774 lines
42 KiB
CSV
774 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,215100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,215000,73480683690,13600,13600,13600,13600,0
|
|
20241218,214900,73480683690,13600,13600,13600,13600,0
|
|
20241218,214800,73480683690,13600,13600,13600,13600,0
|
|
20241218,214700,73480683690,13600,13600,13600,13600,0
|
|
20241218,214600,73480683690,13600,13600,13600,13600,0
|
|
20241218,214500,73480683690,13600,13600,13600,13600,0
|
|
20241218,214400,73480683690,13600,13600,13600,13600,0
|
|
20241218,214300,73480683690,13600,13600,13600,13600,0
|
|
20241218,214200,73480683690,13600,13600,13600,13600,0
|
|
20241218,214100,73480683690,13600,13600,13600,13600,0
|
|
20241218,214000,73480683690,13600,13600,13600,13600,0
|
|
20241218,213900,73480683690,13600,13600,13600,13600,0
|
|
20241218,213800,73480683690,13600,13600,13600,13600,0
|
|
20241218,213700,73480683690,13600,13600,13600,13600,0
|
|
20241218,213600,73480683690,13600,13600,13600,13600,0
|
|
20241218,213500,73480683690,13600,13600,13600,13600,0
|
|
20241218,213400,73480683690,13600,13600,13600,13600,0
|
|
20241218,213300,73480683690,13600,13600,13600,13600,0
|
|
20241218,213200,73480683690,13600,13600,13600,13600,0
|
|
20241218,213100,73480683690,13600,13600,13600,13600,0
|
|
20241218,213000,73480683690,13600,13600,13600,13600,0
|
|
20241218,212900,73480683690,13600,13600,13600,13600,0
|
|
20241218,212800,73480683690,13600,13600,13600,13600,0
|
|
20241218,212700,73480683690,13600,13600,13600,13600,0
|
|
20241218,212600,73480683690,13600,13600,13600,13600,0
|
|
20241218,212500,73480683690,13600,13600,13600,13600,0
|
|
20241218,212400,73480683690,13600,13600,13600,13600,0
|
|
20241218,212300,73480683690,13600,13600,13600,13600,0
|
|
20241218,212200,73480683690,13600,13600,13600,13600,0
|
|
20241218,212100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,212000,73480683690,13600,13600,13600,13600,0
|
|
20241218,211900,73480683690,13600,13600,13600,13600,0
|
|
20241218,211800,73480683690,13600,13600,13600,13600,0
|
|
20241218,211700,73480683690,13600,13600,13600,13600,0
|
|
20241218,211600,73480683690,13600,13600,13600,13600,0
|
|
20241218,211500,73480683690,13600,13600,13600,13600,0
|
|
20241218,211400,73480683690,13600,13600,13600,13600,0
|
|
20241218,211300,73480683690,13600,13600,13600,13600,0
|
|
20241218,211200,73480683690,13600,13600,13600,13600,0
|
|
20241218,211100,73480683690,13600,13600,13600,13600,0
|
|
20241218,211000,73480683690,13600,13600,13600,13600,0
|
|
20241218,210900,73480683690,13600,13600,13600,13600,0
|
|
20241218,210800,73480683690,13600,13600,13600,13600,0
|
|
20241218,210700,73480683690,13600,13600,13600,13600,0
|
|
20241218,210600,73480683690,13600,13600,13600,13600,0
|
|
20241218,210500,73480683690,13600,13600,13600,13600,0
|
|
20241218,210400,73480683690,13600,13600,13600,13600,0
|
|
20241218,210300,73480683690,13600,13600,13600,13600,0
|
|
20241218,210200,73480683690,13600,13600,13600,13600,0
|
|
20241218,210100,73480683690,13600,13600,13600,13600,0
|
|
20241218,210000,73480683690,13600,13600,13600,13600,0
|
|
20241218,205900,73480683690,13600,13600,13600,13600,0
|
|
20241218,205800,73480683690,13600,13600,13600,13600,0
|
|
20241218,205700,73480683690,13600,13600,13600,13600,0
|
|
20241218,205600,73480683690,13600,13600,13600,13600,0
|
|
20241218,205500,73480683690,13600,13600,13600,13600,0
|
|
20241218,205400,73480683690,13600,13600,13600,13600,0
|
|
20241218,205300,73480683690,13600,13600,13600,13600,0
|
|
20241218,205200,73480683690,13600,13600,13600,13600,0
|
|
20241218,205100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,205000,73480683690,13600,13600,13600,13600,0
|
|
20241218,204900,73480683690,13600,13600,13600,13600,0
|
|
20241218,204800,73480683690,13600,13600,13600,13600,0
|
|
20241218,204700,73480683690,13600,13600,13600,13600,0
|
|
20241218,204600,73480683690,13600,13600,13600,13600,0
|
|
20241218,204500,73480683690,13600,13600,13600,13600,0
|
|
20241218,204400,73480683690,13600,13600,13600,13600,0
|
|
20241218,204300,73480683690,13600,13600,13600,13600,0
|
|
20241218,204200,73480683690,13600,13600,13600,13600,0
|
|
20241218,204100,73480683690,13600,13600,13600,13600,0
|
|
20241218,204000,73480683690,13600,13600,13600,13600,0
|
|
20241218,203900,73480683690,13600,13600,13600,13600,0
|
|
20241218,203800,73480683690,13600,13600,13600,13600,0
|
|
20241218,203700,73480683690,13600,13600,13600,13600,0
|
|
20241218,203600,73480683690,13600,13600,13600,13600,0
|
|
20241218,203500,73480683690,13600,13600,13600,13600,0
|
|
20241218,203400,73480683690,13600,13600,13600,13600,0
|
|
20241218,203300,73480683690,13600,13600,13600,13600,0
|
|
20241218,203200,73480683690,13600,13600,13600,13600,0
|
|
20241218,203100,73480683690,13600,13600,13600,13600,0
|
|
20241218,203000,73480683690,13600,13600,13600,13600,0
|
|
20241218,202900,73480683690,13600,13600,13600,13600,0
|
|
20241218,202800,73480683690,13600,13600,13600,13600,0
|
|
20241218,202700,73480683690,13600,13600,13600,13600,0
|
|
20241218,202600,73480683690,13600,13600,13600,13600,0
|
|
20241218,202500,73480683690,13600,13600,13600,13600,0
|
|
20241218,202400,73480683690,13600,13600,13600,13600,0
|
|
20241218,202300,73480683690,13600,13600,13600,13600,0
|
|
20241218,202200,73480683690,13600,13600,13600,13600,0
|
|
20241218,202100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,202000,73480683690,13600,13600,13600,13600,0
|
|
20241218,201900,73480683690,13600,13600,13600,13600,0
|
|
20241218,201800,73480683690,13600,13600,13600,13600,0
|
|
20241218,201700,73480683690,13600,13600,13600,13600,0
|
|
20241218,201600,73480683690,13600,13600,13600,13600,0
|
|
20241218,201500,73480683690,13600,13600,13600,13600,0
|
|
20241218,201400,73480683690,13600,13600,13600,13600,0
|
|
20241218,201300,73480683690,13600,13600,13600,13600,0
|
|
20241218,201200,73480683690,13600,13600,13600,13600,0
|
|
20241218,201100,73480683690,13600,13600,13600,13600,0
|
|
20241218,201000,73480683690,13600,13600,13600,13600,0
|
|
20241218,200900,73480683690,13600,13600,13600,13600,0
|
|
20241218,200800,73480683690,13600,13600,13600,13600,0
|
|
20241218,200700,73480683690,13600,13600,13600,13600,0
|
|
20241218,200600,73480683690,13600,13600,13600,13600,0
|
|
20241218,200500,73480683690,13600,13600,13600,13600,0
|
|
20241218,200400,73480683690,13600,13600,13600,13600,0
|
|
20241218,200300,73480683690,13600,13600,13600,13600,0
|
|
20241218,200200,73480683690,13600,13600,13600,13600,0
|
|
20241218,200100,73480683690,13600,13600,13600,13600,0
|
|
20241218,200000,73480683690,13600,13600,13600,13600,0
|
|
20241218,195900,73480683690,13600,13600,13600,13600,0
|
|
20241218,195800,73480683690,13600,13600,13600,13600,0
|
|
20241218,195700,73480683690,13600,13600,13600,13600,0
|
|
20241218,195600,73480683690,13600,13600,13600,13600,0
|
|
20241218,195500,73480683690,13600,13600,13600,13600,0
|
|
20241218,195400,73480683690,13600,13600,13600,13600,0
|
|
20241218,195300,73480683690,13600,13600,13600,13600,0
|
|
20241218,195200,73480683690,13600,13600,13600,13600,0
|
|
20241218,195100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,195000,73480683690,13600,13600,13600,13600,0
|
|
20241218,194900,73480683690,13600,13600,13600,13600,0
|
|
20241218,194800,73480683690,13600,13600,13600,13600,0
|
|
20241218,194700,73480683690,13600,13600,13600,13600,0
|
|
20241218,194600,73480683690,13600,13600,13600,13600,0
|
|
20241218,194500,73480683690,13600,13600,13600,13600,0
|
|
20241218,194400,73480683690,13600,13600,13600,13600,0
|
|
20241218,194300,73480683690,13600,13600,13600,13600,0
|
|
20241218,194200,73480683690,13600,13600,13600,13600,0
|
|
20241218,194100,73480683690,13600,13600,13600,13600,0
|
|
20241218,194000,73480683690,13600,13600,13600,13600,0
|
|
20241218,193900,73480683690,13600,13600,13600,13600,0
|
|
20241218,193800,73480683690,13600,13600,13600,13600,0
|
|
20241218,193700,73480683690,13600,13600,13600,13600,0
|
|
20241218,193600,73480683690,13600,13600,13600,13600,0
|
|
20241218,193500,73480683690,13600,13600,13600,13600,0
|
|
20241218,193400,73480683690,13600,13600,13600,13600,0
|
|
20241218,193300,73480683690,13600,13600,13600,13600,0
|
|
20241218,193200,73480683690,13600,13600,13600,13600,0
|
|
20241218,193100,73480683690,13600,13600,13600,13600,0
|
|
20241218,193000,73480683690,13600,13600,13600,13600,0
|
|
20241218,192900,73480683690,13600,13600,13600,13600,0
|
|
20241218,192800,73480683690,13600,13600,13600,13600,0
|
|
20241218,192700,73480683690,13600,13600,13600,13600,0
|
|
20241218,192600,73480683690,13600,13600,13600,13600,0
|
|
20241218,192500,73480683690,13600,13600,13600,13600,0
|
|
20241218,192400,73480683690,13600,13600,13600,13600,0
|
|
20241218,192300,73480683690,13600,13600,13600,13600,0
|
|
20241218,192200,73480683690,13600,13600,13600,13600,0
|
|
20241218,192100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,192000,73480683690,13600,13600,13600,13600,0
|
|
20241218,191900,73480683690,13600,13600,13600,13600,0
|
|
20241218,191800,73480683690,13600,13600,13600,13600,0
|
|
20241218,191700,73480683690,13600,13600,13600,13600,0
|
|
20241218,191600,73480683690,13600,13600,13600,13600,0
|
|
20241218,191500,73480683690,13600,13600,13600,13600,0
|
|
20241218,191400,73480683690,13600,13600,13600,13600,0
|
|
20241218,191300,73480683690,13600,13600,13600,13600,0
|
|
20241218,191200,73480683690,13600,13600,13600,13600,0
|
|
20241218,191100,73480683690,13600,13600,13600,13600,0
|
|
20241218,191000,73480683690,13600,13600,13600,13600,0
|
|
20241218,190900,73480683690,13600,13600,13600,13600,0
|
|
20241218,190800,73480683690,13600,13600,13600,13600,0
|
|
20241218,190700,73480683690,13600,13600,13600,13600,0
|
|
20241218,190600,73480683690,13600,13600,13600,13600,0
|
|
20241218,190500,73480683690,13600,13600,13600,13600,0
|
|
20241218,190400,73480683690,13600,13600,13600,13600,0
|
|
20241218,190300,73480683690,13600,13600,13600,13600,0
|
|
20241218,190200,73480683690,13600,13600,13600,13600,0
|
|
20241218,190100,73480683690,13600,13600,13600,13600,0
|
|
20241218,190000,73480683690,13600,13600,13600,13600,0
|
|
20241218,185900,73480683690,13600,13600,13600,13600,0
|
|
20241218,185800,73480683690,13600,13600,13600,13600,0
|
|
20241218,185700,73480683690,13600,13600,13600,13600,0
|
|
20241218,185600,73480683690,13600,13600,13600,13600,0
|
|
20241218,185500,73480683690,13600,13600,13600,13600,0
|
|
20241218,185400,73480683690,13600,13600,13600,13600,0
|
|
20241218,185300,73480683690,13600,13600,13600,13600,0
|
|
20241218,185200,73480683690,13600,13600,13600,13600,0
|
|
20241218,185100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,185000,73480683690,13600,13600,13600,13600,0
|
|
20241218,184900,73480683690,13600,13600,13600,13600,0
|
|
20241218,184800,73480683690,13600,13600,13600,13600,0
|
|
20241218,184700,73480683690,13600,13600,13600,13600,0
|
|
20241218,184600,73480683690,13600,13600,13600,13600,0
|
|
20241218,184500,73480683690,13600,13600,13600,13600,0
|
|
20241218,184400,73480683690,13600,13600,13600,13600,0
|
|
20241218,184300,73480683690,13600,13600,13600,13600,0
|
|
20241218,184200,73480683690,13600,13600,13600,13600,0
|
|
20241218,184100,73480683690,13600,13600,13600,13600,0
|
|
20241218,184000,73480683690,13600,13600,13600,13600,0
|
|
20241218,183900,73480683690,13600,13600,13600,13600,0
|
|
20241218,183800,73480683690,13600,13600,13600,13600,0
|
|
20241218,183700,73480683690,13600,13600,13600,13600,0
|
|
20241218,183600,73480683690,13600,13600,13600,13600,0
|
|
20241218,183500,73480683690,13600,13600,13600,13600,0
|
|
20241218,183400,73480683690,13600,13600,13600,13600,0
|
|
20241218,183300,73480683690,13600,13600,13600,13600,0
|
|
20241218,183200,73480683690,13600,13600,13600,13600,0
|
|
20241218,183100,73480683690,13600,13600,13600,13600,0
|
|
20241218,183000,73480683690,13600,13600,13600,13600,0
|
|
20241218,182900,73480683690,13600,13600,13600,13600,0
|
|
20241218,182800,73480683690,13600,13600,13600,13600,0
|
|
20241218,182700,73480683690,13600,13600,13600,13600,0
|
|
20241218,182600,73480683690,13600,13600,13600,13600,0
|
|
20241218,182500,73480683690,13600,13600,13600,13600,0
|
|
20241218,182400,73480683690,13600,13600,13600,13600,0
|
|
20241218,182300,73480683690,13600,13600,13600,13600,0
|
|
20241218,182200,73480683690,13600,13600,13600,13600,0
|
|
20241218,182100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,182000,73480683690,13600,13600,13600,13600,0
|
|
20241218,181900,73480683690,13600,13600,13600,13600,0
|
|
20241218,181800,73480683690,13600,13600,13600,13600,0
|
|
20241218,181700,73480683690,13600,13600,13600,13600,0
|
|
20241218,181600,73480683690,13600,13600,13600,13600,0
|
|
20241218,181500,73480683690,13600,13600,13600,13600,0
|
|
20241218,181400,73480683690,13600,13600,13600,13600,0
|
|
20241218,181300,73480683690,13600,13600,13600,13600,0
|
|
20241218,181200,73480683690,13600,13600,13600,13600,0
|
|
20241218,181100,73480683690,13600,13600,13600,13600,0
|
|
20241218,181000,73480683690,13600,13600,13600,13600,0
|
|
20241218,180900,73480683690,13600,13600,13600,13600,0
|
|
20241218,180800,73480683690,13600,13600,13600,13600,0
|
|
20241218,180700,73480683690,13600,13600,13600,13600,0
|
|
20241218,180600,73480683690,13600,13600,13600,13600,0
|
|
20241218,180500,73480683690,13600,13600,13600,13600,0
|
|
20241218,180400,73480683690,13600,13600,13600,13600,0
|
|
20241218,180300,73480683690,13600,13600,13600,13600,0
|
|
20241218,180200,73480683690,13600,13600,13600,13600,0
|
|
20241218,180100,73480683690,13600,13600,13600,13600,0
|
|
20241218,180000,73480683690,13600,13600,13600,13600,0
|
|
20241218,175900,73480683690,13600,13600,13600,13600,0
|
|
20241218,175800,73480683690,13600,13600,13600,13600,0
|
|
20241218,175700,73480683690,13600,13600,13600,13600,0
|
|
20241218,175600,73480683690,13600,13600,13600,13600,0
|
|
20241218,175500,73480683690,13600,13600,13600,13600,0
|
|
20241218,175400,73480683690,13600,13600,13600,13600,0
|
|
20241218,175300,73480683690,13600,13600,13600,13600,0
|
|
20241218,175200,73480683690,13600,13600,13600,13600,0
|
|
20241218,175100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,175000,73480683690,13600,13600,13600,13600,0
|
|
20241218,174900,73480683690,13600,13600,13600,13600,0
|
|
20241218,174800,73480683690,13600,13600,13600,13600,0
|
|
20241218,174700,73480683690,13600,13600,13600,13600,0
|
|
20241218,174600,73480683690,13600,13600,13600,13600,0
|
|
20241218,174500,73480683690,13600,13600,13600,13600,0
|
|
20241218,174400,73480683690,13600,13600,13600,13600,0
|
|
20241218,174300,73480683690,13600,13600,13600,13600,0
|
|
20241218,174200,73480683690,13600,13600,13600,13600,0
|
|
20241218,174100,73480683690,13600,13600,13600,13600,0
|
|
20241218,174000,73480683690,13600,13600,13600,13600,0
|
|
20241218,173900,73480683690,13600,13600,13600,13600,0
|
|
20241218,173800,73480683690,13600,13600,13600,13600,0
|
|
20241218,173700,73480683690,13600,13600,13600,13600,0
|
|
20241218,173600,73480683690,13600,13600,13600,13600,0
|
|
20241218,173500,73480683690,13600,13600,13600,13600,0
|
|
20241218,173400,73480683690,13600,13600,13600,13600,0
|
|
20241218,173300,73480683690,13600,13600,13600,13600,0
|
|
20241218,173200,73480683690,13600,13600,13600,13600,0
|
|
20241218,173100,73480683690,13600,13600,13600,13600,0
|
|
20241218,173000,73480683690,13600,13600,13600,13600,0
|
|
20241218,172900,73480683690,13600,13600,13600,13600,0
|
|
20241218,172800,73480683690,13600,13600,13600,13600,0
|
|
20241218,172700,73480683690,13600,13600,13600,13600,0
|
|
20241218,172600,73480683690,13600,13600,13600,13600,0
|
|
20241218,172500,73480683690,13600,13600,13600,13600,0
|
|
20241218,172400,73480683690,13600,13600,13600,13600,0
|
|
20241218,172300,73480683690,13600,13600,13600,13600,0
|
|
20241218,172200,73480683690,13600,13600,13600,13600,0
|
|
20241218,172100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,172000,73480683690,13600,13600,13600,13600,0
|
|
20241218,171900,73480683690,13600,13600,13600,13600,0
|
|
20241218,171800,73480683690,13600,13600,13600,13600,0
|
|
20241218,171700,73480683690,13600,13600,13600,13600,0
|
|
20241218,171600,73480683690,13600,13600,13600,13600,0
|
|
20241218,171500,73480683690,13600,13600,13600,13600,0
|
|
20241218,171400,73480683690,13600,13600,13600,13600,0
|
|
20241218,171300,73480683690,13600,13600,13600,13600,0
|
|
20241218,171200,73480683690,13600,13600,13600,13600,0
|
|
20241218,171100,73480683690,13600,13600,13600,13600,0
|
|
20241218,171000,73480683690,13600,13600,13600,13600,0
|
|
20241218,170900,73480683690,13600,13600,13600,13600,0
|
|
20241218,170800,73480683690,13600,13600,13600,13600,0
|
|
20241218,170700,73480683690,13600,13600,13600,13600,0
|
|
20241218,170600,73480683690,13600,13600,13600,13600,0
|
|
20241218,170500,73480683690,13600,13600,13600,13600,0
|
|
20241218,170400,73480683690,13600,13600,13600,13600,0
|
|
20241218,170300,73480683690,13600,13600,13600,13600,0
|
|
20241218,170200,73480683690,13600,13600,13600,13600,0
|
|
20241218,170100,73480683690,13600,13600,13600,13600,0
|
|
20241218,170000,73480683690,13600,13600,13600,13600,0
|
|
20241218,165900,73480683690,13600,13600,13600,13600,0
|
|
20241218,165800,73480683690,13600,13600,13600,13600,0
|
|
20241218,165700,73480683690,13600,13600,13600,13600,0
|
|
20241218,165600,73480683690,13600,13600,13600,13600,0
|
|
20241218,165500,73480683690,13600,13600,13600,13600,0
|
|
20241218,165400,73480683690,13600,13600,13600,13600,0
|
|
20241218,165300,73480683690,13600,13600,13600,13600,0
|
|
20241218,165200,73480683690,13600,13600,13600,13600,0
|
|
20241218,165100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,165000,73480683690,13600,13600,13600,13600,0
|
|
20241218,164900,73480683690,13600,13600,13600,13600,0
|
|
20241218,164800,73480683690,13600,13600,13600,13600,0
|
|
20241218,164700,73480683690,13600,13600,13600,13600,0
|
|
20241218,164600,73480683690,13600,13600,13600,13600,0
|
|
20241218,164500,73480683690,13600,13600,13600,13600,0
|
|
20241218,164400,73480683690,13600,13600,13600,13600,0
|
|
20241218,164300,73480683690,13600,13600,13600,13600,0
|
|
20241218,164200,73480683690,13600,13600,13600,13600,0
|
|
20241218,164100,73480683690,13600,13600,13600,13600,0
|
|
20241218,164000,73480683690,13600,13600,13600,13600,0
|
|
20241218,163900,73480683690,13600,13600,13600,13600,0
|
|
20241218,163800,73480683690,13600,13600,13600,13600,0
|
|
20241218,163700,73480683690,13600,13600,13600,13600,0
|
|
20241218,163600,73480683690,13600,13600,13600,13600,0
|
|
20241218,163500,73480683690,13600,13600,13600,13600,0
|
|
20241218,163400,73480683690,13600,13600,13600,13600,0
|
|
20241218,163300,73480683690,13600,13600,13600,13600,0
|
|
20241218,163200,73480683690,13600,13600,13600,13600,0
|
|
20241218,163100,73480683690,13600,13600,13600,13600,0
|
|
20241218,163000,73480683690,13600,13600,13600,13600,0
|
|
20241218,162900,73480683690,13600,13600,13600,13600,0
|
|
20241218,162800,73480683690,13600,13600,13600,13600,0
|
|
20241218,162700,73480683690,13600,13600,13600,13600,0
|
|
20241218,162600,73480683690,13600,13600,13600,13600,0
|
|
20241218,162500,73480683690,13600,13600,13600,13600,0
|
|
20241218,162400,73480683690,13600,13600,13600,13600,0
|
|
20241218,162300,73480683690,13600,13600,13600,13600,0
|
|
20241218,162200,73480683690,13600,13600,13600,13600,0
|
|
20241218,162100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,162000,73480683690,13600,13600,13600,13600,0
|
|
20241218,161900,73480683690,13600,13600,13600,13600,0
|
|
20241218,161800,73480683690,13600,13600,13600,13600,0
|
|
20241218,161700,73480683690,13600,13600,13600,13600,0
|
|
20241218,161600,73480683690,13600,13600,13600,13600,0
|
|
20241218,161500,73480683690,13600,13600,13600,13600,0
|
|
20241218,161400,73480683690,13600,13600,13600,13600,0
|
|
20241218,161300,73480683690,13600,13600,13600,13600,0
|
|
20241218,161200,73480683690,13600,13600,13600,13600,0
|
|
20241218,161100,73480683690,13600,13600,13600,13600,0
|
|
20241218,161000,73480683690,13600,13600,13600,13600,0
|
|
20241218,160900,73480683690,13600,13600,13600,13600,0
|
|
20241218,160800,73480683690,13600,13600,13600,13600,0
|
|
20241218,160700,73480683690,13600,13600,13600,13600,0
|
|
20241218,160600,73480683690,13600,13600,13600,13600,0
|
|
20241218,160500,73480683690,13600,13600,13600,13600,0
|
|
20241218,160400,73480683690,13600,13600,13600,13600,0
|
|
20241218,160300,73480683690,13600,13600,13600,13600,0
|
|
20241218,160200,73480683690,13600,13600,13600,13600,0
|
|
20241218,160100,73480683690,13600,13600,13600,13600,0
|
|
20241218,160000,73480683690,13600,13600,13600,13600,0
|
|
20241218,155900,73480683690,13600,13600,13600,13600,0
|
|
20241218,155800,73480683690,13600,13600,13600,13600,0
|
|
20241218,155700,73480683690,13600,13600,13600,13600,0
|
|
20241218,155600,73480683690,13600,13600,13600,13600,0
|
|
20241218,155500,73480683690,13600,13600,13600,13600,0
|
|
20241218,155400,73480683690,13600,13600,13600,13600,0
|
|
20241218,155300,73480683690,13600,13600,13600,13600,0
|
|
20241218,155200,73480683690,13600,13600,13600,13600,0
|
|
20241218,155100,73480683690,13600,13600,13600,13600,204705
|
|
20241218,155000,73480683690,13600,13600,13600,13600,0
|
|
20241218,154900,73480683690,13600,13600,13600,13600,0
|
|
20241218,154800,73480683690,13600,13600,13600,13600,0
|
|
20241218,154700,73480683690,13600,13600,13600,13600,0
|
|
20241218,154600,73480683690,13600,13600,13600,13600,0
|
|
20241218,154500,73480683690,13600,13600,13600,13600,0
|
|
20241218,154400,73480683690,13600,13600,13600,13600,0
|
|
20241218,154300,73480683690,13600,13600,13600,13600,0
|
|
20241218,154200,73480683690,13600,13600,13600,13600,0
|
|
20241218,154100,73480683690,13600,13600,13600,13600,0
|
|
20241218,154000,73480683690,13600,13600,13600,13600,0
|
|
20241218,153900,73480683690,13600,13600,13600,13600,0
|
|
20241218,153800,73480683690,13600,13600,13600,13600,0
|
|
20241218,153700,73480683690,13600,13600,13600,13600,0
|
|
20241218,153600,73480683690,13600,13600,13600,13600,0
|
|
20241218,153500,73480683690,13600,13600,13600,13600,0
|
|
20241218,153400,73480683690,13600,13600,13600,13600,0
|
|
20241218,153300,73480683690,13600,13600,13600,13600,0
|
|
20241218,153200,73480683690,13600,13600,13600,13600,0
|
|
20241218,153100,73480683690,13600,13600,13600,13600,0
|
|
20241218,153000,73480683690,13600,13600,13600,13600,204705
|
|
20241218,152900,70696695690,13580,13580,13580,13580,0
|
|
20241218,152800,70696695690,13580,13580,13580,13580,0
|
|
20241218,152700,70696695690,13580,13580,13580,13580,0
|
|
20241218,152600,70696695690,13580,13580,13580,13580,0
|
|
20241218,152500,70696695690,13580,13580,13580,13580,0
|
|
20241218,152400,70696695690,13580,13580,13580,13580,0
|
|
20241218,152300,70696695690,13580,13580,13580,13580,0
|
|
20241218,152200,70696695690,13580,13580,13580,13580,0
|
|
20241218,152100,70696695690,13580,13580,13580,13580,0
|
|
20241218,152000,70696695690,13580,13580,13580,13580,0
|
|
20241218,151900,70696695690,13580,13340,13590,13340,444244
|
|
20241218,151800,64706956460,13340,13250,13360,13230,133885
|
|
20241218,151700,62924577630,13250,13280,13320,13220,124229
|
|
20241218,151600,61275389290,13280,13210,13310,13120,140579
|
|
20241218,151500,59417825250,13220,13110,13300,13100,247225
|
|
20241218,151400,56153010010,13110,13030,13130,13030,114116
|
|
20241218,151300,54659176580,13040,13000,13050,13000,50787
|
|
20241218,151200,53997436960,13000,12970,13020,12960,25890
|
|
20241218,151100,53660966590,12970,12970,12980,12960,12268
|
|
20241218,151000,53501873930,12970,13000,13000,12970,14191
|
|
20241218,150900,53317611250,12990,12920,13010,12910,34291
|
|
20241218,150800,52872431040,12920,12940,12960,12910,21871
|
|
20241218,150700,52589629050,12940,12960,12990,12940,21404
|
|
20241218,150600,52312196250,12960,12970,13000,12950,61057
|
|
20241218,150500,51519572880,12960,12920,12970,12880,28671
|
|
20241218,150400,51148557780,12910,12940,12940,12910,12841
|
|
20241218,150300,50982599000,12930,12860,12960,12860,18605
|
|
20241218,150200,50742111420,12860,12870,12890,12810,28166
|
|
20241218,150100,50380275100,12870,12920,12920,12860,17068
|
|
20241218,150000,50160265200,12910,12970,12970,12910,35320
|
|
20241218,145900,49703108060,12970,12900,12970,12880,61810
|
|
20241218,145800,48903477250,12890,12860,12900,12820,19213
|
|
20241218,145700,48656534620,12850,12880,12880,12840,8371
|
|
20241218,145600,48548907230,12880,12860,12880,12860,4732
|
|
20241218,145500,48488001040,12870,12880,12900,12850,9404
|
|
20241218,145400,48366930770,12880,12850,12920,12850,62076
|
|
20241218,145300,47567529470,12860,12840,12860,12830,7116
|
|
20241218,145200,47476122450,12840,12840,12850,12830,4866
|
|
20241218,145100,47413633000,12830,12840,12850,12820,3871
|
|
20241218,145000,47363956710,12830,12820,12850,12800,11776
|
|
20241218,144900,47212914810,12810,12810,12820,12800,3005
|
|
20241218,144800,47174418760,12810,12820,12830,12800,6630
|
|
20241218,144700,47089487760,12820,12810,12830,12810,7617
|
|
20241218,144600,46991824170,12810,12790,12820,12780,4212
|
|
20241218,144500,46937882020,12790,12770,12790,12770,4884
|
|
20241218,144400,46875465320,12770,12770,12810,12770,7695
|
|
20241218,144300,46777126380,12770,12770,12780,12720,16274
|
|
20241218,144200,46569621260,12770,12810,12810,12770,10545
|
|
20241218,144100,46434761840,12800,12850,12860,12800,9096
|
|
20241218,144000,46318057280,12850,12820,12850,12740,47353
|
|
20241218,143900,45713100070,12820,12830,12840,12820,1271
|
|
20241218,143800,45696792390,12830,12820,12840,12800,4342
|
|
20241218,143700,45641132090,12820,12830,12830,12800,6980
|
|
20241218,143600,45551750230,12830,12840,12850,12820,5410
|
|
20241218,143500,45482300190,12840,12800,12850,12800,3558
|
|
20241218,143400,45436679280,12800,12820,12830,12800,11118
|
|
20241218,143300,45294283870,12820,12840,12850,12820,7999
|
|
20241218,143200,45191660220,12840,12810,12850,12800,6031
|
|
20241218,143100,45114273330,12810,12860,12860,12800,25558
|
|
20241218,143000,44786544020,12850,12870,12880,12850,5736
|
|
20241218,142900,44712727960,12880,12840,12890,12830,11882
|
|
20241218,142800,44559966460,12830,12850,12860,12830,8534
|
|
20241218,142700,44450367010,12850,12850,12880,12840,8608
|
|
20241218,142600,44339679470,12860,12880,12890,12840,16226
|
|
20241218,142500,44131030060,12880,12900,12920,12880,28577
|
|
20241218,142400,43762452770,12890,12850,12900,12840,14803
|
|
20241218,142300,43571823320,12850,12890,12910,12850,42241
|
|
20241218,142200,43027399860,12900,12810,12900,12790,26417
|
|
20241218,142100,42687773200,12810,12830,12830,12810,5194
|
|
20241218,142000,42621185430,12820,12860,12870,12820,11443
|
|
20241218,141900,42474241860,12870,12790,12870,12790,9984
|
|
20241218,141800,42346048880,12790,12780,12800,12720,12714
|
|
20241218,141700,42183920010,12780,12830,12840,12770,15716
|
|
20241218,141600,41982750520,12830,12850,12880,12830,31062
|
|
20241218,141500,41583402880,12850,12790,12880,12790,40708
|
|
20241218,141400,41060412810,12800,12750,12800,12750,15417
|
|
20241218,141300,40863417600,12760,12700,12770,12680,10806
|
|
20241218,141200,40725787000,12680,12680,12720,12650,24006
|
|
20241218,141100,40421604140,12670,12740,12750,12670,38480
|
|
20241218,141000,39932731730,12720,12820,12910,12720,119125
|
|
20241218,140900,38402503550,12820,12830,12850,12820,33188
|
|
20241218,140800,37976573980,12830,12790,12830,12790,19000
|
|
20241218,140700,37733119090,12800,12790,12800,12780,10229
|
|
20241218,140600,37602285580,12790,12820,12830,12780,16469
|
|
20241218,140500,37391320950,12820,12770,12820,12750,18362
|
|
20241218,140400,37156667940,12770,12790,12830,12770,41404
|
|
20241218,140300,36626658400,12780,12770,12790,12770,10492
|
|
20241218,140200,36492585410,12770,12760,12780,12750,12323
|
|
20241218,140100,36335268120,12760,12740,12780,12740,23759
|
|
20241218,140000,36032178990,12740,12750,12750,12690,15358
|
|
20241218,135900,35836907860,12750,12760,12780,12720,32018
|
|
20241218,135800,35428693620,12750,12720,12780,12700,29920
|
|
20241218,135700,35047224450,12720,12670,12720,12650,12726
|
|
20241218,135600,34885881710,12670,12660,12680,12630,1898
|
|
20241218,135500,34861870750,12660,12660,12680,12650,7959
|
|
20241218,135400,34761015150,12650,12650,12670,12650,2504
|
|
20241218,135300,34729318860,12650,12620,12660,12590,4279
|
|
20241218,135200,34675306820,12620,12600,12620,12600,1080
|
|
20241218,135100,34661689230,12610,12590,12620,12590,1630
|
|
20241218,135000,34641141680,12590,12600,12600,12590,828
|
|
20241218,134900,34630716030,12600,12590,12600,12590,1651
|
|
20241218,134800,34609922430,12590,12580,12600,12580,439
|
|
20241218,134700,34604394390,12580,12600,12600,12580,1023
|
|
20241218,134600,34591515040,12600,12600,12600,12590,1107
|
|
20241218,134500,34577566890,12600,12570,12600,12570,807
|
|
20241218,134400,34567403330,12590,12570,12590,12570,1644
|
|
20241218,134300,34546723860,12580,12590,12590,12570,2948
|
|
20241218,134200,34509639020,12600,12610,12610,12600,1790
|
|
20241218,134100,34487076830,12610,12610,12620,12610,1490
|
|
20241218,134000,34468285290,12610,12570,12610,12570,347
|
|
20241218,133900,34463912140,12570,12600,12600,12570,5728
|
|
20241218,133800,34391855010,12600,12570,12600,12570,372
|
|
20241218,133700,34387171620,12580,12610,12620,12570,2095
|
|
20241218,133600,34360798710,12610,12590,12650,12590,3273
|
|
20241218,133500,34319502720,12580,12570,12580,12560,699
|
|
20241218,133400,34310713880,12570,12580,12580,12560,848
|
|
20241218,133300,34300054320,12580,12580,12580,12560,2253
|
|
20241218,133200,34271746060,12580,12580,12590,12560,1911
|
|
20241218,133100,34247718650,12600,12560,12600,12550,1835
|
|
20241218,133000,34224638900,12550,12550,12560,12530,6866
|
|
20241218,132900,34138503230,12550,12560,12570,12550,2963
|
|
20241218,132800,34101301480,12560,12550,12570,12540,9468
|
|
20241218,132700,33982475600,12550,12600,12610,12550,10577
|
|
20241218,132600,33849465710,12600,12620,12620,12600,2810
|
|
20241218,132500,33814028890,12620,12590,12630,12590,2717
|
|
20241218,132400,33779787250,12590,12580,12590,12570,2605
|
|
20241218,132300,33747017430,12570,12580,12590,12570,2058
|
|
20241218,132200,33721126940,12580,12610,12610,12570,7283
|
|
20241218,132100,33629434020,12610,12620,12620,12610,2624
|
|
20241218,132000,33596344230,12620,12620,12630,12610,2238
|
|
20241218,131900,33568111710,12630,12620,12650,12610,1950
|
|
20241218,131800,33543484530,12610,12610,12630,12600,5553
|
|
20241218,131700,33473494750,12610,12640,12650,12610,5684
|
|
20241218,131600,33401701290,12650,12660,12690,12600,13274
|
|
20241218,131500,33234042240,12660,12680,12690,12660,1615
|
|
20241218,131400,33213574150,12680,12680,12690,12680,383
|
|
20241218,131300,33208717700,12680,12720,12720,12680,2436
|
|
20241218,131200,33177767270,12720,12710,12720,12700,1353
|
|
20241218,131100,33160565520,12700,12670,12720,12670,5932
|
|
20241218,131000,33085315610,12650,12660,12670,12650,1034
|
|
20241218,130900,33072230110,12660,12690,12690,12660,3484
|
|
20241218,130800,33028079660,12680,12690,12710,12660,6574
|
|
20241218,130700,32944678720,12690,12650,12690,12640,6365
|
|
20241218,130600,32864019410,12630,12610,12650,12610,963
|
|
20241218,130500,32851859770,12610,12620,12620,12610,3066
|
|
20241218,130400,32813186660,12620,12620,12650,12610,2446
|
|
20241218,130300,32782323060,12620,12620,12640,12620,1318
|
|
20241218,130200,32765681600,12620,12620,12660,12620,1287
|
|
20241218,130100,32749435050,12620,12630,12630,12620,1530
|
|
20241218,130000,32730113460,12630,12650,12660,12630,2499
|
|
20241218,125900,32698515420,12650,12650,12680,12650,1446
|
|
20241218,125800,32680200350,12650,12650,12660,12650,856
|
|
20241218,125700,32669370020,12650,12620,12650,12620,2651
|
|
20241218,125600,32635876570,12620,12620,12630,12600,6166
|
|
20241218,125500,32558099800,12620,12660,12660,12620,7347
|
|
20241218,125400,32465220950,12660,12680,12680,12660,2592
|
|
20241218,125300,32432391310,12670,12670,12680,12670,1424
|
|
20241218,125200,32414345010,12670,12690,12700,12670,1798
|
|
20241218,125100,32391542730,12690,12700,12700,12690,406
|
|
20241218,125000,32386390060,12690,12690,12710,12680,1418
|
|
20241218,124900,32368389580,12680,12690,12690,12680,383
|
|
20241218,124800,32363531060,12680,12710,12710,12680,1712
|
|
20241218,124700,32341809120,12680,12690,12710,12680,1457
|
|
20241218,124600,32323309700,12700,12680,12700,12680,212
|
|
20241218,124500,32320617790,12680,12690,12720,12680,4537
|
|
20241218,124400,32263002380,12680,12660,12700,12650,1492
|
|
20241218,124300,32244096960,12650,12670,12670,12640,6102
|
|
20241218,124200,32166875100,12680,12700,12710,12670,6655
|
|
20241218,124100,32082443760,12700,12710,12710,12700,2160
|
|
20241218,124000,32055009970,12710,12680,12720,12680,2005
|
|
20241218,123900,32029555820,12680,12670,12680,12670,1195
|
|
20241218,123800,32014413950,12670,12680,12680,12660,1523
|
|
20241218,123700,31995125810,12670,12700,12710,12670,4110
|
|
20241218,123600,31942966740,12700,12680,12710,12680,3683
|
|
20241218,123500,31896224340,12680,12680,12690,12670,1005
|
|
20241218,123400,31883478950,12680,12680,12690,12660,833
|
|
20241218,123300,31872920950,12680,12650,12680,12650,573
|
|
20241218,123200,31865664300,12650,12690,12690,12650,4825
|
|
20241218,123100,31804524100,12690,12690,12690,12680,458
|
|
20241218,123000,31798715480,12680,12680,12700,12680,1925
|
|
20241218,122900,31774298350,12690,12690,12700,12690,2501
|
|
20241218,122800,31742549450,12700,12690,12700,12690,711
|
|
20241218,122700,31733525230,12690,12680,12700,12660,2754
|
|
20241218,122600,31698620330,12670,12690,12690,12660,3545
|
|
20241218,122500,31653686760,12700,12720,12720,12700,4240
|
|
20241218,122400,31599813660,12720,12730,12740,12720,931
|
|
20241218,122300,31587968380,12730,12730,12740,12720,2895
|
|
20241218,122200,31551115530,12730,12720,12730,12720,2258
|
|
20241218,122100,31522377480,12730,12740,12740,12720,3222
|
|
20241218,122000,31481362570,12730,12750,12750,12730,12079
|
|
20241218,121900,31327449900,12760,12720,12760,12720,5346
|
|
20241218,121800,31259305130,12740,12730,12740,12720,1920
|
|
20241218,121700,31234863440,12720,12670,12750,12670,7340
|
|
20241218,121600,31141413700,12680,12690,12700,12660,2558
|
|
20241218,121500,31108975910,12700,12650,12700,12640,4004
|
|
20241218,121400,31058238080,12650,12670,12670,12640,6918
|
|
20241218,121300,30970666750,12670,12760,12760,12670,11987
|
|
20241218,121200,30818323340,12760,12770,12780,12710,15322
|
|
20241218,121100,30622931470,12780,12710,12780,12700,28122
|
|
20241218,121000,30264452950,12710,12690,12710,12680,3922
|
|
20241218,120900,30214652220,12690,12670,12700,12670,2244
|
|
20241218,120800,30186188160,12680,12680,12690,12680,782
|
|
20241218,120700,30176270780,12690,12690,12700,12680,4850
|
|
20241218,120600,30114720400,12690,12660,12700,12650,10736
|
|
20241218,120500,29978647390,12660,12670,12670,12650,1443
|
|
20241218,120400,29960385930,12660,12660,12670,12650,3120
|
|
20241218,120300,29920874940,12670,12650,12670,12650,1878
|
|
20241218,120200,29897102400,12650,12630,12650,12620,2216
|
|
20241218,120100,29869082580,12620,12640,12640,12620,1355
|
|
20241218,120000,29851968760,12640,12640,12640,12620,210
|
|
20241218,115900,29849317290,12640,12620,12640,12620,1491
|
|
20241218,115800,29830486670,12650,12670,12670,12590,4652
|
|
20241218,115700,29771693390,12660,12640,12680,12640,5769
|
|
20241218,115600,29698627630,12660,12640,12660,12630,2212
|
|
20241218,115500,29670650140,12640,12640,12650,12630,1101
|
|
20241218,115400,29656729600,12640,12650,12660,12620,3964
|
|
20241218,115300,29606628920,12650,12650,12660,12640,4465
|
|
20241218,115200,29550152360,12640,12560,12650,12560,4860
|
|
20241218,115100,29488834900,12560,12560,12580,12560,1841
|
|
20241218,115000,29465700150,12570,12570,12570,12550,953
|
|
20241218,114900,29453731760,12560,12550,12570,12550,2407
|
|
20241218,114800,29423517110,12550,12560,12570,12540,479
|
|
20241218,114700,29417503990,12560,12520,12560,12510,1822
|
|
20241218,114600,29394681910,12520,12510,12520,12510,3370
|
|
20241218,114500,29352508530,12510,12530,12530,12510,6207
|
|
20241218,114400,29274807950,12530,12560,12560,12530,5801
|
|
20241218,114300,29202039980,12560,12560,12570,12550,352
|
|
20241218,114200,29197619160,12570,12560,12570,12550,2796
|
|
20241218,114100,29162509710,12560,12590,12590,12560,642
|
|
20241218,114000,29154445440,12560,12580,12590,12560,2027
|
|
20241218,113900,29128968740,12580,12570,12590,12570,967
|
|
20241218,113800,29116808120,12570,12590,12600,12570,2160
|
|
20241218,113700,29089625320,12590,12600,12600,12590,232
|
|
20241218,113600,29086702920,12600,12600,12600,12590,508
|
|
20241218,113500,29080302140,12600,12570,12620,12560,1485
|
|
20241218,113400,29061625360,12570,12570,12580,12560,2452
|
|
20241218,113300,29030799070,12580,12590,12590,12570,772
|
|
20241218,113200,29021086650,12590,12580,12590,12580,502
|
|
20241218,113100,29014771130,12590,12580,12590,12580,1185
|
|
20241218,113000,28999860490,12580,12590,12590,12580,1910
|
|
20241218,112900,28975824550,12610,12630,12630,12590,950
|
|
20241218,112800,28963848720,12620,12620,12630,12610,590
|
|
20241218,112700,28956403540,12630,12570,12660,12570,5530
|
|
20241218,112600,28886626700,12550,12580,12580,12550,5775
|
|
20241218,112500,28814116290,12580,12590,12600,12580,3362
|
|
20241218,112400,28771802090,12600,12610,12610,12590,715
|
|
20241218,112300,28762790460,12590,12610,12610,12580,6429
|
|
20241218,112200,28681816240,12610,12630,12650,12600,3719
|
|
20241218,112100,28634906530,12650,12630,12650,12610,2772
|
|
20241218,112000,28599904620,12620,12620,12630,12600,1449
|
|
20241218,111900,28581627680,12610,12650,12650,12610,1894
|
|
20241218,111800,28557717410,12650,12640,12660,12630,3212
|
|
20241218,111700,28517133050,12640,12640,12680,12630,8788
|
|
20241218,111600,28405917960,12640,12650,12650,12620,2788
|
|
20241218,111500,28370691520,12650,12660,12660,12640,3122
|
|
20241218,111400,28331188230,12660,12660,12660,12640,1340
|
|
20241218,111300,28314233510,12660,12650,12660,12640,2756
|
|
20241218,111200,28279381540,12640,12650,12650,12630,739
|
|
20241218,111100,28270040290,12640,12660,12660,12640,1458
|
|
20241218,111000,28251600560,12660,12650,12660,12640,3256
|
|
20241218,110900,28210420060,12650,12650,12660,12640,4471
|
|
20241218,110800,28153860240,12660,12630,12660,12630,3998
|
|
20241218,110700,28103310150,12630,12620,12650,12610,5371
|
|
20241218,110600,28035455350,12630,12640,12640,12610,1551
|
|
20241218,110500,28015870810,12640,12650,12650,12620,1290
|
|
20241218,110400,27999575400,12650,12670,12670,12610,2404
|
|
20241218,110300,27969186110,12670,12690,12690,12630,8918
|
|
20241218,110200,27856201370,12670,12600,12690,12600,9018
|
|
20241218,110100,27742123980,12600,12560,12600,12520,3878
|
|
20241218,110000,27693418590,12540,12550,12560,12520,3329
|
|
20241218,105900,27651678280,12550,12580,12580,12550,1553
|
|
20241218,105800,27632161460,12570,12570,12580,12550,2545
|
|
20241218,105700,27600185170,12570,12580,12590,12560,913
|
|
20241218,105600,27588703690,12580,12580,12600,12570,3495
|
|
20241218,105500,27544697770,12580,12500,12580,12500,4137
|
|
20241218,105400,27492812700,12510,12540,12550,12470,31648
|
|
20241218,105300,27096873790,12540,12550,12570,12540,3875
|
|
20241218,105200,27048264050,12550,12580,12600,12540,11206
|
|
20241218,105100,26907526550,12580,12600,12610,12570,2827
|
|
20241218,105000,26871943180,12590,12560,12600,12560,3210
|
|
20241218,104900,26831560900,12560,12550,12590,12540,4380
|
|
20241218,104800,26776615290,12540,12590,12600,12540,15109
|
|
20241218,104700,26586858110,12590,12600,12600,12570,3293
|
|
20241218,104600,26545426090,12580,12590,12600,12560,9209
|
|
20241218,104500,26429611450,12590,12620,12620,12570,15642
|
|
20241218,104400,26232557680,12620,12630,12650,12620,2763
|
|
20241218,104300,26197658020,12650,12640,12680,12620,4231
|
|
20241218,104200,26144187220,12620,12720,12720,12610,31435
|
|
20241218,104100,25746757960,12720,12740,12740,12710,3137
|
|
20241218,104000,25706828850,12740,12750,12750,12720,4713
|
|
20241218,103900,25646841570,12740,12700,12760,12700,7054
|
|
20241218,103800,25556977320,12710,12670,12710,12650,13741
|
|
20241218,103700,25382888930,12670,12720,12720,12660,11421
|
|
20241218,103600,25238074660,12720,12730,12730,12690,9108
|
|
20241218,103500,25122353030,12730,12680,12730,12680,7227
|
|
20241218,103400,25030578330,12710,12720,12750,12670,27714
|
|
20241218,103300,24678609710,12720,12790,12820,12720,24898
|
|
20241218,103200,24360751070,12780,12740,12800,12740,15323
|
|
20241218,103100,24165038980,12760,12790,12800,12720,33493
|
|
20241218,103000,23738154890,12810,12790,12830,12740,34415
|
|
20241218,102900,23298464670,12790,12820,12870,12790,58459
|
|
20241218,102800,22548032950,12820,12860,12870,12770,58497
|
|
20241218,102700,21798343280,12860,12830,12870,12760,72019
|
|
20241218,102600,20874989890,12840,12820,12880,12730,120625
|
|
20241218,102500,19328651830,12820,12610,12850,12610,103105
|
|
20241218,102400,18013635870,12610,12580,12640,12580,4629
|
|
20241218,102300,17955221230,12580,12560,12600,12550,2451
|
|
20241218,102200,17924399100,12560,12540,12570,12540,3074
|
|
20241218,102100,17885794200,12550,12600,12610,12540,7294
|
|
20241218,102000,17794134910,12600,12610,12650,12600,12720
|
|
20241218,101900,17633520140,12610,12610,12630,12600,4678
|
|
20241218,101800,17574496750,12610,12570,12620,12560,4320
|
|
20241218,101700,17520072830,12560,12610,12620,12560,5041
|
|
20241218,101600,17456595750,12610,12530,12610,12520,7683
|
|
20241218,101500,17359918120,12530,12550,12550,12520,5754
|
|
20241218,101400,17287825700,12540,12580,12600,12520,9408
|
|
20241218,101300,17169769320,12580,12580,12590,12560,5733
|
|
20241218,101200,17097651450,12570,12520,12580,12520,5082
|
|
20241218,101100,17033912490,12530,12610,12610,12520,15770
|
|
20241218,101000,16835910350,12590,12620,12650,12580,18203
|
|
20241218,100900,16606421240,12620,12640,12680,12560,27477
|
|
20241218,100800,16259345030,12680,12550,12690,12550,36553
|
|
20241218,100700,15796934950,12550,12530,12560,12520,3378
|
|
20241218,100600,15754596770,12530,12580,12580,12530,3210
|
|
20241218,100500,15714293600,12590,12610,12610,12560,6836
|
|
20241218,100400,15628191010,12610,12510,12620,12510,10664
|
|
20241218,100300,15494028790,12500,12550,12550,12500,8046
|
|
20241218,100200,15393298120,12540,12580,12590,12520,12384
|
|
20241218,100100,15237857440,12590,12610,12610,12560,13897
|
|
20241218,100000,15062943270,12590,12580,12620,12550,24974
|
|
20241218,095900,14748654950,12570,12570,12670,12540,78843
|
|
20241218,095800,13753540590,12600,12470,12650,12470,55392
|
|
20241218,095700,13057132290,12470,12440,12470,12440,2248
|
|
20241218,095600,13029138170,12440,12450,12460,12430,4177
|
|
20241218,095500,12977169740,12450,12440,12450,12430,1899
|
|
20241218,095400,12953545240,12440,12450,12450,12430,4551
|
|
20241218,095300,12896964320,12450,12410,12450,12400,2075
|
|
20241218,095200,12871200700,12410,12410,12410,12390,7364
|
|
20241218,095100,12779900280,12400,12450,12460,12400,5248
|
|
20241218,095000,12714712380,12450,12510,12540,12450,8471
|
|
20241218,094900,12608758340,12530,12410,12530,12400,11667
|
|
20241218,094800,12463424660,12410,12510,12510,12410,10200
|
|
20241218,094700,12336486780,12510,12460,12530,12460,26665
|
|
20241218,094600,12003152070,12460,12360,12470,12360,13471
|
|
20241218,094500,11835940840,12370,12370,12380,12360,3135
|
|
20241218,094400,11797180330,12370,12340,12370,12340,8253
|
|
20241218,094300,11695287030,12350,12340,12350,12330,18373
|
|
20241218,094200,11468597030,12340,12360,12360,12340,9721
|
|
20241218,094100,11348567780,12350,12410,12420,12300,68265
|
|
20241218,094000,10505734220,12400,12490,12500,12400,24293
|
|
20241218,093900,10203738790,12500,12530,12530,12490,2199
|
|
20241218,093800,10176239050,12520,12500,12520,12480,5527
|
|
20241218,093700,10107132560,12510,12540,12570,12510,9063
|
|
20241218,093600,9993476340,12540,12470,12590,12460,12056
|
|
20241218,093500,9842102860,12460,12430,12490,12430,4744
|
|
20241218,093400,9783059020,12430,12440,12460,12430,5648
|
|
20241218,093300,9712797240,12440,12480,12480,12440,2795
|
|
20241218,093200,9677980420,12480,12430,12490,12420,6519
|
|
20241218,093100,9596801330,12420,12440,12460,12420,17057
|
|
20241218,093000,9384831010,12450,12430,12470,12430,5521
|
|
20241218,092900,9316109630,12440,12500,12510,12410,45175
|
|
20241218,092800,8753757470,12510,12590,12590,12490,27552
|
|
20241218,092700,8408681230,12590,12580,12630,12570,15778
|
|
20241218,092600,8209904020,12580,12540,12580,12520,5463
|
|
20241218,092500,8141366550,12540,12620,12620,12540,14917
|
|
20241218,092400,7953780420,12610,12540,12640,12540,18327
|
|
20241218,092300,7722654290,12550,12570,12570,12530,8204
|
|
20241218,092200,7619707590,12570,12550,12570,12540,5607
|
|
20241218,092100,7549305300,12550,12560,12590,12540,3582
|
|
20241218,092000,7504337350,12560,12550,12570,12530,8870
|
|
20241218,091900,7393062570,12560,12590,12590,12550,6604
|
|
20241218,091800,7310111450,12570,12610,12640,12550,20485
|
|
20241218,091700,7051972120,12610,12540,12610,12540,8179
|
|
20241218,091600,6949058400,12540,12590,12590,12520,10260
|
|
20241218,091500,6820171440,12580,12590,12600,12520,14747
|
|
20241218,091400,6634905540,12600,12500,12630,12500,33271
|
|
20241218,091300,6215907880,12500,12470,12530,12450,15111
|
|
20241218,091200,6027157730,12460,12400,12520,12390,13253
|
|
20241218,091100,5861991620,12400,12530,12530,12360,64753
|
|
20241218,091000,5057844210,12530,12490,12530,12460,16833
|
|
20241218,090900,4847778830,12500,12530,12540,12490,12314
|
|
20241218,090800,4693715310,12530,12590,12610,12510,20937
|
|
20241218,090700,4430810750,12600,12550,12610,12540,23244
|
|
20241218,090600,4138321400,12540,12480,12560,12460,21779
|
|
20241218,090500,3866012370,12500,12530,12550,12470,22989
|
|
20241218,090400,3578470730,12520,12480,12550,12460,14912
|
|
20241218,090300,3391925360,12460,12470,12530,12450,22992
|
|
20241218,090200,3104928010,12470,12420,12570,12420,31657
|
|
20241218,090100,2710074850,12420,12490,12580,12420,59051
|
|
20241218,090000,1970844050,12490,12420,12520,12390,156186
|