770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,214700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,214600,3249362100,18940,18940,18940,18940,0
|
|
20241218,214500,3249362100,18940,18940,18940,18940,0
|
|
20241218,214400,3249362100,18940,18940,18940,18940,0
|
|
20241218,214300,3249362100,18940,18940,18940,18940,0
|
|
20241218,214200,3249362100,18940,18940,18940,18940,0
|
|
20241218,214100,3249362100,18940,18940,18940,18940,0
|
|
20241218,214000,3249362100,18940,18940,18940,18940,0
|
|
20241218,213900,3249362100,18940,18940,18940,18940,0
|
|
20241218,213800,3249362100,18940,18940,18940,18940,0
|
|
20241218,213700,3249362100,18940,18940,18940,18940,0
|
|
20241218,213600,3249362100,18940,18940,18940,18940,0
|
|
20241218,213500,3249362100,18940,18940,18940,18940,0
|
|
20241218,213400,3249362100,18940,18940,18940,18940,0
|
|
20241218,213300,3249362100,18940,18940,18940,18940,0
|
|
20241218,213200,3249362100,18940,18940,18940,18940,0
|
|
20241218,213100,3249362100,18940,18940,18940,18940,0
|
|
20241218,213000,3249362100,18940,18940,18940,18940,0
|
|
20241218,212900,3249362100,18940,18940,18940,18940,0
|
|
20241218,212800,3249362100,18940,18940,18940,18940,0
|
|
20241218,212700,3249362100,18940,18940,18940,18940,0
|
|
20241218,212600,3249362100,18940,18940,18940,18940,0
|
|
20241218,212500,3249362100,18940,18940,18940,18940,0
|
|
20241218,212400,3249362100,18940,18940,18940,18940,0
|
|
20241218,212300,3249362100,18940,18940,18940,18940,0
|
|
20241218,212200,3249362100,18940,18940,18940,18940,0
|
|
20241218,212100,3249362100,18940,18940,18940,18940,0
|
|
20241218,212000,3249362100,18940,18940,18940,18940,0
|
|
20241218,211900,3249362100,18940,18940,18940,18940,0
|
|
20241218,211800,3249362100,18940,18940,18940,18940,0
|
|
20241218,211700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,211600,3249362100,18940,18940,18940,18940,0
|
|
20241218,211500,3249362100,18940,18940,18940,18940,0
|
|
20241218,211400,3249362100,18940,18940,18940,18940,0
|
|
20241218,211300,3249362100,18940,18940,18940,18940,0
|
|
20241218,211200,3249362100,18940,18940,18940,18940,0
|
|
20241218,211100,3249362100,18940,18940,18940,18940,0
|
|
20241218,211000,3249362100,18940,18940,18940,18940,0
|
|
20241218,210900,3249362100,18940,18940,18940,18940,0
|
|
20241218,210800,3249362100,18940,18940,18940,18940,0
|
|
20241218,210700,3249362100,18940,18940,18940,18940,0
|
|
20241218,210600,3249362100,18940,18940,18940,18940,0
|
|
20241218,210500,3249362100,18940,18940,18940,18940,0
|
|
20241218,210400,3249362100,18940,18940,18940,18940,0
|
|
20241218,210300,3249362100,18940,18940,18940,18940,0
|
|
20241218,210200,3249362100,18940,18940,18940,18940,0
|
|
20241218,210100,3249362100,18940,18940,18940,18940,0
|
|
20241218,210000,3249362100,18940,18940,18940,18940,0
|
|
20241218,205900,3249362100,18940,18940,18940,18940,0
|
|
20241218,205800,3249362100,18940,18940,18940,18940,0
|
|
20241218,205700,3249362100,18940,18940,18940,18940,0
|
|
20241218,205600,3249362100,18940,18940,18940,18940,0
|
|
20241218,205500,3249362100,18940,18940,18940,18940,0
|
|
20241218,205400,3249362100,18940,18940,18940,18940,0
|
|
20241218,205300,3249362100,18940,18940,18940,18940,0
|
|
20241218,205200,3249362100,18940,18940,18940,18940,0
|
|
20241218,205100,3249362100,18940,18940,18940,18940,0
|
|
20241218,205000,3249362100,18940,18940,18940,18940,0
|
|
20241218,204900,3249362100,18940,18940,18940,18940,0
|
|
20241218,204800,3249362100,18940,18940,18940,18940,0
|
|
20241218,204700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,204600,3249362100,18940,18940,18940,18940,0
|
|
20241218,204500,3249362100,18940,18940,18940,18940,0
|
|
20241218,204400,3249362100,18940,18940,18940,18940,0
|
|
20241218,204300,3249362100,18940,18940,18940,18940,0
|
|
20241218,204200,3249362100,18940,18940,18940,18940,0
|
|
20241218,204100,3249362100,18940,18940,18940,18940,0
|
|
20241218,204000,3249362100,18940,18940,18940,18940,0
|
|
20241218,203900,3249362100,18940,18940,18940,18940,0
|
|
20241218,203800,3249362100,18940,18940,18940,18940,0
|
|
20241218,203700,3249362100,18940,18940,18940,18940,0
|
|
20241218,203600,3249362100,18940,18940,18940,18940,0
|
|
20241218,203500,3249362100,18940,18940,18940,18940,0
|
|
20241218,203400,3249362100,18940,18940,18940,18940,0
|
|
20241218,203300,3249362100,18940,18940,18940,18940,0
|
|
20241218,203200,3249362100,18940,18940,18940,18940,0
|
|
20241218,203100,3249362100,18940,18940,18940,18940,0
|
|
20241218,203000,3249362100,18940,18940,18940,18940,0
|
|
20241218,202900,3249362100,18940,18940,18940,18940,0
|
|
20241218,202800,3249362100,18940,18940,18940,18940,0
|
|
20241218,202700,3249362100,18940,18940,18940,18940,0
|
|
20241218,202600,3249362100,18940,18940,18940,18940,0
|
|
20241218,202500,3249362100,18940,18940,18940,18940,0
|
|
20241218,202400,3249362100,18940,18940,18940,18940,0
|
|
20241218,202300,3249362100,18940,18940,18940,18940,0
|
|
20241218,202200,3249362100,18940,18940,18940,18940,0
|
|
20241218,202100,3249362100,18940,18940,18940,18940,0
|
|
20241218,202000,3249362100,18940,18940,18940,18940,0
|
|
20241218,201900,3249362100,18940,18940,18940,18940,0
|
|
20241218,201800,3249362100,18940,18940,18940,18940,0
|
|
20241218,201700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,201600,3249362100,18940,18940,18940,18940,0
|
|
20241218,201500,3249362100,18940,18940,18940,18940,0
|
|
20241218,201400,3249362100,18940,18940,18940,18940,0
|
|
20241218,201300,3249362100,18940,18940,18940,18940,0
|
|
20241218,201200,3249362100,18940,18940,18940,18940,0
|
|
20241218,201100,3249362100,18940,18940,18940,18940,0
|
|
20241218,201000,3249362100,18940,18940,18940,18940,0
|
|
20241218,200900,3249362100,18940,18940,18940,18940,0
|
|
20241218,200800,3249362100,18940,18940,18940,18940,0
|
|
20241218,200700,3249362100,18940,18940,18940,18940,0
|
|
20241218,200600,3249362100,18940,18940,18940,18940,0
|
|
20241218,200500,3249362100,18940,18940,18940,18940,0
|
|
20241218,200400,3249362100,18940,18940,18940,18940,0
|
|
20241218,200300,3249362100,18940,18940,18940,18940,0
|
|
20241218,200200,3249362100,18940,18940,18940,18940,0
|
|
20241218,200100,3249362100,18940,18940,18940,18940,0
|
|
20241218,200000,3249362100,18940,18940,18940,18940,0
|
|
20241218,195900,3249362100,18940,18940,18940,18940,0
|
|
20241218,195800,3249362100,18940,18940,18940,18940,0
|
|
20241218,195700,3249362100,18940,18940,18940,18940,0
|
|
20241218,195600,3249362100,18940,18940,18940,18940,0
|
|
20241218,195500,3249362100,18940,18940,18940,18940,0
|
|
20241218,195400,3249362100,18940,18940,18940,18940,0
|
|
20241218,195300,3249362100,18940,18940,18940,18940,0
|
|
20241218,195200,3249362100,18940,18940,18940,18940,0
|
|
20241218,195100,3249362100,18940,18940,18940,18940,0
|
|
20241218,195000,3249362100,18940,18940,18940,18940,0
|
|
20241218,194900,3249362100,18940,18940,18940,18940,0
|
|
20241218,194800,3249362100,18940,18940,18940,18940,0
|
|
20241218,194700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,194600,3249362100,18940,18940,18940,18940,0
|
|
20241218,194500,3249362100,18940,18940,18940,18940,0
|
|
20241218,194400,3249362100,18940,18940,18940,18940,0
|
|
20241218,194300,3249362100,18940,18940,18940,18940,0
|
|
20241218,194200,3249362100,18940,18940,18940,18940,0
|
|
20241218,194100,3249362100,18940,18940,18940,18940,0
|
|
20241218,194000,3249362100,18940,18940,18940,18940,0
|
|
20241218,193900,3249362100,18940,18940,18940,18940,0
|
|
20241218,193800,3249362100,18940,18940,18940,18940,0
|
|
20241218,193700,3249362100,18940,18940,18940,18940,0
|
|
20241218,193600,3249362100,18940,18940,18940,18940,0
|
|
20241218,193500,3249362100,18940,18940,18940,18940,0
|
|
20241218,193400,3249362100,18940,18940,18940,18940,0
|
|
20241218,193300,3249362100,18940,18940,18940,18940,0
|
|
20241218,193200,3249362100,18940,18940,18940,18940,0
|
|
20241218,193100,3249362100,18940,18940,18940,18940,0
|
|
20241218,193000,3249362100,18940,18940,18940,18940,0
|
|
20241218,192900,3249362100,18940,18940,18940,18940,0
|
|
20241218,192800,3249362100,18940,18940,18940,18940,0
|
|
20241218,192700,3249362100,18940,18940,18940,18940,0
|
|
20241218,192600,3249362100,18940,18940,18940,18940,0
|
|
20241218,192500,3249362100,18940,18940,18940,18940,0
|
|
20241218,192400,3249362100,18940,18940,18940,18940,0
|
|
20241218,192300,3249362100,18940,18940,18940,18940,0
|
|
20241218,192200,3249362100,18940,18940,18940,18940,0
|
|
20241218,192100,3249362100,18940,18940,18940,18940,0
|
|
20241218,192000,3249362100,18940,18940,18940,18940,0
|
|
20241218,191900,3249362100,18940,18940,18940,18940,0
|
|
20241218,191800,3249362100,18940,18940,18940,18940,0
|
|
20241218,191700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,191600,3249362100,18940,18940,18940,18940,0
|
|
20241218,191500,3249362100,18940,18940,18940,18940,0
|
|
20241218,191400,3249362100,18940,18940,18940,18940,0
|
|
20241218,191300,3249362100,18940,18940,18940,18940,0
|
|
20241218,191200,3249362100,18940,18940,18940,18940,0
|
|
20241218,191100,3249362100,18940,18940,18940,18940,0
|
|
20241218,191000,3249362100,18940,18940,18940,18940,0
|
|
20241218,190900,3249362100,18940,18940,18940,18940,0
|
|
20241218,190800,3249362100,18940,18940,18940,18940,0
|
|
20241218,190700,3249362100,18940,18940,18940,18940,0
|
|
20241218,190600,3249362100,18940,18940,18940,18940,0
|
|
20241218,190500,3249362100,18940,18940,18940,18940,0
|
|
20241218,190400,3249362100,18940,18940,18940,18940,0
|
|
20241218,190300,3249362100,18940,18940,18940,18940,0
|
|
20241218,190200,3249362100,18940,18940,18940,18940,0
|
|
20241218,190100,3249362100,18940,18940,18940,18940,0
|
|
20241218,190000,3249362100,18940,18940,18940,18940,0
|
|
20241218,185900,3249362100,18940,18940,18940,18940,0
|
|
20241218,185800,3249362100,18940,18940,18940,18940,0
|
|
20241218,185700,3249362100,18940,18940,18940,18940,0
|
|
20241218,185600,3249362100,18940,18940,18940,18940,0
|
|
20241218,185500,3249362100,18940,18940,18940,18940,0
|
|
20241218,185400,3249362100,18940,18940,18940,18940,0
|
|
20241218,185300,3249362100,18940,18940,18940,18940,0
|
|
20241218,185200,3249362100,18940,18940,18940,18940,0
|
|
20241218,185100,3249362100,18940,18940,18940,18940,0
|
|
20241218,185000,3249362100,18940,18940,18940,18940,0
|
|
20241218,184900,3249362100,18940,18940,18940,18940,0
|
|
20241218,184800,3249362100,18940,18940,18940,18940,0
|
|
20241218,184700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,184600,3249362100,18940,18940,18940,18940,0
|
|
20241218,184500,3249362100,18940,18940,18940,18940,0
|
|
20241218,184400,3249362100,18940,18940,18940,18940,0
|
|
20241218,184300,3249362100,18940,18940,18940,18940,0
|
|
20241218,184200,3249362100,18940,18940,18940,18940,0
|
|
20241218,184100,3249362100,18940,18940,18940,18940,0
|
|
20241218,184000,3249362100,18940,18940,18940,18940,0
|
|
20241218,183900,3249362100,18940,18940,18940,18940,0
|
|
20241218,183800,3249362100,18940,18940,18940,18940,0
|
|
20241218,183700,3249362100,18940,18940,18940,18940,0
|
|
20241218,183600,3249362100,18940,18940,18940,18940,0
|
|
20241218,183500,3249362100,18940,18940,18940,18940,0
|
|
20241218,183400,3249362100,18940,18940,18940,18940,0
|
|
20241218,183300,3249362100,18940,18940,18940,18940,0
|
|
20241218,183200,3249362100,18940,18940,18940,18940,0
|
|
20241218,183100,3249362100,18940,18940,18940,18940,0
|
|
20241218,183000,3249362100,18940,18940,18940,18940,0
|
|
20241218,182900,3249362100,18940,18940,18940,18940,0
|
|
20241218,182800,3249362100,18940,18940,18940,18940,0
|
|
20241218,182700,3249362100,18940,18940,18940,18940,0
|
|
20241218,182600,3249362100,18940,18940,18940,18940,0
|
|
20241218,182500,3249362100,18940,18940,18940,18940,0
|
|
20241218,182400,3249362100,18940,18940,18940,18940,0
|
|
20241218,182300,3249362100,18940,18940,18940,18940,0
|
|
20241218,182200,3249362100,18940,18940,18940,18940,0
|
|
20241218,182100,3249362100,18940,18940,18940,18940,0
|
|
20241218,182000,3249362100,18940,18940,18940,18940,0
|
|
20241218,181900,3249362100,18940,18940,18940,18940,0
|
|
20241218,181800,3249362100,18940,18940,18940,18940,0
|
|
20241218,181700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,181600,3249362100,18940,18940,18940,18940,0
|
|
20241218,181500,3249362100,18940,18940,18940,18940,0
|
|
20241218,181400,3249362100,18940,18940,18940,18940,0
|
|
20241218,181300,3249362100,18940,18940,18940,18940,0
|
|
20241218,181200,3249362100,18940,18940,18940,18940,0
|
|
20241218,181100,3249362100,18940,18940,18940,18940,0
|
|
20241218,181000,3249362100,18940,18940,18940,18940,0
|
|
20241218,180900,3249362100,18940,18940,18940,18940,0
|
|
20241218,180800,3249362100,18940,18940,18940,18940,0
|
|
20241218,180700,3249362100,18940,18940,18940,18940,0
|
|
20241218,180600,3249362100,18940,18940,18940,18940,0
|
|
20241218,180500,3249362100,18940,18940,18940,18940,0
|
|
20241218,180400,3249362100,18940,18940,18940,18940,0
|
|
20241218,180300,3249362100,18940,18940,18940,18940,0
|
|
20241218,180200,3249362100,18940,18940,18940,18940,0
|
|
20241218,180100,3249362100,18940,18940,18940,18940,0
|
|
20241218,180000,3249362100,18940,18940,18940,18940,0
|
|
20241218,175900,3249362100,18940,18940,18940,18940,0
|
|
20241218,175800,3249362100,18940,18940,18940,18940,0
|
|
20241218,175700,3249362100,18940,18940,18940,18940,0
|
|
20241218,175600,3249362100,18940,18940,18940,18940,0
|
|
20241218,175500,3249362100,18940,18940,18940,18940,0
|
|
20241218,175400,3249362100,18940,18940,18940,18940,0
|
|
20241218,175300,3249362100,18940,18940,18940,18940,0
|
|
20241218,175200,3249362100,18940,18940,18940,18940,0
|
|
20241218,175100,3249362100,18940,18940,18940,18940,0
|
|
20241218,175000,3249362100,18940,18940,18940,18940,0
|
|
20241218,174900,3249362100,18940,18940,18940,18940,0
|
|
20241218,174800,3249362100,18940,18940,18940,18940,0
|
|
20241218,174700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,174600,3249362100,18940,18940,18940,18940,0
|
|
20241218,174500,3249362100,18940,18940,18940,18940,0
|
|
20241218,174400,3249362100,18940,18940,18940,18940,0
|
|
20241218,174300,3249362100,18940,18940,18940,18940,0
|
|
20241218,174200,3249362100,18940,18940,18940,18940,0
|
|
20241218,174100,3249362100,18940,18940,18940,18940,0
|
|
20241218,174000,3249362100,18940,18940,18940,18940,0
|
|
20241218,173900,3249362100,18940,18940,18940,18940,0
|
|
20241218,173800,3249362100,18940,18940,18940,18940,0
|
|
20241218,173700,3249362100,18940,18940,18940,18940,0
|
|
20241218,173600,3249362100,18940,18940,18940,18940,0
|
|
20241218,173500,3249362100,18940,18940,18940,18940,0
|
|
20241218,173400,3249362100,18940,18940,18940,18940,0
|
|
20241218,173300,3249362100,18940,18940,18940,18940,0
|
|
20241218,173200,3249362100,18940,18940,18940,18940,0
|
|
20241218,173100,3249362100,18940,18940,18940,18940,0
|
|
20241218,173000,3249362100,18940,18940,18940,18940,0
|
|
20241218,172900,3249362100,18940,18940,18940,18940,0
|
|
20241218,172800,3249362100,18940,18940,18940,18940,0
|
|
20241218,172700,3249362100,18940,18940,18940,18940,0
|
|
20241218,172600,3249362100,18940,18940,18940,18940,0
|
|
20241218,172500,3249362100,18940,18940,18940,18940,0
|
|
20241218,172400,3249362100,18940,18940,18940,18940,0
|
|
20241218,172300,3249362100,18940,18940,18940,18940,0
|
|
20241218,172200,3249362100,18940,18940,18940,18940,0
|
|
20241218,172100,3249362100,18940,18940,18940,18940,0
|
|
20241218,172000,3249362100,18940,18940,18940,18940,0
|
|
20241218,171900,3249362100,18940,18940,18940,18940,0
|
|
20241218,171800,3249362100,18940,18940,18940,18940,0
|
|
20241218,171700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,171600,3249362100,18940,18940,18940,18940,0
|
|
20241218,171500,3249362100,18940,18940,18940,18940,0
|
|
20241218,171400,3249362100,18940,18940,18940,18940,0
|
|
20241218,171300,3249362100,18940,18940,18940,18940,0
|
|
20241218,171200,3249362100,18940,18940,18940,18940,0
|
|
20241218,171100,3249362100,18940,18940,18940,18940,0
|
|
20241218,171000,3249362100,18940,18940,18940,18940,0
|
|
20241218,170900,3249362100,18940,18940,18940,18940,0
|
|
20241218,170800,3249362100,18940,18940,18940,18940,0
|
|
20241218,170700,3249362100,18940,18940,18940,18940,0
|
|
20241218,170600,3249362100,18940,18940,18940,18940,0
|
|
20241218,170500,3249362100,18940,18940,18940,18940,0
|
|
20241218,170400,3249362100,18940,18940,18940,18940,0
|
|
20241218,170300,3249362100,18940,18940,18940,18940,0
|
|
20241218,170200,3249362100,18940,18940,18940,18940,0
|
|
20241218,170100,3249362100,18940,18940,18940,18940,0
|
|
20241218,170000,3249362100,18940,18940,18940,18940,0
|
|
20241218,165900,3249362100,18940,18940,18940,18940,0
|
|
20241218,165800,3249362100,18940,18940,18940,18940,0
|
|
20241218,165700,3249362100,18940,18940,18940,18940,0
|
|
20241218,165600,3249362100,18940,18940,18940,18940,0
|
|
20241218,165500,3249362100,18940,18940,18940,18940,0
|
|
20241218,165400,3249362100,18940,18940,18940,18940,0
|
|
20241218,165300,3249362100,18940,18940,18940,18940,0
|
|
20241218,165200,3249362100,18940,18940,18940,18940,0
|
|
20241218,165100,3249362100,18940,18940,18940,18940,0
|
|
20241218,165000,3249362100,18940,18940,18940,18940,0
|
|
20241218,164900,3249362100,18940,18940,18940,18940,0
|
|
20241218,164800,3249362100,18940,18940,18940,18940,0
|
|
20241218,164700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,164600,3249362100,18940,18940,18940,18940,0
|
|
20241218,164500,3249362100,18940,18940,18940,18940,0
|
|
20241218,164400,3249362100,18940,18940,18940,18940,0
|
|
20241218,164300,3249362100,18940,18940,18940,18940,0
|
|
20241218,164200,3249362100,18940,18940,18940,18940,0
|
|
20241218,164100,3249362100,18940,18940,18940,18940,0
|
|
20241218,164000,3249362100,18940,18940,18940,18940,0
|
|
20241218,163900,3249362100,18940,18940,18940,18940,0
|
|
20241218,163800,3249362100,18940,18940,18940,18940,0
|
|
20241218,163700,3249362100,18940,18940,18940,18940,0
|
|
20241218,163600,3249362100,18940,18940,18940,18940,0
|
|
20241218,163500,3249362100,18940,18940,18940,18940,0
|
|
20241218,163400,3249362100,18940,18940,18940,18940,0
|
|
20241218,163300,3249362100,18940,18940,18940,18940,0
|
|
20241218,163200,3249362100,18940,18940,18940,18940,0
|
|
20241218,163100,3249362100,18940,18940,18940,18940,0
|
|
20241218,163000,3249362100,18940,18940,18940,18940,0
|
|
20241218,162900,3249362100,18940,18940,18940,18940,0
|
|
20241218,162800,3249362100,18940,18940,18940,18940,0
|
|
20241218,162700,3249362100,18940,18940,18940,18940,0
|
|
20241218,162600,3249362100,18940,18940,18940,18940,0
|
|
20241218,162500,3249362100,18940,18940,18940,18940,0
|
|
20241218,162400,3249362100,18940,18940,18940,18940,0
|
|
20241218,162300,3249362100,18940,18940,18940,18940,0
|
|
20241218,162200,3249362100,18940,18940,18940,18940,0
|
|
20241218,162100,3249362100,18940,18940,18940,18940,0
|
|
20241218,162000,3249362100,18940,18940,18940,18940,0
|
|
20241218,161900,3249362100,18940,18940,18940,18940,0
|
|
20241218,161800,3249362100,18940,18940,18940,18940,0
|
|
20241218,161700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,161600,3249362100,18940,18940,18940,18940,0
|
|
20241218,161500,3249362100,18940,18940,18940,18940,0
|
|
20241218,161400,3249362100,18940,18940,18940,18940,0
|
|
20241218,161300,3249362100,18940,18940,18940,18940,0
|
|
20241218,161200,3249362100,18940,18940,18940,18940,0
|
|
20241218,161100,3249362100,18940,18940,18940,18940,0
|
|
20241218,161000,3249362100,18940,18940,18940,18940,0
|
|
20241218,160900,3249362100,18940,18940,18940,18940,0
|
|
20241218,160800,3249362100,18940,18940,18940,18940,0
|
|
20241218,160700,3249362100,18940,18940,18940,18940,0
|
|
20241218,160600,3249362100,18940,18940,18940,18940,0
|
|
20241218,160500,3249362100,18940,18940,18940,18940,0
|
|
20241218,160400,3249362100,18940,18940,18940,18940,0
|
|
20241218,160300,3249362100,18940,18940,18940,18940,0
|
|
20241218,160200,3249362100,18940,18940,18940,18940,0
|
|
20241218,160100,3249362100,18940,18940,18940,18940,0
|
|
20241218,160000,3249362100,18940,18940,18940,18940,0
|
|
20241218,155900,3249362100,18940,18940,18940,18940,0
|
|
20241218,155800,3249362100,18940,18940,18940,18940,0
|
|
20241218,155700,3249362100,18940,18940,18940,18940,0
|
|
20241218,155600,3249362100,18940,18940,18940,18940,0
|
|
20241218,155500,3249362100,18940,18940,18940,18940,0
|
|
20241218,155400,3249362100,18940,18940,18940,18940,0
|
|
20241218,155300,3249362100,18940,18940,18940,18940,0
|
|
20241218,155200,3249362100,18940,18940,18940,18940,0
|
|
20241218,155100,3249362100,18940,18940,18940,18940,0
|
|
20241218,155000,3249362100,18940,18940,18940,18940,0
|
|
20241218,154900,3249362100,18940,18940,18940,18940,0
|
|
20241218,154800,3249362100,18940,18940,18940,18940,0
|
|
20241218,154700,3249362100,18940,18940,18940,18940,2388
|
|
20241218,154600,3249362100,18940,18940,18940,18940,0
|
|
20241218,154500,3249362100,18940,18940,18940,18940,0
|
|
20241218,154400,3249362100,18940,18940,18940,18940,0
|
|
20241218,154300,3249362100,18940,18940,18940,18940,0
|
|
20241218,154200,3249362100,18940,18940,18940,18940,0
|
|
20241218,154100,3249362100,18940,18940,18940,18940,0
|
|
20241218,154000,3249362100,18940,18940,18940,18940,0
|
|
20241218,153900,3249362100,18940,18940,18940,18940,0
|
|
20241218,153800,3249362100,18940,18940,18940,18940,0
|
|
20241218,153700,3249362100,18940,18940,18940,18940,0
|
|
20241218,153600,3249362100,18940,18940,18940,18940,0
|
|
20241218,153500,3249362100,18940,18940,18940,18940,0
|
|
20241218,153400,3249362100,18940,18940,18940,18940,0
|
|
20241218,153300,3249362100,18940,18940,18940,18940,0
|
|
20241218,153200,3249362100,18940,18940,18940,18940,0
|
|
20241218,153100,3249362100,18940,18940,18940,18940,0
|
|
20241218,153000,3249362100,18940,18940,18940,18940,2388
|
|
20241218,152900,3204133380,18920,18920,18920,18920,0
|
|
20241218,152800,3204133380,18920,18920,18920,18920,0
|
|
20241218,152700,3204133380,18920,18920,18920,18920,0
|
|
20241218,152600,3204133380,18920,18920,18920,18920,0
|
|
20241218,152500,3204133380,18920,18920,18920,18920,0
|
|
20241218,152400,3204133380,18920,18920,18920,18920,0
|
|
20241218,152300,3204133380,18920,18920,18920,18920,0
|
|
20241218,152200,3204133380,18920,18920,18920,18920,0
|
|
20241218,152100,3204133380,18920,18920,18920,18920,0
|
|
20241218,152000,3204133380,18920,18920,18920,18920,0
|
|
20241218,151900,3204133380,18920,18860,18930,18860,1259
|
|
20241218,151800,3180338650,18860,18860,18860,18850,312
|
|
20241218,151700,3174457310,18860,18860,18870,18850,661
|
|
20241218,151600,3161989840,18870,18860,18890,18860,54
|
|
20241218,151500,3160970250,18890,18870,18890,18860,227
|
|
20241218,151400,3156687530,18880,18860,18880,18860,11
|
|
20241218,151300,3156479870,18860,18890,18890,18860,84
|
|
20241218,151200,3154895540,18900,18860,18900,18860,224
|
|
20241218,151100,3150670420,18860,18860,18890,18860,325
|
|
20241218,151000,3144539030,18860,18860,18860,18860,25
|
|
20241218,150900,3144067530,18860,18860,18900,18860,252
|
|
20241218,150800,3139306770,18860,18860,18860,18860,150
|
|
20241218,150700,3136477770,18900,18870,18900,18860,225
|
|
20241218,150600,3132231770,18870,18900,18900,18860,95
|
|
20241218,150500,3130438410,18870,18900,18900,18870,40
|
|
20241218,150400,3129682590,18860,18910,18910,18830,149
|
|
20241218,150300,3126874660,18850,18850,18850,18850,57
|
|
20241218,150200,3125800210,18840,18940,18940,18840,646
|
|
20241218,150100,3113580360,18830,18940,18940,18830,56
|
|
20241218,150000,3112524770,18950,18900,18950,18900,239
|
|
20241218,145900,3108001450,18920,18930,18930,18860,271
|
|
20241218,145800,3102880700,18900,18920,18950,18900,1338
|
|
20241218,145700,3077589670,18950,18980,18990,18950,986
|
|
20241218,145600,3058878740,18980,18960,18990,18950,788
|
|
20241218,145500,3043924790,18950,18950,18970,18920,582
|
|
20241218,145400,3032889420,18940,18920,18960,18920,218
|
|
20241218,145300,3028763870,18960,18980,18980,18900,289
|
|
20241218,145200,3023292690,18990,18990,18990,18960,882
|
|
20241218,145100,3006551680,18970,18900,18990,18900,3028
|
|
20241218,145000,2949233830,18900,18860,18910,18860,560
|
|
20241218,144900,2938654850,18870,18850,18870,18830,617
|
|
20241218,144800,2927029840,18880,18880,18880,18880,54
|
|
20241218,144700,2926010320,18880,18880,18890,18880,91
|
|
20241218,144600,2924292040,18880,18880,18880,18880,97
|
|
20241218,144500,2922460680,18890,18860,18900,18860,385
|
|
20241218,144400,2915191840,18860,18870,18870,18860,57
|
|
20241218,144300,2914116310,18870,18890,18900,18870,62
|
|
20241218,144200,2912945210,18870,18870,18870,18870,0
|
|
20241218,144100,2912945210,18870,18810,18910,18810,1283
|
|
20241218,144000,2888722450,18830,18810,18840,18810,445
|
|
20241218,143900,2880342200,18810,18810,18810,18810,0
|
|
20241218,143800,2880342200,18810,18830,18830,18810,588
|
|
20241218,143700,2869280920,18810,18850,18860,18810,2569
|
|
20241218,143600,2820890360,18860,18860,18870,18850,122
|
|
20241218,143500,2818589450,18860,18860,18860,18860,10
|
|
20241218,143400,2818400850,18860,18860,18870,18860,338
|
|
20241218,143300,2812026070,18870,18850,18870,18850,425
|
|
20241218,143200,2804014320,18880,18870,18890,18870,856
|
|
20241218,143100,2787856530,18850,18840,18880,18840,556
|
|
20241218,143000,2777369910,18880,18830,18880,18830,405
|
|
20241218,142900,2769736090,18860,18820,18860,18820,824
|
|
20241218,142800,2754206850,18820,18800,18820,18790,228
|
|
20241218,142700,2749921220,18790,18800,18800,18790,105
|
|
20241218,142600,2747947270,18820,18840,18840,18820,89
|
|
20241218,142500,2746271930,18840,18750,18840,18750,186
|
|
20241218,142400,2742773220,18750,18740,18820,18740,190
|
|
20241218,142300,2739211530,18740,18820,18830,18740,324
|
|
20241218,142200,2733128920,18820,18820,18820,18820,1
|
|
20241218,142100,2733110100,18830,18820,18830,18750,125
|
|
20241218,142000,2730758410,18810,18730,18810,18730,1096
|
|
20241218,141900,2710177150,18720,18700,18720,18680,404
|
|
20241218,141800,2702622420,18680,18680,18690,18680,70
|
|
20241218,141700,2701314320,18680,18680,18680,18680,38
|
|
20241218,141600,2700604480,18680,18680,18680,18680,62
|
|
20241218,141500,2699446320,18700,18680,18700,18680,189
|
|
20241218,141400,2695915580,18690,18700,18700,18690,60
|
|
20241218,141300,2694794080,18700,18690,18710,18690,46
|
|
20241218,141200,2693934250,18690,18700,18710,18690,148
|
|
20241218,141100,2691165970,18700,18700,18700,18690,268
|
|
20241218,141000,2686154410,18710,18710,18720,18710,75
|
|
20241218,140900,2684751150,18680,18700,18700,18680,18
|
|
20241218,140800,2684414650,18680,18690,18690,18680,66
|
|
20241218,140700,2683181190,18690,18730,18730,18690,882
|
|
20241218,140600,2666678930,18730,18720,18730,18710,222
|
|
20241218,140500,2662524690,18750,18700,18750,18680,436
|
|
20241218,140400,2654372540,18690,18710,18710,18690,220
|
|
20241218,140300,2650258460,18700,18750,18750,18700,72
|
|
20241218,140200,2648909760,18750,18700,18750,18700,227
|
|
20241218,140100,2644663810,18720,18690,18720,18670,535
|
|
20241218,140000,2634667630,18680,18690,18690,18680,166
|
|
20241218,135900,2631565850,18690,18700,18700,18690,10
|
|
20241218,135800,2631378930,18700,18700,18700,18700,0
|
|
20241218,135700,2631378930,18700,18690,18700,18680,296
|
|
20241218,135600,2625847310,18690,18710,18710,18690,80
|
|
20241218,135500,2624351230,18710,18710,18710,18690,67
|
|
20241218,135400,2623098150,18710,18750,18750,18710,466
|
|
20241218,135300,2614375670,18710,18710,18710,18710,142
|
|
20241218,135200,2611718850,18760,18770,18770,18760,141
|
|
20241218,135100,2609073160,18760,18700,18760,18700,120
|
|
20241218,135000,2606827530,18740,18740,18740,18740,62
|
|
20241218,134900,2605665650,18750,18760,18770,18740,274
|
|
20241218,134800,2600528110,18760,18740,18760,18740,651
|
|
20241218,134700,2588327790,18740,18710,18740,18710,168
|
|
20241218,134600,2585182070,18670,18670,18670,18670,61
|
|
20241218,134500,2584043200,18670,18670,18670,18670,96
|
|
20241218,134400,2582250880,18680,18690,18690,18670,622
|
|
20241218,134300,2570632300,18760,18710,18760,18710,126
|
|
20241218,134200,2568273760,18730,18710,18740,18670,63
|
|
20241218,134100,2567094510,18710,18710,18720,18660,91
|
|
20241218,134000,2565391780,18700,18680,18700,18650,244
|
|
20241218,133900,2560837640,18680,18680,18680,18680,21
|
|
20241218,133800,2560445360,18690,18720,18720,18620,1112
|
|
20241218,133700,2539693040,18720,18660,18730,18660,708
|
|
20241218,133600,2526466910,18650,18650,18660,18580,506
|
|
20241218,133500,2517039090,18650,18590,18660,18590,277
|
|
20241218,133400,2511877650,18600,18550,18600,18550,224
|
|
20241218,133300,2507714830,18550,18550,18550,18550,118
|
|
20241218,133200,2505525930,18550,18550,18570,18550,149
|
|
20241218,133100,2502759420,18560,18540,18570,18540,265
|
|
20241218,133000,2497841430,18550,18550,18550,18550,0
|
|
20241218,132900,2497841430,18550,18560,18570,18550,75
|
|
20241218,132800,2496449470,18560,18520,18560,18520,208
|
|
20241218,132700,2492592860,18490,18490,18490,18490,142
|
|
20241218,132600,2489967280,18520,18490,18520,18480,158
|
|
20241218,132500,2487044420,18480,18470,18480,18470,51
|
|
20241218,132400,2486102430,18470,18480,18480,18470,28
|
|
20241218,132300,2485585140,18480,18480,18480,18470,185
|
|
20241218,132200,2482167810,18480,18470,18490,18470,291
|
|
20241218,132100,2476789730,18480,18480,18480,18480,0
|
|
20241218,132000,2476789730,18480,18470,18480,18460,529
|
|
20241218,131900,2467022410,18460,18470,18470,18460,54
|
|
20241218,131800,2466025070,18470,18490,18490,18470,100
|
|
20241218,131700,2464176860,18500,18490,18500,18490,46
|
|
20241218,131600,2463326310,18520,18520,18520,18520,1
|
|
20241218,131500,2463307790,18530,18470,18540,18470,290
|
|
20241218,131400,2457944710,18440,18450,18450,18440,147
|
|
20241218,131300,2455232610,18470,18440,18470,18410,408
|
|
20241218,131200,2447714140,18420,18480,18480,18420,1003
|
|
20241218,131100,2429216770,18480,18490,18500,18480,371
|
|
20241218,131000,2422360200,18490,18500,18500,18490,171
|
|
20241218,130900,2419198360,18500,18520,18520,18500,1140
|
|
20241218,130800,2398104150,18520,18530,18530,18520,119
|
|
20241218,130700,2395899820,18530,18540,18550,18530,593
|
|
20241218,130600,2384908880,18540,18550,18550,18540,370
|
|
20241218,130500,2378046780,18550,18550,18550,18540,61
|
|
20241218,130400,2376915240,18550,18560,18580,18550,590
|
|
20241218,130300,2365965610,18560,18580,18580,18560,157
|
|
20241218,130200,2363050870,18580,18580,18580,18570,48
|
|
20241218,130100,2362159230,18600,18570,18600,18570,255
|
|
20241218,130000,2357423730,18570,18600,18600,18570,390
|
|
20241218,125900,2350173790,18610,18600,18610,18600,407
|
|
20241218,125800,2342603580,18610,18630,18630,18600,167
|
|
20241218,125700,2339494530,18630,18620,18630,18620,215
|
|
20241218,125600,2335491220,18620,18610,18630,18600,268
|
|
20241218,125500,2330500190,18610,18620,18630,18600,647
|
|
20241218,125400,2318465000,18620,18600,18620,18600,273
|
|
20241218,125300,2313387020,18630,18640,18650,18600,760
|
|
20241218,125200,2299235810,18650,18660,18660,18650,198
|
|
20241218,125100,2295543040,18670,18680,18680,18650,451
|
|
20241218,125000,2287128010,18670,18680,18680,18670,280
|
|
20241218,124900,2281898800,18680,18690,18690,18680,20
|
|
20241218,124800,2281525050,18680,18690,18690,18680,95
|
|
20241218,124700,2279750110,18680,18680,18680,18680,42
|
|
20241218,124600,2278965550,18680,18680,18680,18680,85
|
|
20241218,124500,2277377750,18700,18690,18700,18680,115
|
|
20241218,124400,2275227720,18690,18700,18700,18690,159
|
|
20241218,124300,2272255420,18700,18710,18710,18700,207
|
|
20241218,124200,2268384020,18720,18720,18720,18720,14
|
|
20241218,124100,2268121940,18710,18740,18740,18710,52
|
|
20241218,124000,2267148990,18700,18740,18740,18700,188
|
|
20241218,123900,2263626070,18720,18760,18760,18690,3423
|
|
20241218,123800,2199626220,18770,18780,18780,18740,9
|
|
20241218,123700,2199457450,18790,18770,18790,18730,30
|
|
20241218,123600,2198895410,18770,18780,18800,18730,2217
|
|
20241218,123500,2157335070,18780,18780,18780,18770,145
|
|
20241218,123400,2154612170,18780,18780,18780,18780,65
|
|
20241218,123300,2153391470,18800,18790,18800,18790,2
|
|
20241218,123200,2153353880,18780,18780,18780,18780,329
|
|
20241218,123100,2147175260,18770,18780,18780,18770,66
|
|
20241218,123000,2145935940,18780,18790,18790,18780,207
|
|
20241218,122900,2142048270,18770,18770,18770,18770,30
|
|
20241218,122800,2141485170,18770,18770,18820,18770,36
|
|
20241218,122700,2140809400,18770,18780,18780,18770,718
|
|
20241218,122600,2127329010,18780,18810,18820,18780,417
|
|
20241218,122500,2119490190,18810,18800,18820,18800,182
|
|
20241218,122400,2116067580,18790,18790,18790,18790,66
|
|
20241218,122300,2114827440,18770,18780,18780,18770,57
|
|
20241218,122200,2113757010,18770,18750,18770,18730,1089
|
|
20241218,122100,2093342150,18750,18760,18760,18750,62
|
|
20241218,122000,2092179640,18780,18790,18790,18750,88
|
|
20241218,121900,2090526970,18780,18750,18780,18750,338
|
|
20241218,121800,2084185090,18750,18760,18760,18750,98
|
|
20241218,121700,2082346770,18760,18790,18810,18760,604
|
|
20241218,121600,2071008990,18800,18800,18800,18800,143
|
|
20241218,121500,2068320590,18800,18810,18810,18800,45
|
|
20241218,121400,2067474530,18810,18810,18840,18810,15
|
|
20241218,121300,2067192320,18810,18850,18850,18800,537
|
|
20241218,121200,2057087340,18850,18830,18880,18830,1225
|
|
20241218,121100,2034005440,18830,18810,18830,18800,227
|
|
20241218,121000,2029736320,18800,18750,18800,18750,67
|
|
20241218,120900,2028477370,18800,18800,18810,18730,1175
|
|
20241218,120800,2006413590,18800,18750,18800,18730,1246
|
|
20241218,120700,1983026450,18730,18720,18740,18720,432
|
|
20241218,120600,1974934730,18720,18660,18720,18660,1083
|
|
20241218,120500,1954700210,18660,18660,18670,18660,76
|
|
20241218,120400,1953281360,18660,18680,18680,18660,1115
|
|
20241218,120300,1932473720,18680,18670,18680,18670,156
|
|
20241218,120200,1929561100,18660,18660,18700,18660,409
|
|
20241218,120100,1921925600,18660,18670,18690,18660,508
|
|
20241218,120000,1912441120,18660,18690,18700,18660,790
|
|
20241218,115900,1897687100,18690,18710,18710,18680,126
|
|
20241218,115800,1895331680,18710,18750,18750,18700,977
|
|
20241218,115700,1877048320,18750,18810,18810,18750,889
|
|
20241218,115600,1860375820,18810,18790,18820,18750,1629
|
|
20241218,115500,1829778560,18790,18830,18830,18790,1377
|
|
20241218,115400,1803874460,18820,18830,18840,18820,758
|
|
20241218,115300,1789598570,18830,18880,18880,18820,1067
|
|
20241218,115200,1769466280,18880,18860,18880,18800,1533
|
|
20241218,115100,1740600500,18850,18920,18920,18850,2231
|
|
20241218,115000,1698442540,18920,19030,19050,18920,2840
|
|
20241218,114900,1644504920,19040,18940,19050,18940,5325
|
|
20241218,114800,1543273040,18950,18820,18950,18820,4423
|
|
20241218,114700,1459775340,18820,18870,18880,18820,4396
|
|
20241218,114600,1376866860,18870,18680,18900,18680,7098
|
|
20241218,114500,1243489520,18680,18660,18680,18660,2952
|
|
20241218,114400,1188377120,18660,18640,18660,18630,1847
|
|
20241218,114300,1153929810,18640,18560,18660,18540,2806
|
|
20241218,114200,1101775950,18560,18430,18590,18380,7081
|
|
20241218,114100,970724700,18400,18010,18570,18010,12306
|
|
20241218,114000,744780870,18020,17970,18020,17970,441
|
|
20241218,113900,736846540,17960,17960,17970,17960,195
|
|
20241218,113800,733344290,17960,17960,17970,17960,154
|
|
20241218,113700,730577210,17980,17940,17980,17940,3
|
|
20241218,113600,730523350,18000,17970,18000,17950,163
|
|
20241218,113500,727595610,17970,17990,18010,17970,350
|
|
20241218,113400,721299570,17980,17990,18000,17960,179
|
|
20241218,113300,718082940,17980,17930,17980,17930,309
|
|
20241218,113200,712536590,17970,17970,17970,17970,1
|
|
20241218,113100,712518620,17950,17940,17950,17940,52
|
|
20241218,113000,711585600,17940,17900,17950,17900,208
|
|
20241218,112900,707860350,17950,17900,17970,17900,58
|
|
20241218,112800,706821760,17980,17980,17980,17980,5
|
|
20241218,112700,706731860,17970,17970,17970,17900,479
|
|
20241218,112600,698138000,17900,17900,17970,17900,387
|
|
20241218,112500,691209310,17900,17950,17950,17900,192
|
|
20241218,112400,687770010,17900,17960,17960,17900,1305
|
|
20241218,112300,664386480,17950,17970,17990,17950,191
|
|
20241218,112200,660954810,17970,17970,17970,17950,111
|
|
20241218,112100,658960920,17960,17950,17960,17950,155
|
|
20241218,112000,656177170,17960,17980,17980,17960,63
|
|
20241218,111900,655045450,17990,17960,17990,17950,475
|
|
20241218,111800,646516640,17960,17950,17960,17950,67
|
|
20241218,111700,645313370,17950,17950,17950,17950,142
|
|
20241218,111600,642764470,17960,17950,17960,17950,58
|
|
20241218,111500,641722870,17940,17950,17950,17940,82
|
|
20241218,111400,640251770,17950,17940,17950,17920,1505
|
|
20241218,111300,613264710,17950,17980,17980,17950,452
|
|
20241218,111200,605149010,17960,17970,17970,17960,163
|
|
20241218,111100,602221330,17960,17970,17970,17960,65
|
|
20241218,111000,601053330,17970,17960,17970,17960,13
|
|
20241218,110900,600819840,17960,17970,17970,17960,65
|
|
20241218,110800,599652290,17960,17980,17980,17960,153
|
|
20241218,110700,596904340,17970,17980,17980,17970,13
|
|
20241218,110600,596670720,17950,17980,17980,17950,313
|
|
20241218,110500,591047680,17980,17970,17980,17970,82
|
|
20241218,110400,589574100,17970,17980,17980,17970,104
|
|
20241218,110300,587704680,17990,17990,17990,17980,108
|
|
20241218,110200,585762760,17980,17980,17980,17980,5
|
|
20241218,110100,585672860,17990,17980,17990,17980,61
|
|
20241218,110000,584575970,17980,17970,17980,17970,37
|
|
20241218,105900,583911020,17970,17980,17980,17970,294
|
|
20241218,105800,578627290,17980,17980,17980,17980,29
|
|
20241218,105700,578105870,17970,17970,17970,17970,62
|
|
20241218,105600,576991730,17970,17980,17980,17970,56
|
|
20241218,105500,575985400,17980,17970,17980,17970,182
|
|
20241218,105400,572714470,17970,17970,17970,17970,5
|
|
20241218,105300,572624620,17980,17990,18000,17980,187
|
|
20241218,105200,569261230,17990,17990,17990,17990,128
|
|
20241218,105100,566958510,17990,17980,17990,17980,190
|
|
20241218,105000,563541830,17990,17990,17990,17980,50
|
|
20241218,104900,562642380,17980,17990,17990,17980,51
|
|
20241218,104800,561725390,17990,17990,17990,17990,65
|
|
20241218,104700,560556040,18000,17990,18000,17990,72
|
|
20241218,104600,559260690,17990,18000,18000,17990,132
|
|
20241218,104500,556885290,18000,18000,18000,18000,54
|
|
20241218,104400,555913290,18000,18000,18000,17990,26
|
|
20241218,104300,555445340,18000,18000,18000,18000,111
|
|
20241218,104200,553447340,18000,18000,18000,18000,142
|
|
20241218,104100,550891340,18020,18000,18020,17990,188
|
|
20241218,104000,547506880,17990,18020,18020,17990,163
|
|
20241218,103900,544572890,18020,18020,18020,18020,0
|
|
20241218,103800,544572890,18020,18030,18030,18020,51
|
|
20241218,103700,543653660,18050,18050,18050,18050,1
|
|
20241218,103600,543635610,18020,18020,18020,18020,0
|
|
20241218,103500,543635610,18020,18020,18020,18020,5
|
|
20241218,103400,543545510,18090,18090,18090,18090,22
|
|
20241218,103300,543147530,18070,18120,18130,18070,155
|
|
20241218,103200,540340910,18120,18110,18120,18110,24
|
|
20241218,103100,539906160,18130,18120,18130,18120,3
|
|
20241218,103000,539851790,18120,18090,18120,18090,180
|
|
20241218,102900,536593350,18010,18000,18010,18000,147
|
|
20241218,102800,533945930,18080,17990,18080,17980,74
|
|
20241218,102700,532609400,18100,18030,18100,18030,240
|
|
20241218,102600,528281350,18020,17980,18030,17980,203
|
|
20241218,102500,524627890,17980,18010,18020,17980,392
|
|
20241218,102400,517577270,18020,17970,18020,17970,224
|
|
20241218,102300,513544160,17970,17980,17980,17970,684
|
|
20241218,102200,501249070,17980,18010,18010,17980,348
|
|
20241218,102100,494988820,18000,18010,18010,18000,182
|
|
20241218,102000,491712180,18010,18010,18020,18010,159
|
|
20241218,101900,488848050,18010,18000,18010,17970,266
|
|
20241218,101800,484059200,18000,17970,18000,17960,562
|
|
20241218,101700,473958650,17980,17980,17980,17980,5
|
|
20241218,101600,473868750,17980,17990,18000,17980,205
|
|
20241218,101500,470181660,18000,17990,18000,17990,92
|
|
20241218,101400,468525710,17990,18000,18000,17990,151
|
|
20241218,101300,465808450,17990,17980,17990,17970,92
|
|
20241218,101200,464154050,17990,17990,17990,17950,528
|
|
20241218,101100,454666910,18000,18000,18000,18000,50
|
|
20241218,101000,453766910,18000,17980,18000,17980,223
|
|
20241218,100900,449754080,17980,17980,17980,17970,36
|
|
20241218,100800,449106850,17930,17850,17930,17850,558
|
|
20241218,100700,439131690,17850,17880,17880,17840,751
|
|
20241218,100600,425728170,17880,17870,17880,17850,94
|
|
20241218,100500,424048070,17880,17860,17880,17850,163
|
|
20241218,100400,421138240,17850,17880,17890,17850,342
|
|
20241218,100300,415026570,17890,17910,17920,17880,746
|
|
20241218,100200,401679760,17910,17920,17930,17900,954
|
|
20241218,100100,384597520,17930,17940,17940,17920,107
|
|
20241218,100000,382679570,17960,17950,17960,17920,299
|
|
20241218,095900,377313610,17960,17970,17970,17960,229
|
|
20241218,095800,373200620,17980,17960,17980,17960,240
|
|
20241218,095700,368890010,17970,18000,18000,17970,501
|
|
20241218,095600,359883380,17990,17970,18000,17970,298
|
|
20241218,095500,354524540,17970,17990,17990,17970,96
|
|
20241218,095400,352798540,17980,18010,18020,17980,2465
|
|
20241218,095300,308430430,18000,18040,18040,18000,509
|
|
20241218,095200,299258690,18040,18060,18060,18020,807
|
|
20241218,095100,284704960,18060,18060,18060,18060,1
|
|
20241218,095000,284686900,18060,18060,18060,18060,302
|
|
20241218,094900,279232780,18050,18070,18070,18050,325
|
|
20241218,094800,273366490,18040,18070,18070,18040,317
|
|
20241218,094700,267645810,18070,18120,18120,18070,2335
|
|
20241218,094600,225427570,18120,18130,18130,18120,543
|
|
20241218,094500,215583440,18140,18160,18160,18140,89
|
|
20241218,094400,213968520,18160,18160,18180,18160,60
|
|
20241218,094300,212878840,18160,18180,18180,18160,63
|
|
20241218,094200,211734200,18160,18180,18180,18160,78
|
|
20241218,094100,210317140,18170,18190,18190,18170,84
|
|
20241218,094000,208789380,18190,18140,18190,18130,14
|
|
20241218,093900,208535410,18190,18210,18220,18190,96
|
|
20241218,093800,206786570,18220,18120,18220,18100,212
|
|
20241218,093700,202946930,18240,18160,18240,18130,238
|
|
20241218,093600,198629630,18160,18090,18160,18090,135
|
|
20241218,093500,196181700,18110,18110,18110,18110,2
|
|
20241218,093400,196145480,18110,18110,18110,18080,1036
|
|
20241218,093300,177413230,18090,18140,18140,18090,642
|
|
20241218,093200,165774570,18140,18150,18240,18140,376
|
|
20241218,093100,158944930,18240,18230,18240,18150,519
|
|
20241218,093000,149503700,18230,18200,18230,18200,158
|
|
20241218,092900,146625110,18200,18150,18200,18150,35
|
|
20241218,092800,145988940,18110,18120,18120,18110,53
|
|
20241218,092700,145029040,18120,18120,18120,18120,17
|
|
20241218,092600,144721000,18120,18100,18120,18100,11
|
|
20241218,092500,144521880,18090,18090,18090,18090,39
|
|
20241218,092400,143816370,18080,18090,18090,18080,143
|
|
20241218,092300,141229730,18080,18080,18080,18080,200
|
|
20241218,092200,137613730,18080,18070,18080,18070,33
|
|
20241218,092100,137017320,18070,18080,18080,18060,141
|
|
20241218,092000,134469520,18080,18110,18180,18080,381
|
|
20241218,091900,127577870,18110,18100,18110,18090,406
|
|
20241218,091800,120228660,18100,18200,18200,18100,465
|
|
20241218,091700,111807290,18200,18200,18200,18200,103
|
|
20241218,091600,109932690,18200,18110,18200,18110,141
|
|
20241218,091500,107374420,18200,18150,18200,18120,70
|
|
20241218,091400,106105110,18150,18140,18150,18140,50
|
|
20241218,091300,105198040,18140,18100,18140,18100,2
|
|
20241218,091200,105161800,18100,18100,18100,18100,0
|
|
20241218,091100,105161800,18100,18100,18100,18100,254
|
|
20241218,091000,100564400,18100,18210,18220,18100,296
|
|
20241218,090900,95199460,18230,18290,18290,18230,64
|
|
20241218,090800,94031550,18290,18310,18310,18210,272
|
|
20241218,090700,89053630,18310,18300,18320,18180,1254
|
|
20241218,090600,66116440,18300,18160,18300,18160,1920
|
|
20241218,090500,31128700,18150,18040,18150,18040,226
|
|
20241218,090400,27038260,18030,18030,18030,18030,11
|
|
20241218,090300,26839930,18020,18070,18070,18020,399
|
|
20241218,090200,19639230,18060,18060,18060,18060,1
|
|
20241218,090100,19621170,18060,18100,18100,17800,651
|
|
20241218,090000,7917950,18100,18150,18150,18100,437
|