750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,212700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,212600,3048004300,32700,32700,32700,32700,0
|
|
20241218,212500,3048004300,32700,32700,32700,32700,0
|
|
20241218,212400,3048004300,32700,32700,32700,32700,0
|
|
20241218,212300,3048004300,32700,32700,32700,32700,0
|
|
20241218,212200,3048004300,32700,32700,32700,32700,0
|
|
20241218,212100,3048004300,32700,32700,32700,32700,0
|
|
20241218,212000,3048004300,32700,32700,32700,32700,0
|
|
20241218,211900,3048004300,32700,32700,32700,32700,0
|
|
20241218,211800,3048004300,32700,32700,32700,32700,0
|
|
20241218,211700,3048004300,32700,32700,32700,32700,0
|
|
20241218,211600,3048004300,32700,32700,32700,32700,0
|
|
20241218,211500,3048004300,32700,32700,32700,32700,0
|
|
20241218,211400,3048004300,32700,32700,32700,32700,0
|
|
20241218,211300,3048004300,32700,32700,32700,32700,0
|
|
20241218,211200,3048004300,32700,32700,32700,32700,0
|
|
20241218,211100,3048004300,32700,32700,32700,32700,0
|
|
20241218,211000,3048004300,32700,32700,32700,32700,0
|
|
20241218,210900,3048004300,32700,32700,32700,32700,0
|
|
20241218,210800,3048004300,32700,32700,32700,32700,0
|
|
20241218,210700,3048004300,32700,32700,32700,32700,0
|
|
20241218,210600,3048004300,32700,32700,32700,32700,0
|
|
20241218,210500,3048004300,32700,32700,32700,32700,0
|
|
20241218,210400,3048004300,32700,32700,32700,32700,0
|
|
20241218,210300,3048004300,32700,32700,32700,32700,0
|
|
20241218,210200,3048004300,32700,32700,32700,32700,0
|
|
20241218,210100,3048004300,32700,32700,32700,32700,0
|
|
20241218,210000,3048004300,32700,32700,32700,32700,0
|
|
20241218,205900,3048004300,32700,32700,32700,32700,0
|
|
20241218,205800,3048004300,32700,32700,32700,32700,0
|
|
20241218,205700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,205600,3048004300,32700,32700,32700,32700,0
|
|
20241218,205500,3048004300,32700,32700,32700,32700,0
|
|
20241218,205400,3048004300,32700,32700,32700,32700,0
|
|
20241218,205300,3048004300,32700,32700,32700,32700,0
|
|
20241218,205200,3048004300,32700,32700,32700,32700,0
|
|
20241218,205100,3048004300,32700,32700,32700,32700,0
|
|
20241218,205000,3048004300,32700,32700,32700,32700,0
|
|
20241218,204900,3048004300,32700,32700,32700,32700,0
|
|
20241218,204800,3048004300,32700,32700,32700,32700,0
|
|
20241218,204700,3048004300,32700,32700,32700,32700,0
|
|
20241218,204600,3048004300,32700,32700,32700,32700,0
|
|
20241218,204500,3048004300,32700,32700,32700,32700,0
|
|
20241218,204400,3048004300,32700,32700,32700,32700,0
|
|
20241218,204300,3048004300,32700,32700,32700,32700,0
|
|
20241218,204200,3048004300,32700,32700,32700,32700,0
|
|
20241218,204100,3048004300,32700,32700,32700,32700,0
|
|
20241218,204000,3048004300,32700,32700,32700,32700,0
|
|
20241218,203900,3048004300,32700,32700,32700,32700,0
|
|
20241218,203800,3048004300,32700,32700,32700,32700,0
|
|
20241218,203700,3048004300,32700,32700,32700,32700,0
|
|
20241218,203600,3048004300,32700,32700,32700,32700,0
|
|
20241218,203500,3048004300,32700,32700,32700,32700,0
|
|
20241218,203400,3048004300,32700,32700,32700,32700,0
|
|
20241218,203300,3048004300,32700,32700,32700,32700,0
|
|
20241218,203200,3048004300,32700,32700,32700,32700,0
|
|
20241218,203100,3048004300,32700,32700,32700,32700,0
|
|
20241218,203000,3048004300,32700,32700,32700,32700,0
|
|
20241218,202900,3048004300,32700,32700,32700,32700,0
|
|
20241218,202800,3048004300,32700,32700,32700,32700,0
|
|
20241218,202700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,202600,3048004300,32700,32700,32700,32700,0
|
|
20241218,202500,3048004300,32700,32700,32700,32700,0
|
|
20241218,202400,3048004300,32700,32700,32700,32700,0
|
|
20241218,202300,3048004300,32700,32700,32700,32700,0
|
|
20241218,202200,3048004300,32700,32700,32700,32700,0
|
|
20241218,202100,3048004300,32700,32700,32700,32700,0
|
|
20241218,202000,3048004300,32700,32700,32700,32700,0
|
|
20241218,201900,3048004300,32700,32700,32700,32700,0
|
|
20241218,201800,3048004300,32700,32700,32700,32700,0
|
|
20241218,201700,3048004300,32700,32700,32700,32700,0
|
|
20241218,201600,3048004300,32700,32700,32700,32700,0
|
|
20241218,201500,3048004300,32700,32700,32700,32700,0
|
|
20241218,201400,3048004300,32700,32700,32700,32700,0
|
|
20241218,201300,3048004300,32700,32700,32700,32700,0
|
|
20241218,201200,3048004300,32700,32700,32700,32700,0
|
|
20241218,201100,3048004300,32700,32700,32700,32700,0
|
|
20241218,201000,3048004300,32700,32700,32700,32700,0
|
|
20241218,200900,3048004300,32700,32700,32700,32700,0
|
|
20241218,200800,3048004300,32700,32700,32700,32700,0
|
|
20241218,200700,3048004300,32700,32700,32700,32700,0
|
|
20241218,200600,3048004300,32700,32700,32700,32700,0
|
|
20241218,200500,3048004300,32700,32700,32700,32700,0
|
|
20241218,200400,3048004300,32700,32700,32700,32700,0
|
|
20241218,200300,3048004300,32700,32700,32700,32700,0
|
|
20241218,200200,3048004300,32700,32700,32700,32700,0
|
|
20241218,200100,3048004300,32700,32700,32700,32700,0
|
|
20241218,200000,3048004300,32700,32700,32700,32700,0
|
|
20241218,195900,3048004300,32700,32700,32700,32700,0
|
|
20241218,195800,3048004300,32700,32700,32700,32700,0
|
|
20241218,195700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,195600,3048004300,32700,32700,32700,32700,0
|
|
20241218,195500,3048004300,32700,32700,32700,32700,0
|
|
20241218,195400,3048004300,32700,32700,32700,32700,0
|
|
20241218,195300,3048004300,32700,32700,32700,32700,0
|
|
20241218,195200,3048004300,32700,32700,32700,32700,0
|
|
20241218,195100,3048004300,32700,32700,32700,32700,0
|
|
20241218,195000,3048004300,32700,32700,32700,32700,0
|
|
20241218,194900,3048004300,32700,32700,32700,32700,0
|
|
20241218,194800,3048004300,32700,32700,32700,32700,0
|
|
20241218,194700,3048004300,32700,32700,32700,32700,0
|
|
20241218,194600,3048004300,32700,32700,32700,32700,0
|
|
20241218,194500,3048004300,32700,32700,32700,32700,0
|
|
20241218,194400,3048004300,32700,32700,32700,32700,0
|
|
20241218,194300,3048004300,32700,32700,32700,32700,0
|
|
20241218,194200,3048004300,32700,32700,32700,32700,0
|
|
20241218,194100,3048004300,32700,32700,32700,32700,0
|
|
20241218,194000,3048004300,32700,32700,32700,32700,0
|
|
20241218,193900,3048004300,32700,32700,32700,32700,0
|
|
20241218,193800,3048004300,32700,32700,32700,32700,0
|
|
20241218,193700,3048004300,32700,32700,32700,32700,0
|
|
20241218,193600,3048004300,32700,32700,32700,32700,0
|
|
20241218,193500,3048004300,32700,32700,32700,32700,0
|
|
20241218,193400,3048004300,32700,32700,32700,32700,0
|
|
20241218,193300,3048004300,32700,32700,32700,32700,0
|
|
20241218,193200,3048004300,32700,32700,32700,32700,0
|
|
20241218,193100,3048004300,32700,32700,32700,32700,0
|
|
20241218,193000,3048004300,32700,32700,32700,32700,0
|
|
20241218,192900,3048004300,32700,32700,32700,32700,0
|
|
20241218,192800,3048004300,32700,32700,32700,32700,0
|
|
20241218,192700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,192600,3048004300,32700,32700,32700,32700,0
|
|
20241218,192500,3048004300,32700,32700,32700,32700,0
|
|
20241218,192400,3048004300,32700,32700,32700,32700,0
|
|
20241218,192300,3048004300,32700,32700,32700,32700,0
|
|
20241218,192200,3048004300,32700,32700,32700,32700,0
|
|
20241218,192100,3048004300,32700,32700,32700,32700,0
|
|
20241218,192000,3048004300,32700,32700,32700,32700,0
|
|
20241218,191900,3048004300,32700,32700,32700,32700,0
|
|
20241218,191800,3048004300,32700,32700,32700,32700,0
|
|
20241218,191700,3048004300,32700,32700,32700,32700,0
|
|
20241218,191600,3048004300,32700,32700,32700,32700,0
|
|
20241218,191500,3048004300,32700,32700,32700,32700,0
|
|
20241218,191400,3048004300,32700,32700,32700,32700,0
|
|
20241218,191300,3048004300,32700,32700,32700,32700,0
|
|
20241218,191200,3048004300,32700,32700,32700,32700,0
|
|
20241218,191100,3048004300,32700,32700,32700,32700,0
|
|
20241218,191000,3048004300,32700,32700,32700,32700,0
|
|
20241218,190900,3048004300,32700,32700,32700,32700,0
|
|
20241218,190800,3048004300,32700,32700,32700,32700,0
|
|
20241218,190700,3048004300,32700,32700,32700,32700,0
|
|
20241218,190600,3048004300,32700,32700,32700,32700,0
|
|
20241218,190500,3048004300,32700,32700,32700,32700,0
|
|
20241218,190400,3048004300,32700,32700,32700,32700,0
|
|
20241218,190300,3048004300,32700,32700,32700,32700,0
|
|
20241218,190200,3048004300,32700,32700,32700,32700,0
|
|
20241218,190100,3048004300,32700,32700,32700,32700,0
|
|
20241218,190000,3048004300,32700,32700,32700,32700,0
|
|
20241218,185900,3048004300,32700,32700,32700,32700,0
|
|
20241218,185800,3048004300,32700,32700,32700,32700,0
|
|
20241218,185700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,185600,3048004300,32700,32700,32700,32700,0
|
|
20241218,185500,3048004300,32700,32700,32700,32700,0
|
|
20241218,185400,3048004300,32700,32700,32700,32700,0
|
|
20241218,185300,3048004300,32700,32700,32700,32700,0
|
|
20241218,185200,3048004300,32700,32700,32700,32700,0
|
|
20241218,185100,3048004300,32700,32700,32700,32700,0
|
|
20241218,185000,3048004300,32700,32700,32700,32700,0
|
|
20241218,184900,3048004300,32700,32700,32700,32700,0
|
|
20241218,184800,3048004300,32700,32700,32700,32700,0
|
|
20241218,184700,3048004300,32700,32700,32700,32700,0
|
|
20241218,184600,3048004300,32700,32700,32700,32700,0
|
|
20241218,184500,3048004300,32700,32700,32700,32700,0
|
|
20241218,184400,3048004300,32700,32700,32700,32700,0
|
|
20241218,184300,3048004300,32700,32700,32700,32700,0
|
|
20241218,184200,3048004300,32700,32700,32700,32700,0
|
|
20241218,184100,3048004300,32700,32700,32700,32700,0
|
|
20241218,184000,3048004300,32700,32700,32700,32700,0
|
|
20241218,183900,3048004300,32700,32700,32700,32700,0
|
|
20241218,183800,3048004300,32700,32700,32700,32700,0
|
|
20241218,183700,3048004300,32700,32700,32700,32700,0
|
|
20241218,183600,3048004300,32700,32700,32700,32700,0
|
|
20241218,183500,3048004300,32700,32700,32700,32700,0
|
|
20241218,183400,3048004300,32700,32700,32700,32700,0
|
|
20241218,183300,3048004300,32700,32700,32700,32700,0
|
|
20241218,183200,3048004300,32700,32700,32700,32700,0
|
|
20241218,183100,3048004300,32700,32700,32700,32700,0
|
|
20241218,183000,3048004300,32700,32700,32700,32700,0
|
|
20241218,182900,3048004300,32700,32700,32700,32700,0
|
|
20241218,182800,3048004300,32700,32700,32700,32700,0
|
|
20241218,182700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,182600,3048004300,32700,32700,32700,32700,0
|
|
20241218,182500,3048004300,32700,32700,32700,32700,0
|
|
20241218,182400,3048004300,32700,32700,32700,32700,0
|
|
20241218,182300,3048004300,32700,32700,32700,32700,0
|
|
20241218,182200,3048004300,32700,32700,32700,32700,0
|
|
20241218,182100,3048004300,32700,32700,32700,32700,0
|
|
20241218,182000,3048004300,32700,32700,32700,32700,0
|
|
20241218,181900,3048004300,32700,32700,32700,32700,0
|
|
20241218,181800,3048004300,32700,32700,32700,32700,0
|
|
20241218,181700,3048004300,32700,32700,32700,32700,0
|
|
20241218,181600,3048004300,32700,32700,32700,32700,0
|
|
20241218,181500,3048004300,32700,32700,32700,32700,0
|
|
20241218,181400,3048004300,32700,32700,32700,32700,0
|
|
20241218,181300,3048004300,32700,32700,32700,32700,0
|
|
20241218,181200,3048004300,32700,32700,32700,32700,0
|
|
20241218,181100,3048004300,32700,32700,32700,32700,0
|
|
20241218,181000,3048004300,32700,32700,32700,32700,0
|
|
20241218,180900,3048004300,32700,32700,32700,32700,0
|
|
20241218,180800,3048004300,32700,32700,32700,32700,0
|
|
20241218,180700,3048004300,32700,32700,32700,32700,0
|
|
20241218,180600,3048004300,32700,32700,32700,32700,0
|
|
20241218,180500,3048004300,32700,32700,32700,32700,0
|
|
20241218,180400,3048004300,32700,32700,32700,32700,0
|
|
20241218,180300,3048004300,32700,32700,32700,32700,0
|
|
20241218,180200,3048004300,32700,32700,32700,32700,0
|
|
20241218,180100,3048004300,32700,32700,32700,32700,0
|
|
20241218,180000,3048004300,32700,32700,32700,32700,0
|
|
20241218,175900,3048004300,32700,32700,32700,32700,0
|
|
20241218,175800,3048004300,32700,32700,32700,32700,0
|
|
20241218,175700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,175600,3048004300,32700,32700,32700,32700,0
|
|
20241218,175500,3048004300,32700,32700,32700,32700,0
|
|
20241218,175400,3048004300,32700,32700,32700,32700,0
|
|
20241218,175300,3048004300,32700,32700,32700,32700,0
|
|
20241218,175200,3048004300,32700,32700,32700,32700,0
|
|
20241218,175100,3048004300,32700,32700,32700,32700,0
|
|
20241218,175000,3048004300,32700,32700,32700,32700,0
|
|
20241218,174900,3048004300,32700,32700,32700,32700,0
|
|
20241218,174800,3048004300,32700,32700,32700,32700,0
|
|
20241218,174700,3048004300,32700,32700,32700,32700,0
|
|
20241218,174600,3048004300,32700,32700,32700,32700,0
|
|
20241218,174500,3048004300,32700,32700,32700,32700,0
|
|
20241218,174400,3048004300,32700,32700,32700,32700,0
|
|
20241218,174300,3048004300,32700,32700,32700,32700,0
|
|
20241218,174200,3048004300,32700,32700,32700,32700,0
|
|
20241218,174100,3048004300,32700,32700,32700,32700,0
|
|
20241218,174000,3048004300,32700,32700,32700,32700,0
|
|
20241218,173900,3048004300,32700,32700,32700,32700,0
|
|
20241218,173800,3048004300,32700,32700,32700,32700,0
|
|
20241218,173700,3048004300,32700,32700,32700,32700,0
|
|
20241218,173600,3048004300,32700,32700,32700,32700,0
|
|
20241218,173500,3048004300,32700,32700,32700,32700,0
|
|
20241218,173400,3048004300,32700,32700,32700,32700,0
|
|
20241218,173300,3048004300,32700,32700,32700,32700,0
|
|
20241218,173200,3048004300,32700,32700,32700,32700,0
|
|
20241218,173100,3048004300,32700,32700,32700,32700,0
|
|
20241218,173000,3048004300,32700,32700,32700,32700,0
|
|
20241218,172900,3048004300,32700,32700,32700,32700,0
|
|
20241218,172800,3048004300,32700,32700,32700,32700,0
|
|
20241218,172700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,172600,3048004300,32700,32700,32700,32700,0
|
|
20241218,172500,3048004300,32700,32700,32700,32700,0
|
|
20241218,172400,3048004300,32700,32700,32700,32700,0
|
|
20241218,172300,3048004300,32700,32700,32700,32700,0
|
|
20241218,172200,3048004300,32700,32700,32700,32700,0
|
|
20241218,172100,3048004300,32700,32700,32700,32700,0
|
|
20241218,172000,3048004300,32700,32700,32700,32700,0
|
|
20241218,171900,3048004300,32700,32700,32700,32700,0
|
|
20241218,171800,3048004300,32700,32700,32700,32700,0
|
|
20241218,171700,3048004300,32700,32700,32700,32700,0
|
|
20241218,171600,3048004300,32700,32700,32700,32700,0
|
|
20241218,171500,3048004300,32700,32700,32700,32700,0
|
|
20241218,171400,3048004300,32700,32700,32700,32700,0
|
|
20241218,171300,3048004300,32700,32700,32700,32700,0
|
|
20241218,171200,3048004300,32700,32700,32700,32700,0
|
|
20241218,171100,3048004300,32700,32700,32700,32700,0
|
|
20241218,171000,3048004300,32700,32700,32700,32700,0
|
|
20241218,170900,3048004300,32700,32700,32700,32700,0
|
|
20241218,170800,3048004300,32700,32700,32700,32700,0
|
|
20241218,170700,3048004300,32700,32700,32700,32700,0
|
|
20241218,170600,3048004300,32700,32700,32700,32700,0
|
|
20241218,170500,3048004300,32700,32700,32700,32700,0
|
|
20241218,170400,3048004300,32700,32700,32700,32700,0
|
|
20241218,170300,3048004300,32700,32700,32700,32700,0
|
|
20241218,170200,3048004300,32700,32700,32700,32700,0
|
|
20241218,170100,3048004300,32700,32700,32700,32700,0
|
|
20241218,170000,3048004300,32700,32700,32700,32700,0
|
|
20241218,165900,3048004300,32700,32700,32700,32700,0
|
|
20241218,165800,3048004300,32700,32700,32700,32700,0
|
|
20241218,165700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,165600,3048004300,32700,32700,32700,32700,0
|
|
20241218,165500,3048004300,32700,32700,32700,32700,0
|
|
20241218,165400,3048004300,32700,32700,32700,32700,0
|
|
20241218,165300,3048004300,32700,32700,32700,32700,0
|
|
20241218,165200,3048004300,32700,32700,32700,32700,0
|
|
20241218,165100,3048004300,32700,32700,32700,32700,0
|
|
20241218,165000,3048004300,32700,32700,32700,32700,0
|
|
20241218,164900,3048004300,32700,32700,32700,32700,0
|
|
20241218,164800,3048004300,32700,32700,32700,32700,0
|
|
20241218,164700,3048004300,32700,32700,32700,32700,0
|
|
20241218,164600,3048004300,32700,32700,32700,32700,0
|
|
20241218,164500,3048004300,32700,32700,32700,32700,0
|
|
20241218,164400,3048004300,32700,32700,32700,32700,0
|
|
20241218,164300,3048004300,32700,32700,32700,32700,0
|
|
20241218,164200,3048004300,32700,32700,32700,32700,0
|
|
20241218,164100,3048004300,32700,32700,32700,32700,0
|
|
20241218,164000,3048004300,32700,32700,32700,32700,0
|
|
20241218,163900,3048004300,32700,32700,32700,32700,0
|
|
20241218,163800,3048004300,32700,32700,32700,32700,0
|
|
20241218,163700,3048004300,32700,32700,32700,32700,0
|
|
20241218,163600,3048004300,32700,32700,32700,32700,0
|
|
20241218,163500,3048004300,32700,32700,32700,32700,0
|
|
20241218,163400,3048004300,32700,32700,32700,32700,0
|
|
20241218,163300,3048004300,32700,32700,32700,32700,0
|
|
20241218,163200,3048004300,32700,32700,32700,32700,0
|
|
20241218,163100,3048004300,32700,32700,32700,32700,0
|
|
20241218,163000,3048004300,32700,32700,32700,32700,0
|
|
20241218,162900,3048004300,32700,32700,32700,32700,0
|
|
20241218,162800,3048004300,32700,32700,32700,32700,0
|
|
20241218,162700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,162600,3048004300,32700,32700,32700,32700,0
|
|
20241218,162500,3048004300,32700,32700,32700,32700,0
|
|
20241218,162400,3048004300,32700,32700,32700,32700,0
|
|
20241218,162300,3048004300,32700,32700,32700,32700,0
|
|
20241218,162200,3048004300,32700,32700,32700,32700,0
|
|
20241218,162100,3048004300,32700,32700,32700,32700,0
|
|
20241218,162000,3048004300,32700,32700,32700,32700,0
|
|
20241218,161900,3048004300,32700,32700,32700,32700,0
|
|
20241218,161800,3048004300,32700,32700,32700,32700,0
|
|
20241218,161700,3048004300,32700,32700,32700,32700,0
|
|
20241218,161600,3048004300,32700,32700,32700,32700,0
|
|
20241218,161500,3048004300,32700,32700,32700,32700,0
|
|
20241218,161400,3048004300,32700,32700,32700,32700,0
|
|
20241218,161300,3048004300,32700,32700,32700,32700,0
|
|
20241218,161200,3048004300,32700,32700,32700,32700,0
|
|
20241218,161100,3048004300,32700,32700,32700,32700,0
|
|
20241218,161000,3048004300,32700,32700,32700,32700,0
|
|
20241218,160900,3048004300,32700,32700,32700,32700,0
|
|
20241218,160800,3048004300,32700,32700,32700,32700,0
|
|
20241218,160700,3048004300,32700,32700,32700,32700,0
|
|
20241218,160600,3048004300,32700,32700,32700,32700,0
|
|
20241218,160500,3048004300,32700,32700,32700,32700,0
|
|
20241218,160400,3048004300,32700,32700,32700,32700,0
|
|
20241218,160300,3048004300,32700,32700,32700,32700,0
|
|
20241218,160200,3048004300,32700,32700,32700,32700,0
|
|
20241218,160100,3048004300,32700,32700,32700,32700,0
|
|
20241218,160000,3048004300,32700,32700,32700,32700,0
|
|
20241218,155900,3048004300,32700,32700,32700,32700,0
|
|
20241218,155800,3048004300,32700,32700,32700,32700,0
|
|
20241218,155700,3048004300,32700,32700,32700,32700,3787
|
|
20241218,155600,3048004300,32700,32700,32700,32700,0
|
|
20241218,155500,3048004300,32700,32700,32700,32700,0
|
|
20241218,155400,3048004300,32700,32700,32700,32700,0
|
|
20241218,155300,3048004300,32700,32700,32700,32700,0
|
|
20241218,155200,3048004300,32700,32700,32700,32700,0
|
|
20241218,155100,3048004300,32700,32700,32700,32700,0
|
|
20241218,155000,3048004300,32700,32700,32700,32700,0
|
|
20241218,154900,3048004300,32700,32700,32700,32700,0
|
|
20241218,154800,3048004300,32700,32700,32700,32700,0
|
|
20241218,154700,3048004300,32700,32700,32700,32700,0
|
|
20241218,154600,3048004300,32700,32700,32700,32700,0
|
|
20241218,154500,3048004300,32700,32700,32700,32700,0
|
|
20241218,154400,3048004300,32700,32700,32700,32700,0
|
|
20241218,154300,3048004300,32700,32700,32700,32700,0
|
|
20241218,154200,3048004300,32700,32700,32700,32700,0
|
|
20241218,154100,3048004300,32700,32700,32700,32700,0
|
|
20241218,154000,3048004300,32700,32700,32700,32700,0
|
|
20241218,153900,3048004300,32700,32700,32700,32700,0
|
|
20241218,153800,3048004300,32700,32700,32700,32700,0
|
|
20241218,153700,3048004300,32700,32700,32700,32700,0
|
|
20241218,153600,3048004300,32700,32700,32700,32700,0
|
|
20241218,153500,3048004300,32700,32700,32700,32700,0
|
|
20241218,153400,3048004300,32700,32700,32700,32700,0
|
|
20241218,153300,3048004300,32700,32700,32700,32700,0
|
|
20241218,153200,3048004300,32700,32700,32700,32700,0
|
|
20241218,153100,3048004300,32700,32700,32700,32700,0
|
|
20241218,153000,3048004300,32700,32700,32700,32700,3787
|
|
20241218,152900,2924169400,32750,32750,32750,32750,0
|
|
20241218,152800,2924169400,32750,32750,32750,32750,0
|
|
20241218,152700,2924169400,32750,32750,32750,32750,0
|
|
20241218,152600,2924169400,32750,32750,32750,32750,0
|
|
20241218,152500,2924169400,32750,32750,32750,32750,0
|
|
20241218,152400,2924169400,32750,32750,32750,32750,0
|
|
20241218,152300,2924169400,32750,32750,32750,32750,0
|
|
20241218,152200,2924169400,32750,32750,32750,32750,0
|
|
20241218,152100,2924169400,32750,32750,32750,32750,0
|
|
20241218,152000,2924169400,32750,32750,32750,32750,0
|
|
20241218,151900,2924169400,32750,32700,32750,32650,827
|
|
20241218,151800,2897122000,32650,32650,32700,32650,229
|
|
20241218,151700,2889639700,32650,32650,32650,32650,44
|
|
20241218,151600,2888203100,32650,32650,32650,32650,17
|
|
20241218,151500,2887648050,32700,32700,32700,32650,172
|
|
20241218,151400,2882027400,32700,32650,32700,32650,26
|
|
20241218,151300,2881178100,32700,32600,32700,32600,778
|
|
20241218,151200,2855776200,32600,32650,32650,32600,266
|
|
20241218,151100,2847094500,32650,32750,32750,32650,307
|
|
20241218,151000,2837051150,32700,32700,32750,32700,861
|
|
20241218,150900,2808896250,32750,32700,32750,32700,399
|
|
20241218,150800,2795833000,32700,32700,32750,32700,35
|
|
20241218,150700,2794688300,32750,32700,32750,32700,648
|
|
20241218,150600,2773466700,32700,32700,32750,32700,46
|
|
20241218,150500,2771962300,32700,32700,32750,32700,94
|
|
20241218,150400,2768888250,32700,32700,32750,32700,108
|
|
20241218,150300,2765356450,32750,32700,32750,32650,535
|
|
20241218,150200,2747865900,32700,32700,32700,32650,46
|
|
20241218,150100,2746363300,32700,32700,32700,32650,36
|
|
20241218,150000,2745187600,32650,32700,32700,32650,86
|
|
20241218,145900,2742379450,32650,32700,32700,32650,8
|
|
20241218,145800,2742118000,32650,32650,32700,32650,233
|
|
20241218,145700,2734500200,32700,32650,32700,32650,29
|
|
20241218,145600,2733553150,32700,32650,32700,32650,32
|
|
20241218,145500,2732508050,32650,32650,32700,32650,99
|
|
20241218,145400,2729275500,32650,32650,32700,32650,434
|
|
20241218,145300,2715104800,32700,32650,32700,32650,47
|
|
20241218,145200,2713570050,32650,32700,32700,32650,9
|
|
20241218,145100,2713275900,32650,32650,32700,32650,30
|
|
20241218,145000,2712296200,32650,32700,32700,32650,32
|
|
20241218,144900,2711251050,32650,32650,32700,32650,30
|
|
20241218,144800,2710271350,32650,32700,32700,32650,9
|
|
20241218,144700,2709977200,32650,32650,32700,32650,120
|
|
20241218,144600,2706056700,32650,32700,32700,32650,31
|
|
20241218,144500,2705044250,32650,32700,32700,32650,118
|
|
20241218,144400,2701191350,32650,32650,32700,32650,20
|
|
20241218,144300,2700537550,32650,32700,32700,32650,32
|
|
20241218,144200,2699492350,32700,32650,32700,32650,117
|
|
20241218,144100,2695667750,32700,32650,32700,32650,31
|
|
20241218,144000,2694655350,32700,32700,32700,32650,77
|
|
20241218,143900,2692141050,32650,32700,32700,32650,34
|
|
20241218,143800,2691030650,32700,32700,32700,32650,146
|
|
20241218,143700,2686257700,32700,32650,32700,32650,94
|
|
20241218,143600,2683188350,32650,32750,32750,32650,1600
|
|
20241218,143500,2630897700,32700,32750,32750,32700,30
|
|
20241218,143400,2629916450,32700,32700,32750,32700,9
|
|
20241218,143300,2629621950,32700,32700,32750,32700,107
|
|
20241218,143200,2626117850,32700,32700,32750,32700,9
|
|
20241218,143100,2625823300,32700,32700,32750,32700,8
|
|
20241218,143000,2625561450,32700,32750,32750,32700,165
|
|
20241218,142900,2620157800,32700,32750,32750,32700,22
|
|
20241218,142800,2619437400,32700,32750,32750,32700,12
|
|
20241218,142700,2619044650,32700,32750,32750,32700,9
|
|
20241218,142600,2618750100,32700,32750,32750,32700,27
|
|
20241218,142500,2617866750,32750,32700,32750,32700,8
|
|
20241218,142400,2617604950,32750,32700,32750,32700,8
|
|
20241218,142300,2617343050,32700,32650,32700,32650,4
|
|
20241218,142200,2617212400,32650,32650,32700,32650,8
|
|
20241218,142100,2616950950,32700,32650,32700,32650,51
|
|
20241218,142000,2615283350,32700,32650,32700,32650,57
|
|
20241218,141900,2613420500,32650,32650,32700,32650,14
|
|
20241218,141800,2612963200,32700,32650,32700,32650,60
|
|
20241218,141700,2611003800,32650,32650,32700,32650,23
|
|
20241218,141600,2610251900,32700,32650,32700,32650,45
|
|
20241218,141500,2608781250,32650,32600,32700,32600,499
|
|
20241218,141400,2592481750,32600,32650,32650,32600,56
|
|
20241218,141300,2590653550,32600,32650,32650,32600,9
|
|
20241218,141200,2590359800,32600,32600,32650,32600,327
|
|
20241218,141100,2579690650,32600,32600,32650,32600,126
|
|
20241218,141000,2575582600,32600,32650,32650,32600,1090
|
|
20241218,140900,2540048350,32600,32650,32650,32600,642
|
|
20241218,140800,2519093250,32700,32650,32700,32650,1001
|
|
20241218,140700,2486410350,32700,32650,32700,32650,7
|
|
20241218,140600,2486181550,32650,32650,32700,32650,7
|
|
20241218,140500,2485952800,32700,32650,32700,32650,8
|
|
20241218,140400,2485691350,32650,32650,32700,32650,390
|
|
20241218,140300,2472957600,32650,32700,32750,32650,473
|
|
20241218,140200,2457491850,32700,32800,32800,32700,1573
|
|
20241218,140100,2405991200,32750,32800,32800,32750,62
|
|
20241218,140000,2403957850,32800,32750,32800,32750,25
|
|
20241218,135900,2403138850,32750,32750,32800,32750,421
|
|
20241218,135800,2389350850,32750,32750,32800,32750,8
|
|
20241218,135700,2389088650,32750,32750,32800,32750,9
|
|
20241218,135600,2388793650,32800,32750,32800,32750,24
|
|
20241218,135500,2388007400,32750,32800,32800,32750,10
|
|
20241218,135400,2387679600,32750,32800,32800,32750,12
|
|
20241218,135300,2387286350,32750,32800,32800,32750,18
|
|
20241218,135200,2386696650,32800,32750,32800,32750,6
|
|
20241218,135100,2386499900,32750,32750,32800,32750,25
|
|
20241218,135000,2385680950,32750,32800,32800,32750,88
|
|
20241218,134900,2382794600,32750,32750,32800,32750,11
|
|
20241218,134800,2382434000,32800,32750,32800,32750,490
|
|
20241218,134700,2366386250,32750,32750,32750,32700,9
|
|
20241218,134600,2366091550,32750,32700,32750,32700,99
|
|
20241218,134500,2362854000,32700,32750,32750,32700,191
|
|
20241218,134400,2356599700,32700,32700,32750,32700,82
|
|
20241218,134300,2353918050,32700,32750,32750,32700,192
|
|
20241218,134200,2347639450,32700,32750,32750,32700,27
|
|
20241218,134100,2346756250,32700,32750,32750,32700,6
|
|
20241218,134000,2346559800,32700,32750,32750,32700,648
|
|
20241218,133900,2325369950,32700,32750,32750,32700,15
|
|
20241218,133800,2324878750,32750,32750,32750,32750,19
|
|
20241218,133700,2324256500,32700,32700,32750,32700,14
|
|
20241218,133600,2323798650,32750,32700,32750,32700,260
|
|
20241218,133500,2315296450,32700,32700,32700,32700,44
|
|
20241218,133400,2313857650,32700,32650,32700,32650,37
|
|
20241218,133300,2312647800,32700,32700,32700,32650,47
|
|
20241218,133200,2311111900,32700,32700,32700,32700,58
|
|
20241218,133100,2309215300,32700,32700,32700,32650,32
|
|
20241218,133000,2308168950,32700,32700,32700,32700,187
|
|
20241218,132900,2302054050,32700,32650,32700,32600,228
|
|
20241218,132800,2294605200,32600,32600,32600,32600,28
|
|
20241218,132700,2293692400,32600,32650,32650,32600,82
|
|
20241218,132600,2291015150,32600,32600,32600,32600,0
|
|
20241218,132500,2291015150,32600,32600,32700,32600,12
|
|
20241218,132400,2290623850,32600,32600,32600,32600,1
|
|
20241218,132300,2290591250,32600,32600,32600,32600,0
|
|
20241218,132200,2290591250,32600,32600,32600,32600,2
|
|
20241218,132100,2290526050,32700,32600,32700,32600,51
|
|
20241218,132000,2288863350,32650,32600,32650,32600,29
|
|
20241218,131900,2287916550,32650,32650,32650,32650,14
|
|
20241218,131800,2287459450,32650,32650,32650,32600,25
|
|
20241218,131700,2286643350,32650,32600,32650,32600,86
|
|
20241218,131600,2283839200,32650,32650,32650,32650,132
|
|
20241218,131500,2279529400,32650,32650,32650,32600,29
|
|
20241218,131400,2278583050,32650,32600,32650,32600,12
|
|
20241218,131300,2278191300,32650,32650,32650,32650,46
|
|
20241218,131200,2276689400,32650,32650,32650,32650,11
|
|
20241218,131100,2276330250,32600,32600,32650,32600,231
|
|
20241218,131000,2268790200,32650,32600,32650,32600,339
|
|
20241218,130900,2257723550,32600,32650,32650,32600,93
|
|
20241218,130800,2254689000,32600,32650,32650,32600,89
|
|
20241218,130700,2251786850,32650,32650,32650,32600,43
|
|
20241218,130600,2250383850,32650,32650,32650,32650,10
|
|
20241218,130500,2250057350,32650,32650,32650,32600,21
|
|
20241218,130400,2249371750,32600,32650,32650,32600,89
|
|
20241218,130300,2246466450,32650,32650,32650,32600,12
|
|
20241218,130200,2246074750,32650,32650,32650,32600,57
|
|
20241218,130100,2244215300,32650,32650,32650,32600,175
|
|
20241218,130000,2238503050,32600,32650,32650,32600,77
|
|
20241218,125900,2235992750,32600,32600,32600,32600,2
|
|
20241218,125800,2235927550,32650,32650,32650,32600,130
|
|
20241218,125700,2231684550,32650,32600,32650,32600,2
|
|
20241218,125600,2231619300,32650,32650,32650,32650,1
|
|
20241218,125500,2231586650,32650,32600,32650,32600,18
|
|
20241218,125400,2230999500,32650,32600,32650,32600,67
|
|
20241218,125300,2228815250,32650,32650,32650,32600,503
|
|
20241218,125200,2212417300,32600,32600,32600,32600,1
|
|
20241218,125100,2212384700,32600,32600,32650,32600,73
|
|
20241218,125000,2210004850,32600,32650,32650,32600,2
|
|
20241218,124900,2209939600,32650,32600,32650,32600,9
|
|
20241218,124800,2209646150,32600,32650,32650,32600,2
|
|
20241218,124700,2209580900,32650,32650,32650,32650,100
|
|
20241218,124600,2206315900,32650,32650,32650,32650,2
|
|
20241218,124500,2206250600,32600,32750,32750,32600,366
|
|
20241218,124400,2194300600,32750,32600,32750,32600,54
|
|
20241218,124300,2192539400,32650,32650,32650,32650,16
|
|
20241218,124200,2192017000,32600,32700,32700,32600,260
|
|
20241218,124100,2183516450,32650,32650,32650,32600,38
|
|
20241218,124000,2182275800,32650,32600,32650,32600,45
|
|
20241218,123900,2180806650,32650,32650,32650,32650,113
|
|
20241218,123800,2177117200,32650,32650,32650,32650,13
|
|
20241218,123700,2176692750,32650,32600,32650,32600,25
|
|
20241218,123600,2175876550,32650,32650,32650,32650,16
|
|
20241218,123500,2175354150,32650,32650,32650,32650,23
|
|
20241218,123400,2174603200,32650,32650,32650,32600,68
|
|
20241218,123300,2172385050,32650,32650,32650,32650,12
|
|
20241218,123200,2171993250,32650,32600,32650,32600,18
|
|
20241218,123100,2171405700,32650,32650,32650,32600,56
|
|
20241218,123000,2169577350,32650,32650,32650,32650,13
|
|
20241218,122900,2169152900,32650,32650,32650,32600,148
|
|
20241218,122800,2164321650,32600,32650,32650,32600,18
|
|
20241218,122700,2163734000,32600,32600,32650,32600,76
|
|
20241218,122600,2161255900,32650,32650,32650,32600,63
|
|
20241218,122500,2159200800,32650,32600,32650,32600,148
|
|
20241218,122400,2154369800,32600,32700,32700,32600,1596
|
|
20241218,122300,2102263500,32650,32650,32700,32650,116
|
|
20241218,122200,2098475500,32650,32700,32700,32650,33
|
|
20241218,122100,2097396450,32700,32700,32700,32700,28
|
|
20241218,122000,2096480850,32700,32700,32700,32650,26
|
|
20241218,121900,2095630700,32700,32650,32700,32650,568
|
|
20241218,121800,2077060350,32700,32700,32700,32700,230
|
|
20241218,121700,2069539350,32650,32650,32650,32650,1
|
|
20241218,121600,2069506700,32650,32650,32700,32650,114
|
|
20241218,121500,2065784550,32650,32650,32650,32650,1
|
|
20241218,121400,2065751900,32700,32650,32700,32650,8
|
|
20241218,121300,2065490400,32650,32700,32700,32650,22
|
|
20241218,121200,2064771850,32700,32700,32700,32700,1
|
|
20241218,121100,2064739150,32650,32650,32700,32650,127
|
|
20241218,121000,2060592550,32700,32700,32700,32700,2
|
|
20241218,120900,2060527150,32700,32700,32700,32700,7
|
|
20241218,120800,2060298250,32650,32700,32700,32650,28
|
|
20241218,120700,2059384000,32700,32700,32700,32700,0
|
|
20241218,120600,2059384000,32700,32700,32700,32650,323
|
|
20241218,120500,2048832450,32650,32700,32700,32650,70
|
|
20241218,120400,2046543600,32700,32700,32700,32650,456
|
|
20241218,120300,2031633350,32650,32700,32700,32650,31
|
|
20241218,120200,2030620650,32650,32700,32700,32650,240
|
|
20241218,120100,2022784600,32700,32700,32700,32700,4
|
|
20241218,120000,2022653800,32700,32650,32700,32650,6
|
|
20241218,115900,2022457650,32700,32700,32700,32700,3
|
|
20241218,115800,2022359550,32700,32700,32700,32700,2
|
|
20241218,115700,2022294150,32700,32650,32700,32650,12
|
|
20241218,115600,2021902300,32700,32700,32700,32650,102
|
|
20241218,115500,2018571900,32650,32650,32650,32650,1
|
|
20241218,115400,2018539250,32700,32700,32700,32650,60
|
|
20241218,115300,2016579400,32700,32700,32700,32700,1
|
|
20241218,115200,2016546700,32700,32700,32700,32700,1
|
|
20241218,115100,2016514000,32650,32700,32700,32650,2
|
|
20241218,115000,2016448650,32700,32700,32700,32650,7
|
|
20241218,114900,2016219950,32700,32650,32700,32650,62
|
|
20241218,114800,2014195100,32650,32650,32650,32600,26
|
|
20241218,114700,2013346250,32650,32600,32650,32600,63
|
|
20241218,114600,2011292150,32650,32600,32650,32600,8
|
|
20241218,114500,2011031000,32600,32600,32600,32600,1
|
|
20241218,114400,2010998400,32650,32650,32650,32650,8
|
|
20241218,114300,2010737200,32650,32650,32650,32650,2
|
|
20241218,114200,2010671900,32600,32650,32650,32600,2
|
|
20241218,114100,2010606650,32600,32650,32650,32600,2
|
|
20241218,114000,2010541400,32650,32600,32650,32600,41
|
|
20241218,113900,2009204400,32650,32600,32650,32600,184
|
|
20241218,113800,2003205900,32650,32600,32650,32600,43
|
|
20241218,113700,2001803200,32650,32600,32650,32600,34
|
|
20241218,113600,2000694450,32600,32600,32650,32600,220
|
|
20241218,113500,1993513700,32650,32650,32700,32600,622
|
|
20241218,113400,1973206250,32700,32650,32700,32650,28
|
|
20241218,113300,1972291950,32650,32700,32700,32650,26
|
|
20241218,113200,1971443000,32650,32650,32700,32650,26
|
|
20241218,113100,1970594050,32650,32650,32700,32650,28
|
|
20241218,113000,1969679750,32650,32600,32650,32600,292
|
|
20241218,112900,1960149000,32600,32650,32700,32600,849
|
|
20241218,112800,1932431000,32650,32650,32700,32650,26
|
|
20241218,112700,1931582050,32700,32650,32700,32650,27
|
|
20241218,112600,1930700400,32700,32600,32700,32600,332
|
|
20241218,112500,1919859400,32600,32600,32600,32600,53
|
|
20241218,112400,1918131600,32650,32600,32650,32600,266
|
|
20241218,112300,1909449350,32600,32600,32650,32600,185
|
|
20241218,112200,1903418300,32650,32650,32700,32600,1189
|
|
20241218,112100,1864604950,32650,32750,32750,32650,941
|
|
20241218,112000,1833879400,32650,32650,32750,32650,857
|
|
20241218,111900,1805853350,32700,32700,32750,32700,102
|
|
20241218,111800,1802515950,32700,32700,32700,32650,30
|
|
20241218,111700,1801535000,32700,32700,32700,32650,55
|
|
20241218,111600,1799736550,32700,32700,32700,32700,29
|
|
20241218,111500,1798788250,32700,32700,32700,32700,51
|
|
20241218,111400,1797120550,32700,32700,32700,32650,18
|
|
20241218,111300,1796532000,32700,32700,32700,32700,43
|
|
20241218,111200,1795125900,32700,32700,32700,32700,3
|
|
20241218,111100,1795027800,32700,32700,32700,32650,249
|
|
20241218,111000,1786886500,32700,32700,32700,32700,1
|
|
20241218,110900,1786853800,32650,32650,32650,32600,927
|
|
20241218,110800,1756589100,32600,32650,32650,32600,483
|
|
20241218,110700,1740822050,32650,32650,32650,32650,2
|
|
20241218,110600,1740756750,32650,32650,32650,32650,159
|
|
20241218,110500,1735565400,32600,32650,32650,32600,3
|
|
20241218,110400,1735467550,32650,32650,32650,32650,4
|
|
20241218,110300,1735336950,32650,32600,32650,32600,33
|
|
20241218,110200,1734261100,32650,32650,32650,32650,2
|
|
20241218,110100,1734195800,32650,32600,32650,32600,2
|
|
20241218,110000,1734130550,32600,32600,32650,32600,88
|
|
20241218,105900,1731260950,32600,32600,32650,32600,23
|
|
20241218,105800,1730511000,32650,32600,32650,32600,11
|
|
20241218,105700,1730152350,32650,32600,32650,32600,2
|
|
20241218,105600,1730087100,32650,32650,32650,32650,3
|
|
20241218,105500,1729989150,32650,32600,32650,32600,23
|
|
20241218,105400,1729239300,32650,32600,32650,32600,48
|
|
20241218,105300,1727672150,32650,32650,32650,32650,0
|
|
20241218,105200,1727672150,32650,32600,32650,32600,24
|
|
20241218,105100,1726888800,32650,32650,32650,32600,56
|
|
20241218,105000,1725060450,32550,32550,32550,32550,1
|
|
20241218,104900,1725027900,32550,32600,32650,32550,95
|
|
20241218,104800,1721931350,32550,32600,32600,32550,59
|
|
20241218,104700,1720008000,32600,32600,32600,32550,39
|
|
20241218,104600,1718738400,32550,32500,32600,32500,369
|
|
20241218,104500,1706729300,32600,32700,32700,32500,1296
|
|
20241218,104400,1664482200,32650,32650,32700,32650,580
|
|
20241218,104300,1645545150,32700,32700,32700,32650,109
|
|
20241218,104200,1641984050,32700,32600,32700,32600,78
|
|
20241218,104100,1639439800,32650,32650,32650,32600,422
|
|
20241218,104000,1625678350,32650,32650,32650,32600,237
|
|
20241218,103900,1617940350,32650,32650,32650,32650,67
|
|
20241218,103800,1615752800,32650,32650,32650,32650,63
|
|
20241218,103700,1613695850,32600,32650,32650,32600,8
|
|
20241218,103600,1613434950,32650,32650,32650,32600,149
|
|
20241218,103500,1608571450,32650,32650,32650,32650,2
|
|
20241218,103400,1608506150,32650,32650,32650,32600,21
|
|
20241218,103300,1607820550,32650,32650,32650,32650,1
|
|
20241218,103200,1607787900,32650,32650,32650,32600,4
|
|
20241218,103100,1607657350,32600,32650,32650,32600,5
|
|
20241218,103000,1607494200,32600,32550,32600,32550,58
|
|
20241218,102900,1605605450,32600,32550,32700,32550,1173
|
|
20241218,102800,1567356550,32550,32600,32600,32550,75
|
|
20241218,102700,1564914000,32600,32550,32600,32550,93
|
|
20241218,102600,1561883150,32550,32650,32650,32550,579
|
|
20241218,102500,1543014400,32650,32650,32700,32650,91
|
|
20241218,102400,1540043200,32650,32650,32700,32650,253
|
|
20241218,102300,1531782650,32550,32600,32700,32550,1190
|
|
20241218,102200,1492996150,32600,32700,32700,32600,182
|
|
20241218,102100,1487044850,32700,32650,32700,32600,193
|
|
20241218,102000,1480740450,32650,32600,32650,32600,169
|
|
20241218,101900,1475222700,32650,32650,32650,32650,44
|
|
20241218,101800,1473786100,32600,32650,32650,32600,32
|
|
20241218,101700,1472742200,32650,32600,32650,32600,28
|
|
20241218,101600,1471828200,32650,32650,32700,32650,434
|
|
20241218,101500,1457656750,32650,32650,32650,32600,126
|
|
20241218,101400,1453543800,32650,32650,32650,32600,77
|
|
20241218,101300,1451032350,32600,32600,32650,32600,11
|
|
20241218,101200,1450673300,32650,32650,32650,32650,2
|
|
20241218,101100,1450608000,32600,32650,32650,32600,48
|
|
20241218,101000,1449043100,32650,32600,32650,32600,236
|
|
20241218,100900,1441347950,32600,32600,32600,32600,48
|
|
20241218,100800,1439783150,32500,32600,32600,32500,86
|
|
20241218,100700,1436983850,32550,32550,32550,32550,88
|
|
20241218,100600,1434119450,32500,32550,32550,32500,108
|
|
20241218,100500,1430609400,32500,32500,32500,32500,122
|
|
20241218,100400,1426644400,32500,32550,32550,32450,111
|
|
20241218,100300,1423035450,32500,32500,32600,32450,174
|
|
20241218,100200,1417379100,32550,32600,32600,32450,259
|
|
20241218,100100,1408949400,32550,32500,32550,32450,824
|
|
20241218,100000,1382170750,32450,32450,32500,32300,3708
|
|
20241218,095900,1262029150,32500,32450,32500,32450,99
|
|
20241218,095800,1258816450,32450,32500,32500,32450,906
|
|
20241218,095700,1229384400,32500,32650,32650,32500,1195
|
|
20241218,095600,1190435550,32650,32650,32650,32600,6
|
|
20241218,095500,1190239750,32650,32650,32650,32600,325
|
|
20241218,095400,1179644450,32600,32650,32650,32600,18
|
|
20241218,095300,1179057400,32650,32650,32650,32600,67
|
|
20241218,095200,1176869900,32650,32650,32650,32600,11
|
|
20241218,095100,1176510850,32650,32600,32650,32550,200
|
|
20241218,095000,1169990850,32600,32550,32600,32550,238
|
|
20241218,094900,1162242550,32550,32550,32600,32550,181
|
|
20241218,094800,1156343600,32550,32600,32600,32550,4
|
|
20241218,094700,1156213300,32600,32550,32600,32550,10
|
|
20241218,094600,1155887400,32600,32600,32600,32550,111
|
|
20241218,094500,1152269350,32550,32550,32600,32550,143
|
|
20241218,094400,1147609700,32600,32550,32600,32500,144
|
|
20241218,094300,1142918450,32500,32550,32550,32500,78
|
|
20241218,094200,1140379700,32600,32550,32600,32500,122
|
|
20241218,094100,1136406700,32550,32450,32550,32450,236
|
|
20241218,094000,1128745700,32450,32500,32500,32400,134
|
|
20241218,093900,1124401050,32500,32500,32500,32450,472
|
|
20241218,093800,1109081100,32450,32450,32500,32450,102
|
|
20241218,093700,1105766200,32500,32500,32500,32450,21
|
|
20241218,093600,1105083800,32450,32450,32500,32450,309
|
|
20241218,093500,1095056600,32400,32400,32450,32400,410
|
|
20241218,093400,1081770950,32450,32450,32450,32400,446
|
|
20241218,093300,1067312250,32450,32400,32450,32400,73
|
|
20241218,093200,1064943950,32400,32600,32600,32400,1181
|
|
20241218,093100,1026590300,32600,32550,32600,32550,12
|
|
20241218,093000,1026199250,32550,32500,32600,32500,243
|
|
20241218,092900,1018290850,32550,32500,32550,32500,91
|
|
20241218,092800,1015333250,32500,32550,32550,32500,154
|
|
20241218,092700,1010323300,32500,32650,32650,32450,971
|
|
20241218,092600,978688800,32600,32550,32800,32450,2221
|
|
20241218,092500,906180600,32550,32550,32550,32450,1068
|
|
20241218,092400,871442250,32550,32650,32800,32550,718
|
|
20241218,092300,848049850,32600,32600,32600,32600,82
|
|
20241218,092200,845376650,32600,32600,32600,32600,161
|
|
20241218,092100,840128050,32600,32550,32600,32550,118
|
|
20241218,092000,836281950,32550,32550,32550,32550,7
|
|
20241218,091900,836054100,32550,32600,32650,32550,512
|
|
20241218,091800,819365550,32650,32650,32700,32650,350
|
|
20241218,091700,807933500,32650,32650,32700,32600,322
|
|
20241218,091600,797419150,32650,32800,32800,32650,1823
|
|
20241218,091500,737694300,32800,32800,32800,32800,12
|
|
20241218,091400,737300700,32800,32800,32800,32800,7
|
|
20241218,091300,737071100,32800,32950,32950,32800,3340
|
|
20241218,091200,627303600,32950,32900,33000,32850,1823
|
|
20241218,091100,567219700,32900,32850,32950,32800,4671
|
|
20241218,091000,413696900,32900,32900,32950,32900,208
|
|
20241218,090900,406852100,32850,32850,32900,32850,2904
|
|
20241218,090800,311449400,32850,32750,32850,32750,284
|
|
20241218,090700,302130300,32800,32800,32800,32750,246
|
|
20241218,090600,294062150,32750,32750,32800,32750,731
|
|
20241218,090500,270102100,32750,32650,32750,32650,360
|
|
20241218,090400,258325550,32600,32850,32850,32600,775
|
|
20241218,090300,232956850,32850,32800,32850,32800,695
|
|
20241218,090200,210127900,32850,32900,32900,32850,459
|
|
20241218,090100,195049350,32900,32950,32950,32850,589
|
|
20241218,090000,175663550,32950,32850,33300,32800,5329
|