731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210800,1745132400,189900,189900,189900,189900,265
|
|
20241218,210700,1745132400,189900,189900,189900,189900,0
|
|
20241218,210600,1745132400,189900,189900,189900,189900,0
|
|
20241218,210500,1745132400,189900,189900,189900,189900,0
|
|
20241218,210400,1745132400,189900,189900,189900,189900,0
|
|
20241218,210300,1745132400,189900,189900,189900,189900,0
|
|
20241218,210200,1745132400,189900,189900,189900,189900,0
|
|
20241218,210100,1745132400,189900,189900,189900,189900,0
|
|
20241218,210000,1745132400,189900,189900,189900,189900,0
|
|
20241218,205900,1745132400,189900,189900,189900,189900,0
|
|
20241218,205800,1745132400,189900,189900,189900,189900,0
|
|
20241218,205700,1745132400,189900,189900,189900,189900,0
|
|
20241218,205600,1745132400,189900,189900,189900,189900,0
|
|
20241218,205500,1745132400,189900,189900,189900,189900,0
|
|
20241218,205400,1745132400,189900,189900,189900,189900,0
|
|
20241218,205300,1745132400,189900,189900,189900,189900,0
|
|
20241218,205200,1745132400,189900,189900,189900,189900,0
|
|
20241218,205100,1745132400,189900,189900,189900,189900,0
|
|
20241218,205000,1745132400,189900,189900,189900,189900,0
|
|
20241218,204900,1745132400,189900,189900,189900,189900,0
|
|
20241218,204800,1745132400,189900,189900,189900,189900,0
|
|
20241218,204700,1745132400,189900,189900,189900,189900,0
|
|
20241218,204600,1745132400,189900,189900,189900,189900,0
|
|
20241218,204500,1745132400,189900,189900,189900,189900,0
|
|
20241218,204400,1745132400,189900,189900,189900,189900,0
|
|
20241218,204300,1745132400,189900,189900,189900,189900,0
|
|
20241218,204200,1745132400,189900,189900,189900,189900,0
|
|
20241218,204100,1745132400,189900,189900,189900,189900,0
|
|
20241218,204000,1745132400,189900,189900,189900,189900,0
|
|
20241218,203900,1745132400,189900,189900,189900,189900,0
|
|
20241218,203800,1745132400,189900,189900,189900,189900,265
|
|
20241218,203700,1745132400,189900,189900,189900,189900,0
|
|
20241218,203600,1745132400,189900,189900,189900,189900,0
|
|
20241218,203500,1745132400,189900,189900,189900,189900,0
|
|
20241218,203400,1745132400,189900,189900,189900,189900,0
|
|
20241218,203300,1745132400,189900,189900,189900,189900,0
|
|
20241218,203200,1745132400,189900,189900,189900,189900,0
|
|
20241218,203100,1745132400,189900,189900,189900,189900,0
|
|
20241218,203000,1745132400,189900,189900,189900,189900,0
|
|
20241218,202900,1745132400,189900,189900,189900,189900,0
|
|
20241218,202800,1745132400,189900,189900,189900,189900,0
|
|
20241218,202700,1745132400,189900,189900,189900,189900,0
|
|
20241218,202600,1745132400,189900,189900,189900,189900,0
|
|
20241218,202500,1745132400,189900,189900,189900,189900,0
|
|
20241218,202400,1745132400,189900,189900,189900,189900,0
|
|
20241218,202300,1745132400,189900,189900,189900,189900,0
|
|
20241218,202200,1745132400,189900,189900,189900,189900,0
|
|
20241218,202100,1745132400,189900,189900,189900,189900,0
|
|
20241218,202000,1745132400,189900,189900,189900,189900,0
|
|
20241218,201900,1745132400,189900,189900,189900,189900,0
|
|
20241218,201800,1745132400,189900,189900,189900,189900,0
|
|
20241218,201700,1745132400,189900,189900,189900,189900,0
|
|
20241218,201600,1745132400,189900,189900,189900,189900,0
|
|
20241218,201500,1745132400,189900,189900,189900,189900,0
|
|
20241218,201400,1745132400,189900,189900,189900,189900,0
|
|
20241218,201300,1745132400,189900,189900,189900,189900,0
|
|
20241218,201200,1745132400,189900,189900,189900,189900,0
|
|
20241218,201100,1745132400,189900,189900,189900,189900,0
|
|
20241218,201000,1745132400,189900,189900,189900,189900,0
|
|
20241218,200900,1745132400,189900,189900,189900,189900,0
|
|
20241218,200800,1745132400,189900,189900,189900,189900,265
|
|
20241218,200700,1745132400,189900,189900,189900,189900,0
|
|
20241218,200600,1745132400,189900,189900,189900,189900,0
|
|
20241218,200500,1745132400,189900,189900,189900,189900,0
|
|
20241218,200400,1745132400,189900,189900,189900,189900,0
|
|
20241218,200300,1745132400,189900,189900,189900,189900,0
|
|
20241218,200200,1745132400,189900,189900,189900,189900,0
|
|
20241218,200100,1745132400,189900,189900,189900,189900,0
|
|
20241218,200000,1745132400,189900,189900,189900,189900,0
|
|
20241218,195900,1745132400,189900,189900,189900,189900,0
|
|
20241218,195800,1745132400,189900,189900,189900,189900,0
|
|
20241218,195700,1745132400,189900,189900,189900,189900,0
|
|
20241218,195600,1745132400,189900,189900,189900,189900,0
|
|
20241218,195500,1745132400,189900,189900,189900,189900,0
|
|
20241218,195400,1745132400,189900,189900,189900,189900,0
|
|
20241218,195300,1745132400,189900,189900,189900,189900,0
|
|
20241218,195200,1745132400,189900,189900,189900,189900,0
|
|
20241218,195100,1745132400,189900,189900,189900,189900,0
|
|
20241218,195000,1745132400,189900,189900,189900,189900,0
|
|
20241218,194900,1745132400,189900,189900,189900,189900,0
|
|
20241218,194800,1745132400,189900,189900,189900,189900,0
|
|
20241218,194700,1745132400,189900,189900,189900,189900,0
|
|
20241218,194600,1745132400,189900,189900,189900,189900,0
|
|
20241218,194500,1745132400,189900,189900,189900,189900,0
|
|
20241218,194400,1745132400,189900,189900,189900,189900,0
|
|
20241218,194300,1745132400,189900,189900,189900,189900,0
|
|
20241218,194200,1745132400,189900,189900,189900,189900,0
|
|
20241218,194100,1745132400,189900,189900,189900,189900,0
|
|
20241218,194000,1745132400,189900,189900,189900,189900,0
|
|
20241218,193900,1745132400,189900,189900,189900,189900,0
|
|
20241218,193800,1745132400,189900,189900,189900,189900,265
|
|
20241218,193700,1745132400,189900,189900,189900,189900,0
|
|
20241218,193600,1745132400,189900,189900,189900,189900,0
|
|
20241218,193500,1745132400,189900,189900,189900,189900,0
|
|
20241218,193400,1745132400,189900,189900,189900,189900,0
|
|
20241218,193300,1745132400,189900,189900,189900,189900,0
|
|
20241218,193200,1745132400,189900,189900,189900,189900,0
|
|
20241218,193100,1745132400,189900,189900,189900,189900,0
|
|
20241218,193000,1745132400,189900,189900,189900,189900,0
|
|
20241218,192900,1745132400,189900,189900,189900,189900,0
|
|
20241218,192800,1745132400,189900,189900,189900,189900,0
|
|
20241218,192700,1745132400,189900,189900,189900,189900,0
|
|
20241218,192600,1745132400,189900,189900,189900,189900,0
|
|
20241218,192500,1745132400,189900,189900,189900,189900,0
|
|
20241218,192400,1745132400,189900,189900,189900,189900,0
|
|
20241218,192300,1745132400,189900,189900,189900,189900,0
|
|
20241218,192200,1745132400,189900,189900,189900,189900,0
|
|
20241218,192100,1745132400,189900,189900,189900,189900,0
|
|
20241218,192000,1745132400,189900,189900,189900,189900,0
|
|
20241218,191900,1745132400,189900,189900,189900,189900,0
|
|
20241218,191800,1745132400,189900,189900,189900,189900,0
|
|
20241218,191700,1745132400,189900,189900,189900,189900,0
|
|
20241218,191600,1745132400,189900,189900,189900,189900,0
|
|
20241218,191500,1745132400,189900,189900,189900,189900,0
|
|
20241218,191400,1745132400,189900,189900,189900,189900,0
|
|
20241218,191300,1745132400,189900,189900,189900,189900,0
|
|
20241218,191200,1745132400,189900,189900,189900,189900,0
|
|
20241218,191100,1745132400,189900,189900,189900,189900,0
|
|
20241218,191000,1745132400,189900,189900,189900,189900,0
|
|
20241218,190900,1745132400,189900,189900,189900,189900,0
|
|
20241218,190800,1745132400,189900,189900,189900,189900,265
|
|
20241218,190700,1745132400,189900,189900,189900,189900,0
|
|
20241218,190600,1745132400,189900,189900,189900,189900,0
|
|
20241218,190500,1745132400,189900,189900,189900,189900,0
|
|
20241218,190400,1745132400,189900,189900,189900,189900,0
|
|
20241218,190300,1745132400,189900,189900,189900,189900,0
|
|
20241218,190200,1745132400,189900,189900,189900,189900,0
|
|
20241218,190100,1745132400,189900,189900,189900,189900,0
|
|
20241218,190000,1745132400,189900,189900,189900,189900,0
|
|
20241218,185900,1745132400,189900,189900,189900,189900,0
|
|
20241218,185800,1745132400,189900,189900,189900,189900,0
|
|
20241218,185700,1745132400,189900,189900,189900,189900,0
|
|
20241218,185600,1745132400,189900,189900,189900,189900,0
|
|
20241218,185500,1745132400,189900,189900,189900,189900,0
|
|
20241218,185400,1745132400,189900,189900,189900,189900,0
|
|
20241218,185300,1745132400,189900,189900,189900,189900,0
|
|
20241218,185200,1745132400,189900,189900,189900,189900,0
|
|
20241218,185100,1745132400,189900,189900,189900,189900,0
|
|
20241218,185000,1745132400,189900,189900,189900,189900,0
|
|
20241218,184900,1745132400,189900,189900,189900,189900,0
|
|
20241218,184800,1745132400,189900,189900,189900,189900,0
|
|
20241218,184700,1745132400,189900,189900,189900,189900,0
|
|
20241218,184600,1745132400,189900,189900,189900,189900,0
|
|
20241218,184500,1745132400,189900,189900,189900,189900,0
|
|
20241218,184400,1745132400,189900,189900,189900,189900,0
|
|
20241218,184300,1745132400,189900,189900,189900,189900,0
|
|
20241218,184200,1745132400,189900,189900,189900,189900,0
|
|
20241218,184100,1745132400,189900,189900,189900,189900,0
|
|
20241218,184000,1745132400,189900,189900,189900,189900,0
|
|
20241218,183900,1745132400,189900,189900,189900,189900,0
|
|
20241218,183800,1745132400,189900,189900,189900,189900,265
|
|
20241218,183700,1745132400,189900,189900,189900,189900,0
|
|
20241218,183600,1745132400,189900,189900,189900,189900,0
|
|
20241218,183500,1745132400,189900,189900,189900,189900,0
|
|
20241218,183400,1745132400,189900,189900,189900,189900,0
|
|
20241218,183300,1745132400,189900,189900,189900,189900,0
|
|
20241218,183200,1745132400,189900,189900,189900,189900,0
|
|
20241218,183100,1745132400,189900,189900,189900,189900,0
|
|
20241218,183000,1745132400,189900,189900,189900,189900,0
|
|
20241218,182900,1745132400,189900,189900,189900,189900,0
|
|
20241218,182800,1745132400,189900,189900,189900,189900,0
|
|
20241218,182700,1745132400,189900,189900,189900,189900,0
|
|
20241218,182600,1745132400,189900,189900,189900,189900,0
|
|
20241218,182500,1745132400,189900,189900,189900,189900,0
|
|
20241218,182400,1745132400,189900,189900,189900,189900,0
|
|
20241218,182300,1745132400,189900,189900,189900,189900,0
|
|
20241218,182200,1745132400,189900,189900,189900,189900,0
|
|
20241218,182100,1745132400,189900,189900,189900,189900,0
|
|
20241218,182000,1745132400,189900,189900,189900,189900,0
|
|
20241218,181900,1745132400,189900,189900,189900,189900,0
|
|
20241218,181800,1745132400,189900,189900,189900,189900,0
|
|
20241218,181700,1745132400,189900,189900,189900,189900,0
|
|
20241218,181600,1745132400,189900,189900,189900,189900,0
|
|
20241218,181500,1745132400,189900,189900,189900,189900,0
|
|
20241218,181400,1745132400,189900,189900,189900,189900,0
|
|
20241218,181300,1745132400,189900,189900,189900,189900,0
|
|
20241218,181200,1745132400,189900,189900,189900,189900,0
|
|
20241218,181100,1745132400,189900,189900,189900,189900,0
|
|
20241218,181000,1745132400,189900,189900,189900,189900,0
|
|
20241218,180900,1745132400,189900,189900,189900,189900,0
|
|
20241218,180800,1745132400,189900,189900,189900,189900,265
|
|
20241218,180700,1745132400,189900,189900,189900,189900,0
|
|
20241218,180600,1745132400,189900,189900,189900,189900,0
|
|
20241218,180500,1745132400,189900,189900,189900,189900,0
|
|
20241218,180400,1745132400,189900,189900,189900,189900,0
|
|
20241218,180300,1745132400,189900,189900,189900,189900,0
|
|
20241218,180200,1745132400,189900,189900,189900,189900,0
|
|
20241218,180100,1745132400,189900,189900,189900,189900,0
|
|
20241218,180000,1745132400,189900,189900,189900,189900,0
|
|
20241218,175900,1745132400,189900,189900,189900,189900,0
|
|
20241218,175800,1745132400,189900,189900,189900,189900,0
|
|
20241218,175700,1745132400,189900,189900,189900,189900,0
|
|
20241218,175600,1745132400,189900,189900,189900,189900,0
|
|
20241218,175500,1745132400,189900,189900,189900,189900,0
|
|
20241218,175400,1745132400,189900,189900,189900,189900,0
|
|
20241218,175300,1745132400,189900,189900,189900,189900,0
|
|
20241218,175200,1745132400,189900,189900,189900,189900,0
|
|
20241218,175100,1745132400,189900,189900,189900,189900,0
|
|
20241218,175000,1745132400,189900,189900,189900,189900,0
|
|
20241218,174900,1745132400,189900,189900,189900,189900,0
|
|
20241218,174800,1745132400,189900,189900,189900,189900,0
|
|
20241218,174700,1745132400,189900,189900,189900,189900,0
|
|
20241218,174600,1745132400,189900,189900,189900,189900,0
|
|
20241218,174500,1745132400,189900,189900,189900,189900,0
|
|
20241218,174400,1745132400,189900,189900,189900,189900,0
|
|
20241218,174300,1745132400,189900,189900,189900,189900,0
|
|
20241218,174200,1745132400,189900,189900,189900,189900,0
|
|
20241218,174100,1745132400,189900,189900,189900,189900,0
|
|
20241218,174000,1745132400,189900,189900,189900,189900,0
|
|
20241218,173900,1745132400,189900,189900,189900,189900,0
|
|
20241218,173800,1745132400,189900,189900,189900,189900,265
|
|
20241218,173700,1745132400,189900,189900,189900,189900,0
|
|
20241218,173600,1745132400,189900,189900,189900,189900,0
|
|
20241218,173500,1745132400,189900,189900,189900,189900,0
|
|
20241218,173400,1745132400,189900,189900,189900,189900,0
|
|
20241218,173300,1745132400,189900,189900,189900,189900,0
|
|
20241218,173200,1745132400,189900,189900,189900,189900,0
|
|
20241218,173100,1745132400,189900,189900,189900,189900,0
|
|
20241218,173000,1745132400,189900,189900,189900,189900,0
|
|
20241218,172900,1745132400,189900,189900,189900,189900,0
|
|
20241218,172800,1745132400,189900,189900,189900,189900,0
|
|
20241218,172700,1745132400,189900,189900,189900,189900,0
|
|
20241218,172600,1745132400,189900,189900,189900,189900,0
|
|
20241218,172500,1745132400,189900,189900,189900,189900,0
|
|
20241218,172400,1745132400,189900,189900,189900,189900,0
|
|
20241218,172300,1745132400,189900,189900,189900,189900,0
|
|
20241218,172200,1745132400,189900,189900,189900,189900,0
|
|
20241218,172100,1745132400,189900,189900,189900,189900,0
|
|
20241218,172000,1745132400,189900,189900,189900,189900,0
|
|
20241218,171900,1745132400,189900,189900,189900,189900,0
|
|
20241218,171800,1745132400,189900,189900,189900,189900,0
|
|
20241218,171700,1745132400,189900,189900,189900,189900,0
|
|
20241218,171600,1745132400,189900,189900,189900,189900,0
|
|
20241218,171500,1745132400,189900,189900,189900,189900,0
|
|
20241218,171400,1745132400,189900,189900,189900,189900,0
|
|
20241218,171300,1745132400,189900,189900,189900,189900,0
|
|
20241218,171200,1745132400,189900,189900,189900,189900,0
|
|
20241218,171100,1745132400,189900,189900,189900,189900,0
|
|
20241218,171000,1745132400,189900,189900,189900,189900,0
|
|
20241218,170900,1745132400,189900,189900,189900,189900,0
|
|
20241218,170800,1745132400,189900,189900,189900,189900,265
|
|
20241218,170700,1745132400,189900,189900,189900,189900,0
|
|
20241218,170600,1745132400,189900,189900,189900,189900,0
|
|
20241218,170500,1745132400,189900,189900,189900,189900,0
|
|
20241218,170400,1745132400,189900,189900,189900,189900,0
|
|
20241218,170300,1745132400,189900,189900,189900,189900,0
|
|
20241218,170200,1745132400,189900,189900,189900,189900,0
|
|
20241218,170100,1745132400,189900,189900,189900,189900,0
|
|
20241218,170000,1745132400,189900,189900,189900,189900,0
|
|
20241218,165900,1745132400,189900,189900,189900,189900,0
|
|
20241218,165800,1745132400,189900,189900,189900,189900,0
|
|
20241218,165700,1745132400,189900,189900,189900,189900,0
|
|
20241218,165600,1745132400,189900,189900,189900,189900,0
|
|
20241218,165500,1745132400,189900,189900,189900,189900,0
|
|
20241218,165400,1745132400,189900,189900,189900,189900,0
|
|
20241218,165300,1745132400,189900,189900,189900,189900,0
|
|
20241218,165200,1745132400,189900,189900,189900,189900,0
|
|
20241218,165100,1745132400,189900,189900,189900,189900,0
|
|
20241218,165000,1745132400,189900,189900,189900,189900,0
|
|
20241218,164900,1745132400,189900,189900,189900,189900,0
|
|
20241218,164800,1745132400,189900,189900,189900,189900,0
|
|
20241218,164700,1745132400,189900,189900,189900,189900,0
|
|
20241218,164600,1745132400,189900,189900,189900,189900,0
|
|
20241218,164500,1745132400,189900,189900,189900,189900,0
|
|
20241218,164400,1745132400,189900,189900,189900,189900,0
|
|
20241218,164300,1745132400,189900,189900,189900,189900,0
|
|
20241218,164200,1745132400,189900,189900,189900,189900,0
|
|
20241218,164100,1745132400,189900,189900,189900,189900,0
|
|
20241218,164000,1745132400,189900,189900,189900,189900,0
|
|
20241218,163900,1745132400,189900,189900,189900,189900,0
|
|
20241218,163800,1745132400,189900,189900,189900,189900,265
|
|
20241218,163700,1745132400,189900,189900,189900,189900,0
|
|
20241218,163600,1745132400,189900,189900,189900,189900,0
|
|
20241218,163500,1745132400,189900,189900,189900,189900,0
|
|
20241218,163400,1745132400,189900,189900,189900,189900,0
|
|
20241218,163300,1745132400,189900,189900,189900,189900,0
|
|
20241218,163200,1745132400,189900,189900,189900,189900,0
|
|
20241218,163100,1745132400,189900,189900,189900,189900,0
|
|
20241218,163000,1745132400,189900,189900,189900,189900,0
|
|
20241218,162900,1745132400,189900,189900,189900,189900,0
|
|
20241218,162800,1745132400,189900,189900,189900,189900,0
|
|
20241218,162700,1745132400,189900,189900,189900,189900,0
|
|
20241218,162600,1745132400,189900,189900,189900,189900,0
|
|
20241218,162500,1745132400,189900,189900,189900,189900,0
|
|
20241218,162400,1745132400,189900,189900,189900,189900,0
|
|
20241218,162300,1745132400,189900,189900,189900,189900,0
|
|
20241218,162200,1745132400,189900,189900,189900,189900,0
|
|
20241218,162100,1745132400,189900,189900,189900,189900,0
|
|
20241218,162000,1745132400,189900,189900,189900,189900,0
|
|
20241218,161900,1745132400,189900,189900,189900,189900,0
|
|
20241218,161800,1745132400,189900,189900,189900,189900,0
|
|
20241218,161700,1745132400,189900,189900,189900,189900,0
|
|
20241218,161600,1745132400,189900,189900,189900,189900,0
|
|
20241218,161500,1745132400,189900,189900,189900,189900,0
|
|
20241218,161400,1745132400,189900,189900,189900,189900,0
|
|
20241218,161300,1745132400,189900,189900,189900,189900,0
|
|
20241218,161200,1745132400,189900,189900,189900,189900,0
|
|
20241218,161100,1745132400,189900,189900,189900,189900,0
|
|
20241218,161000,1745132400,189900,189900,189900,189900,0
|
|
20241218,160900,1745132400,189900,189900,189900,189900,0
|
|
20241218,160800,1745132400,189900,189900,189900,189900,265
|
|
20241218,160700,1745132400,189900,189900,189900,189900,0
|
|
20241218,160600,1745132400,189900,189900,189900,189900,0
|
|
20241218,160500,1745132400,189900,189900,189900,189900,0
|
|
20241218,160400,1745132400,189900,189900,189900,189900,0
|
|
20241218,160300,1745132400,189900,189900,189900,189900,0
|
|
20241218,160200,1745132400,189900,189900,189900,189900,0
|
|
20241218,160100,1745132400,189900,189900,189900,189900,0
|
|
20241218,160000,1745132400,189900,189900,189900,189900,0
|
|
20241218,155900,1745132400,189900,189900,189900,189900,0
|
|
20241218,155800,1745132400,189900,189900,189900,189900,0
|
|
20241218,155700,1745132400,189900,189900,189900,189900,0
|
|
20241218,155600,1745132400,189900,189900,189900,189900,0
|
|
20241218,155500,1745132400,189900,189900,189900,189900,0
|
|
20241218,155400,1745132400,189900,189900,189900,189900,0
|
|
20241218,155300,1745132400,189900,189900,189900,189900,0
|
|
20241218,155200,1745132400,189900,189900,189900,189900,0
|
|
20241218,155100,1745132400,189900,189900,189900,189900,0
|
|
20241218,155000,1745132400,189900,189900,189900,189900,0
|
|
20241218,154900,1745132400,189900,189900,189900,189900,0
|
|
20241218,154800,1745132400,189900,189900,189900,189900,0
|
|
20241218,154700,1745132400,189900,189900,189900,189900,0
|
|
20241218,154600,1745132400,189900,189900,189900,189900,0
|
|
20241218,154500,1745132400,189900,189900,189900,189900,0
|
|
20241218,154400,1745132400,189900,189900,189900,189900,0
|
|
20241218,154300,1745132400,189900,189900,189900,189900,0
|
|
20241218,154200,1745132400,189900,189900,189900,189900,0
|
|
20241218,154100,1745132400,189900,189900,189900,189900,0
|
|
20241218,154000,1745132400,189900,189900,189900,189900,0
|
|
20241218,153900,1745132400,189900,189900,189900,189900,0
|
|
20241218,153800,1745132400,189900,189900,189900,189900,265
|
|
20241218,153700,1745132400,189900,189900,189900,189900,0
|
|
20241218,153600,1745132400,189900,189900,189900,189900,0
|
|
20241218,153500,1745132400,189900,189900,189900,189900,0
|
|
20241218,153400,1745132400,189900,189900,189900,189900,0
|
|
20241218,153300,1745132400,189900,189900,189900,189900,0
|
|
20241218,153200,1745132400,189900,189900,189900,189900,0
|
|
20241218,153100,1745132400,189900,189900,189900,189900,0
|
|
20241218,153000,1745132400,189900,189900,189900,189900,265
|
|
20241218,152900,1694808900,190700,190700,190700,190700,0
|
|
20241218,152800,1694808900,190700,190700,190700,190700,0
|
|
20241218,152700,1694808900,190700,190700,190700,190700,0
|
|
20241218,152600,1694808900,190700,190700,190700,190700,0
|
|
20241218,152500,1694808900,190700,190700,190700,190700,0
|
|
20241218,152400,1694808900,190700,190700,190700,190700,0
|
|
20241218,152300,1694808900,190700,190700,190700,190700,0
|
|
20241218,152200,1694808900,190700,190700,190700,190700,0
|
|
20241218,152100,1694808900,190700,190700,190700,190700,0
|
|
20241218,152000,1694808900,190700,190700,190700,190700,0
|
|
20241218,151900,1694808900,190700,190300,190700,190100,18
|
|
20241218,151800,1691381700,190700,190700,190700,190700,5
|
|
20241218,151700,1690428200,190600,190500,190600,190300,272
|
|
20241218,151600,1638592900,190600,190500,190600,190500,15
|
|
20241218,151500,1635734900,190500,190600,190700,190500,36
|
|
20241218,151400,1628873600,190600,190600,190700,190500,19
|
|
20241218,151300,1625252000,190600,190500,190700,190500,112
|
|
20241218,151200,1603913700,190500,190600,190700,190500,242
|
|
20241218,151100,1557805500,190600,190600,190700,190600,9
|
|
20241218,151000,1556089500,190600,190700,190700,190400,16
|
|
20241218,150900,1553039100,190700,190800,190800,190700,49
|
|
20241218,150800,1543694200,190400,190700,190800,190400,99
|
|
20241218,150700,1524817300,190700,190800,190800,190600,17
|
|
20241218,150600,1521575000,190800,190700,190800,190600,17
|
|
20241218,150500,1518334000,190700,190600,190700,190600,11
|
|
20241218,150400,1516236800,190600,190700,190700,190300,13
|
|
20241218,150300,1513759100,190700,190800,190800,190700,20
|
|
20241218,150200,1509944600,190800,190900,190900,190800,12
|
|
20241218,150100,1507654400,190900,190900,190900,190900,18
|
|
20241218,150000,1504218200,190900,190500,190900,190500,193
|
|
20241218,145900,1467447300,190900,190900,190900,190900,22
|
|
20241218,145800,1463247500,190900,190800,190900,190800,106
|
|
20241218,145700,1443012700,190800,190400,190800,190400,27
|
|
20241218,145600,1437862100,190800,190800,190800,190400,30
|
|
20241218,145500,1432144900,190800,190800,190800,190500,14
|
|
20241218,145400,1429474300,190700,190700,190700,190500,16
|
|
20241218,145300,1426423600,190700,190700,190700,190700,19
|
|
20241218,145200,1422800300,190700,190700,190700,190400,30
|
|
20241218,145100,1417079600,190700,190700,190700,190400,12
|
|
20241218,145000,1414791500,190700,190600,190700,190600,27
|
|
20241218,144900,1409644200,190600,190600,190700,190600,66
|
|
20241218,144800,1397063800,190600,190600,190700,190300,36
|
|
20241218,144700,1390202000,190700,190500,190700,190400,157
|
|
20241218,144600,1360273500,190100,190600,190600,190100,12
|
|
20241218,144500,1357986800,190600,190600,190600,190000,13
|
|
20241218,144400,1355509600,190600,190000,190600,190000,66
|
|
20241218,144300,1342963600,190600,190600,190600,190600,15
|
|
20241218,144200,1340104600,190600,190400,190600,189900,41
|
|
20241218,144100,1332292100,190400,190100,190500,189800,22
|
|
20241218,144000,1328104900,190100,190600,190600,190100,42
|
|
20241218,143900,1320113800,190600,190200,190600,190200,38
|
|
20241218,143800,1312879500,190100,190000,190100,190000,7
|
|
20241218,143700,1311549300,190000,190000,190000,190000,17
|
|
20241218,143600,1308319300,189800,190000,190000,189800,11
|
|
20241218,143500,1306229500,190000,190000,190000,189700,13
|
|
20241218,143400,1303759800,190000,190000,190000,189700,20
|
|
20241218,143300,1299960700,190100,190100,190200,190100,21
|
|
20241218,143200,1295968100,190000,189700,190000,189600,145
|
|
20241218,143100,1268445400,189600,189600,189600,189600,41
|
|
20241218,143000,1260671800,189700,189600,189700,189600,22
|
|
20241218,142900,1256499300,189500,189600,189600,189500,2
|
|
20241218,142800,1256120200,189500,189500,189500,189500,10
|
|
20241218,142700,1254225200,189500,189500,189500,189500,100
|
|
20241218,142600,1235275200,189500,189700,189700,189500,2
|
|
20241218,142500,1234896000,189500,189500,189500,189500,1
|
|
20241218,142400,1234706500,189500,189500,189500,189500,1
|
|
20241218,142300,1234517000,189700,189700,189700,189700,1
|
|
20241218,142200,1234327300,189500,189500,189500,189500,63
|
|
20241218,142100,1222388800,189500,189200,189500,189200,16
|
|
20241218,142000,1219357100,189500,189300,189500,189200,111
|
|
20241218,141900,1198346500,189300,189500,189500,189300,7
|
|
20241218,141800,1197020200,189300,189500,189500,189300,61
|
|
20241218,141700,1185463700,189400,189400,189400,189400,3
|
|
20241218,141600,1184895500,189400,189400,189400,189400,1
|
|
20241218,141500,1184706100,189400,189400,189500,189400,8
|
|
20241218,141400,1183190800,189400,189400,189400,189400,9
|
|
20241218,141300,1181486200,189400,189400,189400,189400,24
|
|
20241218,141200,1176940600,189400,189300,189400,189300,2
|
|
20241218,141100,1176561900,189400,189300,189400,189300,2
|
|
20241218,141000,1176183200,189500,189500,189500,189500,1
|
|
20241218,140900,1175993700,189300,189300,189300,189300,1
|
|
20241218,140800,1175804400,189300,189300,189300,189300,1
|
|
20241218,140700,1175615100,189500,189300,189500,189300,12
|
|
20241218,140600,1173341900,189400,189400,189400,189400,51
|
|
20241218,140500,1163682500,189300,189400,189400,189300,12
|
|
20241218,140400,1161409900,189400,189300,189400,189300,2
|
|
20241218,140300,1161031200,189300,189300,189300,189300,0
|
|
20241218,140200,1161031200,189300,189300,189300,189300,1
|
|
20241218,140100,1160841900,189400,189300,189400,189300,56
|
|
20241218,140000,1150241000,189300,189300,189300,189300,0
|
|
20241218,135900,1150241000,189300,189500,189500,189300,26
|
|
20241218,135800,1145316800,189400,189400,189400,189400,1
|
|
20241218,135700,1145127400,189400,189400,189400,189400,0
|
|
20241218,135600,1145127400,189400,189500,189500,189400,2
|
|
20241218,135500,1144748500,189400,189400,189400,189400,2
|
|
20241218,135400,1144369700,189400,189400,189400,189400,1
|
|
20241218,135300,1144180300,189700,189700,189700,189700,1
|
|
20241218,135200,1143990600,189400,189400,189400,189400,1
|
|
20241218,135100,1143801200,189600,189700,189700,189600,8
|
|
20241218,135000,1142284300,189600,189600,189600,189600,0
|
|
20241218,134900,1142284300,189600,189600,189600,189600,21
|
|
20241218,134800,1138302700,189600,189300,189600,189300,2
|
|
20241218,134700,1137923800,189300,189300,189300,189300,1
|
|
20241218,134600,1137734500,189300,189300,189300,189300,1
|
|
20241218,134500,1137545200,189700,189700,189700,189300,12
|
|
20241218,134400,1135269600,189700,189200,189700,189200,26
|
|
20241218,134300,1130337900,189700,189600,189700,189600,19
|
|
20241218,134200,1126735200,189600,189600,189600,189600,23
|
|
20241218,134100,1122374400,189600,189600,189600,189600,13
|
|
20241218,134000,1119909600,189700,189700,189700,189700,1
|
|
20241218,133900,1119719900,189200,189200,189200,189200,1
|
|
20241218,133800,1119530700,189700,189200,189700,189200,8
|
|
20241218,133700,1118013600,189700,189200,189700,189200,2
|
|
20241218,133600,1117634700,189100,189100,189600,189100,5
|
|
20241218,133500,1116688200,189100,189100,189100,189100,11
|
|
20241218,133400,1114608100,189500,189200,189500,189100,4
|
|
20241218,133300,1113851200,189100,189300,189300,189100,2
|
|
20241218,133200,1113472800,189600,189700,189700,189100,8
|
|
20241218,133100,1111956400,189000,189400,189400,189000,13
|
|
20241218,133000,1109498600,189700,188900,189700,188900,11
|
|
20241218,132900,1107417800,189600,189600,189600,188900,6
|
|
20241218,132800,1106280900,189400,188900,189400,188900,19
|
|
20241218,132700,1102688400,188900,188900,188900,188900,0
|
|
20241218,132600,1102688400,188900,188900,188900,188900,3
|
|
20241218,132500,1102121700,189000,188900,189000,188900,9
|
|
20241218,132400,1100420800,188700,189000,189000,188700,25
|
|
20241218,132300,1095697300,188600,189000,189000,188600,2
|
|
20241218,132200,1095319700,188500,188500,188500,188500,1
|
|
20241218,132100,1095131200,188500,189000,189000,188500,20
|
|
20241218,132000,1091351700,189000,188900,189000,188900,26
|
|
20241218,131900,1086438200,188500,189000,189000,188500,9
|
|
20241218,131800,1084737700,188300,188800,188800,188300,4
|
|
20241218,131700,1083983000,188800,188800,188900,188800,11
|
|
20241218,131600,1081906000,188500,188500,188500,188500,1
|
|
20241218,131500,1081717500,188200,188800,188900,188200,9
|
|
20241218,131400,1080018200,188600,188500,188600,188500,2
|
|
20241218,131300,1079641100,188100,188200,188200,188100,2
|
|
20241218,131200,1079264800,188100,188100,188100,188100,1
|
|
20241218,131100,1079076700,188100,188100,188100,188100,1
|
|
20241218,131000,1078888600,188100,188100,188100,188100,0
|
|
20241218,130900,1078888600,188100,188100,188100,188100,1
|
|
20241218,130800,1078700500,188100,188100,188100,188100,1
|
|
20241218,130700,1078512400,188000,188000,188000,188000,0
|
|
20241218,130600,1078512400,188000,188000,188000,188000,0
|
|
20241218,130500,1078512400,188000,188000,188000,188000,1
|
|
20241218,130400,1078324400,188000,187900,188000,187900,10
|
|
20241218,130300,1076445000,187800,187700,187800,187700,45
|
|
20241218,130200,1067994200,187700,187800,187800,187700,102
|
|
20241218,130100,1048838700,187700,187800,187800,187700,6
|
|
20241218,130000,1047712400,187700,187700,187700,187700,141
|
|
20241218,125900,1021246700,187600,187600,187600,187600,0
|
|
20241218,125800,1021246700,187600,187600,187600,187600,0
|
|
20241218,125700,1021246700,187600,187600,187600,187600,0
|
|
20241218,125600,1021246700,187600,187600,187600,187600,11
|
|
20241218,125500,1019183100,187600,187600,187600,187600,0
|
|
20241218,125400,1019183100,187600,187600,187600,187600,0
|
|
20241218,125300,1019183100,187600,187600,187600,187600,0
|
|
20241218,125200,1019183100,187600,187600,187600,187600,3
|
|
20241218,125100,1018620300,187600,187600,187600,187600,0
|
|
20241218,125000,1018620300,187600,187600,187600,187600,0
|
|
20241218,124900,1018620300,187600,187600,187600,187600,116
|
|
20241218,124800,996858700,187700,187700,187700,187700,0
|
|
20241218,124700,996858700,187700,187700,187700,187700,0
|
|
20241218,124600,996858700,187700,187700,187700,187700,0
|
|
20241218,124500,996858700,187700,187700,187700,187700,1
|
|
20241218,124400,996671000,187600,187600,187600,187600,0
|
|
20241218,124300,996671000,187600,187600,187600,187600,0
|
|
20241218,124200,996671000,187600,187600,187600,187600,60
|
|
20241218,124100,985415000,187600,187600,187600,187600,0
|
|
20241218,124000,985415000,187600,187600,187600,187600,0
|
|
20241218,123900,985415000,187600,187600,187600,187600,1
|
|
20241218,123800,985227400,187600,187600,187600,187600,19
|
|
20241218,123700,981663000,187700,187700,187700,187700,1
|
|
20241218,123600,981475300,187700,187700,187700,187700,6
|
|
20241218,123500,980349100,187800,187800,187800,187800,0
|
|
20241218,123400,980349100,187800,187800,187800,187800,1
|
|
20241218,123300,980161300,187600,187600,187600,187600,2
|
|
20241218,123200,979786100,187600,187600,187600,187600,6
|
|
20241218,123100,978660500,187600,187700,187700,187500,99
|
|
20241218,123000,960083800,187800,187800,187800,187800,37
|
|
20241218,122900,953135200,187800,187800,187800,187800,0
|
|
20241218,122800,953135200,187800,187700,187800,187700,13
|
|
20241218,122700,950694400,187800,187800,187800,187800,0
|
|
20241218,122600,950694400,187800,187800,187800,187700,40
|
|
20241218,122500,943183900,187800,187700,187800,187700,8
|
|
20241218,122400,941681900,187700,187700,187700,187700,36
|
|
20241218,122300,934924700,187700,187700,187700,187700,18
|
|
20241218,122200,931546100,187800,187800,187800,187700,22
|
|
20241218,122100,927415300,187900,188000,188000,187800,40
|
|
20241218,122000,919897900,188000,188000,188000,188000,6
|
|
20241218,121900,918769900,188000,188000,188000,188000,0
|
|
20241218,121800,918769900,188000,188000,188000,188000,23
|
|
20241218,121700,914445900,188000,188000,188000,188000,2
|
|
20241218,121600,914069900,188000,188000,188000,188000,5
|
|
20241218,121500,913129900,188000,188000,188000,188000,0
|
|
20241218,121400,913129900,188000,188000,188000,188000,1
|
|
20241218,121300,912941900,188000,188000,188000,188000,0
|
|
20241218,121200,912941900,188000,188000,188000,188000,0
|
|
20241218,121100,912941900,188000,188300,188300,188000,74
|
|
20241218,121000,899022900,188300,188300,188300,188300,0
|
|
20241218,120900,899022900,188300,188100,188300,188100,8
|
|
20241218,120800,897517900,188500,188500,188500,188500,0
|
|
20241218,120700,897517900,188500,188500,188500,188500,0
|
|
20241218,120600,897517900,188500,188500,188500,188500,0
|
|
20241218,120500,897517900,188500,188500,188500,188500,0
|
|
20241218,120400,897517900,188500,188500,188500,188500,0
|
|
20241218,120300,897517900,188500,188500,188500,188500,5
|
|
20241218,120200,896575400,188600,188600,188600,188600,0
|
|
20241218,120100,896575400,188600,188600,188600,188600,1
|
|
20241218,120000,896386800,188300,188300,188300,188300,27
|
|
20241218,115900,891302700,187900,187900,187900,187900,0
|
|
20241218,115800,891302700,187900,187900,187900,187900,0
|
|
20241218,115700,891302700,187900,187900,187900,187900,9
|
|
20241218,115600,889611600,187800,187800,187800,187800,0
|
|
20241218,115500,889611600,187800,187800,187800,187800,0
|
|
20241218,115400,889611600,187800,187800,187800,187800,0
|
|
20241218,115300,889611600,187800,188000,188000,187800,77
|
|
20241218,115200,875146100,187900,187900,187900,187900,0
|
|
20241218,115100,875146100,187900,187900,187900,187900,0
|
|
20241218,115000,875146100,187900,187900,187900,187900,34
|
|
20241218,114900,868757500,187900,187900,187900,187900,2
|
|
20241218,114800,868381700,187900,187900,187900,187900,0
|
|
20241218,114700,868381700,187900,187900,187900,187900,1
|
|
20241218,114600,868193800,187600,187600,187600,187600,1
|
|
20241218,114500,868006200,187600,187600,187600,187600,8
|
|
20241218,114400,866505400,187500,187400,187500,187400,44
|
|
20241218,114300,858255700,187400,187400,187400,187400,2
|
|
20241218,114200,857880900,187400,187400,187400,187400,0
|
|
20241218,114100,857880900,187400,187400,187400,187400,65
|
|
20241218,114000,845699900,187500,187500,187500,187500,0
|
|
20241218,113900,845699900,187500,187500,187500,187500,0
|
|
20241218,113800,845699900,187500,187500,187500,187500,0
|
|
20241218,113700,845699900,187500,187500,187500,187500,20
|
|
20241218,113600,841949900,187500,187500,187500,187500,1
|
|
20241218,113500,841762400,187500,187500,187500,187400,162
|
|
20241218,113400,811400600,187500,187400,187500,187400,7
|
|
20241218,113300,810088200,187500,187500,187500,187500,103
|
|
20241218,113200,790775700,187600,187600,187600,187600,22
|
|
20241218,113100,786648500,187600,187600,187600,187600,5
|
|
20241218,113000,785710500,187600,187600,187600,187600,2
|
|
20241218,112900,785335300,187600,187600,187600,187500,24
|
|
20241218,112800,780833000,187600,187600,187600,187600,115
|
|
20241218,112700,759259000,187700,187700,187700,187700,8
|
|
20241218,112600,757757400,187700,187700,187700,187700,4
|
|
20241218,112500,757006600,187600,187600,187600,187600,10
|
|
20241218,112400,755130600,187600,187600,187600,187600,51
|
|
20241218,112300,745563000,187900,187900,187900,187900,0
|
|
20241218,112200,745563000,187900,187900,187900,187900,0
|
|
20241218,112100,745563000,187900,187900,187900,187900,2
|
|
20241218,112000,745187200,187600,187800,187800,187600,12
|
|
20241218,111900,742935200,187900,187900,187900,187900,5
|
|
20241218,111800,741995700,187800,187800,187800,187800,6
|
|
20241218,111700,740868900,187900,187700,187900,187700,2
|
|
20241218,111600,740493300,187600,187600,187700,187600,13
|
|
20241218,111500,738053400,187700,187700,187700,187700,103
|
|
20241218,111400,718720300,187700,187700,187700,187700,26
|
|
20241218,111300,713840100,187700,187700,187700,187700,2
|
|
20241218,111200,713464700,187700,187700,187700,187700,132
|
|
20241218,111100,688688300,187800,187800,187800,187800,10
|
|
20241218,111000,686810300,187800,187800,187800,187800,69
|
|
20241218,110900,673852100,187900,187900,187900,187900,0
|
|
20241218,110800,673852100,187900,187900,187900,187900,0
|
|
20241218,110700,673852100,187900,187900,187900,187900,0
|
|
20241218,110600,673852100,187900,187900,187900,187900,2
|
|
20241218,110500,673476300,187900,187900,187900,187900,0
|
|
20241218,110400,673476300,187900,187900,187900,187900,1
|
|
20241218,110300,673288400,187900,187900,187900,187900,1
|
|
20241218,110200,673100500,187900,187800,187900,187800,42
|
|
20241218,110100,665212400,187900,187900,187900,187900,5
|
|
20241218,110000,664272900,187900,187900,187900,187900,0
|
|
20241218,105900,664272900,187900,187800,187900,187800,8
|
|
20241218,105800,662770200,187900,187900,187900,187900,0
|
|
20241218,105700,662770200,187900,187900,187900,187900,1
|
|
20241218,105600,662582300,188000,188000,188000,188000,0
|
|
20241218,105500,662582300,188000,188000,188000,188000,4
|
|
20241218,105400,661830300,187800,187800,187800,187800,6
|
|
20241218,105300,660703500,187800,187800,187800,187800,17
|
|
20241218,105200,657510900,187800,187800,187800,187800,0
|
|
20241218,105100,657510900,187800,187800,187800,187800,120
|
|
20241218,105000,634974900,187800,187800,187800,187800,111
|
|
20241218,104900,614129100,188300,188300,188300,188300,7
|
|
20241218,104800,612811000,187800,187800,188800,187800,3
|
|
20241218,104700,612246600,187800,187900,187900,187800,9
|
|
20241218,104600,610555900,187900,187900,187900,187900,0
|
|
20241218,104500,610555900,187900,187800,189000,187800,67
|
|
20241218,104400,597935200,187900,187900,187900,187900,4
|
|
20241218,104300,597183600,187800,187800,187800,187800,10
|
|
20241218,104200,595305600,188100,188100,188100,188100,4
|
|
20241218,104100,594553200,188200,187800,188200,187800,11
|
|
20241218,104000,592487000,187800,187800,187800,187800,0
|
|
20241218,103900,592487000,187800,187900,187900,187800,10
|
|
20241218,103800,590608500,188000,187900,188000,187800,59
|
|
20241218,103700,579523300,187900,188300,188300,187900,39
|
|
20241218,103600,572194800,188300,188300,188300,188300,0
|
|
20241218,103500,572194800,188300,188300,188300,188300,0
|
|
20241218,103400,572194800,188300,188300,188300,188300,3
|
|
20241218,103300,571629900,188300,188300,188300,188300,0
|
|
20241218,103200,571629900,188300,188300,188300,188300,6
|
|
20241218,103100,570500100,187800,188100,188100,187800,162
|
|
20241218,103000,540051900,188100,188100,188100,188100,63
|
|
20241218,102900,528201600,188100,188400,188400,188100,164
|
|
20241218,102800,497342900,188300,188300,188300,188300,0
|
|
20241218,102700,497342900,188300,188300,188300,188300,0
|
|
20241218,102600,497342900,188300,188300,188300,188300,12
|
|
20241218,102500,495083300,188300,188300,188300,188300,2
|
|
20241218,102400,494706700,188300,188300,188300,188300,6
|
|
20241218,102300,493576900,188200,188300,188300,188200,23
|
|
20241218,102200,489246100,188200,188200,188200,188200,14
|
|
20241218,102100,486611300,188400,188300,188400,188300,4
|
|
20241218,102000,485858000,188400,188400,188400,188400,0
|
|
20241218,101900,485858000,188400,188100,188400,188100,2
|
|
20241218,101800,485481500,188100,188100,188100,188100,4
|
|
20241218,101700,484729100,188100,188100,188100,188100,2
|
|
20241218,101600,484352900,188100,188400,188400,188100,4
|
|
20241218,101500,483599900,188100,187900,188100,187900,4
|
|
20241218,101400,482847900,188200,188200,188200,188200,5
|
|
20241218,101300,481906900,188200,188200,188200,188200,6
|
|
20241218,101200,480777700,188200,188200,188200,188200,22
|
|
20241218,101100,476637300,188300,188300,188300,188200,7
|
|
20241218,101000,475319500,189000,188600,189000,188600,10
|
|
20241218,100900,473431500,188500,188300,188500,188300,137
|
|
20241218,100800,447613600,188300,188300,188300,188300,13
|
|
20241218,100700,445165700,187800,187800,187800,187800,1
|
|
20241218,100600,444977900,187900,187900,188300,187900,10
|
|
20241218,100500,443098500,187900,188000,188000,187900,11
|
|
20241218,100400,441031300,187900,188000,188000,187900,10
|
|
20241218,100300,439152200,187900,187900,188000,187800,24
|
|
20241218,100200,434642700,187900,188000,188000,187900,20
|
|
20241218,100100,430884600,188200,188000,188200,187900,37
|
|
20241218,100000,423928700,187900,187900,188200,187900,6
|
|
20241218,095900,422800700,187900,187900,187900,187900,3
|
|
20241218,095800,422237000,188000,187900,188000,187900,10
|
|
20241218,095700,420357500,187900,188000,188000,187900,126
|
|
20241218,095600,396669700,188000,188000,188000,188000,20
|
|
20241218,095500,392909700,188000,188400,188400,188000,10
|
|
20241218,095400,391026200,188400,188400,188400,188400,23
|
|
20241218,095300,386693000,188400,188000,188400,188000,4
|
|
20241218,095200,385940200,188000,187900,188000,187900,17
|
|
20241218,095100,382744900,187900,188400,188400,187900,40
|
|
20241218,095000,375223300,188300,188400,188400,188300,4
|
|
20241218,094900,374469800,188400,187900,188400,187900,11
|
|
20241218,094800,372400000,187900,187900,187900,187900,5
|
|
20241218,094700,371460500,187900,187900,187900,187900,4
|
|
20241218,094600,370708900,187900,187900,187900,187900,12
|
|
20241218,094500,368454100,187900,187900,187900,187900,5
|
|
20241218,094400,367514600,187900,187900,187900,187900,3
|
|
20241218,094300,366950900,187800,187800,187800,187800,0
|
|
20241218,094200,366950900,187800,187800,187800,187800,1
|
|
20241218,094100,366763100,188400,188400,188400,188400,1
|
|
20241218,094000,366574700,187700,187800,187800,187700,20
|
|
20241218,093900,362818900,187800,187800,187800,187800,5
|
|
20241218,093800,361879900,187800,187900,187900,187800,4
|
|
20241218,093700,361128400,187800,187800,187800,187800,2
|
|
20241218,093600,360752800,187800,188000,188000,187800,99
|
|
20241218,093500,342158800,188500,188000,188500,187900,7
|
|
20241218,093400,340842200,187900,187900,187900,187900,14
|
|
20241218,093300,338211600,187900,188500,188500,187900,196
|
|
20241218,093200,301339400,189100,189100,189100,189100,1
|
|
20241218,093100,301150300,189100,188500,189100,188500,49
|
|
20241218,093000,291907400,188400,188400,188400,188400,30
|
|
20241218,092900,286255400,188300,188500,188500,188300,117
|
|
20241218,092800,264207700,188600,188600,188800,188600,25
|
|
20241218,092700,259491300,188600,188800,188800,188600,27
|
|
20241218,092600,254397400,188800,189000,189000,188800,11
|
|
20241218,092500,252319100,188700,188700,188700,188700,1
|
|
20241218,092400,252130400,188800,188600,188800,188600,26
|
|
20241218,092300,247225000,188500,188600,188600,188500,6
|
|
20241218,092200,246093800,188300,188300,188300,188300,0
|
|
20241218,092100,246093800,188300,188500,188500,188300,43
|
|
20241218,092000,237995800,189100,189100,189100,189100,0
|
|
20241218,091900,237995800,189100,188400,189100,188300,25
|
|
20241218,091800,233282800,188200,188600,188600,188200,32
|
|
20241218,091700,227252900,188500,188400,188500,188200,26
|
|
20241218,091600,222352500,188100,188000,188100,188000,3
|
|
20241218,091500,221788400,188000,188000,188000,188000,2
|
|
20241218,091400,221412400,188000,187600,188000,187600,170
|
|
20241218,091300,189473800,187600,188300,188400,187600,305
|
|
20241218,091200,132128600,188300,188300,188400,188300,14
|
|
20241218,091100,129492200,188200,188400,188500,188200,150
|
|
20241218,091000,101246300,188400,189600,189600,188400,132
|
|
20241218,090900,76353200,189000,190000,190000,189000,97
|
|
20241218,090800,57978600,189200,189600,190000,189200,73
|
|
20241218,090700,44146100,190000,190000,190000,190000,2
|
|
20241218,090600,43766100,189900,189600,189900,189600,3
|
|
20241218,090500,43197000,190000,189900,190000,189900,8
|
|
20241218,090400,41677500,189900,190000,190000,189500,13
|
|
20241218,090300,39212100,190000,189900,190000,189500,109
|
|
20241218,090200,18532800,190000,190500,191100,190000,18
|
|
20241218,090100,15109400,190500,191300,191300,190100,21
|
|
20241218,090000,11106000,191300,191600,191700,191300,58
|