711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,204800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,204700,15742306330,19620,19620,19620,19620,0
|
|
20241218,204600,15742306330,19620,19620,19620,19620,0
|
|
20241218,204500,15742306330,19620,19620,19620,19620,0
|
|
20241218,204400,15742306330,19620,19620,19620,19620,0
|
|
20241218,204300,15742306330,19620,19620,19620,19620,0
|
|
20241218,204200,15742306330,19620,19620,19620,19620,0
|
|
20241218,204100,15742306330,19620,19620,19620,19620,0
|
|
20241218,204000,15742306330,19620,19620,19620,19620,0
|
|
20241218,203900,15742306330,19620,19620,19620,19620,0
|
|
20241218,203800,15742306330,19620,19620,19620,19620,0
|
|
20241218,203700,15742306330,19620,19620,19620,19620,0
|
|
20241218,203600,15742306330,19620,19620,19620,19620,0
|
|
20241218,203500,15742306330,19620,19620,19620,19620,0
|
|
20241218,203400,15742306330,19620,19620,19620,19620,0
|
|
20241218,203300,15742306330,19620,19620,19620,19620,0
|
|
20241218,203200,15742306330,19620,19620,19620,19620,0
|
|
20241218,203100,15742306330,19620,19620,19620,19620,0
|
|
20241218,203000,15742306330,19620,19620,19620,19620,0
|
|
20241218,202900,15742306330,19620,19620,19620,19620,0
|
|
20241218,202800,15742306330,19620,19620,19620,19620,0
|
|
20241218,202700,15742306330,19620,19620,19620,19620,0
|
|
20241218,202600,15742306330,19620,19620,19620,19620,0
|
|
20241218,202500,15742306330,19620,19620,19620,19620,0
|
|
20241218,202400,15742306330,19620,19620,19620,19620,0
|
|
20241218,202300,15742306330,19620,19620,19620,19620,0
|
|
20241218,202200,15742306330,19620,19620,19620,19620,0
|
|
20241218,202100,15742306330,19620,19620,19620,19620,0
|
|
20241218,202000,15742306330,19620,19620,19620,19620,0
|
|
20241218,201900,15742306330,19620,19620,19620,19620,0
|
|
20241218,201800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,201700,15742306330,19620,19620,19620,19620,0
|
|
20241218,201600,15742306330,19620,19620,19620,19620,0
|
|
20241218,201500,15742306330,19620,19620,19620,19620,0
|
|
20241218,201400,15742306330,19620,19620,19620,19620,0
|
|
20241218,201300,15742306330,19620,19620,19620,19620,0
|
|
20241218,201200,15742306330,19620,19620,19620,19620,0
|
|
20241218,201100,15742306330,19620,19620,19620,19620,0
|
|
20241218,201000,15742306330,19620,19620,19620,19620,0
|
|
20241218,200900,15742306330,19620,19620,19620,19620,0
|
|
20241218,200800,15742306330,19620,19620,19620,19620,0
|
|
20241218,200700,15742306330,19620,19620,19620,19620,0
|
|
20241218,200600,15742306330,19620,19620,19620,19620,0
|
|
20241218,200500,15742306330,19620,19620,19620,19620,0
|
|
20241218,200400,15742306330,19620,19620,19620,19620,0
|
|
20241218,200300,15742306330,19620,19620,19620,19620,0
|
|
20241218,200200,15742306330,19620,19620,19620,19620,0
|
|
20241218,200100,15742306330,19620,19620,19620,19620,0
|
|
20241218,200000,15742306330,19620,19620,19620,19620,0
|
|
20241218,195900,15742306330,19620,19620,19620,19620,0
|
|
20241218,195800,15742306330,19620,19620,19620,19620,0
|
|
20241218,195700,15742306330,19620,19620,19620,19620,0
|
|
20241218,195600,15742306330,19620,19620,19620,19620,0
|
|
20241218,195500,15742306330,19620,19620,19620,19620,0
|
|
20241218,195400,15742306330,19620,19620,19620,19620,0
|
|
20241218,195300,15742306330,19620,19620,19620,19620,0
|
|
20241218,195200,15742306330,19620,19620,19620,19620,0
|
|
20241218,195100,15742306330,19620,19620,19620,19620,0
|
|
20241218,195000,15742306330,19620,19620,19620,19620,0
|
|
20241218,194900,15742306330,19620,19620,19620,19620,0
|
|
20241218,194800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,194700,15742306330,19620,19620,19620,19620,0
|
|
20241218,194600,15742306330,19620,19620,19620,19620,0
|
|
20241218,194500,15742306330,19620,19620,19620,19620,0
|
|
20241218,194400,15742306330,19620,19620,19620,19620,0
|
|
20241218,194300,15742306330,19620,19620,19620,19620,0
|
|
20241218,194200,15742306330,19620,19620,19620,19620,0
|
|
20241218,194100,15742306330,19620,19620,19620,19620,0
|
|
20241218,194000,15742306330,19620,19620,19620,19620,0
|
|
20241218,193900,15742306330,19620,19620,19620,19620,0
|
|
20241218,193800,15742306330,19620,19620,19620,19620,0
|
|
20241218,193700,15742306330,19620,19620,19620,19620,0
|
|
20241218,193600,15742306330,19620,19620,19620,19620,0
|
|
20241218,193500,15742306330,19620,19620,19620,19620,0
|
|
20241218,193400,15742306330,19620,19620,19620,19620,0
|
|
20241218,193300,15742306330,19620,19620,19620,19620,0
|
|
20241218,193200,15742306330,19620,19620,19620,19620,0
|
|
20241218,193100,15742306330,19620,19620,19620,19620,0
|
|
20241218,193000,15742306330,19620,19620,19620,19620,0
|
|
20241218,192900,15742306330,19620,19620,19620,19620,0
|
|
20241218,192800,15742306330,19620,19620,19620,19620,0
|
|
20241218,192700,15742306330,19620,19620,19620,19620,0
|
|
20241218,192600,15742306330,19620,19620,19620,19620,0
|
|
20241218,192500,15742306330,19620,19620,19620,19620,0
|
|
20241218,192400,15742306330,19620,19620,19620,19620,0
|
|
20241218,192300,15742306330,19620,19620,19620,19620,0
|
|
20241218,192200,15742306330,19620,19620,19620,19620,0
|
|
20241218,192100,15742306330,19620,19620,19620,19620,0
|
|
20241218,192000,15742306330,19620,19620,19620,19620,0
|
|
20241218,191900,15742306330,19620,19620,19620,19620,0
|
|
20241218,191800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,191700,15742306330,19620,19620,19620,19620,0
|
|
20241218,191600,15742306330,19620,19620,19620,19620,0
|
|
20241218,191500,15742306330,19620,19620,19620,19620,0
|
|
20241218,191400,15742306330,19620,19620,19620,19620,0
|
|
20241218,191300,15742306330,19620,19620,19620,19620,0
|
|
20241218,191200,15742306330,19620,19620,19620,19620,0
|
|
20241218,191100,15742306330,19620,19620,19620,19620,0
|
|
20241218,191000,15742306330,19620,19620,19620,19620,0
|
|
20241218,190900,15742306330,19620,19620,19620,19620,0
|
|
20241218,190800,15742306330,19620,19620,19620,19620,0
|
|
20241218,190700,15742306330,19620,19620,19620,19620,0
|
|
20241218,190600,15742306330,19620,19620,19620,19620,0
|
|
20241218,190500,15742306330,19620,19620,19620,19620,0
|
|
20241218,190400,15742306330,19620,19620,19620,19620,0
|
|
20241218,190300,15742306330,19620,19620,19620,19620,0
|
|
20241218,190200,15742306330,19620,19620,19620,19620,0
|
|
20241218,190100,15742306330,19620,19620,19620,19620,0
|
|
20241218,190000,15742306330,19620,19620,19620,19620,0
|
|
20241218,185900,15742306330,19620,19620,19620,19620,0
|
|
20241218,185800,15742306330,19620,19620,19620,19620,0
|
|
20241218,185700,15742306330,19620,19620,19620,19620,0
|
|
20241218,185600,15742306330,19620,19620,19620,19620,0
|
|
20241218,185500,15742306330,19620,19620,19620,19620,0
|
|
20241218,185400,15742306330,19620,19620,19620,19620,0
|
|
20241218,185300,15742306330,19620,19620,19620,19620,0
|
|
20241218,185200,15742306330,19620,19620,19620,19620,0
|
|
20241218,185100,15742306330,19620,19620,19620,19620,0
|
|
20241218,185000,15742306330,19620,19620,19620,19620,0
|
|
20241218,184900,15742306330,19620,19620,19620,19620,0
|
|
20241218,184800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,184700,15742306330,19620,19620,19620,19620,0
|
|
20241218,184600,15742306330,19620,19620,19620,19620,0
|
|
20241218,184500,15742306330,19620,19620,19620,19620,0
|
|
20241218,184400,15742306330,19620,19620,19620,19620,0
|
|
20241218,184300,15742306330,19620,19620,19620,19620,0
|
|
20241218,184200,15742306330,19620,19620,19620,19620,0
|
|
20241218,184100,15742306330,19620,19620,19620,19620,0
|
|
20241218,184000,15742306330,19620,19620,19620,19620,0
|
|
20241218,183900,15742306330,19620,19620,19620,19620,0
|
|
20241218,183800,15742306330,19620,19620,19620,19620,0
|
|
20241218,183700,15742306330,19620,19620,19620,19620,0
|
|
20241218,183600,15742306330,19620,19620,19620,19620,0
|
|
20241218,183500,15742306330,19620,19620,19620,19620,0
|
|
20241218,183400,15742306330,19620,19620,19620,19620,0
|
|
20241218,183300,15742306330,19620,19620,19620,19620,0
|
|
20241218,183200,15742306330,19620,19620,19620,19620,0
|
|
20241218,183100,15742306330,19620,19620,19620,19620,0
|
|
20241218,183000,15742306330,19620,19620,19620,19620,0
|
|
20241218,182900,15742306330,19620,19620,19620,19620,0
|
|
20241218,182800,15742306330,19620,19620,19620,19620,0
|
|
20241218,182700,15742306330,19620,19620,19620,19620,0
|
|
20241218,182600,15742306330,19620,19620,19620,19620,0
|
|
20241218,182500,15742306330,19620,19620,19620,19620,0
|
|
20241218,182400,15742306330,19620,19620,19620,19620,0
|
|
20241218,182300,15742306330,19620,19620,19620,19620,0
|
|
20241218,182200,15742306330,19620,19620,19620,19620,0
|
|
20241218,182100,15742306330,19620,19620,19620,19620,0
|
|
20241218,182000,15742306330,19620,19620,19620,19620,0
|
|
20241218,181900,15742306330,19620,19620,19620,19620,0
|
|
20241218,181800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,181700,15742306330,19620,19620,19620,19620,0
|
|
20241218,181600,15742306330,19620,19620,19620,19620,0
|
|
20241218,181500,15742306330,19620,19620,19620,19620,0
|
|
20241218,181400,15742306330,19620,19620,19620,19620,0
|
|
20241218,181300,15742306330,19620,19620,19620,19620,0
|
|
20241218,181200,15742306330,19620,19620,19620,19620,0
|
|
20241218,181100,15742306330,19620,19620,19620,19620,0
|
|
20241218,181000,15742306330,19620,19620,19620,19620,0
|
|
20241218,180900,15742306330,19620,19620,19620,19620,0
|
|
20241218,180800,15742306330,19620,19620,19620,19620,0
|
|
20241218,180700,15742306330,19620,19620,19620,19620,0
|
|
20241218,180600,15742306330,19620,19620,19620,19620,0
|
|
20241218,180500,15742306330,19620,19620,19620,19620,0
|
|
20241218,180400,15742306330,19620,19620,19620,19620,0
|
|
20241218,180300,15742306330,19620,19620,19620,19620,0
|
|
20241218,180200,15742306330,19620,19620,19620,19620,0
|
|
20241218,180100,15742306330,19620,19620,19620,19620,0
|
|
20241218,180000,15742306330,19620,19620,19620,19620,0
|
|
20241218,175900,15742306330,19620,19620,19620,19620,0
|
|
20241218,175800,15742306330,19620,19620,19620,19620,0
|
|
20241218,175700,15742306330,19620,19620,19620,19620,0
|
|
20241218,175600,15742306330,19620,19620,19620,19620,0
|
|
20241218,175500,15742306330,19620,19620,19620,19620,0
|
|
20241218,175400,15742306330,19620,19620,19620,19620,0
|
|
20241218,175300,15742306330,19620,19620,19620,19620,0
|
|
20241218,175200,15742306330,19620,19620,19620,19620,0
|
|
20241218,175100,15742306330,19620,19620,19620,19620,0
|
|
20241218,175000,15742306330,19620,19620,19620,19620,0
|
|
20241218,174900,15742306330,19620,19620,19620,19620,0
|
|
20241218,174800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,174700,15742306330,19620,19620,19620,19620,0
|
|
20241218,174600,15742306330,19620,19620,19620,19620,0
|
|
20241218,174500,15742306330,19620,19620,19620,19620,0
|
|
20241218,174400,15742306330,19620,19620,19620,19620,0
|
|
20241218,174300,15742306330,19620,19620,19620,19620,0
|
|
20241218,174200,15742306330,19620,19620,19620,19620,0
|
|
20241218,174100,15742306330,19620,19620,19620,19620,0
|
|
20241218,174000,15742306330,19620,19620,19620,19620,0
|
|
20241218,173900,15742306330,19620,19620,19620,19620,0
|
|
20241218,173800,15742306330,19620,19620,19620,19620,0
|
|
20241218,173700,15742306330,19620,19620,19620,19620,0
|
|
20241218,173600,15742306330,19620,19620,19620,19620,0
|
|
20241218,173500,15742306330,19620,19620,19620,19620,0
|
|
20241218,173400,15742306330,19620,19620,19620,19620,0
|
|
20241218,173300,15742306330,19620,19620,19620,19620,0
|
|
20241218,173200,15742306330,19620,19620,19620,19620,0
|
|
20241218,173100,15742306330,19620,19620,19620,19620,0
|
|
20241218,173000,15742306330,19620,19620,19620,19620,0
|
|
20241218,172900,15742306330,19620,19620,19620,19620,0
|
|
20241218,172800,15742306330,19620,19620,19620,19620,0
|
|
20241218,172700,15742306330,19620,19620,19620,19620,0
|
|
20241218,172600,15742306330,19620,19620,19620,19620,0
|
|
20241218,172500,15742306330,19620,19620,19620,19620,0
|
|
20241218,172400,15742306330,19620,19620,19620,19620,0
|
|
20241218,172300,15742306330,19620,19620,19620,19620,0
|
|
20241218,172200,15742306330,19620,19620,19620,19620,0
|
|
20241218,172100,15742306330,19620,19620,19620,19620,0
|
|
20241218,172000,15742306330,19620,19620,19620,19620,0
|
|
20241218,171900,15742306330,19620,19620,19620,19620,0
|
|
20241218,171800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,171700,15742306330,19620,19620,19620,19620,0
|
|
20241218,171600,15742306330,19620,19620,19620,19620,0
|
|
20241218,171500,15742306330,19620,19620,19620,19620,0
|
|
20241218,171400,15742306330,19620,19620,19620,19620,0
|
|
20241218,171300,15742306330,19620,19620,19620,19620,0
|
|
20241218,171200,15742306330,19620,19620,19620,19620,0
|
|
20241218,171100,15742306330,19620,19620,19620,19620,0
|
|
20241218,171000,15742306330,19620,19620,19620,19620,0
|
|
20241218,170900,15742306330,19620,19620,19620,19620,0
|
|
20241218,170800,15742306330,19620,19620,19620,19620,0
|
|
20241218,170700,15742306330,19620,19620,19620,19620,0
|
|
20241218,170600,15742306330,19620,19620,19620,19620,0
|
|
20241218,170500,15742306330,19620,19620,19620,19620,0
|
|
20241218,170400,15742306330,19620,19620,19620,19620,0
|
|
20241218,170300,15742306330,19620,19620,19620,19620,0
|
|
20241218,170200,15742306330,19620,19620,19620,19620,0
|
|
20241218,170100,15742306330,19620,19620,19620,19620,0
|
|
20241218,170000,15742306330,19620,19620,19620,19620,0
|
|
20241218,165900,15742306330,19620,19620,19620,19620,0
|
|
20241218,165800,15742306330,19620,19620,19620,19620,0
|
|
20241218,165700,15742306330,19620,19620,19620,19620,0
|
|
20241218,165600,15742306330,19620,19620,19620,19620,0
|
|
20241218,165500,15742306330,19620,19620,19620,19620,0
|
|
20241218,165400,15742306330,19620,19620,19620,19620,0
|
|
20241218,165300,15742306330,19620,19620,19620,19620,0
|
|
20241218,165200,15742306330,19620,19620,19620,19620,0
|
|
20241218,165100,15742306330,19620,19620,19620,19620,0
|
|
20241218,165000,15742306330,19620,19620,19620,19620,0
|
|
20241218,164900,15742306330,19620,19620,19620,19620,0
|
|
20241218,164800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,164700,15742306330,19620,19620,19620,19620,0
|
|
20241218,164600,15742306330,19620,19620,19620,19620,0
|
|
20241218,164500,15742306330,19620,19620,19620,19620,0
|
|
20241218,164400,15742306330,19620,19620,19620,19620,0
|
|
20241218,164300,15742306330,19620,19620,19620,19620,0
|
|
20241218,164200,15742306330,19620,19620,19620,19620,0
|
|
20241218,164100,15742306330,19620,19620,19620,19620,0
|
|
20241218,164000,15742306330,19620,19620,19620,19620,0
|
|
20241218,163900,15742306330,19620,19620,19620,19620,0
|
|
20241218,163800,15742306330,19620,19620,19620,19620,0
|
|
20241218,163700,15742306330,19620,19620,19620,19620,0
|
|
20241218,163600,15742306330,19620,19620,19620,19620,0
|
|
20241218,163500,15742306330,19620,19620,19620,19620,0
|
|
20241218,163400,15742306330,19620,19620,19620,19620,0
|
|
20241218,163300,15742306330,19620,19620,19620,19620,0
|
|
20241218,163200,15742306330,19620,19620,19620,19620,0
|
|
20241218,163100,15742306330,19620,19620,19620,19620,0
|
|
20241218,163000,15742306330,19620,19620,19620,19620,0
|
|
20241218,162900,15742306330,19620,19620,19620,19620,0
|
|
20241218,162800,15742306330,19620,19620,19620,19620,0
|
|
20241218,162700,15742306330,19620,19620,19620,19620,0
|
|
20241218,162600,15742306330,19620,19620,19620,19620,0
|
|
20241218,162500,15742306330,19620,19620,19620,19620,0
|
|
20241218,162400,15742306330,19620,19620,19620,19620,0
|
|
20241218,162300,15742306330,19620,19620,19620,19620,0
|
|
20241218,162200,15742306330,19620,19620,19620,19620,0
|
|
20241218,162100,15742306330,19620,19620,19620,19620,0
|
|
20241218,162000,15742306330,19620,19620,19620,19620,0
|
|
20241218,161900,15742306330,19620,19620,19620,19620,0
|
|
20241218,161800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,161700,15742306330,19620,19620,19620,19620,0
|
|
20241218,161600,15742306330,19620,19620,19620,19620,0
|
|
20241218,161500,15742306330,19620,19620,19620,19620,0
|
|
20241218,161400,15742306330,19620,19620,19620,19620,0
|
|
20241218,161300,15742306330,19620,19620,19620,19620,0
|
|
20241218,161200,15742306330,19620,19620,19620,19620,0
|
|
20241218,161100,15742306330,19620,19620,19620,19620,0
|
|
20241218,161000,15742306330,19620,19620,19620,19620,0
|
|
20241218,160900,15742306330,19620,19620,19620,19620,0
|
|
20241218,160800,15742306330,19620,19620,19620,19620,0
|
|
20241218,160700,15742306330,19620,19620,19620,19620,0
|
|
20241218,160600,15742306330,19620,19620,19620,19620,0
|
|
20241218,160500,15742306330,19620,19620,19620,19620,0
|
|
20241218,160400,15742306330,19620,19620,19620,19620,0
|
|
20241218,160300,15742306330,19620,19620,19620,19620,0
|
|
20241218,160200,15742306330,19620,19620,19620,19620,0
|
|
20241218,160100,15742306330,19620,19620,19620,19620,0
|
|
20241218,160000,15742306330,19620,19620,19620,19620,0
|
|
20241218,155900,15742306330,19620,19620,19620,19620,0
|
|
20241218,155800,15742306330,19620,19620,19620,19620,0
|
|
20241218,155700,15742306330,19620,19620,19620,19620,0
|
|
20241218,155600,15742306330,19620,19620,19620,19620,0
|
|
20241218,155500,15742306330,19620,19620,19620,19620,0
|
|
20241218,155400,15742306330,19620,19620,19620,19620,0
|
|
20241218,155300,15742306330,19620,19620,19620,19620,0
|
|
20241218,155200,15742306330,19620,19620,19620,19620,0
|
|
20241218,155100,15742306330,19620,19620,19620,19620,0
|
|
20241218,155000,15742306330,19620,19620,19620,19620,0
|
|
20241218,154900,15742306330,19620,19620,19620,19620,0
|
|
20241218,154800,15742306330,19620,19620,19620,19620,5031
|
|
20241218,154700,15742306330,19620,19620,19620,19620,0
|
|
20241218,154600,15742306330,19620,19620,19620,19620,0
|
|
20241218,154500,15742306330,19620,19620,19620,19620,0
|
|
20241218,154400,15742306330,19620,19620,19620,19620,0
|
|
20241218,154300,15742306330,19620,19620,19620,19620,0
|
|
20241218,154200,15742306330,19620,19620,19620,19620,0
|
|
20241218,154100,15742306330,19620,19620,19620,19620,0
|
|
20241218,154000,15742306330,19620,19620,19620,19620,0
|
|
20241218,153900,15742306330,19620,19620,19620,19620,0
|
|
20241218,153800,15742306330,19620,19620,19620,19620,0
|
|
20241218,153700,15742306330,19620,19620,19620,19620,0
|
|
20241218,153600,15742306330,19620,19620,19620,19620,0
|
|
20241218,153500,15742306330,19620,19620,19620,19620,0
|
|
20241218,153400,15742306330,19620,19620,19620,19620,0
|
|
20241218,153300,15742306330,19620,19620,19620,19620,0
|
|
20241218,153200,15742306330,19620,19620,19620,19620,0
|
|
20241218,153100,15742306330,19620,19620,19620,19620,0
|
|
20241218,153000,15742306330,19620,19620,19620,19620,5031
|
|
20241218,152900,15643598110,19680,19680,19680,19680,0
|
|
20241218,152800,15643598110,19680,19680,19680,19680,0
|
|
20241218,152700,15643598110,19680,19680,19680,19680,0
|
|
20241218,152600,15643598110,19680,19680,19680,19680,0
|
|
20241218,152500,15643598110,19680,19680,19680,19680,0
|
|
20241218,152400,15643598110,19680,19680,19680,19680,0
|
|
20241218,152300,15643598110,19680,19680,19680,19680,0
|
|
20241218,152200,15643598110,19680,19680,19680,19680,0
|
|
20241218,152100,15643598110,19680,19680,19680,19680,0
|
|
20241218,152000,15643598110,19680,19680,19680,19680,0
|
|
20241218,151900,15643598110,19680,19650,19680,19620,2082
|
|
20241218,151800,15602689640,19640,19650,19670,19630,1355
|
|
20241218,151700,15576064280,19640,19650,19670,19640,678
|
|
20241218,151600,15562738380,19650,19680,19680,19620,784
|
|
20241218,151500,15547321670,19630,19660,19680,19630,740
|
|
20241218,151400,15532779010,19650,19670,19670,19640,436
|
|
20241218,151300,15524206550,19670,19670,19680,19620,2591
|
|
20241218,151200,15473269350,19660,19700,19700,19660,344
|
|
20241218,151100,15466497570,19670,19680,19700,19640,3286
|
|
20241218,151000,15401892790,19680,19720,19720,19680,883
|
|
20241218,150900,15384501250,19710,19700,19720,19680,748
|
|
20241218,150800,15369760070,19710,19700,19730,19680,378
|
|
20241218,150700,15362308440,19720,19720,19740,19690,1775
|
|
20241218,150600,15327290730,19730,19660,19730,19660,2142
|
|
20241218,150500,15285095050,19660,19690,19700,19650,797
|
|
20241218,150400,15269415140,19680,19670,19710,19640,1935
|
|
20241218,150300,15231319210,19670,19730,19730,19670,973
|
|
20241218,150200,15212140390,19740,19720,19740,19700,939
|
|
20241218,150100,15193627200,19720,19730,19740,19700,1933
|
|
20241218,150000,15155501000,19730,19730,19740,19710,1251
|
|
20241218,145900,15130818720,19680,19680,19730,19670,2122
|
|
20241218,145800,15089002450,19680,19670,19690,19650,1020
|
|
20241218,145700,15068933870,19680,19650,19680,19640,1267
|
|
20241218,145600,15044021630,19680,19620,19690,19590,1927
|
|
20241218,145500,15006131940,19590,19610,19610,19580,604
|
|
20241218,145400,14994297990,19620,19640,19640,19600,1100
|
|
20241218,145300,14972716020,19650,19660,19680,19600,502
|
|
20241218,145200,14962855020,19660,19660,19720,19640,2587
|
|
20241218,145100,14911910710,19650,19580,19690,19570,3635
|
|
20241218,145000,14840529730,19550,19580,19600,19550,796
|
|
20241218,144900,14824951870,19590,19550,19600,19540,549
|
|
20241218,144800,14814211740,19550,19590,19590,19550,784
|
|
20241218,144700,14798874370,19580,19580,19600,19570,1182
|
|
20241218,144600,14775724870,19610,19560,19610,19550,459
|
|
20241218,144500,14766743850,19550,19590,19600,19550,1183
|
|
20241218,144400,14743595030,19590,19580,19600,19560,879
|
|
20241218,144300,14726389710,19590,19580,19590,19550,629
|
|
20241218,144200,14714080130,19570,19560,19580,19560,605
|
|
20241218,144100,14702241260,19570,19550,19590,19550,671
|
|
20241218,144000,14689112760,19550,19590,19590,19550,915
|
|
20241218,143900,14671210460,19550,19570,19600,19550,812
|
|
20241218,143800,14655313400,19580,19560,19580,19550,767
|
|
20241218,143700,14640308270,19550,19560,19570,19550,597
|
|
20241218,143600,14628626640,19560,19580,19600,19560,665
|
|
20241218,143500,14615610400,19580,19580,19600,19560,552
|
|
20241218,143400,14604800010,19580,19600,19600,19580,671
|
|
20241218,143300,14591655460,19590,19600,19600,19580,541
|
|
20241218,143200,14581055880,19600,19610,19620,19600,578
|
|
20241218,143100,14569724940,19600,19590,19600,19580,1056
|
|
20241218,143000,14549032180,19590,19590,19600,19570,1400
|
|
20241218,142900,14521605000,19600,19600,19620,19600,434
|
|
20241218,142800,14513096300,19600,19580,19620,19570,1353
|
|
20241218,142700,14486603400,19570,19590,19620,19560,1777
|
|
20241218,142600,14451816370,19590,19640,19640,19580,2028
|
|
20241218,142500,14412056970,19640,19630,19640,19600,1181
|
|
20241218,142400,14388885940,19620,19630,19660,19610,1257
|
|
20241218,142300,14364219730,19660,19690,19690,19640,714
|
|
20241218,142200,14350183830,19630,19660,19660,19610,746
|
|
20241218,142100,14335535570,19660,19710,19710,19650,644
|
|
20241218,142000,14322865590,19690,19680,19690,19610,945
|
|
20241218,141900,14304291710,19700,19720,19720,19660,1233
|
|
20241218,141800,14280001830,19720,19660,19740,19660,1082
|
|
20241218,141700,14258697910,19660,19680,19730,19610,952
|
|
20241218,141600,14239967480,19680,19760,19760,19670,1603
|
|
20241218,141500,14208357030,19730,19770,19780,19730,863
|
|
20241218,141400,14191294770,19780,19750,19790,19700,1795
|
|
20241218,141300,14155854030,19710,19700,19710,19660,1324
|
|
20241218,141200,14129772450,19700,19680,19700,19680,481
|
|
20241218,141100,14120299990,19690,19660,19710,19660,669
|
|
20241218,141000,14107138960,19660,19730,19740,19650,1527
|
|
20241218,140900,14077059650,19740,19690,19750,19690,1274
|
|
20241218,140800,14051929720,19700,19690,19700,19660,403
|
|
20241218,140700,14043997910,19700,19710,19710,19640,1132
|
|
20241218,140600,14021709760,19720,19740,19740,19720,692
|
|
20241218,140500,14008059030,19730,19750,19780,19710,1387
|
|
20241218,140400,13980674930,19740,19610,19750,19600,2085
|
|
20241218,140300,13939577830,19630,19660,19660,19580,930
|
|
20241218,140200,13921331250,19660,19730,19740,19640,1018
|
|
20241218,140100,13901317560,19740,19770,19770,19670,2652
|
|
20241218,140000,13849035040,19710,19800,19820,19700,3013
|
|
20241218,135900,13789552610,19830,19830,19850,19760,1389
|
|
20241218,135800,13762013340,19830,19790,19830,19760,1157
|
|
20241218,135700,13739110670,19810,19750,19830,19710,4730
|
|
20241218,135600,13645421820,19770,19630,19770,19610,2562
|
|
20241218,135500,13594924590,19590,19670,19670,19570,2102
|
|
20241218,135400,13553655770,19670,19610,19720,19610,2551
|
|
20241218,135300,13503452680,19590,19580,19640,19550,3930
|
|
20241218,135200,13426434120,19590,19540,19590,19530,2602
|
|
20241218,135100,13375523930,19530,19570,19570,19500,627
|
|
20241218,135000,13363271120,19570,19550,19570,19500,1741
|
|
20241218,134900,13329259890,19490,19520,19560,19490,1996
|
|
20241218,134800,13290260200,19520,19570,19570,19500,2893
|
|
20241218,134700,13233768240,19570,19510,19580,19510,1607
|
|
20241218,134600,13202365540,19520,19420,19520,19410,2300
|
|
20241218,134500,13157590410,19420,19390,19450,19390,1918
|
|
20241218,134400,13120358170,19390,19340,19400,19330,2175
|
|
20241218,134300,13078240450,19310,19250,19330,19250,3745
|
|
20241218,134200,13005976420,19250,19210,19250,19210,1144
|
|
20241218,134100,12983978460,19210,19210,19220,19210,462
|
|
20241218,134000,12975101690,19200,19200,19220,19190,1879
|
|
20241218,133900,12939026110,19200,19220,19220,19190,561
|
|
20241218,133800,12928250850,19220,19210,19230,19190,940
|
|
20241218,133700,12910190920,19210,19220,19230,19190,547
|
|
20241218,133600,12899683270,19220,19220,19220,19200,848
|
|
20241218,133500,12883395030,19210,19210,19210,19200,556
|
|
20241218,133400,12872716760,19210,19210,19220,19210,498
|
|
20241218,133300,12863149280,19210,19200,19230,19190,322
|
|
20241218,133200,12856963200,19220,19180,19230,19170,628
|
|
20241218,133100,12844897810,19190,19230,19230,19180,656
|
|
20241218,133000,12832299430,19230,19220,19230,19180,393
|
|
20241218,132900,12824755460,19200,19250,19260,19200,918
|
|
20241218,132800,12807108950,19250,19200,19250,19200,573
|
|
20241218,132700,12796088890,19200,19260,19270,19190,717
|
|
20241218,132600,12782301170,19260,19280,19290,19250,1496
|
|
20241218,132500,12753464310,19290,19280,19300,19260,3545
|
|
20241218,132400,12685060320,19280,19240,19280,19240,540
|
|
20241218,132300,12674656620,19290,19260,19300,19220,1635
|
|
20241218,132200,12643174510,19280,19290,19290,19250,675
|
|
20241218,132100,12630164420,19280,19300,19310,19280,1762
|
|
20241218,132000,12596179650,19300,19320,19320,19300,544
|
|
20241218,131900,12585673320,19320,19310,19320,19290,1077
|
|
20241218,131800,12564887100,19300,19320,19320,19300,608
|
|
20241218,131700,12553151740,19320,19330,19330,19300,487
|
|
20241218,131600,12543749750,19330,19280,19340,19250,4163
|
|
20241218,131500,12463415780,19270,19280,19280,19220,867
|
|
20241218,131400,12446718470,19280,19260,19300,19220,1660
|
|
20241218,131300,12414733380,19250,19230,19250,19220,681
|
|
20241218,131200,12401636620,19230,19250,19250,19210,919
|
|
20241218,131100,12383967540,19260,19230,19280,19230,512
|
|
20241218,131000,12374105980,19220,19220,19240,19220,885
|
|
20241218,130900,12357089690,19220,19230,19230,19220,882
|
|
20241218,130800,12340130780,19210,19170,19210,19170,775
|
|
20241218,130700,12325257400,19160,19180,19240,19160,1938
|
|
20241218,130600,12288050370,19160,19130,19160,19120,619
|
|
20241218,130500,12276199650,19150,19090,19150,19090,406
|
|
20241218,130400,12268441480,19160,19080,19160,19060,935
|
|
20241218,130300,12250586590,19100,19110,19110,19090,668
|
|
20241218,130200,12237828110,19100,19150,19150,19080,1555
|
|
20241218,130100,12208132260,19130,19140,19140,19100,480
|
|
20241218,130000,12198954250,19150,19140,19150,19100,416
|
|
20241218,125900,12190999940,19100,19170,19170,19100,923
|
|
20241218,125800,12173329910,19140,19190,19210,19140,2344
|
|
20241218,125700,12128362850,19190,19180,19200,19170,535
|
|
20241218,125600,12118102050,19180,19190,19200,19170,268
|
|
20241218,125500,12112960680,19190,19160,19190,19150,539
|
|
20241218,125400,12102634860,19160,19190,19220,19150,782
|
|
20241218,125300,12087636740,19180,19200,19230,19170,905
|
|
20241218,125200,12070270090,19180,19130,19180,19090,1028
|
|
20241218,125100,12050590510,19120,19070,19120,19070,631
|
|
20241218,125000,12038550850,19070,19060,19070,19050,973
|
|
20241218,124900,12020010540,19070,19080,19080,19070,678
|
|
20241218,124800,12007076440,19080,19090,19100,19080,346
|
|
20241218,124700,12000472290,19090,19090,19100,19090,566
|
|
20241218,124600,11989665830,19090,19100,19100,19050,490
|
|
20241218,124500,11980321340,19050,19090,19100,19050,452
|
|
20241218,124400,11971696220,19090,19080,19090,19080,343
|
|
20241218,124300,11965148870,19050,19130,19140,19050,625
|
|
20241218,124200,11953213470,19130,19060,19140,19060,801
|
|
20241218,124100,11937918650,19060,19040,19080,19040,455
|
|
20241218,124000,11929251780,19040,19040,19050,19020,704
|
|
20241218,123900,11915853330,19030,19080,19110,19030,1197
|
|
20241218,123800,11893021230,19090,19070,19110,19070,364
|
|
20241218,123700,11886071330,19070,19120,19120,19050,426
|
|
20241218,123600,11877938570,19060,19070,19120,19060,772
|
|
20241218,123500,11863217480,19060,19110,19110,19050,364
|
|
20241218,123400,11856267480,19100,19100,19100,19050,960
|
|
20241218,123300,11837966200,19090,19120,19120,19030,540
|
|
20241218,123200,11827666670,19090,19110,19120,19090,371
|
|
20241218,123100,11820575180,19070,19020,19070,19020,529
|
|
20241218,123000,11810502880,19060,19050,19070,19000,687
|
|
20241218,122900,11797423630,19060,19070,19070,19060,532
|
|
20241218,122800,11787280490,19120,19100,19120,19060,669
|
|
20241218,122700,11774504680,19110,19070,19110,19070,271
|
|
20241218,122600,11769331230,19070,19040,19080,19040,341
|
|
20241218,122500,11762829520,19030,19040,19070,19030,667
|
|
20241218,122400,11750127690,19010,19080,19090,19010,946
|
|
20241218,122300,11732123310,19090,19120,19120,19090,256
|
|
20241218,122200,11727234340,19110,19120,19130,19050,425
|
|
20241218,122100,11719128280,19120,19130,19130,19020,666
|
|
20241218,122000,11706435250,19090,19120,19130,19090,543
|
|
20241218,121900,11696055920,19130,19110,19130,19100,687
|
|
20241218,121800,11682927760,19110,19100,19110,19040,661
|
|
20241218,121700,11670314910,19130,19140,19140,19070,458
|
|
20241218,121600,11661570970,19140,19100,19140,19050,567
|
|
20241218,121500,11650745960,19110,19140,19150,19100,681
|
|
20241218,121400,11637721370,19140,19150,19160,19130,870
|
|
20241218,121300,11621060950,19150,19140,19160,19100,779
|
|
20241218,121200,11606149980,19140,19180,19180,19100,1062
|
|
20241218,121100,11585818840,19170,19160,19180,19160,634
|
|
20241218,121000,11573662760,19150,19190,19200,19150,1158
|
|
20241218,120900,11551460540,19180,19150,19190,19150,956
|
|
20241218,120800,11533127310,19100,19100,19150,19090,995
|
|
20241218,120700,11514108350,19090,19140,19160,19090,619
|
|
20241218,120600,11502261980,19140,19120,19150,19070,525
|
|
20241218,120500,11492230600,19120,19150,19160,19120,829
|
|
20241218,120400,11476356870,19150,19100,19150,19060,982
|
|
20241218,120300,11457569790,19070,19040,19130,19040,825
|
|
20241218,120200,11441829140,19000,18960,19030,18960,434
|
|
20241218,120100,11433587710,18960,19000,19010,18960,611
|
|
20241218,120000,11421982130,19010,19000,19050,18980,744
|
|
20241218,115900,11407842500,19010,18990,19030,18990,744
|
|
20241218,115800,11393697390,18970,18990,19000,18970,446
|
|
20241218,115700,11385227650,18980,18980,18980,18960,1413
|
|
20241218,115600,11358426800,18980,19010,19020,18970,902
|
|
20241218,115500,11341299970,19000,19000,19000,18960,1172
|
|
20241218,115400,11319059820,19000,19000,19010,18990,328
|
|
20241218,115300,11312827360,19000,19000,19030,18990,1740
|
|
20241218,115200,11279764920,19010,19020,19030,19010,648
|
|
20241218,115100,11267441150,19020,19030,19050,19020,940
|
|
20241218,115000,11249552390,19030,19020,19040,19010,739
|
|
20241218,114900,11235490260,19040,19030,19060,19030,640
|
|
20241218,114800,11223301650,19030,19050,19050,19010,627
|
|
20241218,114700,11211375610,19050,19060,19100,19020,668
|
|
20241218,114600,11198640800,19070,19080,19100,19030,943
|
|
20241218,114500,11180671870,19080,19090,19100,19070,599
|
|
20241218,114400,11169237570,19090,19110,19110,19050,1691
|
|
20241218,114300,11136990320,19110,19100,19110,19080,532
|
|
20241218,114200,11126828090,19110,19160,19160,19100,568
|
|
20241218,114100,11115955020,19170,19090,19210,19090,3136
|
|
20241218,114000,11055819400,19100,19090,19120,19090,287
|
|
20241218,113900,11050335200,19080,18920,19200,18920,2589
|
|
20241218,113800,11000918120,18930,18930,18990,18930,4084
|
|
20241218,113700,10923503510,18930,19040,19050,18930,2054
|
|
20241218,113600,10884467550,19020,19130,19130,19020,2753
|
|
20241218,113500,10831977210,19120,19210,19220,19100,2845
|
|
20241218,113400,10777490410,19220,19300,19310,19220,3989
|
|
20241218,113300,10700599070,19300,19330,19330,19280,2062
|
|
20241218,113200,10660795350,19340,19290,19340,19270,2911
|
|
20241218,113100,10604602320,19300,19280,19310,19260,1248
|
|
20241218,113000,10580533540,19270,19240,19330,19240,948
|
|
20241218,112900,10562241100,19260,19160,19290,19160,1628
|
|
20241218,112800,10530899620,19160,19180,19210,19160,2055
|
|
20241218,112700,10491479250,19180,19200,19230,19180,1252
|
|
20241218,112600,10467437230,19200,19160,19280,19160,1682
|
|
20241218,112500,10435115520,19170,19250,19290,19130,3055
|
|
20241218,112400,10376450870,19250,19260,19350,19180,3776
|
|
20241218,112300,10303725740,19260,19260,19330,19260,3149
|
|
20241218,112200,10242969410,19260,19290,19300,19240,1896
|
|
20241218,112100,10206449290,19290,19110,19290,19110,6107
|
|
20241218,112000,10089238360,19180,18970,19180,18970,5700
|
|
20241218,111900,9980430830,19030,18980,19040,18930,2426
|
|
20241218,111800,9934401260,18990,18970,19010,18950,1508
|
|
20241218,111700,9905782480,18970,18980,18980,18910,1519
|
|
20241218,111600,9876989360,18970,18880,19080,18880,1565
|
|
20241218,111500,9847332980,18870,19050,19070,18870,5311
|
|
20241218,111400,9746467760,19050,19020,19100,19020,4112
|
|
20241218,111300,9668097210,19020,18920,19070,18910,6132
|
|
20241218,111200,9551676190,18920,18880,18950,18880,2981
|
|
20241218,111100,9495275290,18890,18770,18890,18760,4564
|
|
20241218,111000,9409293760,18780,18760,18830,18730,2625
|
|
20241218,110900,9359979930,18730,18730,18740,18700,1014
|
|
20241218,110800,9340996700,18740,18770,18810,18730,1978
|
|
20241218,110700,9303875870,18780,18690,18780,18690,3345
|
|
20241218,110600,9241209570,18690,18670,18730,18660,902
|
|
20241218,110500,9224348750,18670,18640,18790,18640,6304
|
|
20241218,110400,9106315050,18640,18600,18650,18590,821
|
|
20241218,110300,9091038760,18600,18570,18660,18570,3577
|
|
20241218,110200,9024435230,18570,18560,18590,18530,1029
|
|
20241218,110100,9005332830,18580,18460,18600,18460,2201
|
|
20241218,110000,8964502210,18420,18380,18460,18380,1391
|
|
20241218,105900,8938876150,18440,18470,18470,18360,1547
|
|
20241218,105800,8910402050,18400,18330,18500,18320,3601
|
|
20241218,105700,8844169690,18320,18330,18330,18320,619
|
|
20241218,105600,8832826680,18330,18350,18360,18330,2128
|
|
20241218,105500,8793811230,18360,18330,18360,18330,693
|
|
20241218,105400,8781099230,18330,18340,18350,18330,1805
|
|
20241218,105300,8748006390,18340,18340,18350,18330,1239
|
|
20241218,105200,8725277410,18340,18340,18340,18330,1012
|
|
20241218,105100,8706724100,18340,18330,18350,18330,1888
|
|
20241218,105000,8672107570,18330,18340,18340,18320,1650
|
|
20241218,104900,8641864410,18340,18340,18350,18330,1152
|
|
20241218,104800,8620739340,18340,18340,18360,18340,943
|
|
20241218,104700,8603441420,18350,18350,18370,18350,987
|
|
20241218,104600,8585325500,18350,18360,18400,18310,3427
|
|
20241218,104500,8522487450,18360,18420,18420,18350,6715
|
|
20241218,104400,8398995590,18420,18450,18460,18420,2149
|
|
20241218,104300,8359360990,18450,18420,18450,18420,1566
|
|
20241218,104200,8330495170,18420,18460,18460,18420,826
|
|
20241218,104100,8315257200,18460,18480,18480,18440,854
|
|
20241218,104000,8299501790,18480,18450,18490,18440,1532
|
|
20241218,103900,8271209740,18450,18490,18510,18430,676
|
|
20241218,103800,8258713340,18500,18420,18500,18420,1577
|
|
20241218,103700,8229585720,18440,18450,18450,18410,960
|
|
20241218,103600,8211889300,18450,18490,18490,18450,1193
|
|
20241218,103500,8189861970,18490,18410,18490,18400,1408
|
|
20241218,103400,8163917030,18400,18420,18420,18400,1165
|
|
20241218,103300,8142469840,18410,18420,18440,18410,1901
|
|
20241218,103200,8107436650,18420,18410,18430,18400,1300
|
|
20241218,103100,8083504390,18420,18400,18420,18400,2474
|
|
20241218,103000,8037961320,18410,18430,18440,18400,1845
|
|
20241218,102900,8003985600,18410,18470,18470,18410,1251
|
|
20241218,102800,7980905510,18470,18540,18550,18470,3261
|
|
20241218,102700,7920540970,18540,18540,18550,18520,1968
|
|
20241218,102600,7884083540,18540,18550,18550,18530,1819
|
|
20241218,102500,7850354360,18550,18570,18600,18550,1489
|
|
20241218,102400,7822713590,18570,18530,18580,18520,1516
|
|
20241218,102300,7794630520,18520,18520,18540,18510,3856
|
|
20241218,102200,7723186230,18520,18640,18640,18520,6229
|
|
20241218,102100,7607384360,18640,18690,18690,18640,4404
|
|
20241218,102000,7525157140,18690,18710,18720,18690,2164
|
|
20241218,101900,7484684440,18700,18710,18730,18690,1949
|
|
20241218,101800,7448247860,18700,18690,18750,18680,1713
|
|
20241218,101700,7416234350,18690,18670,18710,18650,1623
|
|
20241218,101600,7385906450,18650,18670,18690,18640,1460
|
|
20241218,101500,7358657990,18650,18690,18700,18620,1552
|
|
20241218,101400,7329712890,18690,18620,18690,18610,1645
|
|
20241218,101300,7299020590,18630,18650,18670,18610,5702
|
|
20241218,101200,7192791130,18660,18740,18740,18650,952
|
|
20241218,101100,7175008030,18740,18710,18830,18710,4283
|
|
20241218,101000,7094625060,18720,18600,18750,18590,6312
|
|
20241218,100900,6976713600,18590,18570,18620,18570,2212
|
|
20241218,100800,6935595200,18570,18580,18600,18570,1550
|
|
20241218,100700,6906788730,18570,18600,18610,18560,1785
|
|
20241218,100600,6873615180,18560,18550,18600,18540,2329
|
|
20241218,100500,6830373540,18550,18460,18550,18460,2602
|
|
20241218,100400,6782169270,18520,18470,18530,18450,1420
|
|
20241218,100300,6755954830,18460,18460,18580,18450,1201
|
|
20241218,100200,6733745880,18460,18580,18600,18460,4862
|
|
20241218,100100,6643674180,18580,18510,18580,18510,1212
|
|
20241218,100000,6621173180,18510,18460,18600,18430,2238
|
|
20241218,095900,6579730590,18470,18460,18520,18460,2147
|
|
20241218,095800,6540054020,18470,18440,18480,18430,1380
|
|
20241218,095700,6514570570,18450,18460,18540,18390,1961
|
|
20241218,095600,6478381190,18400,18330,18440,18310,2788
|
|
20241218,095500,6427203990,18330,18320,18350,18300,2503
|
|
20241218,095400,6381339050,18320,18320,18320,18300,1133
|
|
20241218,095300,6360599340,18320,18310,18320,18300,3203
|
|
20241218,095200,6301966890,18310,18370,18370,18310,2019
|
|
20241218,095100,6264971190,18360,18350,18360,18320,2504
|
|
20241218,095000,6219050940,18350,18380,18390,18350,1328
|
|
20241218,094900,6194662500,18380,18410,18410,18380,1967
|
|
20241218,094800,6158477210,18410,18430,18430,18410,1219
|
|
20241218,094700,6136027760,18430,18430,18470,18430,1459
|
|
20241218,094600,6109125790,18430,18340,18430,18320,4398
|
|
20241218,094500,6028391790,18330,18330,18340,18310,4217
|
|
20241218,094400,5951136510,18330,18350,18350,18310,2439
|
|
20241218,094300,5906447100,18340,18350,18360,18340,2119
|
|
20241218,094200,5867564110,18350,18410,18420,18350,4337
|
|
20241218,094100,5787800250,18410,18410,18420,18400,1561
|
|
20241218,094000,5759071620,18420,18420,18420,18370,2905
|
|
20241218,093900,5705620870,18420,18470,18490,18400,2503
|
|
20241218,093800,5659482310,18490,18550,18550,18470,3630
|
|
20241218,093700,5592285880,18560,18600,18600,18500,2526
|
|
20241218,093600,5545421590,18600,18670,18670,18600,2379
|
|
20241218,093500,5501066600,18670,18680,18680,18660,1638
|
|
20241218,093400,5470486120,18680,18730,18730,18660,1661
|
|
20241218,093300,5439440620,18730,18750,18780,18700,4554
|
|
20241218,093200,5354102040,18750,18740,18780,18730,4926
|
|
20241218,093100,5261698970,18740,18670,18800,18660,4703
|
|
20241218,093000,5173682300,18670,18660,18690,18590,4668
|
|
20241218,092900,5086616790,18660,18590,18680,18550,5465
|
|
20241218,092800,4984854610,18580,18380,18680,18380,24433
|
|
20241218,092700,4534005790,18380,18370,18390,18340,2554
|
|
20241218,092600,4487129460,18360,18360,18440,18350,5255
|
|
20241218,092500,4390440780,18360,18300,18360,18300,2433
|
|
20241218,092400,4345840700,18280,18270,18300,18260,2841
|
|
20241218,092300,4293911720,18280,18310,18320,18270,4449
|
|
20241218,092200,4212497280,18320,18260,18320,18200,5051
|
|
20241218,092100,4120433310,18240,18200,18310,18190,6948
|
|
20241218,092000,3993621540,18200,18180,18240,18150,6857
|
|
20241218,091900,3868833730,18180,18360,18380,18180,13657
|
|
20241218,091800,3619143120,18380,18390,18430,18320,9216
|
|
20241218,091700,3450043090,18400,18460,18460,18390,5671
|
|
20241218,091600,3345611850,18450,18480,18540,18450,3954
|
|
20241218,091500,3272508770,18510,18610,18630,18400,12449
|
|
20241218,091400,3042327920,18600,18640,18680,18580,6469
|
|
20241218,091300,2921900620,18640,18480,18690,18480,9218
|
|
20241218,091200,2750537480,18480,18490,18590,18460,8277
|
|
20241218,091100,2597338860,18490,18480,18650,18400,4417
|
|
20241218,091000,2515736130,18480,18570,18640,18300,24567
|
|
20241218,090900,2061751950,18570,18850,18880,18570,13670
|
|
20241218,090800,1805735170,18860,18930,18970,18840,9218
|
|
20241218,090700,1631636870,18940,19100,19110,18940,4571
|
|
20241218,090600,1544820440,19110,18990,19190,18950,9956
|
|
20241218,090500,1354773250,19040,19180,19340,18900,14847
|
|
20241218,090400,1072063280,19050,19160,19230,18540,23316
|
|
20241218,090300,629965410,19150,19190,19400,19090,10191
|
|
20241218,090200,433953180,19190,19190,19290,19120,6897
|
|
20241218,090100,301587330,18050,18050,18050,18050,0
|
|
20241218,090000,301587330,18050,19410,19420,18050,15607
|