712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,204900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,204800,7229287350,18550,18550,18550,18550,0
|
|
20241219,204700,7229287350,18550,18550,18550,18550,0
|
|
20241219,204600,7229287350,18550,18550,18550,18550,0
|
|
20241219,204500,7229287350,18550,18550,18550,18550,0
|
|
20241219,204400,7229287350,18550,18550,18550,18550,0
|
|
20241219,204300,7229287350,18550,18550,18550,18550,0
|
|
20241219,204200,7229287350,18550,18550,18550,18550,0
|
|
20241219,204100,7229287350,18550,18550,18550,18550,0
|
|
20241219,204000,7229287350,18550,18550,18550,18550,0
|
|
20241219,203900,7229287350,18550,18550,18550,18550,0
|
|
20241219,203800,7229287350,18550,18550,18550,18550,0
|
|
20241219,203700,7229287350,18550,18550,18550,18550,0
|
|
20241219,203600,7229287350,18550,18550,18550,18550,0
|
|
20241219,203500,7229287350,18550,18550,18550,18550,0
|
|
20241219,203400,7229287350,18550,18550,18550,18550,0
|
|
20241219,203300,7229287350,18550,18550,18550,18550,0
|
|
20241219,203200,7229287350,18550,18550,18550,18550,0
|
|
20241219,203100,7229287350,18550,18550,18550,18550,0
|
|
20241219,203000,7229287350,18550,18550,18550,18550,0
|
|
20241219,202900,7229287350,18550,18550,18550,18550,0
|
|
20241219,202800,7229287350,18550,18550,18550,18550,0
|
|
20241219,202700,7229287350,18550,18550,18550,18550,0
|
|
20241219,202600,7229287350,18550,18550,18550,18550,0
|
|
20241219,202500,7229287350,18550,18550,18550,18550,0
|
|
20241219,202400,7229287350,18550,18550,18550,18550,0
|
|
20241219,202300,7229287350,18550,18550,18550,18550,0
|
|
20241219,202200,7229287350,18550,18550,18550,18550,0
|
|
20241219,202100,7229287350,18550,18550,18550,18550,0
|
|
20241219,202000,7229287350,18550,18550,18550,18550,0
|
|
20241219,201900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,201800,7229287350,18550,18550,18550,18550,0
|
|
20241219,201700,7229287350,18550,18550,18550,18550,0
|
|
20241219,201600,7229287350,18550,18550,18550,18550,0
|
|
20241219,201500,7229287350,18550,18550,18550,18550,0
|
|
20241219,201400,7229287350,18550,18550,18550,18550,0
|
|
20241219,201300,7229287350,18550,18550,18550,18550,0
|
|
20241219,201200,7229287350,18550,18550,18550,18550,0
|
|
20241219,201100,7229287350,18550,18550,18550,18550,0
|
|
20241219,201000,7229287350,18550,18550,18550,18550,0
|
|
20241219,200900,7229287350,18550,18550,18550,18550,0
|
|
20241219,200800,7229287350,18550,18550,18550,18550,0
|
|
20241219,200700,7229287350,18550,18550,18550,18550,0
|
|
20241219,200600,7229287350,18550,18550,18550,18550,0
|
|
20241219,200500,7229287350,18550,18550,18550,18550,0
|
|
20241219,200400,7229287350,18550,18550,18550,18550,0
|
|
20241219,200300,7229287350,18550,18550,18550,18550,0
|
|
20241219,200200,7229287350,18550,18550,18550,18550,0
|
|
20241219,200100,7229287350,18550,18550,18550,18550,0
|
|
20241219,200000,7229287350,18550,18550,18550,18550,0
|
|
20241219,195900,7229287350,18550,18550,18550,18550,0
|
|
20241219,195800,7229287350,18550,18550,18550,18550,0
|
|
20241219,195700,7229287350,18550,18550,18550,18550,0
|
|
20241219,195600,7229287350,18550,18550,18550,18550,0
|
|
20241219,195500,7229287350,18550,18550,18550,18550,0
|
|
20241219,195400,7229287350,18550,18550,18550,18550,0
|
|
20241219,195300,7229287350,18550,18550,18550,18550,0
|
|
20241219,195200,7229287350,18550,18550,18550,18550,0
|
|
20241219,195100,7229287350,18550,18550,18550,18550,0
|
|
20241219,195000,7229287350,18550,18550,18550,18550,0
|
|
20241219,194900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,194800,7229287350,18550,18550,18550,18550,0
|
|
20241219,194700,7229287350,18550,18550,18550,18550,0
|
|
20241219,194600,7229287350,18550,18550,18550,18550,0
|
|
20241219,194500,7229287350,18550,18550,18550,18550,0
|
|
20241219,194400,7229287350,18550,18550,18550,18550,0
|
|
20241219,194300,7229287350,18550,18550,18550,18550,0
|
|
20241219,194200,7229287350,18550,18550,18550,18550,0
|
|
20241219,194100,7229287350,18550,18550,18550,18550,0
|
|
20241219,194000,7229287350,18550,18550,18550,18550,0
|
|
20241219,193900,7229287350,18550,18550,18550,18550,0
|
|
20241219,193800,7229287350,18550,18550,18550,18550,0
|
|
20241219,193700,7229287350,18550,18550,18550,18550,0
|
|
20241219,193600,7229287350,18550,18550,18550,18550,0
|
|
20241219,193500,7229287350,18550,18550,18550,18550,0
|
|
20241219,193400,7229287350,18550,18550,18550,18550,0
|
|
20241219,193300,7229287350,18550,18550,18550,18550,0
|
|
20241219,193200,7229287350,18550,18550,18550,18550,0
|
|
20241219,193100,7229287350,18550,18550,18550,18550,0
|
|
20241219,193000,7229287350,18550,18550,18550,18550,0
|
|
20241219,192900,7229287350,18550,18550,18550,18550,0
|
|
20241219,192800,7229287350,18550,18550,18550,18550,0
|
|
20241219,192700,7229287350,18550,18550,18550,18550,0
|
|
20241219,192600,7229287350,18550,18550,18550,18550,0
|
|
20241219,192500,7229287350,18550,18550,18550,18550,0
|
|
20241219,192400,7229287350,18550,18550,18550,18550,0
|
|
20241219,192300,7229287350,18550,18550,18550,18550,0
|
|
20241219,192200,7229287350,18550,18550,18550,18550,0
|
|
20241219,192100,7229287350,18550,18550,18550,18550,0
|
|
20241219,192000,7229287350,18550,18550,18550,18550,0
|
|
20241219,191900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,191800,7229287350,18550,18550,18550,18550,0
|
|
20241219,191700,7229287350,18550,18550,18550,18550,0
|
|
20241219,191600,7229287350,18550,18550,18550,18550,0
|
|
20241219,191500,7229287350,18550,18550,18550,18550,0
|
|
20241219,191400,7229287350,18550,18550,18550,18550,0
|
|
20241219,191300,7229287350,18550,18550,18550,18550,0
|
|
20241219,191200,7229287350,18550,18550,18550,18550,0
|
|
20241219,191100,7229287350,18550,18550,18550,18550,0
|
|
20241219,191000,7229287350,18550,18550,18550,18550,0
|
|
20241219,190900,7229287350,18550,18550,18550,18550,0
|
|
20241219,190800,7229287350,18550,18550,18550,18550,0
|
|
20241219,190700,7229287350,18550,18550,18550,18550,0
|
|
20241219,190600,7229287350,18550,18550,18550,18550,0
|
|
20241219,190500,7229287350,18550,18550,18550,18550,0
|
|
20241219,190400,7229287350,18550,18550,18550,18550,0
|
|
20241219,190300,7229287350,18550,18550,18550,18550,0
|
|
20241219,190200,7229287350,18550,18550,18550,18550,0
|
|
20241219,190100,7229287350,18550,18550,18550,18550,0
|
|
20241219,190000,7229287350,18550,18550,18550,18550,0
|
|
20241219,185900,7229287350,18550,18550,18550,18550,0
|
|
20241219,185800,7229287350,18550,18550,18550,18550,0
|
|
20241219,185700,7229287350,18550,18550,18550,18550,0
|
|
20241219,185600,7229287350,18550,18550,18550,18550,0
|
|
20241219,185500,7229287350,18550,18550,18550,18550,0
|
|
20241219,185400,7229287350,18550,18550,18550,18550,0
|
|
20241219,185300,7229287350,18550,18550,18550,18550,0
|
|
20241219,185200,7229287350,18550,18550,18550,18550,0
|
|
20241219,185100,7229287350,18550,18550,18550,18550,0
|
|
20241219,185000,7229287350,18550,18550,18550,18550,0
|
|
20241219,184900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,184800,7229287350,18550,18550,18550,18550,0
|
|
20241219,184700,7229287350,18550,18550,18550,18550,0
|
|
20241219,184600,7229287350,18550,18550,18550,18550,0
|
|
20241219,184500,7229287350,18550,18550,18550,18550,0
|
|
20241219,184400,7229287350,18550,18550,18550,18550,0
|
|
20241219,184300,7229287350,18550,18550,18550,18550,0
|
|
20241219,184200,7229287350,18550,18550,18550,18550,0
|
|
20241219,184100,7229287350,18550,18550,18550,18550,0
|
|
20241219,184000,7229287350,18550,18550,18550,18550,0
|
|
20241219,183900,7229287350,18550,18550,18550,18550,0
|
|
20241219,183800,7229287350,18550,18550,18550,18550,0
|
|
20241219,183700,7229287350,18550,18550,18550,18550,0
|
|
20241219,183600,7229287350,18550,18550,18550,18550,0
|
|
20241219,183500,7229287350,18550,18550,18550,18550,0
|
|
20241219,183400,7229287350,18550,18550,18550,18550,0
|
|
20241219,183300,7229287350,18550,18550,18550,18550,0
|
|
20241219,183200,7229287350,18550,18550,18550,18550,0
|
|
20241219,183100,7229287350,18550,18550,18550,18550,0
|
|
20241219,183000,7229287350,18550,18550,18550,18550,0
|
|
20241219,182900,7229287350,18550,18550,18550,18550,0
|
|
20241219,182800,7229287350,18550,18550,18550,18550,0
|
|
20241219,182700,7229287350,18550,18550,18550,18550,0
|
|
20241219,182600,7229287350,18550,18550,18550,18550,0
|
|
20241219,182500,7229287350,18550,18550,18550,18550,0
|
|
20241219,182400,7229287350,18550,18550,18550,18550,0
|
|
20241219,182300,7229287350,18550,18550,18550,18550,0
|
|
20241219,182200,7229287350,18550,18550,18550,18550,0
|
|
20241219,182100,7229287350,18550,18550,18550,18550,0
|
|
20241219,182000,7229287350,18550,18550,18550,18550,0
|
|
20241219,181900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,181800,7229287350,18550,18550,18550,18550,0
|
|
20241219,181700,7229287350,18550,18550,18550,18550,0
|
|
20241219,181600,7229287350,18550,18550,18550,18550,0
|
|
20241219,181500,7229287350,18550,18550,18550,18550,0
|
|
20241219,181400,7229287350,18550,18550,18550,18550,0
|
|
20241219,181300,7229287350,18550,18550,18550,18550,0
|
|
20241219,181200,7229287350,18550,18550,18550,18550,0
|
|
20241219,181100,7229287350,18550,18550,18550,18550,0
|
|
20241219,181000,7229287350,18550,18550,18550,18550,0
|
|
20241219,180900,7229287350,18550,18550,18550,18550,0
|
|
20241219,180800,7229287350,18550,18550,18550,18550,0
|
|
20241219,180700,7229287350,18550,18550,18550,18550,0
|
|
20241219,180600,7229287350,18550,18550,18550,18550,0
|
|
20241219,180500,7229287350,18550,18550,18550,18550,0
|
|
20241219,180400,7229287350,18550,18550,18550,18550,0
|
|
20241219,180300,7229287350,18550,18550,18550,18550,0
|
|
20241219,180200,7229287350,18550,18550,18550,18550,0
|
|
20241219,180100,7229287350,18550,18550,18550,18550,0
|
|
20241219,180000,7229287350,18550,18550,18550,18550,0
|
|
20241219,175900,7229287350,18550,18550,18550,18550,0
|
|
20241219,175800,7229287350,18550,18550,18550,18550,0
|
|
20241219,175700,7229287350,18550,18550,18550,18550,0
|
|
20241219,175600,7229287350,18550,18550,18550,18550,0
|
|
20241219,175500,7229287350,18550,18550,18550,18550,0
|
|
20241219,175400,7229287350,18550,18550,18550,18550,0
|
|
20241219,175300,7229287350,18550,18550,18550,18550,0
|
|
20241219,175200,7229287350,18550,18550,18550,18550,0
|
|
20241219,175100,7229287350,18550,18550,18550,18550,0
|
|
20241219,175000,7229287350,18550,18550,18550,18550,0
|
|
20241219,174900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,174800,7229287350,18550,18550,18550,18550,0
|
|
20241219,174700,7229287350,18550,18550,18550,18550,0
|
|
20241219,174600,7229287350,18550,18550,18550,18550,0
|
|
20241219,174500,7229287350,18550,18550,18550,18550,0
|
|
20241219,174400,7229287350,18550,18550,18550,18550,0
|
|
20241219,174300,7229287350,18550,18550,18550,18550,0
|
|
20241219,174200,7229287350,18550,18550,18550,18550,0
|
|
20241219,174100,7229287350,18550,18550,18550,18550,0
|
|
20241219,174000,7229287350,18550,18550,18550,18550,0
|
|
20241219,173900,7229287350,18550,18550,18550,18550,0
|
|
20241219,173800,7229287350,18550,18550,18550,18550,0
|
|
20241219,173700,7229287350,18550,18550,18550,18550,0
|
|
20241219,173600,7229287350,18550,18550,18550,18550,0
|
|
20241219,173500,7229287350,18550,18550,18550,18550,0
|
|
20241219,173400,7229287350,18550,18550,18550,18550,0
|
|
20241219,173300,7229287350,18550,18550,18550,18550,0
|
|
20241219,173200,7229287350,18550,18550,18550,18550,0
|
|
20241219,173100,7229287350,18550,18550,18550,18550,0
|
|
20241219,173000,7229287350,18550,18550,18550,18550,0
|
|
20241219,172900,7229287350,18550,18550,18550,18550,0
|
|
20241219,172800,7229287350,18550,18550,18550,18550,0
|
|
20241219,172700,7229287350,18550,18550,18550,18550,0
|
|
20241219,172600,7229287350,18550,18550,18550,18550,0
|
|
20241219,172500,7229287350,18550,18550,18550,18550,0
|
|
20241219,172400,7229287350,18550,18550,18550,18550,0
|
|
20241219,172300,7229287350,18550,18550,18550,18550,0
|
|
20241219,172200,7229287350,18550,18550,18550,18550,0
|
|
20241219,172100,7229287350,18550,18550,18550,18550,0
|
|
20241219,172000,7229287350,18550,18550,18550,18550,0
|
|
20241219,171900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,171800,7229287350,18550,18550,18550,18550,0
|
|
20241219,171700,7229287350,18550,18550,18550,18550,0
|
|
20241219,171600,7229287350,18550,18550,18550,18550,0
|
|
20241219,171500,7229287350,18550,18550,18550,18550,0
|
|
20241219,171400,7229287350,18550,18550,18550,18550,0
|
|
20241219,171300,7229287350,18550,18550,18550,18550,0
|
|
20241219,171200,7229287350,18550,18550,18550,18550,0
|
|
20241219,171100,7229287350,18550,18550,18550,18550,0
|
|
20241219,171000,7229287350,18550,18550,18550,18550,0
|
|
20241219,170900,7229287350,18550,18550,18550,18550,0
|
|
20241219,170800,7229287350,18550,18550,18550,18550,0
|
|
20241219,170700,7229287350,18550,18550,18550,18550,0
|
|
20241219,170600,7229287350,18550,18550,18550,18550,0
|
|
20241219,170500,7229287350,18550,18550,18550,18550,0
|
|
20241219,170400,7229287350,18550,18550,18550,18550,0
|
|
20241219,170300,7229287350,18550,18550,18550,18550,0
|
|
20241219,170200,7229287350,18550,18550,18550,18550,0
|
|
20241219,170100,7229287350,18550,18550,18550,18550,0
|
|
20241219,170000,7229287350,18550,18550,18550,18550,0
|
|
20241219,165900,7229287350,18550,18550,18550,18550,0
|
|
20241219,165800,7229287350,18550,18550,18550,18550,0
|
|
20241219,165700,7229287350,18550,18550,18550,18550,0
|
|
20241219,165600,7229287350,18550,18550,18550,18550,0
|
|
20241219,165500,7229287350,18550,18550,18550,18550,0
|
|
20241219,165400,7229287350,18550,18550,18550,18550,0
|
|
20241219,165300,7229287350,18550,18550,18550,18550,0
|
|
20241219,165200,7229287350,18550,18550,18550,18550,0
|
|
20241219,165100,7229287350,18550,18550,18550,18550,0
|
|
20241219,165000,7229287350,18550,18550,18550,18550,0
|
|
20241219,164900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,164800,7229287350,18550,18550,18550,18550,0
|
|
20241219,164700,7229287350,18550,18550,18550,18550,0
|
|
20241219,164600,7229287350,18550,18550,18550,18550,0
|
|
20241219,164500,7229287350,18550,18550,18550,18550,0
|
|
20241219,164400,7229287350,18550,18550,18550,18550,0
|
|
20241219,164300,7229287350,18550,18550,18550,18550,0
|
|
20241219,164200,7229287350,18550,18550,18550,18550,0
|
|
20241219,164100,7229287350,18550,18550,18550,18550,0
|
|
20241219,164000,7229287350,18550,18550,18550,18550,0
|
|
20241219,163900,7229287350,18550,18550,18550,18550,0
|
|
20241219,163800,7229287350,18550,18550,18550,18550,0
|
|
20241219,163700,7229287350,18550,18550,18550,18550,0
|
|
20241219,163600,7229287350,18550,18550,18550,18550,0
|
|
20241219,163500,7229287350,18550,18550,18550,18550,0
|
|
20241219,163400,7229287350,18550,18550,18550,18550,0
|
|
20241219,163300,7229287350,18550,18550,18550,18550,0
|
|
20241219,163200,7229287350,18550,18550,18550,18550,0
|
|
20241219,163100,7229287350,18550,18550,18550,18550,0
|
|
20241219,163000,7229287350,18550,18550,18550,18550,0
|
|
20241219,162900,7229287350,18550,18550,18550,18550,0
|
|
20241219,162800,7229287350,18550,18550,18550,18550,0
|
|
20241219,162700,7229287350,18550,18550,18550,18550,0
|
|
20241219,162600,7229287350,18550,18550,18550,18550,0
|
|
20241219,162500,7229287350,18550,18550,18550,18550,0
|
|
20241219,162400,7229287350,18550,18550,18550,18550,0
|
|
20241219,162300,7229287350,18550,18550,18550,18550,0
|
|
20241219,162200,7229287350,18550,18550,18550,18550,0
|
|
20241219,162100,7229287350,18550,18550,18550,18550,0
|
|
20241219,162000,7229287350,18550,18550,18550,18550,0
|
|
20241219,161900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,161800,7229287350,18550,18550,18550,18550,0
|
|
20241219,161700,7229287350,18550,18550,18550,18550,0
|
|
20241219,161600,7229287350,18550,18550,18550,18550,0
|
|
20241219,161500,7229287350,18550,18550,18550,18550,0
|
|
20241219,161400,7229287350,18550,18550,18550,18550,0
|
|
20241219,161300,7229287350,18550,18550,18550,18550,0
|
|
20241219,161200,7229287350,18550,18550,18550,18550,0
|
|
20241219,161100,7229287350,18550,18550,18550,18550,0
|
|
20241219,161000,7229287350,18550,18550,18550,18550,0
|
|
20241219,160900,7229287350,18550,18550,18550,18550,0
|
|
20241219,160800,7229287350,18550,18550,18550,18550,0
|
|
20241219,160700,7229287350,18550,18550,18550,18550,0
|
|
20241219,160600,7229287350,18550,18550,18550,18550,0
|
|
20241219,160500,7229287350,18550,18550,18550,18550,0
|
|
20241219,160400,7229287350,18550,18550,18550,18550,0
|
|
20241219,160300,7229287350,18550,18550,18550,18550,0
|
|
20241219,160200,7229287350,18550,18550,18550,18550,0
|
|
20241219,160100,7229287350,18550,18550,18550,18550,0
|
|
20241219,160000,7229287350,18550,18550,18550,18550,0
|
|
20241219,155900,7229287350,18550,18550,18550,18550,0
|
|
20241219,155800,7229287350,18550,18550,18550,18550,0
|
|
20241219,155700,7229287350,18550,18550,18550,18550,0
|
|
20241219,155600,7229287350,18550,18550,18550,18550,0
|
|
20241219,155500,7229287350,18550,18550,18550,18550,0
|
|
20241219,155400,7229287350,18550,18550,18550,18550,0
|
|
20241219,155300,7229287350,18550,18550,18550,18550,0
|
|
20241219,155200,7229287350,18550,18550,18550,18550,0
|
|
20241219,155100,7229287350,18550,18550,18550,18550,0
|
|
20241219,155000,7229287350,18550,18550,18550,18550,0
|
|
20241219,154900,7229287350,18550,18550,18550,18550,3420
|
|
20241219,154800,7229287350,18550,18550,18550,18550,0
|
|
20241219,154700,7229287350,18550,18550,18550,18550,0
|
|
20241219,154600,7229287350,18550,18550,18550,18550,0
|
|
20241219,154500,7229287350,18550,18550,18550,18550,0
|
|
20241219,154400,7229287350,18550,18550,18550,18550,0
|
|
20241219,154300,7229287350,18550,18550,18550,18550,0
|
|
20241219,154200,7229287350,18550,18550,18550,18550,0
|
|
20241219,154100,7229287350,18550,18550,18550,18550,0
|
|
20241219,154000,7229287350,18550,18550,18550,18550,0
|
|
20241219,153900,7229287350,18550,18550,18550,18550,0
|
|
20241219,153800,7229287350,18550,18550,18550,18550,0
|
|
20241219,153700,7229287350,18550,18550,18550,18550,0
|
|
20241219,153600,7229287350,18550,18550,18550,18550,0
|
|
20241219,153500,7229287350,18550,18550,18550,18550,0
|
|
20241219,153400,7229287350,18550,18550,18550,18550,0
|
|
20241219,153300,7229287350,18550,18550,18550,18550,0
|
|
20241219,153200,7229287350,18550,18550,18550,18550,0
|
|
20241219,153100,7229287350,18550,18550,18550,18550,0
|
|
20241219,153000,7229287350,18550,18550,18550,18550,3420
|
|
20241219,152900,7165846350,18430,18430,18430,18430,0
|
|
20241219,152800,7165846350,18430,18430,18430,18430,0
|
|
20241219,152700,7165846350,18430,18430,18430,18430,0
|
|
20241219,152600,7165846350,18430,18430,18430,18430,0
|
|
20241219,152500,7165846350,18430,18430,18430,18430,0
|
|
20241219,152400,7165846350,18430,18430,18430,18430,0
|
|
20241219,152300,7165846350,18430,18430,18430,18430,0
|
|
20241219,152200,7165846350,18430,18430,18430,18430,0
|
|
20241219,152100,7165846350,18430,18430,18430,18430,0
|
|
20241219,152000,7165846350,18430,18430,18430,18430,0
|
|
20241219,151900,7165846350,18430,18400,18440,18380,3351
|
|
20241219,151800,7104205680,18410,18420,18420,18390,1063
|
|
20241219,151700,7084638580,18420,18410,18420,18400,893
|
|
20241219,151600,7068202740,18410,18420,18430,18410,1986
|
|
20241219,151500,7031625230,18420,18390,18440,18390,3542
|
|
20241219,151400,6966418560,18390,18410,18410,18380,733
|
|
20241219,151300,6952936800,18410,18390,18420,18390,1834
|
|
20241219,151200,6919175740,18400,18430,18430,18400,772
|
|
20241219,151100,6904950360,18430,18430,18480,18430,1106
|
|
20241219,151000,6884555970,18430,18430,18440,18400,1065
|
|
20241219,150900,6864938470,18440,18440,18450,18430,1112
|
|
20241219,150800,6844431960,18450,18390,18460,18390,3254
|
|
20241219,150700,6784467390,18380,18480,18480,18380,4639
|
|
20241219,150600,6699055970,18480,18510,18510,18470,1496
|
|
20241219,150500,6671390440,18510,18500,18510,18480,1300
|
|
20241219,150400,6647352630,18500,18510,18520,18500,557
|
|
20241219,150300,6637045670,18510,18530,18550,18500,2498
|
|
20241219,150200,6590785690,18510,18550,18550,18510,1708
|
|
20241219,150100,6559136820,18550,18620,18620,18540,1396
|
|
20241219,150000,6533250310,18620,18510,18620,18510,546
|
|
20241219,145900,6523127120,18520,18560,18570,18520,746
|
|
20241219,145800,6509298780,18550,18570,18580,18550,658
|
|
20241219,145700,6497085330,18570,18580,18620,18560,1070
|
|
20241219,145600,6477207740,18580,18630,18630,18580,5080
|
|
20241219,145500,6382724660,18630,18630,18650,18610,300
|
|
20241219,145400,6377136410,18630,18610,18650,18610,1431
|
|
20241219,145300,6350486890,18610,18630,18630,18590,2847
|
|
20241219,145200,6297487360,18630,18660,18660,18620,4372
|
|
20241219,145100,6216050550,18660,18680,18680,18660,397
|
|
20241219,145000,6208639610,18680,18710,18720,18680,526
|
|
20241219,144900,6198799180,18720,18700,18730,18680,660
|
|
20241219,144800,6186457600,18680,18680,18680,18650,2145
|
|
20241219,144700,6146401190,18680,18710,18710,18680,3253
|
|
20241219,144600,6085549440,18720,18770,18770,18720,713
|
|
20241219,144500,6072178630,18760,18750,18810,18750,302
|
|
20241219,144400,6066511890,18740,18730,18740,18720,310
|
|
20241219,144300,6060707870,18720,18720,18730,18710,470
|
|
20241219,144200,6051906070,18730,18730,18740,18700,750
|
|
20241219,144100,6037863420,18730,18730,18740,18700,1780
|
|
20241219,144000,6004533910,18730,18750,18750,18710,492
|
|
20241219,143900,5995313070,18750,18770,18800,18750,777
|
|
20241219,143800,5980726820,18770,18790,18800,18770,1530
|
|
20241219,143700,5951994780,18800,18810,18820,18790,496
|
|
20241219,143600,5942667820,18800,18810,18810,18800,383
|
|
20241219,143500,5935466110,18850,18790,18850,18790,525
|
|
20241219,143400,5925574790,18860,18800,18860,18770,1214
|
|
20241219,143300,5902752340,18800,18860,18860,18800,721
|
|
20241219,143200,5889171630,18870,18880,18890,18870,554
|
|
20241219,143100,5878709870,18890,18940,18950,18890,1029
|
|
20241219,143000,5859241740,18950,18930,18950,18930,63
|
|
20241219,142900,5858048310,18950,18910,18950,18910,304
|
|
20241219,142800,5852293830,18920,18940,18940,18920,317
|
|
20241219,142700,5846292360,18930,18940,18950,18930,645
|
|
20241219,142600,5834076770,18950,18960,18960,18950,221
|
|
20241219,142500,5829887810,18920,18960,18960,18920,235
|
|
20241219,142400,5825433250,18960,18910,18960,18910,372
|
|
20241219,142300,5818393650,18910,18930,18930,18910,1468
|
|
20241219,142200,5790614050,18930,18920,18930,18920,180
|
|
20241219,142100,5787208170,18930,19020,19020,18890,981
|
|
20241219,142000,5768649420,19030,18940,19030,18920,1430
|
|
20241219,141900,5741500460,18940,18940,18940,18940,239
|
|
20241219,141800,5736973800,18930,18960,18960,18930,395
|
|
20241219,141700,5729489920,18960,18930,18960,18910,340
|
|
20241219,141600,5723054360,18930,18960,18960,18930,627
|
|
20241219,141500,5711176910,18960,18950,18960,18940,74
|
|
20241219,141400,5709774420,18940,18940,18940,18930,180
|
|
20241219,141300,5706365340,18930,18940,18940,18930,99
|
|
20241219,141200,5704490820,18920,18940,18940,18920,127
|
|
20241219,141100,5702085940,18950,18960,18960,18910,308
|
|
20241219,141000,5696251090,18940,18960,18960,18890,151
|
|
20241219,140900,5693397400,18890,18890,18970,18880,99
|
|
20241219,140800,5691527880,18890,18860,18890,18860,3
|
|
20241219,140700,5691471270,18860,18930,18930,18850,698
|
|
20241219,140600,5678287760,18950,18970,18970,18900,1578
|
|
20241219,140500,5648395340,18970,18990,18990,18970,460
|
|
20241219,140400,5639666120,19000,18980,19000,18980,212
|
|
20241219,140300,5635640840,19000,19000,19010,18980,1059
|
|
20241219,140200,5615531680,19010,19000,19010,19000,225
|
|
20241219,140100,5611256350,19010,19010,19010,19010,259
|
|
20241219,140000,5606332760,19000,19040,19040,19000,507
|
|
20241219,135900,5596686420,19030,19050,19050,19020,453
|
|
20241219,135800,5588061850,19040,19030,19040,19010,78
|
|
20241219,135700,5586577150,19040,19000,19040,19000,394
|
|
20241219,135600,5579087930,19000,19010,19010,18990,245
|
|
20241219,135500,5574432680,19010,19020,19030,19010,162
|
|
20241219,135400,5571351930,19020,19010,19020,19010,492
|
|
20241219,135300,5561996090,19000,19000,19000,18990,99
|
|
20241219,135200,5560115210,19020,18990,19040,18970,308
|
|
20241219,135100,5554266110,18990,18960,19000,18960,418
|
|
20241219,135000,5546336140,18960,18960,18970,18960,204
|
|
20241219,134900,5542466470,18960,18970,18980,18960,536
|
|
20241219,134800,5532298620,18980,18980,18980,18970,136
|
|
20241219,134700,5529717900,18980,19030,19030,18980,280
|
|
20241219,134600,5524399040,19000,19040,19050,19000,1121
|
|
20241219,134500,5503061460,19050,19000,19050,19000,598
|
|
20241219,134400,5491676800,19030,18980,19030,18970,721
|
|
20241219,134300,5477976110,18980,19010,19010,18960,276
|
|
20241219,134200,5472734530,18950,18970,19010,18950,318
|
|
20241219,134100,5466704780,19020,18980,19020,18950,1440
|
|
20241219,134000,5439364070,19010,19010,19020,18980,1056
|
|
20241219,133900,5419309050,19010,19020,19030,19010,216
|
|
20241219,133800,5415201060,19010,18990,19010,18980,1833
|
|
20241219,133700,5380374380,18990,18980,19000,18980,275
|
|
20241219,133600,5375153670,18970,18930,18970,18910,347
|
|
20241219,133500,5368579560,18930,18980,18980,18930,290
|
|
20241219,133400,5363082640,18980,18860,18980,18850,531
|
|
20241219,133300,5353043820,18870,18870,18870,18860,216
|
|
20241219,133200,5348967910,18870,18870,18870,18850,99
|
|
20241219,133100,5347099920,18850,18870,18870,18850,569
|
|
20241219,133000,5336370440,18890,18890,18900,18870,486
|
|
20241219,132900,5327193710,18900,18900,18900,18900,148
|
|
20241219,132800,5324396510,18870,18950,18950,18870,3326
|
|
20241219,132700,5261464490,18960,18950,18970,18940,289
|
|
20241219,132600,5255988300,18960,18960,18970,18960,131
|
|
20241219,132500,5253503900,18960,18930,18970,18930,414
|
|
20241219,132400,5245660370,18940,18940,18940,18900,293
|
|
20241219,132300,5240113860,18950,18950,18960,18940,298
|
|
20241219,132200,5234467250,18950,18960,18960,18900,1230
|
|
20241219,132100,5211166990,18960,18960,18960,18960,259
|
|
20241219,132000,5206256350,18960,18950,19000,18940,2462
|
|
20241219,131900,5159491390,18950,18970,18990,18950,868
|
|
20241219,131800,5143020800,18950,18920,18980,18920,228
|
|
20241219,131700,5138697820,18990,18980,19000,18900,2149
|
|
20241219,131600,5097869820,19000,18870,19000,18870,1451
|
|
20241219,131500,5070430510,18870,18850,18870,18850,467
|
|
20241219,131400,5061619050,18850,18820,18860,18820,1265
|
|
20241219,131300,5037773000,18840,18780,18840,18760,1663
|
|
20241219,131200,5006505240,18720,18800,18800,18720,720
|
|
20241219,131100,4992986030,18800,18780,18800,18770,425
|
|
20241219,131000,4985000450,18770,18750,18800,18680,1720
|
|
20241219,130900,4952715410,18770,18680,18770,18680,900
|
|
20241219,130800,4935856680,18650,18640,18650,18600,263
|
|
20241219,130700,4930953810,18590,18620,18630,18580,285
|
|
20241219,130600,4925651930,18600,18610,18610,18600,66
|
|
20241219,130500,4924424190,18650,18590,18650,18570,505
|
|
20241219,130400,4915040150,18580,18570,18630,18570,542
|
|
20241219,130300,4904963930,18550,18680,18680,18540,19443
|
|
20241219,130200,4543761030,18680,18670,18690,18660,299
|
|
20241219,130100,4538177930,18670,18680,18700,18670,810
|
|
20241219,130000,4523042290,18680,18680,18700,18670,322
|
|
20241219,125900,4517027100,18680,18680,18710,18680,414
|
|
20241219,125800,4509287820,18680,18710,18730,18680,321
|
|
20241219,125700,4503285570,18700,18690,18700,18690,464
|
|
20241219,125600,4494610390,18680,18680,18680,18670,597
|
|
20241219,125500,4483458500,18670,18680,18680,18660,1147
|
|
20241219,125400,4462042400,18670,18670,18710,18660,381
|
|
20241219,125300,4454929170,18670,18760,18760,18670,1490
|
|
20241219,125200,4427046690,18750,18780,18780,18750,98
|
|
20241219,125100,4425207570,18760,18780,18800,18760,1362
|
|
20241219,125000,4399631550,18770,18750,18780,18750,339
|
|
20241219,124900,4393266070,18740,18750,18810,18740,2541
|
|
20241219,124800,4345569310,18730,18720,18760,18720,454
|
|
20241219,124700,4337064960,18720,18680,18720,18670,501
|
|
20241219,124600,4327705350,18670,18680,18680,18670,245
|
|
20241219,124500,4323130400,18670,18690,18700,18670,436
|
|
20241219,124400,4314988280,18670,18750,18750,18670,624
|
|
20241219,124300,4303326260,18700,18700,18700,18700,268
|
|
20241219,124200,4298314660,18690,18690,18730,18690,687
|
|
20241219,124100,4285465480,18670,18700,18700,18670,226
|
|
20241219,124000,4281243980,18670,18690,18710,18670,321
|
|
20241219,123900,4275243870,18670,18680,18700,18670,527
|
|
20241219,123800,4265402180,18650,18650,18650,18650,260
|
|
20241219,123700,4260553180,18700,18640,18700,18640,570
|
|
20241219,123600,4249913920,18640,18590,18640,18590,357
|
|
20241219,123500,4243273790,18590,18600,18630,18580,2712
|
|
20241219,123400,4192833830,18600,18630,18630,18570,1412
|
|
20241219,123300,4166586080,18620,18610,18620,18610,381
|
|
20241219,123200,4159494790,18620,18630,18630,18600,362
|
|
20241219,123100,4152756070,18630,18630,18630,18620,336
|
|
20241219,123000,4146499560,18630,18610,18630,18610,192
|
|
20241219,122900,4142924440,18600,18650,18650,18600,983
|
|
20241219,122800,4124627720,18650,18630,18690,18630,150
|
|
20241219,122700,4121832440,18630,18720,18720,18630,304
|
|
20241219,122600,4116157650,18720,18640,18720,18590,846
|
|
20241219,122500,4100416970,18640,18660,18670,18640,632
|
|
20241219,122400,4088627710,18670,18660,18670,18650,503
|
|
20241219,122300,4079241070,18660,18660,18670,18650,423
|
|
20241219,122200,4071349360,18670,18690,18690,18670,368
|
|
20241219,122100,4064473540,18780,18720,18780,18670,1754
|
|
20241219,122000,4031667920,18730,18740,18750,18730,581
|
|
20241219,121900,4020779700,18750,18720,18760,18710,624
|
|
20241219,121800,4009092560,18720,18730,18740,18720,513
|
|
20241219,121700,3999487490,18730,18740,18740,18730,303
|
|
20241219,121600,3993811750,18740,18730,18740,18720,405
|
|
20241219,121500,3986225530,18740,18720,18750,18720,343
|
|
20241219,121400,3979796250,18720,18730,18730,18710,682
|
|
20241219,121300,3967029040,18720,18750,18750,18720,311
|
|
20241219,121200,3961201270,18750,18760,18760,18740,430
|
|
20241219,121100,3953139200,18760,18730,18760,18730,339
|
|
20241219,121000,3946787160,18730,18770,18770,18730,482
|
|
20241219,120900,3937751270,18770,18730,18770,18720,544
|
|
20241219,120800,3927551770,18720,18720,18760,18710,553
|
|
20241219,120700,3917198090,18760,18710,18760,18710,837
|
|
20241219,120600,3901517360,18720,18720,18730,18720,157
|
|
20241219,120500,3898577780,18690,18690,18730,18690,406
|
|
20241219,120400,3890986560,18680,18650,18720,18650,613
|
|
20241219,120300,3879547760,18650,18710,18710,18650,462
|
|
20241219,120200,3870920760,18700,18680,18750,18680,885
|
|
20241219,120100,3854361090,18680,18680,18700,18680,326
|
|
20241219,120000,3848268390,18640,18580,18640,18550,547
|
|
20241219,115900,3838092510,18560,18560,18560,18560,255
|
|
20241219,115800,3833359710,18560,18560,18590,18560,578
|
|
20241219,115700,3822629000,18550,18640,18650,18530,494
|
|
20241219,115600,3813440280,18650,18680,18680,18650,1085
|
|
20241219,115500,3793188760,18660,18730,18780,18660,248
|
|
20241219,115400,3788540950,18780,18620,18800,18610,2087
|
|
20241219,115300,3749494480,18610,18600,18650,18600,392
|
|
20241219,115200,3742198750,18600,18590,18610,18590,382
|
|
20241219,115100,3735095100,18610,18590,18610,18590,567
|
|
20241219,115000,3724551800,18580,18590,18590,18580,333
|
|
20241219,114900,3718363890,18610,18570,18610,18560,725
|
|
20241219,114800,3704889850,18550,18520,18550,18510,628
|
|
20241219,114700,3693262090,18520,18490,18520,18470,675
|
|
20241219,114600,3680773720,18500,18480,18510,18470,1079
|
|
20241219,114500,3660832290,18480,18500,18500,18480,987
|
|
20241219,114400,3642589000,18510,18510,18510,18510,183
|
|
20241219,114300,3639201670,18500,18500,18500,18490,734
|
|
20241219,114200,3625627410,18500,18500,18500,18500,348
|
|
20241219,114100,3619189410,18510,18510,18520,18510,325
|
|
20241219,114000,3613173140,18500,18510,18510,18500,232
|
|
20241219,113900,3608880490,18500,18520,18520,18500,458
|
|
20241219,113800,3600405530,18510,18530,18530,18510,657
|
|
20241219,113700,3588240670,18560,18540,18560,18520,344
|
|
20241219,113600,3581861760,18560,18540,18560,18520,418
|
|
20241219,113500,3574117600,18520,18550,18560,18520,462
|
|
20241219,113400,3565551360,18540,18530,18540,18510,352
|
|
20241219,113300,3559031580,18540,18550,18550,18520,57
|
|
20241219,113200,3557974970,18530,18540,18540,18530,655
|
|
20241219,113100,3545833750,18560,18520,18560,18520,922
|
|
20241219,113000,3528746960,18510,18520,18520,18510,190
|
|
20241219,112900,3525228850,18500,18520,18520,18500,337
|
|
20241219,112800,3518991810,18500,18530,18550,18500,547
|
|
20241219,112700,3508867000,18500,18530,18540,18500,377
|
|
20241219,112600,3501882000,18530,18550,18550,18530,440
|
|
20241219,112500,3493725310,18540,18530,18540,18530,927
|
|
20241219,112400,3476545890,18530,18530,18550,18530,662
|
|
20241219,112300,3464276780,18530,18530,18540,18530,562
|
|
20241219,112200,3453860720,18540,18540,18540,18530,426
|
|
20241219,112100,3445964250,18530,18530,18560,18530,294
|
|
20241219,112000,3440513850,18540,18550,18550,18530,386
|
|
20241219,111900,3433357150,18560,18560,18570,18550,356
|
|
20241219,111800,3426751810,18540,18560,18570,18530,606
|
|
20241219,111700,3415515250,18530,18550,18550,18530,551
|
|
20241219,111600,3405299830,18540,18540,18550,18540,367
|
|
20241219,111500,3398494330,18530,18520,18530,18480,1550
|
|
20241219,111400,3369778980,18500,18480,18510,18480,1415
|
|
20241219,111300,3343626490,18470,18470,18470,18460,1844
|
|
20241219,111200,3309582720,18480,18460,18480,18460,660
|
|
20241219,111100,3297394090,18470,18460,18470,18460,299
|
|
20241219,111000,3291873770,18460,18480,18490,18460,383
|
|
20241219,110900,3284801320,18460,18460,18480,18460,858
|
|
20241219,110800,3268958050,18450,18470,18540,18450,331
|
|
20241219,110700,3262842290,18460,18450,18460,18430,745
|
|
20241219,110600,3249098430,18470,18470,18480,18410,658
|
|
20241219,110500,3236949170,18460,18420,18460,18400,761
|
|
20241219,110400,3222927150,18400,18440,18440,18400,346
|
|
20241219,110300,3216553580,18440,18450,18450,18430,332
|
|
20241219,110200,3210432960,18420,18410,18420,18410,341
|
|
20241219,110100,3204154240,18420,18440,18440,18410,2195
|
|
20241219,110000,3163715780,18450,18430,18450,18430,504
|
|
20241219,105900,3154419350,18440,18440,18480,18430,347
|
|
20241219,105800,3148018660,18440,18470,18480,18440,679
|
|
20241219,105700,3135483920,18470,18480,18500,18470,553
|
|
20241219,105600,3125263510,18500,18510,18520,18450,1835
|
|
20241219,105500,3091357190,18560,18500,18560,18500,297
|
|
20241219,105400,3085860410,18530,18510,18530,18500,389
|
|
20241219,105300,3078663150,18500,18520,18520,18490,467
|
|
20241219,105200,3070022230,18510,18520,18520,18500,269
|
|
20241219,105100,3065042730,18520,18520,18520,18520,560
|
|
20241219,105000,3054671530,18510,18530,18530,18510,382
|
|
20241219,104900,3047598090,18510,18510,18510,18510,20
|
|
20241219,104800,3047227890,18520,18500,18570,18470,572
|
|
20241219,104700,3036644080,18500,18510,18510,18500,661
|
|
20241219,104600,3024414780,18500,18520,18530,18500,567
|
|
20241219,104500,3013916270,18520,18510,18550,18510,366
|
|
20241219,104400,3007136170,18490,18540,18540,18490,497
|
|
20241219,104300,2997942770,18490,18580,18580,18490,818
|
|
20241219,104200,2982792760,18590,18530,18590,18530,383
|
|
20241219,104100,2975695470,18520,18590,18590,18520,583
|
|
20241219,104000,2964886790,18590,18580,18590,18540,285
|
|
20241219,103900,2959592740,18570,18580,18580,18540,499
|
|
20241219,103800,2950335360,18580,18600,18620,18580,155
|
|
20241219,103700,2947451310,18540,18620,18640,18490,613
|
|
20241219,103600,2936072530,18620,18590,18620,18590,1024
|
|
20241219,103500,2917019360,18490,18530,18570,18470,647
|
|
20241219,103400,2905043200,18530,18490,18530,18470,511
|
|
20241219,103300,2895593860,18470,18470,18470,18470,271
|
|
20241219,103200,2890588490,18450,18500,18500,18450,1583
|
|
20241219,103100,2861368640,18460,18450,18510,18440,924
|
|
20241219,103000,2844318000,18440,18480,18480,18440,2810
|
|
20241219,102900,2792471770,18490,18490,18550,18480,500
|
|
20241219,102800,2783224370,18490,18520,18550,18480,2204
|
|
20241219,102700,2742459990,18520,18480,18520,18480,614
|
|
20241219,102600,2731102290,18480,18500,18500,18480,553
|
|
20241219,102500,2720877440,18500,18510,18510,18500,881
|
|
20241219,102400,2704577420,18530,18530,18540,18500,426
|
|
20241219,102300,2696688080,18550,18580,18580,18530,2632
|
|
20241219,102200,2647859160,18580,18630,18640,18580,418
|
|
20241219,102100,2640089060,18620,18590,18620,18580,883
|
|
20241219,102000,2623669110,18620,18610,18650,18560,783
|
|
20241219,101900,2609113930,18610,18570,18630,18530,910
|
|
20241219,101800,2592211040,18560,18590,18590,18530,602
|
|
20241219,101700,2581049250,18520,18550,18550,18500,690
|
|
20241219,101600,2568265520,18540,18600,18750,18540,1857
|
|
20241219,101500,2533773060,18600,18540,18800,18470,2061
|
|
20241219,101400,2495487440,18550,18450,18590,18450,1177
|
|
20241219,101300,2473663550,18440,18440,18460,18440,423
|
|
20241219,101200,2465860240,18430,18450,18460,18430,511
|
|
20241219,101100,2456432290,18440,18480,18480,18430,1690
|
|
20241219,101000,2425240310,18480,18420,18480,18420,864
|
|
20241219,100900,2409300130,18400,18500,18500,18400,549
|
|
20241219,100800,2399190640,18500,18330,18500,18310,3139
|
|
20241219,100700,2341594220,18320,18320,18340,18310,515
|
|
20241219,100600,2332163880,18310,18290,18340,18280,4054
|
|
20241219,100500,2257987230,18280,18300,18300,18280,3364
|
|
20241219,100400,2196451030,18300,18300,18330,18300,3268
|
|
20241219,100300,2136631680,18310,18310,18370,18310,1391
|
|
20241219,100200,2111150960,18310,18360,18370,18310,2617
|
|
20241219,100100,2063181170,18360,18360,18360,18340,1308
|
|
20241219,100000,2039188860,18370,18470,18470,18350,4379
|
|
20241219,095900,1958655140,18510,18450,18520,18410,1040
|
|
20241219,095800,1939470670,18430,18430,18450,18420,387
|
|
20241219,095700,1932339860,18440,18430,18450,18400,512
|
|
20241219,095600,1922909150,18430,18410,18430,18400,1105
|
|
20241219,095500,1902570350,18420,18400,18430,18390,395
|
|
20241219,095400,1895300420,18380,18390,18440,18380,1513
|
|
20241219,095300,1867486070,18390,18440,18440,18390,2923
|
|
20241219,095200,1813694150,18440,18420,18440,18410,387
|
|
20241219,095100,1806564320,18420,18460,18460,18420,500
|
|
20241219,095000,1797352010,18420,18420,18470,18420,686
|
|
20241219,094900,1784709450,18420,18450,18450,18410,337
|
|
20241219,094800,1778501410,18540,18410,18540,18400,1384
|
|
20241219,094700,1752970570,18410,18410,18480,18410,516
|
|
20241219,094600,1743468180,18500,18440,18500,18390,1496
|
|
20241219,094500,1715934740,18390,18470,18470,18390,2321
|
|
20241219,094400,1673179680,18490,18500,18500,18470,291
|
|
20241219,094300,1667797120,18450,18470,18500,18450,472
|
|
20241219,094200,1659080940,18430,18500,18500,18410,1480
|
|
20241219,094100,1631814190,18500,18430,18500,18410,1039
|
|
20241219,094000,1612656160,18410,18490,18510,18410,871
|
|
20241219,093900,1596599530,18570,18420,18670,18390,2958
|
|
20241219,093800,1541947230,18420,18450,18450,18420,1897
|
|
20241219,093700,1506983010,18470,18420,18480,18390,6793
|
|
20241219,093600,1381843390,18430,18470,18500,18430,1676
|
|
20241219,093500,1350916260,18470,18520,18520,18470,2455
|
|
20241219,093400,1305527150,18510,18510,18510,18500,415
|
|
20241219,093300,1297847840,18510,18490,18520,18490,612
|
|
20241219,093200,1286527470,18500,18500,18500,18480,550
|
|
20241219,093100,1276356240,18500,18520,18520,18460,2486
|
|
20241219,093000,1230384590,18520,18520,18540,18500,2936
|
|
20241219,092900,1176058510,18520,18600,18600,18510,2421
|
|
20241219,092800,1131222530,18600,18550,18600,18510,1274
|
|
20241219,092700,1107593880,18550,18600,18600,18520,3415
|
|
20241219,092600,1044155190,18590,18590,18600,18590,860
|
|
20241219,092500,1028161260,18620,18710,18710,18590,9271
|
|
20241219,092400,855430970,18720,18750,18750,18680,321
|
|
20241219,092300,849430330,18770,18680,18770,18680,1424
|
|
20241219,092200,822747560,18660,18660,18780,18660,504
|
|
20241219,092100,813337720,18660,18660,18780,18660,621
|
|
20241219,092000,801748060,18660,18680,18730,18640,207
|
|
20241219,091900,797887030,18650,18730,18740,18620,2731
|
|
20241219,091800,746935120,18730,18800,18800,18730,1517
|
|
20241219,091700,718480780,18850,18790,18850,18750,1165
|
|
20241219,091600,696563270,18790,18730,18790,18720,1884
|
|
20241219,091500,661261330,18740,18650,18740,18650,1183
|
|
20241219,091400,639183170,18670,18660,18680,18640,1256
|
|
20241219,091300,615762050,18660,18790,18790,18640,4537
|
|
20241219,091200,531068310,18800,18840,18840,18720,473
|
|
20241219,091100,522200280,18760,18840,18840,18750,120
|
|
20241219,091000,519948680,18840,18850,18850,18710,149
|
|
20241219,090900,517155330,18710,18710,18850,18680,692
|
|
20241219,090800,504185480,18800,18800,18800,18670,405
|
|
20241219,090700,496621440,18680,18860,18920,18680,4239
|
|
20241219,090600,416962170,18860,18860,18920,18850,1225
|
|
20241219,090500,393848000,18860,18950,18950,18860,496
|
|
20241219,090400,384466150,18950,19000,19000,18820,760
|
|
20241219,090300,370081360,18960,18620,18960,18600,2877
|
|
20241219,090200,315952110,18600,18640,18870,18510,3010
|
|
20241219,090100,259657780,18660,18720,18900,18600,6227
|
|
20241219,090000,143140240,18720,18800,18830,18720,7628
|