728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210500,1531866450,19900,19900,19900,19900,984
|
|
20241218,210400,1531866450,19900,19900,19900,19900,0
|
|
20241218,210300,1531866450,19900,19900,19900,19900,0
|
|
20241218,210200,1531866450,19900,19900,19900,19900,0
|
|
20241218,210100,1531866450,19900,19900,19900,19900,0
|
|
20241218,210000,1531866450,19900,19900,19900,19900,0
|
|
20241218,205900,1531866450,19900,19900,19900,19900,0
|
|
20241218,205800,1531866450,19900,19900,19900,19900,0
|
|
20241218,205700,1531866450,19900,19900,19900,19900,0
|
|
20241218,205600,1531866450,19900,19900,19900,19900,0
|
|
20241218,205500,1531866450,19900,19900,19900,19900,0
|
|
20241218,205400,1531866450,19900,19900,19900,19900,0
|
|
20241218,205300,1531866450,19900,19900,19900,19900,0
|
|
20241218,205200,1531866450,19900,19900,19900,19900,0
|
|
20241218,205100,1531866450,19900,19900,19900,19900,0
|
|
20241218,205000,1531866450,19900,19900,19900,19900,0
|
|
20241218,204900,1531866450,19900,19900,19900,19900,0
|
|
20241218,204800,1531866450,19900,19900,19900,19900,0
|
|
20241218,204700,1531866450,19900,19900,19900,19900,0
|
|
20241218,204600,1531866450,19900,19900,19900,19900,0
|
|
20241218,204500,1531866450,19900,19900,19900,19900,0
|
|
20241218,204400,1531866450,19900,19900,19900,19900,0
|
|
20241218,204300,1531866450,19900,19900,19900,19900,0
|
|
20241218,204200,1531866450,19900,19900,19900,19900,0
|
|
20241218,204100,1531866450,19900,19900,19900,19900,0
|
|
20241218,204000,1531866450,19900,19900,19900,19900,0
|
|
20241218,203900,1531866450,19900,19900,19900,19900,0
|
|
20241218,203800,1531866450,19900,19900,19900,19900,0
|
|
20241218,203700,1531866450,19900,19900,19900,19900,0
|
|
20241218,203600,1531866450,19900,19900,19900,19900,0
|
|
20241218,203500,1531866450,19900,19900,19900,19900,984
|
|
20241218,203400,1531866450,19900,19900,19900,19900,0
|
|
20241218,203300,1531866450,19900,19900,19900,19900,0
|
|
20241218,203200,1531866450,19900,19900,19900,19900,0
|
|
20241218,203100,1531866450,19900,19900,19900,19900,0
|
|
20241218,203000,1531866450,19900,19900,19900,19900,0
|
|
20241218,202900,1531866450,19900,19900,19900,19900,0
|
|
20241218,202800,1531866450,19900,19900,19900,19900,0
|
|
20241218,202700,1531866450,19900,19900,19900,19900,0
|
|
20241218,202600,1531866450,19900,19900,19900,19900,0
|
|
20241218,202500,1531866450,19900,19900,19900,19900,0
|
|
20241218,202400,1531866450,19900,19900,19900,19900,0
|
|
20241218,202300,1531866450,19900,19900,19900,19900,0
|
|
20241218,202200,1531866450,19900,19900,19900,19900,0
|
|
20241218,202100,1531866450,19900,19900,19900,19900,0
|
|
20241218,202000,1531866450,19900,19900,19900,19900,0
|
|
20241218,201900,1531866450,19900,19900,19900,19900,0
|
|
20241218,201800,1531866450,19900,19900,19900,19900,0
|
|
20241218,201700,1531866450,19900,19900,19900,19900,0
|
|
20241218,201600,1531866450,19900,19900,19900,19900,0
|
|
20241218,201500,1531866450,19900,19900,19900,19900,0
|
|
20241218,201400,1531866450,19900,19900,19900,19900,0
|
|
20241218,201300,1531866450,19900,19900,19900,19900,0
|
|
20241218,201200,1531866450,19900,19900,19900,19900,0
|
|
20241218,201100,1531866450,19900,19900,19900,19900,0
|
|
20241218,201000,1531866450,19900,19900,19900,19900,0
|
|
20241218,200900,1531866450,19900,19900,19900,19900,0
|
|
20241218,200800,1531866450,19900,19900,19900,19900,0
|
|
20241218,200700,1531866450,19900,19900,19900,19900,0
|
|
20241218,200600,1531866450,19900,19900,19900,19900,0
|
|
20241218,200500,1531866450,19900,19900,19900,19900,984
|
|
20241218,200400,1531866450,19900,19900,19900,19900,0
|
|
20241218,200300,1531866450,19900,19900,19900,19900,0
|
|
20241218,200200,1531866450,19900,19900,19900,19900,0
|
|
20241218,200100,1531866450,19900,19900,19900,19900,0
|
|
20241218,200000,1531866450,19900,19900,19900,19900,0
|
|
20241218,195900,1531866450,19900,19900,19900,19900,0
|
|
20241218,195800,1531866450,19900,19900,19900,19900,0
|
|
20241218,195700,1531866450,19900,19900,19900,19900,0
|
|
20241218,195600,1531866450,19900,19900,19900,19900,0
|
|
20241218,195500,1531866450,19900,19900,19900,19900,0
|
|
20241218,195400,1531866450,19900,19900,19900,19900,0
|
|
20241218,195300,1531866450,19900,19900,19900,19900,0
|
|
20241218,195200,1531866450,19900,19900,19900,19900,0
|
|
20241218,195100,1531866450,19900,19900,19900,19900,0
|
|
20241218,195000,1531866450,19900,19900,19900,19900,0
|
|
20241218,194900,1531866450,19900,19900,19900,19900,0
|
|
20241218,194800,1531866450,19900,19900,19900,19900,0
|
|
20241218,194700,1531866450,19900,19900,19900,19900,0
|
|
20241218,194600,1531866450,19900,19900,19900,19900,0
|
|
20241218,194500,1531866450,19900,19900,19900,19900,0
|
|
20241218,194400,1531866450,19900,19900,19900,19900,0
|
|
20241218,194300,1531866450,19900,19900,19900,19900,0
|
|
20241218,194200,1531866450,19900,19900,19900,19900,0
|
|
20241218,194100,1531866450,19900,19900,19900,19900,0
|
|
20241218,194000,1531866450,19900,19900,19900,19900,0
|
|
20241218,193900,1531866450,19900,19900,19900,19900,0
|
|
20241218,193800,1531866450,19900,19900,19900,19900,0
|
|
20241218,193700,1531866450,19900,19900,19900,19900,0
|
|
20241218,193600,1531866450,19900,19900,19900,19900,0
|
|
20241218,193500,1531866450,19900,19900,19900,19900,984
|
|
20241218,193400,1531866450,19900,19900,19900,19900,0
|
|
20241218,193300,1531866450,19900,19900,19900,19900,0
|
|
20241218,193200,1531866450,19900,19900,19900,19900,0
|
|
20241218,193100,1531866450,19900,19900,19900,19900,0
|
|
20241218,193000,1531866450,19900,19900,19900,19900,0
|
|
20241218,192900,1531866450,19900,19900,19900,19900,0
|
|
20241218,192800,1531866450,19900,19900,19900,19900,0
|
|
20241218,192700,1531866450,19900,19900,19900,19900,0
|
|
20241218,192600,1531866450,19900,19900,19900,19900,0
|
|
20241218,192500,1531866450,19900,19900,19900,19900,0
|
|
20241218,192400,1531866450,19900,19900,19900,19900,0
|
|
20241218,192300,1531866450,19900,19900,19900,19900,0
|
|
20241218,192200,1531866450,19900,19900,19900,19900,0
|
|
20241218,192100,1531866450,19900,19900,19900,19900,0
|
|
20241218,192000,1531866450,19900,19900,19900,19900,0
|
|
20241218,191900,1531866450,19900,19900,19900,19900,0
|
|
20241218,191800,1531866450,19900,19900,19900,19900,0
|
|
20241218,191700,1531866450,19900,19900,19900,19900,0
|
|
20241218,191600,1531866450,19900,19900,19900,19900,0
|
|
20241218,191500,1531866450,19900,19900,19900,19900,0
|
|
20241218,191400,1531866450,19900,19900,19900,19900,0
|
|
20241218,191300,1531866450,19900,19900,19900,19900,0
|
|
20241218,191200,1531866450,19900,19900,19900,19900,0
|
|
20241218,191100,1531866450,19900,19900,19900,19900,0
|
|
20241218,191000,1531866450,19900,19900,19900,19900,0
|
|
20241218,190900,1531866450,19900,19900,19900,19900,0
|
|
20241218,190800,1531866450,19900,19900,19900,19900,0
|
|
20241218,190700,1531866450,19900,19900,19900,19900,0
|
|
20241218,190600,1531866450,19900,19900,19900,19900,0
|
|
20241218,190500,1531866450,19900,19900,19900,19900,984
|
|
20241218,190400,1531866450,19900,19900,19900,19900,0
|
|
20241218,190300,1531866450,19900,19900,19900,19900,0
|
|
20241218,190200,1531866450,19900,19900,19900,19900,0
|
|
20241218,190100,1531866450,19900,19900,19900,19900,0
|
|
20241218,190000,1531866450,19900,19900,19900,19900,0
|
|
20241218,185900,1531866450,19900,19900,19900,19900,0
|
|
20241218,185800,1531866450,19900,19900,19900,19900,0
|
|
20241218,185700,1531866450,19900,19900,19900,19900,0
|
|
20241218,185600,1531866450,19900,19900,19900,19900,0
|
|
20241218,185500,1531866450,19900,19900,19900,19900,0
|
|
20241218,185400,1531866450,19900,19900,19900,19900,0
|
|
20241218,185300,1531866450,19900,19900,19900,19900,0
|
|
20241218,185200,1531866450,19900,19900,19900,19900,0
|
|
20241218,185100,1531866450,19900,19900,19900,19900,0
|
|
20241218,185000,1531866450,19900,19900,19900,19900,0
|
|
20241218,184900,1531866450,19900,19900,19900,19900,0
|
|
20241218,184800,1531866450,19900,19900,19900,19900,0
|
|
20241218,184700,1531866450,19900,19900,19900,19900,0
|
|
20241218,184600,1531866450,19900,19900,19900,19900,0
|
|
20241218,184500,1531866450,19900,19900,19900,19900,0
|
|
20241218,184400,1531866450,19900,19900,19900,19900,0
|
|
20241218,184300,1531866450,19900,19900,19900,19900,0
|
|
20241218,184200,1531866450,19900,19900,19900,19900,0
|
|
20241218,184100,1531866450,19900,19900,19900,19900,0
|
|
20241218,184000,1531866450,19900,19900,19900,19900,0
|
|
20241218,183900,1531866450,19900,19900,19900,19900,0
|
|
20241218,183800,1531866450,19900,19900,19900,19900,0
|
|
20241218,183700,1531866450,19900,19900,19900,19900,0
|
|
20241218,183600,1531866450,19900,19900,19900,19900,0
|
|
20241218,183500,1531866450,19900,19900,19900,19900,984
|
|
20241218,183400,1531866450,19900,19900,19900,19900,0
|
|
20241218,183300,1531866450,19900,19900,19900,19900,0
|
|
20241218,183200,1531866450,19900,19900,19900,19900,0
|
|
20241218,183100,1531866450,19900,19900,19900,19900,0
|
|
20241218,183000,1531866450,19900,19900,19900,19900,0
|
|
20241218,182900,1531866450,19900,19900,19900,19900,0
|
|
20241218,182800,1531866450,19900,19900,19900,19900,0
|
|
20241218,182700,1531866450,19900,19900,19900,19900,0
|
|
20241218,182600,1531866450,19900,19900,19900,19900,0
|
|
20241218,182500,1531866450,19900,19900,19900,19900,0
|
|
20241218,182400,1531866450,19900,19900,19900,19900,0
|
|
20241218,182300,1531866450,19900,19900,19900,19900,0
|
|
20241218,182200,1531866450,19900,19900,19900,19900,0
|
|
20241218,182100,1531866450,19900,19900,19900,19900,0
|
|
20241218,182000,1531866450,19900,19900,19900,19900,0
|
|
20241218,181900,1531866450,19900,19900,19900,19900,0
|
|
20241218,181800,1531866450,19900,19900,19900,19900,0
|
|
20241218,181700,1531866450,19900,19900,19900,19900,0
|
|
20241218,181600,1531866450,19900,19900,19900,19900,0
|
|
20241218,181500,1531866450,19900,19900,19900,19900,0
|
|
20241218,181400,1531866450,19900,19900,19900,19900,0
|
|
20241218,181300,1531866450,19900,19900,19900,19900,0
|
|
20241218,181200,1531866450,19900,19900,19900,19900,0
|
|
20241218,181100,1531866450,19900,19900,19900,19900,0
|
|
20241218,181000,1531866450,19900,19900,19900,19900,0
|
|
20241218,180900,1531866450,19900,19900,19900,19900,0
|
|
20241218,180800,1531866450,19900,19900,19900,19900,0
|
|
20241218,180700,1531866450,19900,19900,19900,19900,0
|
|
20241218,180600,1531866450,19900,19900,19900,19900,0
|
|
20241218,180500,1531866450,19900,19900,19900,19900,984
|
|
20241218,180400,1531866450,19900,19900,19900,19900,0
|
|
20241218,180300,1531866450,19900,19900,19900,19900,0
|
|
20241218,180200,1531866450,19900,19900,19900,19900,0
|
|
20241218,180100,1531866450,19900,19900,19900,19900,0
|
|
20241218,180000,1531866450,19900,19900,19900,19900,0
|
|
20241218,175900,1531866450,19900,19900,19900,19900,0
|
|
20241218,175800,1531866450,19900,19900,19900,19900,0
|
|
20241218,175700,1531866450,19900,19900,19900,19900,0
|
|
20241218,175600,1531866450,19900,19900,19900,19900,0
|
|
20241218,175500,1531866450,19900,19900,19900,19900,0
|
|
20241218,175400,1531866450,19900,19900,19900,19900,0
|
|
20241218,175300,1531866450,19900,19900,19900,19900,0
|
|
20241218,175200,1531866450,19900,19900,19900,19900,0
|
|
20241218,175100,1531866450,19900,19900,19900,19900,0
|
|
20241218,175000,1531866450,19900,19900,19900,19900,0
|
|
20241218,174900,1531866450,19900,19900,19900,19900,0
|
|
20241218,174800,1531866450,19900,19900,19900,19900,0
|
|
20241218,174700,1531866450,19900,19900,19900,19900,0
|
|
20241218,174600,1531866450,19900,19900,19900,19900,0
|
|
20241218,174500,1531866450,19900,19900,19900,19900,0
|
|
20241218,174400,1531866450,19900,19900,19900,19900,0
|
|
20241218,174300,1531866450,19900,19900,19900,19900,0
|
|
20241218,174200,1531866450,19900,19900,19900,19900,0
|
|
20241218,174100,1531866450,19900,19900,19900,19900,0
|
|
20241218,174000,1531866450,19900,19900,19900,19900,0
|
|
20241218,173900,1531866450,19900,19900,19900,19900,0
|
|
20241218,173800,1531866450,19900,19900,19900,19900,0
|
|
20241218,173700,1531866450,19900,19900,19900,19900,0
|
|
20241218,173600,1531866450,19900,19900,19900,19900,0
|
|
20241218,173500,1531866450,19900,19900,19900,19900,984
|
|
20241218,173400,1531866450,19900,19900,19900,19900,0
|
|
20241218,173300,1531866450,19900,19900,19900,19900,0
|
|
20241218,173200,1531866450,19900,19900,19900,19900,0
|
|
20241218,173100,1531866450,19900,19900,19900,19900,0
|
|
20241218,173000,1531866450,19900,19900,19900,19900,0
|
|
20241218,172900,1531866450,19900,19900,19900,19900,0
|
|
20241218,172800,1531866450,19900,19900,19900,19900,0
|
|
20241218,172700,1531866450,19900,19900,19900,19900,0
|
|
20241218,172600,1531866450,19900,19900,19900,19900,0
|
|
20241218,172500,1531866450,19900,19900,19900,19900,0
|
|
20241218,172400,1531866450,19900,19900,19900,19900,0
|
|
20241218,172300,1531866450,19900,19900,19900,19900,0
|
|
20241218,172200,1531866450,19900,19900,19900,19900,0
|
|
20241218,172100,1531866450,19900,19900,19900,19900,0
|
|
20241218,172000,1531866450,19900,19900,19900,19900,0
|
|
20241218,171900,1531866450,19900,19900,19900,19900,0
|
|
20241218,171800,1531866450,19900,19900,19900,19900,0
|
|
20241218,171700,1531866450,19900,19900,19900,19900,0
|
|
20241218,171600,1531866450,19900,19900,19900,19900,0
|
|
20241218,171500,1531866450,19900,19900,19900,19900,0
|
|
20241218,171400,1531866450,19900,19900,19900,19900,0
|
|
20241218,171300,1531866450,19900,19900,19900,19900,0
|
|
20241218,171200,1531866450,19900,19900,19900,19900,0
|
|
20241218,171100,1531866450,19900,19900,19900,19900,0
|
|
20241218,171000,1531866450,19900,19900,19900,19900,0
|
|
20241218,170900,1531866450,19900,19900,19900,19900,0
|
|
20241218,170800,1531866450,19900,19900,19900,19900,0
|
|
20241218,170700,1531866450,19900,19900,19900,19900,0
|
|
20241218,170600,1531866450,19900,19900,19900,19900,0
|
|
20241218,170500,1531866450,19900,19900,19900,19900,984
|
|
20241218,170400,1531866450,19900,19900,19900,19900,0
|
|
20241218,170300,1531866450,19900,19900,19900,19900,0
|
|
20241218,170200,1531866450,19900,19900,19900,19900,0
|
|
20241218,170100,1531866450,19900,19900,19900,19900,0
|
|
20241218,170000,1531866450,19900,19900,19900,19900,0
|
|
20241218,165900,1531866450,19900,19900,19900,19900,0
|
|
20241218,165800,1531866450,19900,19900,19900,19900,0
|
|
20241218,165700,1531866450,19900,19900,19900,19900,0
|
|
20241218,165600,1531866450,19900,19900,19900,19900,0
|
|
20241218,165500,1531866450,19900,19900,19900,19900,0
|
|
20241218,165400,1531866450,19900,19900,19900,19900,0
|
|
20241218,165300,1531866450,19900,19900,19900,19900,0
|
|
20241218,165200,1531866450,19900,19900,19900,19900,0
|
|
20241218,165100,1531866450,19900,19900,19900,19900,0
|
|
20241218,165000,1531866450,19900,19900,19900,19900,0
|
|
20241218,164900,1531866450,19900,19900,19900,19900,0
|
|
20241218,164800,1531866450,19900,19900,19900,19900,0
|
|
20241218,164700,1531866450,19900,19900,19900,19900,0
|
|
20241218,164600,1531866450,19900,19900,19900,19900,0
|
|
20241218,164500,1531866450,19900,19900,19900,19900,0
|
|
20241218,164400,1531866450,19900,19900,19900,19900,0
|
|
20241218,164300,1531866450,19900,19900,19900,19900,0
|
|
20241218,164200,1531866450,19900,19900,19900,19900,0
|
|
20241218,164100,1531866450,19900,19900,19900,19900,0
|
|
20241218,164000,1531866450,19900,19900,19900,19900,0
|
|
20241218,163900,1531866450,19900,19900,19900,19900,0
|
|
20241218,163800,1531866450,19900,19900,19900,19900,0
|
|
20241218,163700,1531866450,19900,19900,19900,19900,0
|
|
20241218,163600,1531866450,19900,19900,19900,19900,0
|
|
20241218,163500,1531866450,19900,19900,19900,19900,984
|
|
20241218,163400,1531866450,19900,19900,19900,19900,0
|
|
20241218,163300,1531866450,19900,19900,19900,19900,0
|
|
20241218,163200,1531866450,19900,19900,19900,19900,0
|
|
20241218,163100,1531866450,19900,19900,19900,19900,0
|
|
20241218,163000,1531866450,19900,19900,19900,19900,0
|
|
20241218,162900,1531866450,19900,19900,19900,19900,0
|
|
20241218,162800,1531866450,19900,19900,19900,19900,0
|
|
20241218,162700,1531866450,19900,19900,19900,19900,0
|
|
20241218,162600,1531866450,19900,19900,19900,19900,0
|
|
20241218,162500,1531866450,19900,19900,19900,19900,0
|
|
20241218,162400,1531866450,19900,19900,19900,19900,0
|
|
20241218,162300,1531866450,19900,19900,19900,19900,0
|
|
20241218,162200,1531866450,19900,19900,19900,19900,0
|
|
20241218,162100,1531866450,19900,19900,19900,19900,0
|
|
20241218,162000,1531866450,19900,19900,19900,19900,0
|
|
20241218,161900,1531866450,19900,19900,19900,19900,0
|
|
20241218,161800,1531866450,19900,19900,19900,19900,0
|
|
20241218,161700,1531866450,19900,19900,19900,19900,0
|
|
20241218,161600,1531866450,19900,19900,19900,19900,0
|
|
20241218,161500,1531866450,19900,19900,19900,19900,0
|
|
20241218,161400,1531866450,19900,19900,19900,19900,0
|
|
20241218,161300,1531866450,19900,19900,19900,19900,0
|
|
20241218,161200,1531866450,19900,19900,19900,19900,0
|
|
20241218,161100,1531866450,19900,19900,19900,19900,0
|
|
20241218,161000,1531866450,19900,19900,19900,19900,0
|
|
20241218,160900,1531866450,19900,19900,19900,19900,0
|
|
20241218,160800,1531866450,19900,19900,19900,19900,0
|
|
20241218,160700,1531866450,19900,19900,19900,19900,0
|
|
20241218,160600,1531866450,19900,19900,19900,19900,0
|
|
20241218,160500,1531866450,19900,19900,19900,19900,984
|
|
20241218,160400,1531866450,19900,19900,19900,19900,0
|
|
20241218,160300,1531866450,19900,19900,19900,19900,0
|
|
20241218,160200,1531866450,19900,19900,19900,19900,0
|
|
20241218,160100,1531866450,19900,19900,19900,19900,0
|
|
20241218,160000,1531866450,19900,19900,19900,19900,0
|
|
20241218,155900,1531866450,19900,19900,19900,19900,0
|
|
20241218,155800,1531866450,19900,19900,19900,19900,0
|
|
20241218,155700,1531866450,19900,19900,19900,19900,0
|
|
20241218,155600,1531866450,19900,19900,19900,19900,0
|
|
20241218,155500,1531866450,19900,19900,19900,19900,0
|
|
20241218,155400,1531866450,19900,19900,19900,19900,0
|
|
20241218,155300,1531866450,19900,19900,19900,19900,0
|
|
20241218,155200,1531866450,19900,19900,19900,19900,0
|
|
20241218,155100,1531866450,19900,19900,19900,19900,0
|
|
20241218,155000,1531866450,19900,19900,19900,19900,0
|
|
20241218,154900,1531866450,19900,19900,19900,19900,0
|
|
20241218,154800,1531866450,19900,19900,19900,19900,0
|
|
20241218,154700,1531866450,19900,19900,19900,19900,0
|
|
20241218,154600,1531866450,19900,19900,19900,19900,0
|
|
20241218,154500,1531866450,19900,19900,19900,19900,0
|
|
20241218,154400,1531866450,19900,19900,19900,19900,0
|
|
20241218,154300,1531866450,19900,19900,19900,19900,0
|
|
20241218,154200,1531866450,19900,19900,19900,19900,0
|
|
20241218,154100,1531866450,19900,19900,19900,19900,0
|
|
20241218,154000,1531866450,19900,19900,19900,19900,0
|
|
20241218,153900,1531866450,19900,19900,19900,19900,0
|
|
20241218,153800,1531866450,19900,19900,19900,19900,0
|
|
20241218,153700,1531866450,19900,19900,19900,19900,0
|
|
20241218,153600,1531866450,19900,19900,19900,19900,0
|
|
20241218,153500,1531866450,19900,19900,19900,19900,984
|
|
20241218,153400,1531866450,19900,19900,19900,19900,0
|
|
20241218,153300,1531866450,19900,19900,19900,19900,0
|
|
20241218,153200,1531866450,19900,19900,19900,19900,0
|
|
20241218,153100,1531866450,19900,19900,19900,19900,0
|
|
20241218,153000,1531866450,19900,19900,19900,19900,984
|
|
20241218,152900,1512284850,19910,19910,19910,19910,0
|
|
20241218,152800,1512284850,19910,19910,19910,19910,0
|
|
20241218,152700,1512284850,19910,19910,19910,19910,0
|
|
20241218,152600,1512284850,19910,19910,19910,19910,0
|
|
20241218,152500,1512284850,19910,19910,19910,19910,0
|
|
20241218,152400,1512284850,19910,19910,19910,19910,0
|
|
20241218,152300,1512284850,19910,19910,19910,19910,0
|
|
20241218,152200,1512284850,19910,19910,19910,19910,0
|
|
20241218,152100,1512284850,19910,19910,19910,19910,0
|
|
20241218,152000,1512284850,19910,19910,19910,19910,0
|
|
20241218,151900,1512284850,19910,19950,19950,19910,449
|
|
20241218,151800,1503344890,19930,19870,19940,19870,177
|
|
20241218,151700,1499824120,19870,19870,19870,19860,341
|
|
20241218,151600,1493050990,19880,19880,19880,19870,487
|
|
20241218,151500,1483373800,19880,19870,19890,19870,118
|
|
20241218,151400,1481027200,19890,19900,19950,19870,299
|
|
20241218,151300,1475081350,19870,19870,19870,19860,526
|
|
20241218,151200,1464629920,19870,19880,19880,19860,525
|
|
20241218,151100,1454202630,19860,19870,19880,19860,303
|
|
20241218,151000,1448184090,19870,19870,19960,19870,457
|
|
20241218,150900,1439101090,19880,19880,19960,19880,508
|
|
20241218,150800,1429000600,19880,19880,19880,19880,254
|
|
20241218,150700,1423951080,19890,19890,19960,19880,474
|
|
20241218,150600,1414522670,19880,19890,19970,19880,2037
|
|
20241218,150500,1374021440,19890,19880,19970,19880,298
|
|
20241218,150400,1368094680,19890,19870,19890,19870,256
|
|
20241218,150300,1363007920,19880,19890,19970,19880,293
|
|
20241218,150200,1357180570,19890,19880,19970,19880,556
|
|
20241218,150100,1346124060,19870,19900,19900,19870,1333
|
|
20241218,150000,1319604950,19860,19880,19900,19860,255
|
|
20241218,145900,1314540590,19860,19870,19870,19860,323
|
|
20241218,145800,1308125510,19870,19880,19900,19860,534
|
|
20241218,145700,1297517560,19900,19870,19900,19850,294
|
|
20241218,145600,1291678750,19840,19840,19860,19840,436
|
|
20241218,145500,1283023320,19860,19850,19900,19840,1229
|
|
20241218,145400,1258620130,19840,19850,19850,19840,252
|
|
20241218,145300,1253620170,19860,19860,19900,19860,242
|
|
20241218,145200,1248811140,19860,19860,19870,19860,473
|
|
20241218,145100,1239417350,19860,19860,19900,19860,425
|
|
20241218,145000,1230976120,19850,19880,19900,19850,340
|
|
20241218,144900,1224224270,19880,19830,19890,19830,550
|
|
20241218,144800,1213312450,19830,19820,19860,19820,534
|
|
20241218,144700,1202725900,19820,19830,19850,19810,484
|
|
20241218,144600,1193131990,19830,19820,19840,19820,325
|
|
20241218,144500,1186690260,19830,19830,19830,19820,385
|
|
20241218,144400,1179058430,19830,19850,19850,19830,524
|
|
20241218,144300,1168664400,19850,19930,19930,19850,305
|
|
20241218,144200,1162606080,19840,19830,19960,19820,447
|
|
20241218,144100,1153736000,19800,19810,19830,19800,698
|
|
20241218,144000,1139905180,19810,19840,19880,19810,740
|
|
20241218,143900,1125232660,19850,19830,19850,19820,325
|
|
20241218,143800,1118787800,19840,19840,19840,19840,258
|
|
20241218,143700,1113669080,19850,19860,19860,19850,994
|
|
20241218,143600,1093935640,19870,19940,19940,19860,251
|
|
20241218,143500,1088949500,19960,19890,19960,19880,339
|
|
20241218,143400,1082205170,19870,19860,19960,19860,365
|
|
20241218,143300,1074950570,19840,19850,19890,19830,573
|
|
20241218,143200,1063577380,19860,19860,19910,19820,824
|
|
20241218,143100,1047236880,19900,19870,19940,19830,904
|
|
20241218,143000,1029291910,19870,19860,19940,19850,416
|
|
20241218,142900,1021029380,19870,19870,19870,19870,7
|
|
20241218,142800,1020890290,19870,19870,19870,19870,6
|
|
20241218,142700,1020771070,19870,19870,19940,19870,24
|
|
20241218,142600,1020293220,19870,19870,19870,19870,7
|
|
20241218,142500,1020154130,19870,19870,19870,19870,7
|
|
20241218,142400,1020015040,19870,19870,19870,19870,7
|
|
20241218,142300,1019875950,19870,19860,19940,19860,67
|
|
20241218,142200,1018541710,19860,19860,19900,19860,67
|
|
20241218,142100,1017210720,19860,19860,19860,19860,7
|
|
20241218,142000,1017071700,19860,19860,19880,19860,619
|
|
20241218,141900,1004777590,19850,19850,19850,19850,42
|
|
20241218,141800,1003943890,19850,19850,19850,19850,0
|
|
20241218,141700,1003943890,19850,19850,19850,19850,39
|
|
20241218,141600,1003169740,19860,19860,19860,19860,0
|
|
20241218,141500,1003169740,19860,19860,19860,19860,1
|
|
20241218,141400,1003149880,19850,19850,19850,19850,6
|
|
20241218,141300,1003030780,19850,19850,19850,19850,5
|
|
20241218,141200,1002931530,19840,19880,19880,19840,519
|
|
20241218,141100,992622520,19870,19890,19940,19870,51
|
|
20241218,141000,991607820,19890,19880,19890,19880,15
|
|
20241218,140900,991309550,19900,19870,19940,19870,55
|
|
20241218,140800,990213950,19910,19900,19920,19900,11
|
|
20241218,140700,989994950,19920,19880,19920,19880,9
|
|
20241218,140600,989815960,19880,19890,19890,19880,33
|
|
20241218,140500,989159900,19890,19890,19890,19890,12
|
|
20241218,140400,988921220,19880,19880,19880,19880,2
|
|
20241218,140300,988881460,19880,19880,19880,19880,6
|
|
20241218,140200,988762180,19880,19890,19890,19880,37
|
|
20241218,140100,988026600,19940,19910,19940,19910,2
|
|
20241218,140000,987986750,19960,19890,19960,19880,32
|
|
20241218,135900,987349040,19960,19870,19960,19870,178
|
|
20241218,135800,983808370,19870,19880,19960,19870,40
|
|
20241218,135700,983011960,19850,19850,19960,19850,29
|
|
20241218,135600,982435380,19900,19920,19960,19900,181
|
|
20241218,135500,978827320,19920,19910,19950,19910,98
|
|
20241218,135400,976873330,19910,19900,19910,19900,33
|
|
20241218,135300,976216600,19910,19860,19920,19860,52
|
|
20241218,135200,975181110,19870,19850,19870,19830,89
|
|
20241218,135100,973415380,19840,19840,19840,19840,6
|
|
20241218,135000,973296340,19840,19820,19950,19820,15
|
|
20241218,134900,972997810,19810,19800,19830,19800,9
|
|
20241218,134800,972819500,19790,19820,19820,19760,614
|
|
20241218,134700,960673380,19860,19870,19870,19830,23
|
|
20241218,134600,960217020,19820,19820,19820,19820,0
|
|
20241218,134500,960217020,19820,19820,19820,19820,6
|
|
20241218,134400,960098100,19940,19940,19940,19940,0
|
|
20241218,134300,960098100,19940,19820,19940,19800,71
|
|
20241218,134200,958687290,19810,19810,19810,19810,3
|
|
20241218,134100,958627860,19820,19820,19820,19820,0
|
|
20241218,134000,958627860,19820,19810,19820,19810,24
|
|
20241218,133900,958152410,19830,19830,19830,19830,1
|
|
20241218,133800,958132580,19810,19800,19830,19800,5
|
|
20241218,133700,958033530,19830,19790,19830,19790,18
|
|
20241218,133600,957677020,19810,19810,19810,19810,0
|
|
20241218,133500,957677020,19810,19770,19810,19770,202
|
|
20241218,133400,953681120,19780,19780,19780,19780,0
|
|
20241218,133300,953681120,19780,19780,19780,19780,0
|
|
20241218,133200,953681120,19780,19780,19780,19780,139
|
|
20241218,133100,950931700,19790,19790,19790,19790,0
|
|
20241218,133000,950931700,19790,19790,19790,19790,21
|
|
20241218,132900,950516110,19780,19780,19780,19780,0
|
|
20241218,132800,950516110,19780,19780,19780,19780,0
|
|
20241218,132700,950516110,19780,19780,19780,19780,0
|
|
20241218,132600,950516110,19780,19780,19780,19780,63
|
|
20241218,132500,949269970,19780,19790,19810,19780,31
|
|
20241218,132400,948656240,19800,19790,19810,19790,24
|
|
20241218,132300,948181140,19800,19790,19810,19790,22
|
|
20241218,132200,947745670,19800,19800,19800,19790,11
|
|
20241218,132100,947527940,19790,19770,19800,19770,14
|
|
20241218,132000,947250790,19800,19760,19800,19760,13
|
|
20241218,131900,946993590,19800,19800,19800,19800,0
|
|
20241218,131800,946993590,19800,19750,19800,19740,51
|
|
20241218,131700,945985490,19740,19730,19750,19730,67
|
|
20241218,131600,944662320,19730,19740,19740,19730,32
|
|
20241218,131500,944030650,19740,19750,19750,19740,106
|
|
20241218,131400,941937180,19750,19750,19750,19750,0
|
|
20241218,131300,941937180,19750,19750,19750,19750,1
|
|
20241218,131200,941917430,19740,19750,19750,19740,6
|
|
20241218,131100,941798940,19740,19740,19740,19740,0
|
|
20241218,131000,941798940,19740,19740,19740,19740,11
|
|
20241218,130900,941581800,19740,19750,19830,19740,38
|
|
20241218,130800,940828730,19820,19820,19820,19820,0
|
|
20241218,130700,940828730,19820,19750,19820,19750,18
|
|
20241218,130600,940472280,19740,19740,19740,19740,0
|
|
20241218,130500,940472280,19740,19730,19770,19730,17
|
|
20241218,130400,940136430,19730,19730,19730,19730,0
|
|
20241218,130300,940136430,19730,19730,19730,19730,0
|
|
20241218,130200,940136430,19730,19750,19750,19730,3
|
|
20241218,130100,940077220,19760,19740,19760,19740,4
|
|
20241218,130000,939998230,19750,19730,19750,19730,4
|
|
20241218,125900,939919280,19730,19730,19760,19730,4
|
|
20241218,125800,939840330,19760,19760,19760,19760,0
|
|
20241218,125700,939840330,19760,19730,19770,19730,39
|
|
20241218,125600,939069610,19730,19740,19750,19730,7
|
|
20241218,125500,938931470,19760,19740,19760,19740,2
|
|
20241218,125400,938891970,19730,19740,19750,19730,107
|
|
20241218,125300,936778840,19740,19740,19740,19740,1
|
|
20241218,125200,936759100,19740,19740,19740,19740,2
|
|
20241218,125100,936719620,19740,19740,19740,19740,6
|
|
20241218,125000,936601180,19740,19740,19760,19730,28
|
|
20241218,124900,936048530,19740,19740,19740,19740,4
|
|
20241218,124800,935969570,19740,19740,19740,19740,0
|
|
20241218,124700,935969570,19740,19740,19740,19740,1
|
|
20241218,124600,935949830,19730,19730,19730,19730,8
|
|
20241218,124500,935791990,19730,19730,19730,19730,0
|
|
20241218,124400,935791990,19730,19730,19730,19730,5
|
|
20241218,124300,935693340,19750,19750,19750,19750,2
|
|
20241218,124200,935653840,19710,19700,19830,19700,165
|
|
20241218,124100,932396360,19690,19690,19690,19680,21
|
|
20241218,124000,931982890,19690,19690,19690,19690,15
|
|
20241218,123900,931687540,19690,19700,19700,19690,106
|
|
20241218,123800,929600390,19690,19730,19730,19690,165
|
|
20241218,123700,926350440,19740,19760,19760,19730,270
|
|
20241218,123600,921018060,19770,19760,19770,19760,3
|
|
20241218,123500,920958760,19770,19780,19780,19770,19
|
|
20241218,123400,920583120,19780,19780,19780,19780,0
|
|
20241218,123300,920583120,19780,19780,19780,19780,2
|
|
20241218,123200,920543560,19780,19780,19780,19780,0
|
|
20241218,123100,920543560,19780,19780,19790,19780,10
|
|
20241218,123000,920345750,19780,19780,19780,19780,2
|
|
20241218,122900,920306190,19780,19780,19790,19780,4
|
|
20241218,122800,920227060,19780,19780,19780,19780,9
|
|
20241218,122700,920049040,19800,19800,19810,19800,4
|
|
20241218,122600,919969820,19840,19810,19840,19780,129
|
|
20241218,122500,917414930,19790,19780,19790,19780,3
|
|
20241218,122400,917355580,19780,19780,19780,19780,2
|
|
20241218,122300,917316020,19780,19780,19780,19780,3
|
|
20241218,122200,917256680,19770,19770,19770,19770,4
|
|
20241218,122100,917177600,19770,19770,19770,19770,36
|
|
20241218,122000,916465880,19760,19760,19760,19760,7
|
|
20241218,121900,916327560,19760,19770,19770,19760,4
|
|
20241218,121800,916248510,19760,19750,19760,19750,16
|
|
20241218,121700,915932380,19760,19720,19760,19720,16
|
|
20241218,121600,915616370,19720,19710,19720,19710,16
|
|
20241218,121500,915300860,19700,19710,19720,19700,262
|
|
20241218,121400,910137110,19710,19720,19720,19710,4
|
|
20241218,121300,910058260,19710,19690,19710,19690,34
|
|
20241218,121200,909388310,19670,19840,19840,19670,17676
|
|
20241218,121100,558826580,19850,19860,19860,19850,3
|
|
20241218,121000,558767020,19860,19860,19860,19860,11
|
|
20241218,120900,558548560,19850,19850,19850,19850,6
|
|
20241218,120800,558429460,19850,19850,19850,19850,9
|
|
20241218,120700,558250810,19840,19840,19840,19830,18
|
|
20241218,120600,557893740,19840,19840,19840,19840,3
|
|
20241218,120500,557834220,19830,19830,19860,19830,304
|
|
20241218,120400,551800590,19830,19830,19830,19830,12
|
|
20241218,120300,551562630,19830,19820,19830,19820,16
|
|
20241218,120200,551245400,19820,19810,19820,19810,4
|
|
20241218,120100,551166150,19800,19800,19800,19800,1
|
|
20241218,120000,551146350,19790,19790,19790,19790,1
|
|
20241218,115900,551126560,19790,19790,19830,19790,31
|
|
20241218,115800,550511930,19790,19840,19840,19790,220
|
|
20241218,115700,546151240,19850,19920,19920,19850,122
|
|
20241218,115600,543726130,19970,19900,19970,19900,500
|
|
20241218,115500,533750450,19770,19770,19770,19770,1
|
|
20241218,115400,533730680,19940,19880,19940,19880,101
|
|
20241218,115300,531721260,19770,19770,19770,19770,20
|
|
20241218,115200,531325860,19880,19880,19880,19880,12
|
|
20241218,115100,531087300,19880,19880,19880,19880,18
|
|
20241218,115000,530729460,19960,19820,19960,19750,416
|
|
20241218,114900,522472860,19820,19810,19820,19810,100
|
|
20241218,114800,520491020,19820,19820,19820,19820,0
|
|
20241218,114700,520491020,19820,19820,19820,19820,0
|
|
20241218,114600,520491020,19820,19820,19820,19820,1
|
|
20241218,114500,520471200,19810,19820,19820,19810,176
|
|
20241218,114400,516982890,19750,19750,19750,19750,0
|
|
20241218,114300,516982890,19750,19770,19790,19740,23
|
|
20241218,114200,516528410,19830,19820,19830,19820,15
|
|
20241218,114100,516231060,19840,19730,19840,19730,301
|
|
20241218,114000,510277690,19730,19730,19730,19730,0
|
|
20241218,113900,510277690,19730,19730,19730,19730,0
|
|
20241218,113800,510277690,19730,19730,19730,19730,3
|
|
20241218,113700,510218500,19730,19730,19730,19730,0
|
|
20241218,113600,510218500,19730,19730,19730,19730,88
|
|
20241218,113500,508482260,19740,19740,19760,19740,131
|
|
20241218,113400,505895100,19780,19740,19780,19740,2
|
|
20241218,113300,505855580,19770,19770,19770,19770,0
|
|
20241218,113200,505855580,19770,19720,19770,19720,4
|
|
20241218,113100,505776600,19750,19720,19750,19720,234
|
|
20241218,113000,501155130,19750,19720,19750,19720,369
|
|
20241218,112900,493871120,19740,19720,19740,19720,194
|
|
20241218,112800,490043510,19740,19740,19740,19720,58
|
|
20241218,112700,488899280,19740,19740,19740,19740,9
|
|
20241218,112600,488721620,19740,19740,19740,19740,3
|
|
20241218,112500,488662400,19740,19730,19740,19730,30
|
|
20241218,112400,488070210,19730,19730,19730,19730,21
|
|
20241218,112300,487655880,19710,19710,19750,19710,183
|
|
20241218,112200,484048910,19750,19710,19750,19710,36
|
|
20241218,112100,483339270,19700,19700,19700,19700,2
|
|
20241218,112000,483299870,19700,19700,19700,19700,38
|
|
20241218,111900,482551270,19700,19700,19700,19700,3
|
|
20241218,111800,482492170,19690,19690,19700,19670,101
|
|
20241218,111700,480505370,19690,19690,19690,19690,1
|
|
20241218,111600,480485680,19690,19680,19690,19680,60
|
|
20241218,111500,479304580,19680,19680,19680,19680,19
|
|
20241218,111400,478930660,19680,19680,19680,19680,31
|
|
20241218,111300,478320580,19680,19670,19680,19670,65
|
|
20241218,111200,477042020,19670,19680,19680,19670,15
|
|
20241218,111100,476746890,19690,19700,19700,19690,36
|
|
20241218,111000,476038020,19690,19690,19690,19690,6
|
|
20241218,110900,475919880,19690,19690,19700,19690,505
|
|
20241218,110800,465971420,19700,19690,19700,19690,30
|
|
20241218,110700,465380510,19700,19700,19700,19700,4
|
|
20241218,110600,465301710,19690,19690,19740,19680,703
|
|
20241218,110500,451454960,19690,19690,19690,19690,3
|
|
20241218,110400,451395890,19690,19680,19690,19670,17
|
|
20241218,110300,451061340,19670,19670,19670,19670,0
|
|
20241218,110200,451061340,19670,19670,19670,19670,0
|
|
20241218,110100,451061340,19670,19670,19670,19670,1
|
|
20241218,110000,451041670,19660,19660,19660,19660,0
|
|
20241218,105900,451041670,19660,19660,19660,19660,7
|
|
20241218,105800,450904050,19650,19660,19660,19650,9
|
|
20241218,105700,450727160,19660,19650,19660,19650,30
|
|
20241218,105600,450137650,19650,19650,19650,19650,40
|
|
20241218,105500,449351650,19640,19640,19650,19640,14
|
|
20241218,105400,449076590,19650,19650,19650,19640,168
|
|
20241218,105300,445775870,19650,19660,19670,19650,152
|
|
20241218,105200,442789040,19660,19670,19670,19660,308
|
|
20241218,105100,436733560,19670,19680,19680,19670,172
|
|
20241218,105000,433349570,19680,19680,19680,19680,0
|
|
20241218,104900,433349570,19680,19690,19740,19680,189
|
|
20241218,104800,429628890,19690,19690,19690,19680,155
|
|
20241218,104700,426577380,19690,19700,19700,19690,134
|
|
20241218,104600,423937790,19710,19710,19710,19710,156
|
|
20241218,104500,420863030,19710,19700,19710,19700,3
|
|
20241218,104400,420803910,19700,19730,19730,19700,2898
|
|
20241218,104300,363669200,19740,19760,19760,19740,1581
|
|
20241218,104200,332443870,19770,19770,19770,19770,0
|
|
20241218,104100,332443870,19770,19770,19770,19770,2
|
|
20241218,104000,332404330,19760,19760,19760,19760,0
|
|
20241218,103900,332404330,19760,19760,19760,19760,0
|
|
20241218,103800,332404330,19760,19760,19760,19760,310
|
|
20241218,103700,326278730,19770,19770,19770,19770,7
|
|
20241218,103600,326140340,19770,19770,19770,19770,1
|
|
20241218,103500,326120570,19770,19760,19770,19760,4
|
|
20241218,103400,326041520,19760,19770,19770,19760,121
|
|
20241218,103300,323650450,19770,19770,19770,19770,13
|
|
20241218,103200,323393440,19760,19770,19770,19760,110
|
|
20241218,103100,321219740,19770,19770,19770,19760,197
|
|
20241218,103000,317326050,19770,19770,19770,19770,150
|
|
20241218,102900,314360550,19780,19780,19780,19780,97
|
|
20241218,102800,312441890,19780,19800,19800,19780,271
|
|
20241218,102700,307081440,19800,19800,19800,19800,1
|
|
20241218,102600,307061640,19790,19790,19790,19790,0
|
|
20241218,102500,307061640,19790,19790,19790,19790,39
|
|
20241218,102400,306289830,19790,19790,19790,19790,3
|
|
20241218,102300,306230460,19800,19800,19800,19800,183
|
|
20241218,102200,302607060,19810,19810,19810,19810,0
|
|
20241218,102100,302607060,19810,19810,19810,19810,10
|
|
20241218,102000,302408960,19810,19800,19810,19800,12
|
|
20241218,101900,302171340,19800,19800,19800,19800,5
|
|
20241218,101800,302072340,19790,19780,19790,19780,66
|
|
20241218,101700,300766490,19780,19790,19790,19780,136
|
|
20241218,101600,298076390,19800,19800,19800,19800,2
|
|
20241218,101500,298036790,19800,19800,19800,19800,30
|
|
20241218,101400,297442790,19800,19790,19800,19790,4
|
|
20241218,101300,297363620,19800,19800,19800,19800,12
|
|
20241218,101200,297126020,19800,19790,19800,19790,2
|
|
20241218,101100,297086430,19800,19790,19800,19790,4
|
|
20241218,101000,297007260,19800,19790,19800,19790,200
|
|
20241218,100900,293048010,19780,19780,19780,19780,15
|
|
20241218,100800,292751310,19780,19790,19790,19780,3
|
|
20241218,100700,292691950,19790,19790,19790,19790,0
|
|
20241218,100600,292691950,19790,19790,19790,19790,39
|
|
20241218,100500,291920140,19800,19800,19800,19800,0
|
|
20241218,100400,291920140,19800,19800,19800,19800,1
|
|
20241218,100300,291900340,19800,19780,19800,19780,21
|
|
20241218,100200,291484930,19770,19790,19790,19770,1107
|
|
20241218,100100,269595480,19800,19800,19800,19800,30
|
|
20241218,100000,269001480,19800,19840,19840,19790,291
|
|
20241218,095900,263240350,19850,19850,19850,19850,0
|
|
20241218,095800,263240350,19850,19850,19850,19850,31
|
|
20241218,095700,262625000,19850,19850,19850,19850,2
|
|
20241218,095600,262585300,19850,19850,19850,19850,1
|
|
20241218,095500,262565450,19850,19850,19850,19850,1
|
|
20241218,095400,262545600,19850,19840,19850,19840,2
|
|
20241218,095300,262505910,19880,19820,19950,19820,95
|
|
20241218,095200,260619860,19820,19990,19990,19820,21
|
|
20241218,095100,260201770,20000,19870,20000,19870,400
|
|
20241218,095000,252219150,19750,19780,19940,19750,556
|
|
20241218,094900,241204680,19850,19780,19850,19770,303
|
|
20241218,094800,235205960,19780,19780,19810,19780,9
|
|
20241218,094700,235027910,19780,19770,19840,19770,101
|
|
20241218,094600,233030110,19770,19770,19770,19770,46
|
|
20241218,094500,232120690,19770,19770,19770,19770,34
|
|
20241218,094400,231448510,19760,19740,19760,19740,356
|
|
20241218,094300,224417890,19730,19720,19730,19720,447
|
|
20241218,094200,215602290,19720,19720,19720,19720,2
|
|
20241218,094100,215562850,19720,19730,19730,19720,189
|
|
20241218,094000,211834760,19730,19730,19730,19720,94
|
|
20241218,093900,209980910,19730,19730,19730,19730,76
|
|
20241218,093800,208481430,19740,19810,19810,19740,1924
|
|
20241218,093700,170418690,19800,19800,19800,19800,149
|
|
20241218,093600,167468490,19840,19830,19840,19810,903
|
|
20241218,093500,149573040,19850,19840,19850,19840,3
|
|
20241218,093400,149513510,19840,19860,19860,19840,109
|
|
20241218,093300,147350930,19850,19860,19860,19850,12
|
|
20241218,093200,147112720,19870,19890,19890,19870,209
|
|
20241218,093100,142959670,19890,19890,19890,19890,1
|
|
20241218,093000,142939780,19880,19870,19880,19870,2
|
|
20241218,092900,142900030,19870,19870,19870,19870,5
|
|
20241218,092800,142800680,19870,19860,19890,19860,34
|
|
20241218,092700,142125280,19860,19850,19860,19850,2
|
|
20241218,092600,142085570,19840,19840,19840,19840,0
|
|
20241218,092500,142085570,19840,19840,19840,19840,0
|
|
20241218,092400,142085570,19840,19850,19850,19840,31
|
|
20241218,092300,141470240,19830,19830,19830,19830,1
|
|
20241218,092200,141450410,19860,19800,19860,19800,22
|
|
20241218,092100,141013920,19790,19810,19810,19780,1098
|
|
20241218,092000,119290210,19800,19800,19800,19800,1
|
|
20241218,091900,119270410,19800,19840,19850,19800,531
|
|
20241218,091800,108752330,19820,19830,19840,19820,114
|
|
20241218,091700,106490810,19810,19810,19810,19810,25
|
|
20241218,091600,105995560,19800,19830,19830,19800,529
|
|
20241218,091500,95516440,19850,19900,19900,19840,371
|
|
20241218,091400,88141010,19950,19900,19950,19900,19
|
|
20241218,091300,87762210,19890,19900,19900,19880,200
|
|
20241218,091200,83785750,19900,20050,20100,19900,1371
|
|
20241218,091100,56469190,19960,20000,20000,19960,10
|
|
20241218,091000,56269390,19960,19990,20050,19950,24
|
|
20241218,090900,55789360,19950,19930,20000,19920,631
|
|
20241218,090800,43214080,19930,19930,19930,19930,17
|
|
20241218,090700,42875270,19960,19970,19970,19960,202
|
|
20241218,090600,38841340,19990,19990,19990,19990,1
|
|
20241218,090500,38821350,19930,19960,19960,19930,3
|
|
20241218,090400,38761530,19930,19960,19960,19930,2
|
|
20241218,090300,38721640,19930,19930,19960,19930,5
|
|
20241218,090200,38621940,19900,19900,19900,19890,191
|
|
20241218,090100,34821240,19900,19960,19960,19900,1050
|
|
20241218,090000,13883520,19960,20100,20100,19960,694
|