12
|
|
20241218,114500,406880720,16710,16640,16710,16640,181
|
|
20241218,114400,403867340,16650,16650,16650,16650,11
|
|
20241218,114300,403684190,16650,16650,16650,16650,22
|
|
20241218,114200,403317890,16650,16660,16660,16650,21
|
|
20241218,114100,402968230,16650,16650,16650,16650,21
|
|
20241218,114000,402618580,16650,16650,16650,16650,2
|
|
20241218,113900,402585280,16650,16660,16660,16650,40
|
|
20241218,113800,401919130,16670,16650,16670,16650,118
|
|
20241218,113700,399953510,16660,16660,16660,16660,5
|
|
20241218,113600,399870210,16660,16680,16680,16660,30
|
|
20241218,113500,399370210,16660,16700,16700,16660,2
|
|
20241218,113400,399336850,16700,16660,16700,16660,24
|
|
20241218,113300,398936130,16660,16660,16660,16660,27
|
|
20241218,113200,398486310,16660,16660,16660,16660,22
|
|
20241218,113100,398119790,16650,16650,16650,16650,25
|
|
20241218,113000,397703540,16660,16670,16670,16660,23
|
|
20241218,112900,397320240,16640,16630,16640,16630,41
|
|
20241218,112800,396638210,16630,16620,16630,16620,82
|
|
20241218,112700,395274570,16670,16670,16670,16670,1
|
|
20241218,112600,395257900,16630,16670,16670,16630,22
|
|
20241218,112500,394891960,16670,16650,16670,16630,42
|
|
20241218,112400,394192920,16650,16650,16650,16650,40
|
|
20241218,112300,393526920,16650,16640,16650,16640,22
|
|
20241218,112200,393160820,16640,16660,16660,16640,116
|
|
20241218,112100,391228290,16660,16610,16660,16610,403
|
|
20241218,112000,384532360,16600,16610,16620,16600,100
|
|
20241218,111900,382871670,16610,16610,16610,16610,22
|
|
20241218,111800,382506250,16620,16610,16620,16610,92
|
|
20241218,111700,380977410,16610,16610,16630,16610,25
|
|
20241218,111600,380562060,16610,16610,16610,16610,2
|
|
20241218,111500,380528840,16610,16620,16620,16610,41
|
|
20241218,111400,379847650,16610,16630,16630,16610,66
|
|
20241218,111300,378750340,16640,16640,16640,16640,9
|
|
20241218,111200,378600580,16650,16610,16650,16610,21
|
|
20241218,111100,378251730,16610,16610,16620,16610,25
|
|
20241218,111000,377836470,16610,16610,16610,16600,172
|
|
20241218,110900,374979880,16610,16600,16610,16600,312
|
|
20241218,110800,369797760,16600,16610,16610,16600,60
|
|
20241218,110700,368801170,16610,16620,16620,16610,46
|
|
20241218,110600,368036870,16610,16620,16620,16610,20
|
|
20241218,110500,367704660,16610,16650,16650,16610,3
|
|
20241218,110400,367654750,16660,16600,16660,16600,4
|
|
20241218,110300,367588230,16600,16620,16620,16600,48
|
|
20241218,110200,366791390,16600,16630,16630,16600,13
|
|
20241218,110100,366575230,16600,16620,16620,16590,1440
|
|
20241218,110000,342665510,16620,16610,16620,16610,35
|
|
20241218,105900,342084020,16610,16670,16670,16600,1150
|
|
20241218,105800,322965080,16680,16680,16680,16670,181
|
|
20241218,105700,319946020,16670,16690,16690,16670,364
|
|
20241218,105600,313874410,16690,16710,16730,16690,324
|
|
20241218,105500,308464290,16730,16700,16730,16690,102
|
|
20241218,105400,306759140,16690,16740,16740,16690,420
|
|
20241218,105300,299738380,16750,16760,16760,16750,129
|
|
20241218,105200,297577390,16760,16760,16760,16760,62
|
|
20241218,105100,296538270,16760,16770,16770,16760,30
|
|
20241218,105000,296035370,16770,16790,16790,16770,388
|
|
20241218,104900,289526340,16790,16830,16830,16790,525
|
|
20241218,104800,280702240,16820,16830,16830,16820,101
|
|
20241218,104700,279003120,16830,16830,16830,16830,0
|
|
20241218,104600,279003120,16830,16810,16830,16810,3
|
|
20241218,104500,278952650,16810,16810,16810,16810,20
|
|
20241218,104400,278616450,16810,16810,16810,16810,4
|
|
20241218,104300,278549210,16810,16830,16830,16810,613
|
|
20241218,104200,268238620,16820,16840,16840,16820,508
|
|
20241218,104100,259691970,16840,16840,16840,16840,4
|
|
20241218,104000,259624610,16840,16860,16860,16840,197
|
|
20241218,103900,256305180,16850,16860,16870,16850,90
|
|
20241218,103800,254787100,16860,16860,16860,16860,0
|
|
20241218,103700,254787100,16860,16860,16860,16860,2
|
|
20241218,103600,254753380,16860,16920,16920,16860,11
|
|
20241218,103500,254567320,16860,16860,16860,16860,0
|
|
20241218,103400,254567320,16860,16870,16870,16860,63
|
|
20241218,103300,253505040,16860,16940,16940,16860,2
|
|
20241218,103200,253471240,16860,16860,16860,16860,1
|
|
20241218,103100,253454380,16860,16860,16860,16860,2
|
|
20241218,103000,253420660,16930,16860,16930,16850,147
|
|
20241218,102900,250939380,16860,16860,16860,16860,0
|
|
20241218,102800,250939380,16860,16870,16870,16860,104
|
|
20241218,102700,249185040,16870,16870,16870,16870,1
|
|
20241218,102600,249168170,16860,16860,16860,16860,4
|
|
20241218,102500,249100730,16860,16860,16860,16860,2
|
|
20241218,102400,249067010,16860,16860,16870,16860,79
|
|
20241218,102300,247734870,16860,16860,16860,16860,0
|
|
20241218,102200,247734870,16860,16860,16860,16860,2
|
|
20241218,102100,247701150,16860,16860,16860,16860,1
|
|
20241218,102000,247684290,16940,16940,16940,16940,0
|
|
20241218,101900,247684290,16940,16940,16940,16940,10
|
|
20241218,101800,247514890,16850,16850,16860,16850,112
|
|
20241218,101700,245626810,16850,16850,16850,16850,0
|
|
20241218,101600,245626810,16850,16850,16850,16850,0
|
|
20241218,101500,245626810,16850,16850,16850,16850,1
|
|
20241218,101400,245609960,16850,16870,16870,16850,507
|
|
20241218,101300,237065490,16870,16900,16900,16870,29
|
|
20241218,101200,236575620,16910,16950,16950,16910,81
|
|
20241218,101100,235202710,16910,16910,16910,16910,0
|
|
20241218,101000,235202710,16910,16910,16910,16910,1
|
|
20241218,100900,235185800,16920,16950,16950,16920,2
|
|
20241218,100800,235151930,16950,16950,16950,16950,0
|
|
20241218,100700,235151930,16950,16900,16950,16900,128
|
|
20241218,100600,232982380,16940,16900,16940,16900,155
|
|
20241218,100500,230358880,16940,16940,16940,16940,0
|
|
20241218,100400,230358880,16940,16870,16940,16870,20
|
|
20241218,100300,230020150,16940,16940,16940,16940,1
|
|
20241218,100200,230003210,16870,16870,16870,16870,1
|
|
20241218,100100,229986340,16860,16860,16860,16860,1
|
|
20241218,100000,229969480,16870,16860,16870,16860,10
|
|
20241218,095900,229800830,16870,16860,16870,16850,323
|
|
20241218,095800,224356660,16870,16880,16880,16860,12
|
|
20241218,095700,224154270,16890,16890,16890,16890,6
|
|
20241218,095600,224052930,16920,16850,16950,16850,99
|
|
20241218,095500,222377520,16900,16840,16900,16820,859
|
|
20241218,095400,207862020,16840,16830,16840,16820,154
|
|
20241218,095300,205270880,16830,16830,16840,16830,28
|
|
20241218,095200,204799620,16820,16820,16840,16820,20
|
|
20241218,095100,204463140,16840,16890,16890,16840,42
|
|
20241218,095000,203755350,16900,16820,16900,16820,244
|
|
20241218,094900,199650310,16840,16820,16840,16820,44
|
|
20241218,094800,198909830,16840,16840,16850,16840,108
|
|
20241218,094700,197090330,16810,16880,16890,16810,178
|
|
20241218,094600,194090720,16880,16920,16920,16880,218
|
|
20241218,094500,190407120,16930,16930,16930,16930,37
|
|
20241218,094400,189780710,16930,16920,16980,16920,26
|
|
20241218,094300,189340470,16980,16930,16980,16930,139
|
|
20241218,094200,186987150,16920,16910,16930,16910,72
|
|
20241218,094100,185768770,16900,16910,16930,16900,108
|
|
20241218,094000,183942600,16900,16910,16910,16900,268
|
|
20241218,093900,179410880,16920,16920,16920,16920,155
|
|
20241218,093800,176788280,16920,16930,16930,16920,13
|
|
20241218,093700,176568260,16920,16970,17020,16920,26
|
|
20241218,093600,176126640,17060,16910,17060,16910,391
|
|
20241218,093500,169504350,16920,16930,16930,16920,277
|
|
20241218,093400,164814870,16940,16940,16940,16940,161
|
|
20241218,093300,162087530,16930,17000,17000,16930,1354
|
|
20241218,093200,139101670,17000,17030,17030,17000,362
|
|
20241218,093100,132937340,17040,17040,17040,17040,81
|
|
20241218,093000,131557100,17040,17050,17050,17040,11
|
|
20241218,092900,131369610,17050,17080,17080,17040,330
|
|
20241218,092800,125734620,17080,17080,17110,17080,50
|
|
20241218,092700,124880320,17080,17080,17080,17080,46
|
|
20241218,092600,124094640,17070,17070,17070,17070,0
|
|
20241218,092500,124094640,17070,17050,17180,17050,402
|
|
20241218,092400,117204040,17080,17030,17080,17030,54
|
|
20241218,092300,116283610,17030,17100,17100,17000,21
|
|
20241218,092200,115925810,17010,17010,17010,17000,146
|
|
20241218,092100,113442410,17010,17140,17140,16990,1613
|
|
20241218,092000,85977840,17260,17190,17270,17190,100
|
|
20241218,091900,84254070,17090,17180,17200,17090,301
|
|
20241218,091800,79098670,17130,17210,17220,17130,727
|
|
20241218,091700,66609210,17220,17260,17280,17220,69
|
|
20241218,091600,65419600,17290,17250,17300,17200,236
|
|
20241218,091500,61352560,17250,17320,17320,17240,484
|
|
20241218,091400,52986950,17310,17160,17430,17160,1435
|
|
20241218,091300,28153240,17140,17110,17140,17110,275
|
|
20241218,091200,23443940,17040,17120,17140,17040,75
|
|
20241218,091100,22160200,17140,16950,17140,16950,216
|
|
20241218,091000,18481440,16960,16950,16970,16880,37
|
|
20241218,090900,17854470,16950,16870,16950,16870,46
|
|
20241218,090800,17076050,16870,16870,16870,16870,0
|
|
20241218,090700,17076050,16870,17030,17040,16870,173
|
|
20241218,090600,14139710,16870,17030,17030,16870,20
|
|
20241218,090500,13800070,16980,16880,16980,16870,78
|
|
20241218,090400,12479750,16870,16760,16870,16760,35
|
|
20241218,090300,11892350,16870,16750,16870,16750,124
|
|
20241218,090200,9813070,16750,16870,16880,16740,82
|
|
20241218,090100,8430590,16730,16710,16880,16710,159
|
|
20241218,090000,5751670,16700,16870,16870,16700,342
|