748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,212500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,212400,25011489460,8600,8600,8600,8600,0
|
|
20241218,212300,25011489460,8600,8600,8600,8600,0
|
|
20241218,212200,25011489460,8600,8600,8600,8600,0
|
|
20241218,212100,25011489460,8600,8600,8600,8600,0
|
|
20241218,212000,25011489460,8600,8600,8600,8600,0
|
|
20241218,211900,25011489460,8600,8600,8600,8600,0
|
|
20241218,211800,25011489460,8600,8600,8600,8600,0
|
|
20241218,211700,25011489460,8600,8600,8600,8600,0
|
|
20241218,211600,25011489460,8600,8600,8600,8600,0
|
|
20241218,211500,25011489460,8600,8600,8600,8600,0
|
|
20241218,211400,25011489460,8600,8600,8600,8600,0
|
|
20241218,211300,25011489460,8600,8600,8600,8600,0
|
|
20241218,211200,25011489460,8600,8600,8600,8600,0
|
|
20241218,211100,25011489460,8600,8600,8600,8600,0
|
|
20241218,211000,25011489460,8600,8600,8600,8600,0
|
|
20241218,210900,25011489460,8600,8600,8600,8600,0
|
|
20241218,210800,25011489460,8600,8600,8600,8600,0
|
|
20241218,210700,25011489460,8600,8600,8600,8600,0
|
|
20241218,210600,25011489460,8600,8600,8600,8600,0
|
|
20241218,210500,25011489460,8600,8600,8600,8600,0
|
|
20241218,210400,25011489460,8600,8600,8600,8600,0
|
|
20241218,210300,25011489460,8600,8600,8600,8600,0
|
|
20241218,210200,25011489460,8600,8600,8600,8600,0
|
|
20241218,210100,25011489460,8600,8600,8600,8600,0
|
|
20241218,210000,25011489460,8600,8600,8600,8600,0
|
|
20241218,205900,25011489460,8600,8600,8600,8600,0
|
|
20241218,205800,25011489460,8600,8600,8600,8600,0
|
|
20241218,205700,25011489460,8600,8600,8600,8600,0
|
|
20241218,205600,25011489460,8600,8600,8600,8600,0
|
|
20241218,205500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,205400,25011489460,8600,8600,8600,8600,0
|
|
20241218,205300,25011489460,8600,8600,8600,8600,0
|
|
20241218,205200,25011489460,8600,8600,8600,8600,0
|
|
20241218,205100,25011489460,8600,8600,8600,8600,0
|
|
20241218,205000,25011489460,8600,8600,8600,8600,0
|
|
20241218,204900,25011489460,8600,8600,8600,8600,0
|
|
20241218,204800,25011489460,8600,8600,8600,8600,0
|
|
20241218,204700,25011489460,8600,8600,8600,8600,0
|
|
20241218,204600,25011489460,8600,8600,8600,8600,0
|
|
20241218,204500,25011489460,8600,8600,8600,8600,0
|
|
20241218,204400,25011489460,8600,8600,8600,8600,0
|
|
20241218,204300,25011489460,8600,8600,8600,8600,0
|
|
20241218,204200,25011489460,8600,8600,8600,8600,0
|
|
20241218,204100,25011489460,8600,8600,8600,8600,0
|
|
20241218,204000,25011489460,8600,8600,8600,8600,0
|
|
20241218,203900,25011489460,8600,8600,8600,8600,0
|
|
20241218,203800,25011489460,8600,8600,8600,8600,0
|
|
20241218,203700,25011489460,8600,8600,8600,8600,0
|
|
20241218,203600,25011489460,8600,8600,8600,8600,0
|
|
20241218,203500,25011489460,8600,8600,8600,8600,0
|
|
20241218,203400,25011489460,8600,8600,8600,8600,0
|
|
20241218,203300,25011489460,8600,8600,8600,8600,0
|
|
20241218,203200,25011489460,8600,8600,8600,8600,0
|
|
20241218,203100,25011489460,8600,8600,8600,8600,0
|
|
20241218,203000,25011489460,8600,8600,8600,8600,0
|
|
20241218,202900,25011489460,8600,8600,8600,8600,0
|
|
20241218,202800,25011489460,8600,8600,8600,8600,0
|
|
20241218,202700,25011489460,8600,8600,8600,8600,0
|
|
20241218,202600,25011489460,8600,8600,8600,8600,0
|
|
20241218,202500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,202400,25011489460,8600,8600,8600,8600,0
|
|
20241218,202300,25011489460,8600,8600,8600,8600,0
|
|
20241218,202200,25011489460,8600,8600,8600,8600,0
|
|
20241218,202100,25011489460,8600,8600,8600,8600,0
|
|
20241218,202000,25011489460,8600,8600,8600,8600,0
|
|
20241218,201900,25011489460,8600,8600,8600,8600,0
|
|
20241218,201800,25011489460,8600,8600,8600,8600,0
|
|
20241218,201700,25011489460,8600,8600,8600,8600,0
|
|
20241218,201600,25011489460,8600,8600,8600,8600,0
|
|
20241218,201500,25011489460,8600,8600,8600,8600,0
|
|
20241218,201400,25011489460,8600,8600,8600,8600,0
|
|
20241218,201300,25011489460,8600,8600,8600,8600,0
|
|
20241218,201200,25011489460,8600,8600,8600,8600,0
|
|
20241218,201100,25011489460,8600,8600,8600,8600,0
|
|
20241218,201000,25011489460,8600,8600,8600,8600,0
|
|
20241218,200900,25011489460,8600,8600,8600,8600,0
|
|
20241218,200800,25011489460,8600,8600,8600,8600,0
|
|
20241218,200700,25011489460,8600,8600,8600,8600,0
|
|
20241218,200600,25011489460,8600,8600,8600,8600,0
|
|
20241218,200500,25011489460,8600,8600,8600,8600,0
|
|
20241218,200400,25011489460,8600,8600,8600,8600,0
|
|
20241218,200300,25011489460,8600,8600,8600,8600,0
|
|
20241218,200200,25011489460,8600,8600,8600,8600,0
|
|
20241218,200100,25011489460,8600,8600,8600,8600,0
|
|
20241218,200000,25011489460,8600,8600,8600,8600,0
|
|
20241218,195900,25011489460,8600,8600,8600,8600,0
|
|
20241218,195800,25011489460,8600,8600,8600,8600,0
|
|
20241218,195700,25011489460,8600,8600,8600,8600,0
|
|
20241218,195600,25011489460,8600,8600,8600,8600,0
|
|
20241218,195500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,195400,25011489460,8600,8600,8600,8600,0
|
|
20241218,195300,25011489460,8600,8600,8600,8600,0
|
|
20241218,195200,25011489460,8600,8600,8600,8600,0
|
|
20241218,195100,25011489460,8600,8600,8600,8600,0
|
|
20241218,195000,25011489460,8600,8600,8600,8600,0
|
|
20241218,194900,25011489460,8600,8600,8600,8600,0
|
|
20241218,194800,25011489460,8600,8600,8600,8600,0
|
|
20241218,194700,25011489460,8600,8600,8600,8600,0
|
|
20241218,194600,25011489460,8600,8600,8600,8600,0
|
|
20241218,194500,25011489460,8600,8600,8600,8600,0
|
|
20241218,194400,25011489460,8600,8600,8600,8600,0
|
|
20241218,194300,25011489460,8600,8600,8600,8600,0
|
|
20241218,194200,25011489460,8600,8600,8600,8600,0
|
|
20241218,194100,25011489460,8600,8600,8600,8600,0
|
|
20241218,194000,25011489460,8600,8600,8600,8600,0
|
|
20241218,193900,25011489460,8600,8600,8600,8600,0
|
|
20241218,193800,25011489460,8600,8600,8600,8600,0
|
|
20241218,193700,25011489460,8600,8600,8600,8600,0
|
|
20241218,193600,25011489460,8600,8600,8600,8600,0
|
|
20241218,193500,25011489460,8600,8600,8600,8600,0
|
|
20241218,193400,25011489460,8600,8600,8600,8600,0
|
|
20241218,193300,25011489460,8600,8600,8600,8600,0
|
|
20241218,193200,25011489460,8600,8600,8600,8600,0
|
|
20241218,193100,25011489460,8600,8600,8600,8600,0
|
|
20241218,193000,25011489460,8600,8600,8600,8600,0
|
|
20241218,192900,25011489460,8600,8600,8600,8600,0
|
|
20241218,192800,25011489460,8600,8600,8600,8600,0
|
|
20241218,192700,25011489460,8600,8600,8600,8600,0
|
|
20241218,192600,25011489460,8600,8600,8600,8600,0
|
|
20241218,192500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,192400,25011489460,8600,8600,8600,8600,0
|
|
20241218,192300,25011489460,8600,8600,8600,8600,0
|
|
20241218,192200,25011489460,8600,8600,8600,8600,0
|
|
20241218,192100,25011489460,8600,8600,8600,8600,0
|
|
20241218,192000,25011489460,8600,8600,8600,8600,0
|
|
20241218,191900,25011489460,8600,8600,8600,8600,0
|
|
20241218,191800,25011489460,8600,8600,8600,8600,0
|
|
20241218,191700,25011489460,8600,8600,8600,8600,0
|
|
20241218,191600,25011489460,8600,8600,8600,8600,0
|
|
20241218,191500,25011489460,8600,8600,8600,8600,0
|
|
20241218,191400,25011489460,8600,8600,8600,8600,0
|
|
20241218,191300,25011489460,8600,8600,8600,8600,0
|
|
20241218,191200,25011489460,8600,8600,8600,8600,0
|
|
20241218,191100,25011489460,8600,8600,8600,8600,0
|
|
20241218,191000,25011489460,8600,8600,8600,8600,0
|
|
20241218,190900,25011489460,8600,8600,8600,8600,0
|
|
20241218,190800,25011489460,8600,8600,8600,8600,0
|
|
20241218,190700,25011489460,8600,8600,8600,8600,0
|
|
20241218,190600,25011489460,8600,8600,8600,8600,0
|
|
20241218,190500,25011489460,8600,8600,8600,8600,0
|
|
20241218,190400,25011489460,8600,8600,8600,8600,0
|
|
20241218,190300,25011489460,8600,8600,8600,8600,0
|
|
20241218,190200,25011489460,8600,8600,8600,8600,0
|
|
20241218,190100,25011489460,8600,8600,8600,8600,0
|
|
20241218,190000,25011489460,8600,8600,8600,8600,0
|
|
20241218,185900,25011489460,8600,8600,8600,8600,0
|
|
20241218,185800,25011489460,8600,8600,8600,8600,0
|
|
20241218,185700,25011489460,8600,8600,8600,8600,0
|
|
20241218,185600,25011489460,8600,8600,8600,8600,0
|
|
20241218,185500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,185400,25011489460,8600,8600,8600,8600,0
|
|
20241218,185300,25011489460,8600,8600,8600,8600,0
|
|
20241218,185200,25011489460,8600,8600,8600,8600,0
|
|
20241218,185100,25011489460,8600,8600,8600,8600,0
|
|
20241218,185000,25011489460,8600,8600,8600,8600,0
|
|
20241218,184900,25011489460,8600,8600,8600,8600,0
|
|
20241218,184800,25011489460,8600,8600,8600,8600,0
|
|
20241218,184700,25011489460,8600,8600,8600,8600,0
|
|
20241218,184600,25011489460,8600,8600,8600,8600,0
|
|
20241218,184500,25011489460,8600,8600,8600,8600,0
|
|
20241218,184400,25011489460,8600,8600,8600,8600,0
|
|
20241218,184300,25011489460,8600,8600,8600,8600,0
|
|
20241218,184200,25011489460,8600,8600,8600,8600,0
|
|
20241218,184100,25011489460,8600,8600,8600,8600,0
|
|
20241218,184000,25011489460,8600,8600,8600,8600,0
|
|
20241218,183900,25011489460,8600,8600,8600,8600,0
|
|
20241218,183800,25011489460,8600,8600,8600,8600,0
|
|
20241218,183700,25011489460,8600,8600,8600,8600,0
|
|
20241218,183600,25011489460,8600,8600,8600,8600,0
|
|
20241218,183500,25011489460,8600,8600,8600,8600,0
|
|
20241218,183400,25011489460,8600,8600,8600,8600,0
|
|
20241218,183300,25011489460,8600,8600,8600,8600,0
|
|
20241218,183200,25011489460,8600,8600,8600,8600,0
|
|
20241218,183100,25011489460,8600,8600,8600,8600,0
|
|
20241218,183000,25011489460,8600,8600,8600,8600,0
|
|
20241218,182900,25011489460,8600,8600,8600,8600,0
|
|
20241218,182800,25011489460,8600,8600,8600,8600,0
|
|
20241218,182700,25011489460,8600,8600,8600,8600,0
|
|
20241218,182600,25011489460,8600,8600,8600,8600,0
|
|
20241218,182500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,182400,25011489460,8600,8600,8600,8600,0
|
|
20241218,182300,25011489460,8600,8600,8600,8600,0
|
|
20241218,182200,25011489460,8600,8600,8600,8600,0
|
|
20241218,182100,25011489460,8600,8600,8600,8600,0
|
|
20241218,182000,25011489460,8600,8600,8600,8600,0
|
|
20241218,181900,25011489460,8600,8600,8600,8600,0
|
|
20241218,181800,25011489460,8600,8600,8600,8600,0
|
|
20241218,181700,25011489460,8600,8600,8600,8600,0
|
|
20241218,181600,25011489460,8600,8600,8600,8600,0
|
|
20241218,181500,25011489460,8600,8600,8600,8600,0
|
|
20241218,181400,25011489460,8600,8600,8600,8600,0
|
|
20241218,181300,25011489460,8600,8600,8600,8600,0
|
|
20241218,181200,25011489460,8600,8600,8600,8600,0
|
|
20241218,181100,25011489460,8600,8600,8600,8600,0
|
|
20241218,181000,25011489460,8600,8600,8600,8600,0
|
|
20241218,180900,25011489460,8600,8600,8600,8600,0
|
|
20241218,180800,25011489460,8600,8600,8600,8600,0
|
|
20241218,180700,25011489460,8600,8600,8600,8600,0
|
|
20241218,180600,25011489460,8600,8600,8600,8600,0
|
|
20241218,180500,25011489460,8600,8600,8600,8600,0
|
|
20241218,180400,25011489460,8600,8600,8600,8600,0
|
|
20241218,180300,25011489460,8600,8600,8600,8600,0
|
|
20241218,180200,25011489460,8600,8600,8600,8600,0
|
|
20241218,180100,25011489460,8600,8600,8600,8600,0
|
|
20241218,180000,25011489460,8600,8600,8600,8600,0
|
|
20241218,175900,25011489460,8600,8600,8600,8600,0
|
|
20241218,175800,25011489460,8600,8600,8600,8600,0
|
|
20241218,175700,25011489460,8600,8600,8600,8600,0
|
|
20241218,175600,25011489460,8600,8600,8600,8600,0
|
|
20241218,175500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,175400,25011489460,8600,8600,8600,8600,0
|
|
20241218,175300,25011489460,8600,8600,8600,8600,0
|
|
20241218,175200,25011489460,8600,8600,8600,8600,0
|
|
20241218,175100,25011489460,8600,8600,8600,8600,0
|
|
20241218,175000,25011489460,8600,8600,8600,8600,0
|
|
20241218,174900,25011489460,8600,8600,8600,8600,0
|
|
20241218,174800,25011489460,8600,8600,8600,8600,0
|
|
20241218,174700,25011489460,8600,8600,8600,8600,0
|
|
20241218,174600,25011489460,8600,8600,8600,8600,0
|
|
20241218,174500,25011489460,8600,8600,8600,8600,0
|
|
20241218,174400,25011489460,8600,8600,8600,8600,0
|
|
20241218,174300,25011489460,8600,8600,8600,8600,0
|
|
20241218,174200,25011489460,8600,8600,8600,8600,0
|
|
20241218,174100,25011489460,8600,8600,8600,8600,0
|
|
20241218,174000,25011489460,8600,8600,8600,8600,0
|
|
20241218,173900,25011489460,8600,8600,8600,8600,0
|
|
20241218,173800,25011489460,8600,8600,8600,8600,0
|
|
20241218,173700,25011489460,8600,8600,8600,8600,0
|
|
20241218,173600,25011489460,8600,8600,8600,8600,0
|
|
20241218,173500,25011489460,8600,8600,8600,8600,0
|
|
20241218,173400,25011489460,8600,8600,8600,8600,0
|
|
20241218,173300,25011489460,8600,8600,8600,8600,0
|
|
20241218,173200,25011489460,8600,8600,8600,8600,0
|
|
20241218,173100,25011489460,8600,8600,8600,8600,0
|
|
20241218,173000,25011489460,8600,8600,8600,8600,0
|
|
20241218,172900,25011489460,8600,8600,8600,8600,0
|
|
20241218,172800,25011489460,8600,8600,8600,8600,0
|
|
20241218,172700,25011489460,8600,8600,8600,8600,0
|
|
20241218,172600,25011489460,8600,8600,8600,8600,0
|
|
20241218,172500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,172400,25011489460,8600,8600,8600,8600,0
|
|
20241218,172300,25011489460,8600,8600,8600,8600,0
|
|
20241218,172200,25011489460,8600,8600,8600,8600,0
|
|
20241218,172100,25011489460,8600,8600,8600,8600,0
|
|
20241218,172000,25011489460,8600,8600,8600,8600,0
|
|
20241218,171900,25011489460,8600,8600,8600,8600,0
|
|
20241218,171800,25011489460,8600,8600,8600,8600,0
|
|
20241218,171700,25011489460,8600,8600,8600,8600,0
|
|
20241218,171600,25011489460,8600,8600,8600,8600,0
|
|
20241218,171500,25011489460,8600,8600,8600,8600,0
|
|
20241218,171400,25011489460,8600,8600,8600,8600,0
|
|
20241218,171300,25011489460,8600,8600,8600,8600,0
|
|
20241218,171200,25011489460,8600,8600,8600,8600,0
|
|
20241218,171100,25011489460,8600,8600,8600,8600,0
|
|
20241218,171000,25011489460,8600,8600,8600,8600,0
|
|
20241218,170900,25011489460,8600,8600,8600,8600,0
|
|
20241218,170800,25011489460,8600,8600,8600,8600,0
|
|
20241218,170700,25011489460,8600,8600,8600,8600,0
|
|
20241218,170600,25011489460,8600,8600,8600,8600,0
|
|
20241218,170500,25011489460,8600,8600,8600,8600,0
|
|
20241218,170400,25011489460,8600,8600,8600,8600,0
|
|
20241218,170300,25011489460,8600,8600,8600,8600,0
|
|
20241218,170200,25011489460,8600,8600,8600,8600,0
|
|
20241218,170100,25011489460,8600,8600,8600,8600,0
|
|
20241218,170000,25011489460,8600,8600,8600,8600,0
|
|
20241218,165900,25011489460,8600,8600,8600,8600,0
|
|
20241218,165800,25011489460,8600,8600,8600,8600,0
|
|
20241218,165700,25011489460,8600,8600,8600,8600,0
|
|
20241218,165600,25011489460,8600,8600,8600,8600,0
|
|
20241218,165500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,165400,25011489460,8600,8600,8600,8600,0
|
|
20241218,165300,25011489460,8600,8600,8600,8600,0
|
|
20241218,165200,25011489460,8600,8600,8600,8600,0
|
|
20241218,165100,25011489460,8600,8600,8600,8600,0
|
|
20241218,165000,25011489460,8600,8600,8600,8600,0
|
|
20241218,164900,25011489460,8600,8600,8600,8600,0
|
|
20241218,164800,25011489460,8600,8600,8600,8600,0
|
|
20241218,164700,25011489460,8600,8600,8600,8600,0
|
|
20241218,164600,25011489460,8600,8600,8600,8600,0
|
|
20241218,164500,25011489460,8600,8600,8600,8600,0
|
|
20241218,164400,25011489460,8600,8600,8600,8600,0
|
|
20241218,164300,25011489460,8600,8600,8600,8600,0
|
|
20241218,164200,25011489460,8600,8600,8600,8600,0
|
|
20241218,164100,25011489460,8600,8600,8600,8600,0
|
|
20241218,164000,25011489460,8600,8600,8600,8600,0
|
|
20241218,163900,25011489460,8600,8600,8600,8600,0
|
|
20241218,163800,25011489460,8600,8600,8600,8600,0
|
|
20241218,163700,25011489460,8600,8600,8600,8600,0
|
|
20241218,163600,25011489460,8600,8600,8600,8600,0
|
|
20241218,163500,25011489460,8600,8600,8600,8600,0
|
|
20241218,163400,25011489460,8600,8600,8600,8600,0
|
|
20241218,163300,25011489460,8600,8600,8600,8600,0
|
|
20241218,163200,25011489460,8600,8600,8600,8600,0
|
|
20241218,163100,25011489460,8600,8600,8600,8600,0
|
|
20241218,163000,25011489460,8600,8600,8600,8600,0
|
|
20241218,162900,25011489460,8600,8600,8600,8600,0
|
|
20241218,162800,25011489460,8600,8600,8600,8600,0
|
|
20241218,162700,25011489460,8600,8600,8600,8600,0
|
|
20241218,162600,25011489460,8600,8600,8600,8600,0
|
|
20241218,162500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,162400,25011489460,8600,8600,8600,8600,0
|
|
20241218,162300,25011489460,8600,8600,8600,8600,0
|
|
20241218,162200,25011489460,8600,8600,8600,8600,0
|
|
20241218,162100,25011489460,8600,8600,8600,8600,0
|
|
20241218,162000,25011489460,8600,8600,8600,8600,0
|
|
20241218,161900,25011489460,8600,8600,8600,8600,0
|
|
20241218,161800,25011489460,8600,8600,8600,8600,0
|
|
20241218,161700,25011489460,8600,8600,8600,8600,0
|
|
20241218,161600,25011489460,8600,8600,8600,8600,0
|
|
20241218,161500,25011489460,8600,8600,8600,8600,0
|
|
20241218,161400,25011489460,8600,8600,8600,8600,0
|
|
20241218,161300,25011489460,8600,8600,8600,8600,0
|
|
20241218,161200,25011489460,8600,8600,8600,8600,0
|
|
20241218,161100,25011489460,8600,8600,8600,8600,0
|
|
20241218,161000,25011489460,8600,8600,8600,8600,0
|
|
20241218,160900,25011489460,8600,8600,8600,8600,0
|
|
20241218,160800,25011489460,8600,8600,8600,8600,0
|
|
20241218,160700,25011489460,8600,8600,8600,8600,0
|
|
20241218,160600,25011489460,8600,8600,8600,8600,0
|
|
20241218,160500,25011489460,8600,8600,8600,8600,0
|
|
20241218,160400,25011489460,8600,8600,8600,8600,0
|
|
20241218,160300,25011489460,8600,8600,8600,8600,0
|
|
20241218,160200,25011489460,8600,8600,8600,8600,0
|
|
20241218,160100,25011489460,8600,8600,8600,8600,0
|
|
20241218,160000,25011489460,8600,8600,8600,8600,0
|
|
20241218,155900,25011489460,8600,8600,8600,8600,0
|
|
20241218,155800,25011489460,8600,8600,8600,8600,0
|
|
20241218,155700,25011489460,8600,8600,8600,8600,0
|
|
20241218,155600,25011489460,8600,8600,8600,8600,0
|
|
20241218,155500,25011489460,8600,8600,8600,8600,47165
|
|
20241218,155400,25011489460,8600,8600,8600,8600,0
|
|
20241218,155300,25011489460,8600,8600,8600,8600,0
|
|
20241218,155200,25011489460,8600,8600,8600,8600,0
|
|
20241218,155100,25011489460,8600,8600,8600,8600,0
|
|
20241218,155000,25011489460,8600,8600,8600,8600,0
|
|
20241218,154900,25011489460,8600,8600,8600,8600,0
|
|
20241218,154800,25011489460,8600,8600,8600,8600,0
|
|
20241218,154700,25011489460,8600,8600,8600,8600,0
|
|
20241218,154600,25011489460,8600,8600,8600,8600,0
|
|
20241218,154500,25011489460,8600,8600,8600,8600,0
|
|
20241218,154400,25011489460,8600,8600,8600,8600,0
|
|
20241218,154300,25011489460,8600,8600,8600,8600,0
|
|
20241218,154200,25011489460,8600,8600,8600,8600,0
|
|
20241218,154100,25011489460,8600,8600,8600,8600,0
|
|
20241218,154000,25011489460,8600,8600,8600,8600,0
|
|
20241218,153900,25011489460,8600,8600,8600,8600,0
|
|
20241218,153800,25011489460,8600,8600,8600,8600,0
|
|
20241218,153700,25011489460,8600,8600,8600,8600,0
|
|
20241218,153600,25011489460,8600,8600,8600,8600,0
|
|
20241218,153500,25011489460,8600,8600,8600,8600,0
|
|
20241218,153400,25011489460,8600,8600,8600,8600,0
|
|
20241218,153300,25011489460,8600,8600,8600,8600,0
|
|
20241218,153200,25011489460,8600,8600,8600,8600,0
|
|
20241218,153100,25011489460,8600,8600,8600,8600,0
|
|
20241218,153000,25011489460,8600,8600,8600,8600,47165
|
|
20241218,152900,24605870460,8600,8600,8600,8600,0
|
|
20241218,152800,24605870460,8600,8600,8600,8600,0
|
|
20241218,152700,24605870460,8600,8600,8600,8600,0
|
|
20241218,152600,24605870460,8600,8600,8600,8600,0
|
|
20241218,152500,24605870460,8600,8600,8600,8600,0
|
|
20241218,152400,24605870460,8600,8600,8600,8600,0
|
|
20241218,152300,24605870460,8600,8600,8600,8600,0
|
|
20241218,152200,24605870460,8600,8600,8600,8600,0
|
|
20241218,152100,24605870460,8600,8600,8600,8600,0
|
|
20241218,152000,24605870460,8600,8600,8600,8600,0
|
|
20241218,151900,24605870460,8600,8590,8600,8580,18384
|
|
20241218,151800,24447937090,8580,8570,8590,8560,13026
|
|
20241218,151700,24336259130,8560,8570,8590,8560,7767
|
|
20241218,151600,24269694980,8570,8600,8600,8570,8930
|
|
20241218,151500,24193018820,8600,8620,8630,8600,6638
|
|
20241218,151400,24135880680,8630,8630,8630,8600,15626
|
|
20241218,151300,24001230830,8630,8630,8630,8610,2604
|
|
20241218,151200,23978782960,8630,8640,8640,8620,2189
|
|
20241218,151100,23959906850,8620,8600,8640,8600,21391
|
|
20241218,151000,23775442990,8610,8580,8610,8580,9845
|
|
20241218,150900,23690809420,8590,8580,8590,8570,1403
|
|
20241218,150800,23678771910,8580,8580,8590,8570,4072
|
|
20241218,150700,23643834010,8580,8580,8580,8570,3925
|
|
20241218,150600,23610171310,8580,8580,8590,8580,2993
|
|
20241218,150500,23584490400,8590,8610,8610,8580,2746
|
|
20241218,150400,23560906350,8590,8600,8610,8590,4166
|
|
20241218,150300,23525073180,8600,8610,8610,8600,8081
|
|
20241218,150200,23455531220,8610,8600,8610,8600,8529
|
|
20241218,150100,23382119350,8600,8560,8610,8550,18880
|
|
20241218,150000,23220062890,8560,8550,8570,8550,1895
|
|
20241218,145900,23203841660,8550,8560,8570,8550,1829
|
|
20241218,145800,23188188860,8560,8560,8570,8560,2232
|
|
20241218,145700,23169082820,8560,8560,8570,8560,3205
|
|
20241218,145600,23141642960,8560,8570,8570,8560,3527
|
|
20241218,145500,23111449490,8560,8550,8570,8550,6223
|
|
20241218,145400,23058180160,8550,8560,8560,8550,1383
|
|
20241218,145300,23046344850,8560,8560,8560,8550,2075
|
|
20241218,145200,23028601000,8560,8550,8560,8550,2247
|
|
20241218,145100,23009383210,8550,8560,8560,8550,3923
|
|
20241218,145000,22975834260,8560,8570,8580,8550,2446
|
|
20241218,144900,22954896580,8570,8580,8580,8570,2123
|
|
20241218,144800,22936702260,8580,8580,8580,8570,1785
|
|
20241218,144700,22921404500,8570,8570,8580,8570,1531
|
|
20241218,144600,22908276360,8570,8550,8570,8550,2904
|
|
20241218,144500,22883416280,8550,8550,8550,8550,1427
|
|
20241218,144400,22871215430,8550,8540,8550,8540,1188
|
|
20241218,144300,22861064320,8540,8550,8560,8540,1262
|
|
20241218,144200,22850281800,8560,8540,8560,8540,2795
|
|
20241218,144100,22826407980,8540,8560,8560,8530,2129
|
|
20241218,144000,22808219430,8560,8550,8570,8550,3648
|
|
20241218,143900,22776999760,8550,8550,8550,8530,5349
|
|
20241218,143800,22731309280,8550,8560,8560,8550,4891
|
|
20241218,143700,22689485160,8560,8560,8560,8560,1968
|
|
20241218,143600,22672639080,8560,8560,8570,8560,832
|
|
20241218,143500,22665515930,8560,8560,8570,8550,4915
|
|
20241218,143400,22623467540,8560,8570,8570,8560,1367
|
|
20241218,143300,22611765190,8570,8570,8570,8560,1537
|
|
20241218,143200,22598595300,8570,8570,8570,8570,1999
|
|
20241218,143100,22581463870,8580,8570,8580,8570,1539
|
|
20241218,143000,22568272090,8570,8560,8580,8560,1653
|
|
20241218,142900,22554099680,8570,8570,8580,8560,317
|
|
20241218,142800,22551382350,8570,8550,8580,8550,1554
|
|
20241218,142700,22538068560,8550,8570,8580,8550,4149
|
|
20241218,142600,22502518200,8570,8550,8580,8550,1243
|
|
20241218,142500,22491879930,8550,8550,8550,8540,3887
|
|
20241218,142400,22458668210,8550,8550,8550,8540,4743
|
|
20241218,142300,22418145130,8540,8560,8570,8540,10218
|
|
20241218,142200,22330752650,8560,8580,8590,8560,6662
|
|
20241218,142100,22273653120,8590,8590,8590,8580,1578
|
|
20241218,142000,22260111860,8590,8590,8600,8580,4992
|
|
20241218,141900,22217238150,8590,8580,8590,8580,1621
|
|
20241218,141800,22203322520,8580,8610,8610,8580,5678
|
|
20241218,141700,22154520280,8610,8600,8620,8600,1651
|
|
20241218,141600,22140309290,8600,8630,8630,8600,4062
|
|
20241218,141500,22105316490,8630,8640,8650,8620,5316
|
|
20241218,141400,22059398940,8640,8630,8640,8620,1870
|
|
20241218,141300,22043259330,8630,8600,8630,8590,3353
|
|
20241218,141200,22014386140,8600,8590,8600,8590,2839
|
|
20241218,141100,21989978720,8590,8590,8600,8580,466
|
|
20241218,141000,21985976330,8590,8600,8600,8590,1882
|
|
20241218,140900,21969807030,8600,8600,8610,8600,1218
|
|
20241218,140800,21959332180,8600,8580,8600,8580,1240
|
|
20241218,140700,21948675640,8580,8580,8590,8580,1517
|
|
20241218,140600,21935658220,8570,8580,8580,8570,945
|
|
20241218,140500,21927552760,8580,8570,8580,8570,488
|
|
20241218,140400,21923369100,8570,8580,8580,8570,5445
|
|
20241218,140300,21876686590,8580,8600,8600,8580,3914
|
|
20241218,140200,21843085330,8590,8600,8600,8590,2468
|
|
20241218,140100,21821869970,8600,8610,8620,8600,11060
|
|
20241218,140000,21726715080,8610,8610,8630,8610,3066
|
|
20241218,135900,21700287970,8610,8640,8640,8610,9078
|
|
20241218,135800,21621992610,8640,8640,8650,8640,2931
|
|
20241218,135700,21596664500,8640,8630,8640,8620,3188
|
|
20241218,135600,21569166710,8620,8630,8640,8620,4924
|
|
20241218,135500,21526684990,8630,8630,8650,8630,4636
|
|
20241218,135400,21486635830,8630,8650,8650,8620,13506
|
|
20241218,135300,21370029940,8660,8660,8670,8640,11867
|
|
20241218,135200,21267401040,8650,8690,8700,8650,31969
|
|
20241218,135100,20989689280,8690,8660,8690,8650,25728
|
|
20241218,135000,20766411540,8660,8610,8660,8610,26167
|
|
20241218,134900,20540230500,8610,8610,8610,8600,2397
|
|
20241218,134800,20519592410,8610,8590,8620,8590,5366
|
|
20241218,134700,20473396000,8610,8600,8610,8590,3158
|
|
20241218,134600,20446235860,8600,8600,8600,8590,5937
|
|
20241218,134500,20395199620,8610,8630,8630,8610,5807
|
|
20241218,134400,20345171610,8630,8620,8630,8610,4001
|
|
20241218,134300,20310680760,8620,8620,8630,8610,15953
|
|
20241218,134200,20173215600,8620,8610,8630,8600,11609
|
|
20241218,134100,20073189610,8610,8590,8610,8590,5484
|
|
20241218,134000,20026025120,8590,8590,8600,8580,6953
|
|
20241218,133900,19966294580,8590,8560,8590,8560,7630
|
|
20241218,133800,19900879040,8560,8550,8570,8550,1646
|
|
20241218,133700,19886794660,8550,8550,8560,8550,3777
|
|
20241218,133600,19854479990,8550,8540,8560,8540,1616
|
|
20241218,133500,19840664770,8540,8530,8540,8530,472
|
|
20241218,133400,19836636190,8530,8540,8540,8530,877
|
|
20241218,133300,19829155090,8530,8540,8540,8530,911
|
|
20241218,133200,19821377900,8530,8530,8540,8530,1283
|
|
20241218,133100,19810427910,8530,8520,8530,8520,590
|
|
20241218,133000,19805399590,8520,8510,8520,8510,349
|
|
20241218,132900,19802426680,8520,8520,8520,8510,786
|
|
20241218,132800,19795735820,8520,8520,8520,8510,278
|
|
20241218,132700,19793367380,8520,8520,8520,8510,1543
|
|
20241218,132600,19780229160,8520,8530,8530,8520,1878
|
|
20241218,132500,19764218160,8520,8510,8520,8500,2934
|
|
20241218,132400,19739242090,8510,8510,8510,8500,1080
|
|
20241218,132300,19730051410,8510,8500,8510,8500,1604
|
|
20241218,132200,19716413690,8500,8510,8510,8500,2988
|
|
20241218,132100,19690997140,8500,8500,8510,8500,961
|
|
20241218,132000,19682826430,8500,8510,8510,8500,1774
|
|
20241218,131900,19667747220,8510,8500,8510,8500,4135
|
|
20241218,131800,19632599420,8510,8500,8510,8500,505
|
|
20241218,131700,19628305350,8510,8510,8520,8500,3535
|
|
20241218,131600,19598245250,8520,8500,8520,8500,3207
|
|
20241218,131500,19570963230,8510,8510,8520,8510,5024
|
|
20241218,131400,19528208430,8510,8530,8530,8510,2160
|
|
20241218,131300,19509814340,8530,8530,8530,8520,1894
|
|
20241218,131200,19493669220,8530,8540,8540,8530,191
|
|
20241218,131100,19492038960,8540,8540,8540,8540,67
|
|
20241218,131000,19491466780,8540,8530,8540,8520,850
|
|
20241218,130900,19484208850,8530,8520,8530,8520,566
|
|
20241218,130800,19479386490,8520,8510,8520,8510,2554
|
|
20241218,130700,19457635380,8510,8510,8520,8510,4368
|
|
20241218,130600,19420458700,8510,8520,8520,8510,5201
|
|
20241218,130500,19376148590,8520,8530,8530,8520,6962
|
|
20241218,130400,19316821190,8530,8530,8530,8530,5578
|
|
20241218,130300,19269240850,8530,8530,8540,8530,5238
|
|
20241218,130200,19224554060,8530,8530,8540,8530,1971
|
|
20241218,130100,19207740410,8530,8540,8540,8530,1257
|
|
20241218,130000,19197016300,8530,8540,8540,8530,1033
|
|
20241218,125900,19188196100,8540,8540,8550,8530,3942
|
|
20241218,125800,19154557300,8530,8540,8540,8530,601
|
|
20241218,125700,19149428400,8530,8550,8550,8530,2150
|
|
20241218,125600,19131069900,8550,8540,8550,8540,2660
|
|
20241218,125500,19108349460,8540,8550,8550,8540,279
|
|
20241218,125400,19105965970,8550,8540,8550,8540,1443
|
|
20241218,125300,19093638770,8540,8550,8550,8540,5977
|
|
20241218,125200,19042587230,8550,8550,8550,8540,1350
|
|
20241218,125100,19031051390,8550,8560,8570,8550,3161
|
|
20241218,125000,19003998190,8560,8560,8570,8560,570
|
|
20241218,124900,18999118960,8560,8550,8560,8550,970
|
|
20241218,124800,18990819200,8550,8550,8550,8550,4559
|
|
20241218,124700,18951839750,8550,8550,8550,8550,2189
|
|
20241218,124600,18933123800,8550,8570,8570,8550,6304
|
|
20241218,124500,18879175610,8570,8570,8570,8570,658
|
|
20241218,124400,18873536550,8570,8570,8580,8570,689
|
|
20241218,124300,18867631000,8570,8570,8580,8560,1078
|
|
20241218,124200,18858394200,8560,8580,8580,8560,645
|
|
20241218,124100,18852866410,8580,8560,8580,8560,278
|
|
20241218,124000,18850486710,8570,8570,8570,8550,545
|
|
20241218,123900,18845822450,8560,8560,8580,8560,1014
|
|
20241218,123800,18837133280,8560,8560,8570,8560,593
|
|
20241218,123700,18832057190,8570,8560,8570,8560,1096
|
|
20241218,123600,18822674450,8560,8570,8570,8560,695
|
|
20241218,123500,18816718310,8570,8580,8580,8570,128
|
|
20241218,123400,18815621340,8580,8580,8580,8550,6338
|
|
20241218,123300,18761375020,8570,8570,8570,8570,887
|
|
20241218,123200,18753773430,8570,8580,8580,8570,56
|
|
20241218,123100,18753293460,8570,8560,8580,8560,1073
|
|
20241218,123000,18744096470,8560,8570,8580,8560,1068
|
|
20241218,122900,18734951130,8570,8570,8570,8570,920
|
|
20241218,122800,18727066730,8550,8560,8570,8550,610
|
|
20241218,122700,18721849160,8560,8560,8560,8550,1775
|
|
20241218,122600,18706672300,8560,8560,8560,8560,1012
|
|
20241218,122500,18698009580,8560,8560,8560,8560,2299
|
|
20241218,122400,18678330140,8570,8560,8570,8550,2176
|
|
20241218,122300,18659706090,8560,8560,8560,8560,345
|
|
20241218,122200,18656752890,8550,8550,8560,8550,67
|
|
20241218,122100,18656179860,8550,8560,8560,8550,3327
|
|
20241218,122000,18627718520,8570,8560,8570,8560,63
|
|
20241218,121900,18627178940,8550,8570,8570,8550,838
|
|
20241218,121800,18620009180,8570,8560,8570,8560,659
|
|
20241218,121700,18614362970,8560,8570,8570,8560,410
|
|
20241218,121600,18610850570,8560,8560,8560,8550,622
|
|
20241218,121500,18605528980,8560,8580,8580,8560,2779
|
|
20241218,121400,18581734660,8590,8570,8590,8560,2400
|
|
20241218,121300,18561134400,8570,8570,8570,8560,717
|
|
20241218,121200,18554989860,8570,8580,8580,8570,257
|
|
20241218,121100,18552787170,8570,8570,8580,8570,643
|
|
20241218,121000,18547275790,8570,8570,8580,8570,1224
|
|
20241218,120900,18536785550,8570,8570,8570,8570,695
|
|
20241218,120800,18530829400,8570,8560,8570,8560,2228
|
|
20241218,120700,18511737660,8560,8560,8560,8550,397
|
|
20241218,120600,18508341300,8550,8550,8560,8550,302
|
|
20241218,120500,18505759170,8550,8560,8560,8550,1768
|
|
20241218,120400,18490633970,8560,8550,8560,8550,264
|
|
20241218,120300,18488375740,8550,8550,8550,8540,5141
|
|
20241218,120200,18444420810,8560,8550,8560,8550,180
|
|
20241218,120100,18442881800,8550,8560,8560,8540,1316
|
|
20241218,120000,18431630320,8560,8550,8560,8550,185
|
|
20241218,115900,18430048370,8540,8550,8550,8540,562
|
|
20241218,115800,18425244990,8550,8550,8560,8540,3830
|
|
20241218,115700,18392500800,8550,8550,8550,8550,1353
|
|
20241218,115600,18380932650,8550,8550,8560,8540,1455
|
|
20241218,115500,18368498940,8540,8550,8550,8540,589
|
|
20241218,115400,18363468740,8540,8550,8550,8540,411
|
|
20241218,115300,18359958360,8550,8550,8550,8550,873
|
|
20241218,115200,18352494210,8550,8550,8560,8550,4775
|
|
20241218,115100,18311667760,8550,8550,8560,8550,1006
|
|
20241218,115000,18303062750,8550,8550,8560,8550,714
|
|
20241218,114900,18296956930,8550,8560,8560,8550,3033
|
|
20241218,114800,18271024690,8550,8560,8560,8550,306
|
|
20241218,114700,18268405350,8560,8550,8560,8550,687
|
|
20241218,114600,18262530700,8550,8560,8560,8550,2600
|
|
20241218,114500,18240293860,8560,8550,8560,8550,1101
|
|
20241218,114400,18230873060,8550,8560,8570,8550,1452
|
|
20241218,114300,18218448910,8560,8570,8570,8560,2456
|
|
20241218,114200,18197412530,8570,8570,8570,8570,1336
|
|
20241218,114100,18185963010,8570,8570,8580,8570,715
|
|
20241218,114000,18179833930,8570,8580,8580,8570,883
|
|
20241218,113900,18172264810,8580,8580,8580,8570,2008
|
|
20241218,113800,18155047300,8580,8580,8580,8570,1998
|
|
20241218,113700,18137908130,8580,8580,8580,8570,1022
|
|
20241218,113600,18129140000,8580,8570,8580,8570,2353
|
|
20241218,113500,18108962590,8570,8580,8580,8570,286
|
|
20241218,113400,18106509770,8570,8570,8580,8570,1699
|
|
20241218,113300,18091946170,8580,8570,8580,8560,1262
|
|
20241218,113200,18081130370,8580,8580,8580,8580,368
|
|
20241218,113100,18077972930,8570,8560,8570,8560,1240
|
|
20241218,113000,18067348070,8560,8550,8560,8550,2132
|
|
20241218,112900,18049105860,8550,8560,8560,8550,1934
|
|
20241218,112800,18032557800,8560,8560,8570,8560,1842
|
|
20241218,112700,18016789260,8560,8570,8570,8560,2888
|
|
20241218,112600,17992062090,8570,8580,8580,8570,4577
|
|
20241218,112500,17952832970,8580,8580,8590,8580,9885
|
|
20241218,112400,17868018630,8580,8590,8590,8580,12945
|
|
20241218,112300,17756821480,8600,8600,8600,8590,1544
|
|
20241218,112200,17743551530,8600,8600,8610,8600,1378
|
|
20241218,112100,17731700480,8600,8610,8610,8600,380
|
|
20241218,112000,17728430990,8610,8590,8610,8590,2198
|
|
20241218,111900,17709534530,8600,8590,8600,8590,2484
|
|
20241218,111800,17688174280,8600,8590,8600,8590,1003
|
|
20241218,111700,17679553440,8590,8600,8600,8580,1985
|
|
20241218,111600,17662500900,8600,8610,8610,8590,7701
|
|
20241218,111500,17596299360,8600,8610,8610,8600,1528
|
|
20241218,111400,17583158530,8620,8610,8620,8600,1852
|
|
20241218,111300,17567215240,8610,8610,8610,8610,237
|
|
20241218,111200,17565174670,8610,8620,8630,8610,1696
|
|
20241218,111100,17550569850,8620,8610,8620,8610,2401
|
|
20241218,111000,17529885380,8620,8610,8620,8610,719
|
|
20241218,110900,17523687830,8610,8610,8620,8610,1719
|
|
20241218,110800,17508875120,8610,8600,8610,8600,1724
|
|
20241218,110700,17494036610,8600,8590,8610,8590,3344
|
|
20241218,110600,17465260740,8590,8600,8610,8590,3063
|
|
20241218,110500,17438927680,8600,8600,8600,8600,1768
|
|
20241218,110400,17423722880,8600,8610,8620,8600,953
|
|
20241218,110300,17415521140,8610,8610,8620,8610,1783
|
|
20241218,110200,17400152890,8620,8620,8620,8590,699
|
|
20241218,110100,17394147690,8590,8610,8620,8590,6128
|
|
20241218,110000,17341441080,8620,8620,8630,8620,2302
|
|
20241218,105900,17321597820,8630,8630,8630,8620,2089
|
|
20241218,105800,17303570670,8630,8630,8640,8620,4031
|
|
20241218,105700,17268785940,8630,8620,8630,8620,3896
|
|
20241218,105600,17235174740,8630,8620,8630,8610,5030
|
|
20241218,105500,17191821030,8610,8610,8620,8610,5238
|
|
20241218,105400,17146680160,8610,8610,8620,8600,967
|
|
20241218,105300,17138349870,8600,8590,8610,8590,1797
|
|
20241218,105200,17122895390,8590,8590,8600,8580,3501
|
|
20241218,105100,17092844960,8590,8600,8610,8590,8842
|
|
20241218,105000,17016829090,8610,8620,8620,8610,6855
|
|
20241218,104900,16957795710,8620,8610,8620,8600,4253
|
|
20241218,104800,16921186340,8610,8610,8610,8600,1733
|
|
20241218,104700,16906266210,8610,8640,8640,8610,13551
|
|
20241218,104600,16789389640,8630,8650,8650,8630,9582
|
|
20241218,104500,16706632920,8650,8660,8660,8630,19717
|
|
20241218,104400,16536134610,8660,8640,8660,8630,16690
|
|
20241218,104300,16391796660,8640,8630,8650,8630,21413
|
|
20241218,104200,16206817580,8640,8630,8640,8620,15040
|
|
20241218,104100,16076974960,8620,8600,8630,8590,14478
|
|
20241218,104000,15952285980,8600,8590,8600,8570,8577
|
|
20241218,103900,15878629590,8590,8590,8600,8590,601
|
|
20241218,103800,15873466900,8590,8590,8600,8580,2307
|
|
20241218,103700,15853651250,8590,8580,8590,8570,2127
|
|
20241218,103600,15835398430,8580,8590,8590,8580,961
|
|
20241218,103500,15827151530,8580,8580,8580,8580,769
|
|
20241218,103400,15820553510,8580,8580,8590,8580,3576
|
|
20241218,103300,15789853370,8590,8590,8590,8580,1054
|
|
20241218,103200,15780802610,8580,8590,8590,8580,1142
|
|
20241218,103100,15770993520,8590,8600,8600,8590,743
|
|
20241218,103000,15764607980,8600,8590,8600,8590,2018
|
|
20241218,102900,15747258830,8590,8570,8600,8570,4415
|
|
20241218,102800,15709384400,8560,8570,8580,8560,1807
|
|
20241218,102700,15693903640,8570,8560,8580,8560,1745
|
|
20241218,102600,15678954070,8570,8590,8590,8570,3656
|
|
20241218,102500,15647579880,8580,8600,8610,8580,5324
|
|
20241218,102400,15601819160,8600,8590,8610,8590,6148
|
|
20241218,102300,15548919430,8600,8590,8600,8590,4252
|
|
20241218,102200,15512369770,8600,8580,8600,8580,3206
|
|
20241218,102100,15484821330,8590,8560,8590,8550,7949
|
|
20241218,102000,15416702170,8550,8540,8560,8530,2067
|
|
20241218,101900,15399031910,8530,8530,8540,8530,1155
|
|
20241218,101800,15389173870,8530,8520,8530,8520,1075
|
|
20241218,101700,15380009830,8520,8530,8530,8520,1965
|
|
20241218,101600,15363266740,8520,8540,8540,8520,7422
|
|
20241218,101500,15299987150,8540,8540,8550,8540,1859
|
|
20241218,101400,15284109370,8550,8530,8550,8530,3123
|
|
20241218,101300,15257438930,8540,8550,8560,8540,6792
|
|
20241218,101200,15199388020,8560,8570,8570,8550,3678
|
|
20241218,101100,15167900370,8570,8570,8580,8570,3209
|
|
20241218,101000,15140391470,8580,8580,8590,8580,2835
|
|
20241218,100900,15116064130,8580,8600,8600,8570,7104
|
|
20241218,100800,15055094640,8600,8610,8610,8590,6897
|
|
20241218,100700,14995784970,8610,8610,8630,8610,21323
|
|
20241218,100600,14811977160,8610,8600,8610,8580,10650
|
|
20241218,100500,14720379390,8600,8590,8600,8580,4421
|
|
20241218,100400,14682400600,8590,8600,8600,8590,3450
|
|
20241218,100300,14652750130,8590,8600,8600,8590,4257
|
|
20241218,100200,14616158900,8600,8570,8600,8570,6808
|
|
20241218,100100,14557689900,8580,8590,8600,8570,4651
|
|
20241218,100000,14517770380,8600,8600,8600,8590,7745
|
|
20241218,095900,14451180520,8600,8580,8600,8570,12709
|
|
20241218,095800,14342032360,8580,8540,8590,8540,5864
|
|
20241218,095700,14291826960,8540,8530,8550,8530,1749
|
|
20241218,095600,14276894870,8530,8520,8530,8520,2229
|
|
20241218,095500,14257895920,8510,8520,8530,8510,2934
|
|
20241218,095400,14232906600,8520,8530,8530,8510,6681
|
|
20241218,095300,14176012150,8530,8530,8540,8530,2900
|
|
20241218,095200,14151274120,8540,8540,8550,8530,5678
|
|
20241218,095100,14102780630,8530,8510,8530,8510,7894
|
|
20241218,095000,14035531910,8510,8510,8530,8480,9448
|
|
20241218,094900,13955263080,8510,8480,8510,8480,10800
|
|
20241218,094800,13863519340,8490,8500,8510,8480,17249
|
|
20241218,094700,13717014950,8510,8520,8520,8500,10059
|
|
20241218,094600,13631452190,8520,8500,8520,8500,3268
|
|
20241218,094500,13603651060,8500,8510,8520,8500,16569
|
|
20241218,094400,13462669320,8520,8530,8530,8510,3494
|
|
20241218,094300,13432911140,8530,8530,8530,8520,4217
|
|
20241218,094200,13396970090,8530,8540,8560,8530,8850
|
|
20241218,094100,13321372920,8540,8510,8540,8510,6726
|
|
20241218,094000,13264079650,8510,8520,8530,8510,15989
|
|
20241218,093900,13127936500,8520,8530,8540,8520,15156
|
|
20241218,093800,12998717740,8540,8570,8570,8530,15073
|
|
20241218,093700,12869845040,8570,8560,8570,8560,3670
|
|
20241218,093600,12838412690,8560,8580,8580,8560,6290
|
|
20241218,093500,12784540130,8580,8590,8590,8580,4426
|
|
20241218,093400,12746554330,8600,8620,8620,8580,9751
|
|
20241218,093300,12662693040,8610,8600,8630,8600,12909
|
|
20241218,093200,12551475580,8610,8580,8610,8580,18558
|
|
20241218,093100,12391928080,8590,8570,8590,8560,4454
|
|
20241218,093000,12353709470,8570,8540,8570,8540,10622
|
|
20241218,092900,12262927740,8540,8550,8560,8540,9413
|
|
20241218,092800,12182493780,8550,8570,8580,8550,10970
|
|
20241218,092700,12088605510,8580,8580,8590,8560,10550
|
|
20241218,092600,11998135810,8590,8590,8610,8580,17293
|
|
20241218,092500,11849521620,8590,8580,8600,8570,15447
|
|
20241218,092400,11716832370,8570,8560,8590,8560,13434
|
|
20241218,092300,11601752240,8560,8550,8560,8540,10200
|
|
20241218,092200,11514537980,8540,8550,8560,8540,7790
|
|
20241218,092100,11447952170,8550,8540,8570,8520,12162
|
|
20241218,092000,11344042510,8530,8550,8560,8510,41094
|
|
20241218,091900,10993195600,8550,8570,8580,8550,15275
|
|
20241218,091800,10862411910,8570,8560,8580,8560,14838
|
|
20241218,091700,10735341340,8560,8600,8600,8560,20513
|
|
20241218,091600,10559328700,8600,8600,8630,8580,29354
|
|
20241218,091500,10306924940,8600,8590,8600,8560,29883
|
|
20241218,091400,10050724510,8580,8610,8620,8580,32154
|
|
20241218,091300,9774368130,8610,8650,8650,8610,28317
|
|
20241218,091200,9530123360,8650,8660,8660,8630,16798
|
|
20241218,091100,9384915080,8660,8660,8670,8640,16360
|
|
20241218,091000,9243261560,8660,8660,8660,8620,34098
|
|
20241218,090900,8948800020,8660,8670,8690,8650,23502
|
|
20241218,090800,8745082270,8690,8650,8690,8640,18734
|
|
20241218,090700,8582853700,8630,8650,8660,8610,64548
|
|
20241218,090600,8025549970,8650,8660,8680,8640,53211
|
|
20241218,090500,7564831630,8680,8740,8740,8670,84099
|
|
20241218,090400,6832975810,8730,8730,8750,8690,67196
|
|
20241218,090300,6246858320,8730,8760,8760,8710,118722
|
|
20241218,090200,5209158100,8760,8730,8810,8680,236687
|
|
20241218,090100,3133023400,8700,8660,8750,8630,241882
|
|
20241218,090000,1030618990,8680,8460,8700,8450,114523
|