728 lines
37 KiB
CSV
728 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,210400,14570690580,4600,4600,4600,4600,0
|
|
20241218,210300,14570690580,4600,4600,4600,4600,0
|
|
20241218,210200,14570690580,4600,4600,4600,4600,0
|
|
20241218,210100,14570690580,4600,4600,4600,4600,0
|
|
20241218,210000,14570690580,4600,4600,4600,4600,0
|
|
20241218,205900,14570690580,4600,4600,4600,4600,0
|
|
20241218,205800,14570690580,4600,4600,4600,4600,0
|
|
20241218,205700,14570690580,4600,4600,4600,4600,0
|
|
20241218,205600,14570690580,4600,4600,4600,4600,0
|
|
20241218,205500,14570690580,4600,4600,4600,4600,0
|
|
20241218,205400,14570690580,4600,4600,4600,4600,0
|
|
20241218,205300,14570690580,4600,4600,4600,4600,0
|
|
20241218,205200,14570690580,4600,4600,4600,4600,0
|
|
20241218,205100,14570690580,4600,4600,4600,4600,0
|
|
20241218,205000,14570690580,4600,4600,4600,4600,0
|
|
20241218,204900,14570690580,4600,4600,4600,4600,0
|
|
20241218,204800,14570690580,4600,4600,4600,4600,0
|
|
20241218,204700,14570690580,4600,4600,4600,4600,0
|
|
20241218,204600,14570690580,4600,4600,4600,4600,0
|
|
20241218,204500,14570690580,4600,4600,4600,4600,0
|
|
20241218,204400,14570690580,4600,4600,4600,4600,0
|
|
20241218,204300,14570690580,4600,4600,4600,4600,0
|
|
20241218,204200,14570690580,4600,4600,4600,4600,0
|
|
20241218,204100,14570690580,4600,4600,4600,4600,0
|
|
20241218,204000,14570690580,4600,4600,4600,4600,0
|
|
20241218,203900,14570690580,4600,4600,4600,4600,0
|
|
20241218,203800,14570690580,4600,4600,4600,4600,0
|
|
20241218,203700,14570690580,4600,4600,4600,4600,0
|
|
20241218,203600,14570690580,4600,4600,4600,4600,0
|
|
20241218,203500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,203400,14570690580,4600,4600,4600,4600,0
|
|
20241218,203300,14570690580,4600,4600,4600,4600,0
|
|
20241218,203200,14570690580,4600,4600,4600,4600,0
|
|
20241218,203100,14570690580,4600,4600,4600,4600,0
|
|
20241218,203000,14570690580,4600,4600,4600,4600,0
|
|
20241218,202900,14570690580,4600,4600,4600,4600,0
|
|
20241218,202800,14570690580,4600,4600,4600,4600,0
|
|
20241218,202700,14570690580,4600,4600,4600,4600,0
|
|
20241218,202600,14570690580,4600,4600,4600,4600,0
|
|
20241218,202500,14570690580,4600,4600,4600,4600,0
|
|
20241218,202400,14570690580,4600,4600,4600,4600,0
|
|
20241218,202300,14570690580,4600,4600,4600,4600,0
|
|
20241218,202200,14570690580,4600,4600,4600,4600,0
|
|
20241218,202100,14570690580,4600,4600,4600,4600,0
|
|
20241218,202000,14570690580,4600,4600,4600,4600,0
|
|
20241218,201900,14570690580,4600,4600,4600,4600,0
|
|
20241218,201800,14570690580,4600,4600,4600,4600,0
|
|
20241218,201700,14570690580,4600,4600,4600,4600,0
|
|
20241218,201600,14570690580,4600,4600,4600,4600,0
|
|
20241218,201500,14570690580,4600,4600,4600,4600,0
|
|
20241218,201400,14570690580,4600,4600,4600,4600,0
|
|
20241218,201300,14570690580,4600,4600,4600,4600,0
|
|
20241218,201200,14570690580,4600,4600,4600,4600,0
|
|
20241218,201100,14570690580,4600,4600,4600,4600,0
|
|
20241218,201000,14570690580,4600,4600,4600,4600,0
|
|
20241218,200900,14570690580,4600,4600,4600,4600,0
|
|
20241218,200800,14570690580,4600,4600,4600,4600,0
|
|
20241218,200700,14570690580,4600,4600,4600,4600,0
|
|
20241218,200600,14570690580,4600,4600,4600,4600,0
|
|
20241218,200500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,200400,14570690580,4600,4600,4600,4600,0
|
|
20241218,200300,14570690580,4600,4600,4600,4600,0
|
|
20241218,200200,14570690580,4600,4600,4600,4600,0
|
|
20241218,200100,14570690580,4600,4600,4600,4600,0
|
|
20241218,200000,14570690580,4600,4600,4600,4600,0
|
|
20241218,195900,14570690580,4600,4600,4600,4600,0
|
|
20241218,195800,14570690580,4600,4600,4600,4600,0
|
|
20241218,195700,14570690580,4600,4600,4600,4600,0
|
|
20241218,195600,14570690580,4600,4600,4600,4600,0
|
|
20241218,195500,14570690580,4600,4600,4600,4600,0
|
|
20241218,195400,14570690580,4600,4600,4600,4600,0
|
|
20241218,195300,14570690580,4600,4600,4600,4600,0
|
|
20241218,195200,14570690580,4600,4600,4600,4600,0
|
|
20241218,195100,14570690580,4600,4600,4600,4600,0
|
|
20241218,195000,14570690580,4600,4600,4600,4600,0
|
|
20241218,194900,14570690580,4600,4600,4600,4600,0
|
|
20241218,194800,14570690580,4600,4600,4600,4600,0
|
|
20241218,194700,14570690580,4600,4600,4600,4600,0
|
|
20241218,194600,14570690580,4600,4600,4600,4600,0
|
|
20241218,194500,14570690580,4600,4600,4600,4600,0
|
|
20241218,194400,14570690580,4600,4600,4600,4600,0
|
|
20241218,194300,14570690580,4600,4600,4600,4600,0
|
|
20241218,194200,14570690580,4600,4600,4600,4600,0
|
|
20241218,194100,14570690580,4600,4600,4600,4600,0
|
|
20241218,194000,14570690580,4600,4600,4600,4600,0
|
|
20241218,193900,14570690580,4600,4600,4600,4600,0
|
|
20241218,193800,14570690580,4600,4600,4600,4600,0
|
|
20241218,193700,14570690580,4600,4600,4600,4600,0
|
|
20241218,193600,14570690580,4600,4600,4600,4600,0
|
|
20241218,193500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,193400,14570690580,4600,4600,4600,4600,0
|
|
20241218,193300,14570690580,4600,4600,4600,4600,0
|
|
20241218,193200,14570690580,4600,4600,4600,4600,0
|
|
20241218,193100,14570690580,4600,4600,4600,4600,0
|
|
20241218,193000,14570690580,4600,4600,4600,4600,0
|
|
20241218,192900,14570690580,4600,4600,4600,4600,0
|
|
20241218,192800,14570690580,4600,4600,4600,4600,0
|
|
20241218,192700,14570690580,4600,4600,4600,4600,0
|
|
20241218,192600,14570690580,4600,4600,4600,4600,0
|
|
20241218,192500,14570690580,4600,4600,4600,4600,0
|
|
20241218,192400,14570690580,4600,4600,4600,4600,0
|
|
20241218,192300,14570690580,4600,4600,4600,4600,0
|
|
20241218,192200,14570690580,4600,4600,4600,4600,0
|
|
20241218,192100,14570690580,4600,4600,4600,4600,0
|
|
20241218,192000,14570690580,4600,4600,4600,4600,0
|
|
20241218,191900,14570690580,4600,4600,4600,4600,0
|
|
20241218,191800,14570690580,4600,4600,4600,4600,0
|
|
20241218,191700,14570690580,4600,4600,4600,4600,0
|
|
20241218,191600,14570690580,4600,4600,4600,4600,0
|
|
20241218,191500,14570690580,4600,4600,4600,4600,0
|
|
20241218,191400,14570690580,4600,4600,4600,4600,0
|
|
20241218,191300,14570690580,4600,4600,4600,4600,0
|
|
20241218,191200,14570690580,4600,4600,4600,4600,0
|
|
20241218,191100,14570690580,4600,4600,4600,4600,0
|
|
20241218,191000,14570690580,4600,4600,4600,4600,0
|
|
20241218,190900,14570690580,4600,4600,4600,4600,0
|
|
20241218,190800,14570690580,4600,4600,4600,4600,0
|
|
20241218,190700,14570690580,4600,4600,4600,4600,0
|
|
20241218,190600,14570690580,4600,4600,4600,4600,0
|
|
20241218,190500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,190400,14570690580,4600,4600,4600,4600,0
|
|
20241218,190300,14570690580,4600,4600,4600,4600,0
|
|
20241218,190200,14570690580,4600,4600,4600,4600,0
|
|
20241218,190100,14570690580,4600,4600,4600,4600,0
|
|
20241218,190000,14570690580,4600,4600,4600,4600,0
|
|
20241218,185900,14570690580,4600,4600,4600,4600,0
|
|
20241218,185800,14570690580,4600,4600,4600,4600,0
|
|
20241218,185700,14570690580,4600,4600,4600,4600,0
|
|
20241218,185600,14570690580,4600,4600,4600,4600,0
|
|
20241218,185500,14570690580,4600,4600,4600,4600,0
|
|
20241218,185400,14570690580,4600,4600,4600,4600,0
|
|
20241218,185300,14570690580,4600,4600,4600,4600,0
|
|
20241218,185200,14570690580,4600,4600,4600,4600,0
|
|
20241218,185100,14570690580,4600,4600,4600,4600,0
|
|
20241218,185000,14570690580,4600,4600,4600,4600,0
|
|
20241218,184900,14570690580,4600,4600,4600,4600,0
|
|
20241218,184800,14570690580,4600,4600,4600,4600,0
|
|
20241218,184700,14570690580,4600,4600,4600,4600,0
|
|
20241218,184600,14570690580,4600,4600,4600,4600,0
|
|
20241218,184500,14570690580,4600,4600,4600,4600,0
|
|
20241218,184400,14570690580,4600,4600,4600,4600,0
|
|
20241218,184300,14570690580,4600,4600,4600,4600,0
|
|
20241218,184200,14570690580,4600,4600,4600,4600,0
|
|
20241218,184100,14570690580,4600,4600,4600,4600,0
|
|
20241218,184000,14570690580,4600,4600,4600,4600,0
|
|
20241218,183900,14570690580,4600,4600,4600,4600,0
|
|
20241218,183800,14570690580,4600,4600,4600,4600,0
|
|
20241218,183700,14570690580,4600,4600,4600,4600,0
|
|
20241218,183600,14570690580,4600,4600,4600,4600,0
|
|
20241218,183500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,183400,14570690580,4600,4600,4600,4600,0
|
|
20241218,183300,14570690580,4600,4600,4600,4600,0
|
|
20241218,183200,14570690580,4600,4600,4600,4600,0
|
|
20241218,183100,14570690580,4600,4600,4600,4600,0
|
|
20241218,183000,14570690580,4600,4600,4600,4600,0
|
|
20241218,182900,14570690580,4600,4600,4600,4600,0
|
|
20241218,182800,14570690580,4600,4600,4600,4600,0
|
|
20241218,182700,14570690580,4600,4600,4600,4600,0
|
|
20241218,182600,14570690580,4600,4600,4600,4600,0
|
|
20241218,182500,14570690580,4600,4600,4600,4600,0
|
|
20241218,182400,14570690580,4600,4600,4600,4600,0
|
|
20241218,182300,14570690580,4600,4600,4600,4600,0
|
|
20241218,182200,14570690580,4600,4600,4600,4600,0
|
|
20241218,182100,14570690580,4600,4600,4600,4600,0
|
|
20241218,182000,14570690580,4600,4600,4600,4600,0
|
|
20241218,181900,14570690580,4600,4600,4600,4600,0
|
|
20241218,181800,14570690580,4600,4600,4600,4600,0
|
|
20241218,181700,14570690580,4600,4600,4600,4600,0
|
|
20241218,181600,14570690580,4600,4600,4600,4600,0
|
|
20241218,181500,14570690580,4600,4600,4600,4600,0
|
|
20241218,181400,14570690580,4600,4600,4600,4600,0
|
|
20241218,181300,14570690580,4600,4600,4600,4600,0
|
|
20241218,181200,14570690580,4600,4600,4600,4600,0
|
|
20241218,181100,14570690580,4600,4600,4600,4600,0
|
|
20241218,181000,14570690580,4600,4600,4600,4600,0
|
|
20241218,180900,14570690580,4600,4600,4600,4600,0
|
|
20241218,180800,14570690580,4600,4600,4600,4600,0
|
|
20241218,180700,14570690580,4600,4600,4600,4600,0
|
|
20241218,180600,14570690580,4600,4600,4600,4600,0
|
|
20241218,180500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,180400,14570690580,4600,4600,4600,4600,0
|
|
20241218,180300,14570690580,4600,4600,4600,4600,0
|
|
20241218,180200,14570690580,4600,4600,4600,4600,0
|
|
20241218,180100,14570690580,4600,4600,4600,4600,0
|
|
20241218,180000,14570690580,4600,4600,4600,4600,0
|
|
20241218,175900,14570690580,4600,4600,4600,4600,0
|
|
20241218,175800,14570690580,4600,4600,4600,4600,0
|
|
20241218,175700,14570690580,4600,4600,4600,4600,0
|
|
20241218,175600,14570690580,4600,4600,4600,4600,0
|
|
20241218,175500,14570690580,4600,4600,4600,4600,0
|
|
20241218,175400,14570690580,4600,4600,4600,4600,0
|
|
20241218,175300,14570690580,4600,4600,4600,4600,0
|
|
20241218,175200,14570690580,4600,4600,4600,4600,0
|
|
20241218,175100,14570690580,4600,4600,4600,4600,0
|
|
20241218,175000,14570690580,4600,4600,4600,4600,0
|
|
20241218,174900,14570690580,4600,4600,4600,4600,0
|
|
20241218,174800,14570690580,4600,4600,4600,4600,0
|
|
20241218,174700,14570690580,4600,4600,4600,4600,0
|
|
20241218,174600,14570690580,4600,4600,4600,4600,0
|
|
20241218,174500,14570690580,4600,4600,4600,4600,0
|
|
20241218,174400,14570690580,4600,4600,4600,4600,0
|
|
20241218,174300,14570690580,4600,4600,4600,4600,0
|
|
20241218,174200,14570690580,4600,4600,4600,4600,0
|
|
20241218,174100,14570690580,4600,4600,4600,4600,0
|
|
20241218,174000,14570690580,4600,4600,4600,4600,0
|
|
20241218,173900,14570690580,4600,4600,4600,4600,0
|
|
20241218,173800,14570690580,4600,4600,4600,4600,0
|
|
20241218,173700,14570690580,4600,4600,4600,4600,0
|
|
20241218,173600,14570690580,4600,4600,4600,4600,0
|
|
20241218,173500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,173400,14570690580,4600,4600,4600,4600,0
|
|
20241218,173300,14570690580,4600,4600,4600,4600,0
|
|
20241218,173200,14570690580,4600,4600,4600,4600,0
|
|
20241218,173100,14570690580,4600,4600,4600,4600,0
|
|
20241218,173000,14570690580,4600,4600,4600,4600,0
|
|
20241218,172900,14570690580,4600,4600,4600,4600,0
|
|
20241218,172800,14570690580,4600,4600,4600,4600,0
|
|
20241218,172700,14570690580,4600,4600,4600,4600,0
|
|
20241218,172600,14570690580,4600,4600,4600,4600,0
|
|
20241218,172500,14570690580,4600,4600,4600,4600,0
|
|
20241218,172400,14570690580,4600,4600,4600,4600,0
|
|
20241218,172300,14570690580,4600,4600,4600,4600,0
|
|
20241218,172200,14570690580,4600,4600,4600,4600,0
|
|
20241218,172100,14570690580,4600,4600,4600,4600,0
|
|
20241218,172000,14570690580,4600,4600,4600,4600,0
|
|
20241218,171900,14570690580,4600,4600,4600,4600,0
|
|
20241218,171800,14570690580,4600,4600,4600,4600,0
|
|
20241218,171700,14570690580,4600,4600,4600,4600,0
|
|
20241218,171600,14570690580,4600,4600,4600,4600,0
|
|
20241218,171500,14570690580,4600,4600,4600,4600,0
|
|
20241218,171400,14570690580,4600,4600,4600,4600,0
|
|
20241218,171300,14570690580,4600,4600,4600,4600,0
|
|
20241218,171200,14570690580,4600,4600,4600,4600,0
|
|
20241218,171100,14570690580,4600,4600,4600,4600,0
|
|
20241218,171000,14570690580,4600,4600,4600,4600,0
|
|
20241218,170900,14570690580,4600,4600,4600,4600,0
|
|
20241218,170800,14570690580,4600,4600,4600,4600,0
|
|
20241218,170700,14570690580,4600,4600,4600,4600,0
|
|
20241218,170600,14570690580,4600,4600,4600,4600,0
|
|
20241218,170500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,170400,14570690580,4600,4600,4600,4600,0
|
|
20241218,170300,14570690580,4600,4600,4600,4600,0
|
|
20241218,170200,14570690580,4600,4600,4600,4600,0
|
|
20241218,170100,14570690580,4600,4600,4600,4600,0
|
|
20241218,170000,14570690580,4600,4600,4600,4600,0
|
|
20241218,165900,14570690580,4600,4600,4600,4600,0
|
|
20241218,165800,14570690580,4600,4600,4600,4600,0
|
|
20241218,165700,14570690580,4600,4600,4600,4600,0
|
|
20241218,165600,14570690580,4600,4600,4600,4600,0
|
|
20241218,165500,14570690580,4600,4600,4600,4600,0
|
|
20241218,165400,14570690580,4600,4600,4600,4600,0
|
|
20241218,165300,14570690580,4600,4600,4600,4600,0
|
|
20241218,165200,14570690580,4600,4600,4600,4600,0
|
|
20241218,165100,14570690580,4600,4600,4600,4600,0
|
|
20241218,165000,14570690580,4600,4600,4600,4600,0
|
|
20241218,164900,14570690580,4600,4600,4600,4600,0
|
|
20241218,164800,14570690580,4600,4600,4600,4600,0
|
|
20241218,164700,14570690580,4600,4600,4600,4600,0
|
|
20241218,164600,14570690580,4600,4600,4600,4600,0
|
|
20241218,164500,14570690580,4600,4600,4600,4600,0
|
|
20241218,164400,14570690580,4600,4600,4600,4600,0
|
|
20241218,164300,14570690580,4600,4600,4600,4600,0
|
|
20241218,164200,14570690580,4600,4600,4600,4600,0
|
|
20241218,164100,14570690580,4600,4600,4600,4600,0
|
|
20241218,164000,14570690580,4600,4600,4600,4600,0
|
|
20241218,163900,14570690580,4600,4600,4600,4600,0
|
|
20241218,163800,14570690580,4600,4600,4600,4600,0
|
|
20241218,163700,14570690580,4600,4600,4600,4600,0
|
|
20241218,163600,14570690580,4600,4600,4600,4600,0
|
|
20241218,163500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,163400,14570690580,4600,4600,4600,4600,0
|
|
20241218,163300,14570690580,4600,4600,4600,4600,0
|
|
20241218,163200,14570690580,4600,4600,4600,4600,0
|
|
20241218,163100,14570690580,4600,4600,4600,4600,0
|
|
20241218,163000,14570690580,4600,4600,4600,4600,0
|
|
20241218,162900,14570690580,4600,4600,4600,4600,0
|
|
20241218,162800,14570690580,4600,4600,4600,4600,0
|
|
20241218,162700,14570690580,4600,4600,4600,4600,0
|
|
20241218,162600,14570690580,4600,4600,4600,4600,0
|
|
20241218,162500,14570690580,4600,4600,4600,4600,0
|
|
20241218,162400,14570690580,4600,4600,4600,4600,0
|
|
20241218,162300,14570690580,4600,4600,4600,4600,0
|
|
20241218,162200,14570690580,4600,4600,4600,4600,0
|
|
20241218,162100,14570690580,4600,4600,4600,4600,0
|
|
20241218,162000,14570690580,4600,4600,4600,4600,0
|
|
20241218,161900,14570690580,4600,4600,4600,4600,0
|
|
20241218,161800,14570690580,4600,4600,4600,4600,0
|
|
20241218,161700,14570690580,4600,4600,4600,4600,0
|
|
20241218,161600,14570690580,4600,4600,4600,4600,0
|
|
20241218,161500,14570690580,4600,4600,4600,4600,0
|
|
20241218,161400,14570690580,4600,4600,4600,4600,0
|
|
20241218,161300,14570690580,4600,4600,4600,4600,0
|
|
20241218,161200,14570690580,4600,4600,4600,4600,0
|
|
20241218,161100,14570690580,4600,4600,4600,4600,0
|
|
20241218,161000,14570690580,4600,4600,4600,4600,0
|
|
20241218,160900,14570690580,4600,4600,4600,4600,0
|
|
20241218,160800,14570690580,4600,4600,4600,4600,0
|
|
20241218,160700,14570690580,4600,4600,4600,4600,0
|
|
20241218,160600,14570690580,4600,4600,4600,4600,0
|
|
20241218,160500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,160400,14570690580,4600,4600,4600,4600,0
|
|
20241218,160300,14570690580,4600,4600,4600,4600,0
|
|
20241218,160200,14570690580,4600,4600,4600,4600,0
|
|
20241218,160100,14570690580,4600,4600,4600,4600,0
|
|
20241218,160000,14570690580,4600,4600,4600,4600,0
|
|
20241218,155900,14570690580,4600,4600,4600,4600,0
|
|
20241218,155800,14570690580,4600,4600,4600,4600,0
|
|
20241218,155700,14570690580,4600,4600,4600,4600,0
|
|
20241218,155600,14570690580,4600,4600,4600,4600,0
|
|
20241218,155500,14570690580,4600,4600,4600,4600,0
|
|
20241218,155400,14570690580,4600,4600,4600,4600,0
|
|
20241218,155300,14570690580,4600,4600,4600,4600,0
|
|
20241218,155200,14570690580,4600,4600,4600,4600,0
|
|
20241218,155100,14570690580,4600,4600,4600,4600,0
|
|
20241218,155000,14570690580,4600,4600,4600,4600,0
|
|
20241218,154900,14570690580,4600,4600,4600,4600,0
|
|
20241218,154800,14570690580,4600,4600,4600,4600,0
|
|
20241218,154700,14570690580,4600,4600,4600,4600,0
|
|
20241218,154600,14570690580,4600,4600,4600,4600,0
|
|
20241218,154500,14570690580,4600,4600,4600,4600,0
|
|
20241218,154400,14570690580,4600,4600,4600,4600,0
|
|
20241218,154300,14570690580,4600,4600,4600,4600,0
|
|
20241218,154200,14570690580,4600,4600,4600,4600,0
|
|
20241218,154100,14570690580,4600,4600,4600,4600,0
|
|
20241218,154000,14570690580,4600,4600,4600,4600,0
|
|
20241218,153900,14570690580,4600,4600,4600,4600,0
|
|
20241218,153800,14570690580,4600,4600,4600,4600,0
|
|
20241218,153700,14570690580,4600,4600,4600,4600,0
|
|
20241218,153600,14570690580,4600,4600,4600,4600,0
|
|
20241218,153500,14570690580,4600,4600,4600,4600,28303
|
|
20241218,153400,14570690580,4600,4600,4600,4600,0
|
|
20241218,153300,14570690580,4600,4600,4600,4600,0
|
|
20241218,153200,14570690580,4600,4600,4600,4600,0
|
|
20241218,153100,14570690580,4600,4600,4600,4600,0
|
|
20241218,153000,14570690580,4600,4600,4600,4600,28303
|
|
20241218,152900,14440496780,4600,4600,4600,4600,0
|
|
20241218,152800,14440496780,4600,4600,4600,4600,0
|
|
20241218,152700,14440496780,4600,4600,4600,4600,0
|
|
20241218,152600,14440496780,4600,4600,4600,4600,0
|
|
20241218,152500,14440496780,4600,4600,4600,4600,0
|
|
20241218,152400,14440496780,4600,4600,4600,4600,0
|
|
20241218,152300,14440496780,4600,4600,4600,4600,0
|
|
20241218,152200,14440496780,4600,4600,4600,4600,0
|
|
20241218,152100,14440496780,4600,4600,4600,4600,0
|
|
20241218,152000,14440496780,4600,4600,4600,4600,0
|
|
20241218,151900,14440496780,4600,4585,4605,4555,6984
|
|
20241218,151800,14408497140,4585,4585,4600,4580,13785
|
|
20241218,151700,14345275050,4590,4615,4620,4590,6493
|
|
20241218,151600,14315360335,4620,4640,4640,4605,8481
|
|
20241218,151500,14276097480,4640,4575,4640,4535,19660
|
|
20241218,151400,14185891460,4555,4550,4575,4525,14268
|
|
20241218,151300,14120883150,4550,4575,4580,4550,7931
|
|
20241218,151200,14084725180,4575,4575,4585,4570,4601
|
|
20241218,151100,14063678320,4575,4595,4600,4570,11128
|
|
20241218,151000,14012695490,4590,4625,4635,4590,18414
|
|
20241218,150900,13927781635,4635,4630,4650,4625,4160
|
|
20241218,150800,13908499695,4635,4660,4660,4635,6073
|
|
20241218,150700,13880305110,4655,4625,4660,4615,7510
|
|
20241218,150600,13845455210,4630,4670,4670,4615,12588
|
|
20241218,150500,13787086960,4685,4705,4705,4665,29795
|
|
20241218,150400,13647216095,4705,4705,4720,4695,6102
|
|
20241218,150300,13618485115,4695,4715,4715,4695,7388
|
|
20241218,150200,13583725400,4715,4710,4725,4710,7551
|
|
20241218,150100,13548103170,4715,4720,4735,4705,9817
|
|
20241218,150000,13501775890,4720,4715,4730,4715,1750
|
|
20241218,145900,13493510475,4715,4710,4730,4710,2428
|
|
20241218,145800,13482046520,4710,4715,4730,4710,5312
|
|
20241218,145700,13456958415,4710,4715,4725,4700,8924
|
|
20241218,145600,13414951600,4720,4720,4735,4720,3269
|
|
20241218,145500,13399500705,4720,4710,4740,4705,4926
|
|
20241218,145400,13376216215,4715,4730,4730,4710,5581
|
|
20241218,145300,13349859280,4750,4715,4750,4710,5214
|
|
20241218,145200,13325154740,4715,4720,4745,4710,12839
|
|
20241218,145100,13264457175,4745,4695,4750,4695,8289
|
|
20241218,145000,13225226185,4695,4705,4720,4685,9389
|
|
20241218,144900,13181095950,4705,4710,4740,4700,4716
|
|
20241218,144800,13158834710,4710,4710,4725,4710,4603
|
|
20241218,144700,13137128620,4720,4715,4730,4715,9256
|
|
20241218,144600,13093425390,4715,4710,4725,4700,9294
|
|
20241218,144500,13049627090,4710,4700,4715,4700,3601
|
|
20241218,144400,13032670485,4700,4715,4715,4695,6155
|
|
20241218,144300,13003716010,4720,4700,4725,4700,5618
|
|
20241218,144200,12977249425,4700,4690,4710,4685,2826
|
|
20241218,144100,12963978605,4685,4685,4690,4680,2552
|
|
20241218,144000,12952024035,4685,4695,4710,4685,12353
|
|
20241218,143900,12894016240,4695,4700,4705,4695,9884
|
|
20241218,143800,12847563615,4700,4680,4700,4665,8160
|
|
20241218,143700,12809291850,4680,4670,4680,4660,6481
|
|
20241218,143600,12778997540,4675,4650,4675,4650,8811
|
|
20241218,143500,12737899975,4650,4660,4660,4650,3106
|
|
20241218,143400,12723433810,4660,4650,4660,4635,9279
|
|
20241218,143300,12680248280,4645,4640,4650,4640,2182
|
|
20241218,143200,12670113410,4630,4640,4650,4630,1412
|
|
20241218,143100,12663555670,4650,4620,4650,4620,4213
|
|
20241218,143000,12644004125,4620,4630,4650,4615,2159
|
|
20241218,142900,12633985045,4650,4635,4655,4635,7876
|
|
20241218,142800,12597408315,4635,4620,4635,4590,1988
|
|
20241218,142700,12588215310,4590,4610,4630,4585,5202
|
|
20241218,142600,12564234765,4610,4620,4620,4585,693
|
|
20241218,142500,12561048470,4620,4620,4650,4565,14923
|
|
20241218,142400,12492230500,4630,4640,4650,4610,7690
|
|
20241218,142300,12456533805,4640,4590,4640,4580,7638
|
|
20241218,142200,12421452290,4590,4620,4635,4590,10460
|
|
20241218,142100,12373159870,4620,4630,4645,4615,4971
|
|
20241218,142000,12350132170,4630,4645,4655,4615,9832
|
|
20241218,141900,12304494630,4640,4640,4655,4640,7049
|
|
20241218,141800,12271737960,4625,4645,4645,4625,4852
|
|
20241218,141700,12249252130,4645,4650,4655,4635,7448
|
|
20241218,141600,12214621460,4650,4615,4650,4615,4210
|
|
20241218,141500,12195089380,4615,4610,4615,4600,1032
|
|
20241218,141400,12190334185,4615,4645,4645,4615,2978
|
|
20241218,141300,12176564395,4645,4630,4655,4630,12209
|
|
20241218,141200,12119907585,4625,4610,4630,4610,6883
|
|
20241218,141100,12088110250,4610,4590,4615,4590,7855
|
|
20241218,141000,12051974080,4585,4580,4590,4575,800
|
|
20241218,140900,12048308755,4580,4585,4590,4575,3507
|
|
20241218,140800,12032247000,4580,4590,4590,4580,499
|
|
20241218,140700,12029960540,4590,4580,4590,4575,881
|
|
20241218,140600,12025918975,4590,4590,4595,4580,2507
|
|
20241218,140500,12014425015,4590,4600,4610,4590,958
|
|
20241218,140400,12010016745,4610,4585,4610,4585,9192
|
|
20241218,140300,11967710295,4585,4590,4600,4585,1892
|
|
20241218,140200,11959017885,4595,4580,4595,4580,1034
|
|
20241218,140100,11954269270,4585,4585,4590,4575,5442
|
|
20241218,140000,11929336885,4585,4590,4590,4575,721
|
|
20241218,135900,11926035465,4590,4560,4590,4560,4669
|
|
20241218,135800,11904665350,4560,4545,4565,4535,1763
|
|
20241218,135700,11896642335,4550,4535,4560,4530,7249
|
|
20241218,135600,11863742965,4565,4575,4575,4535,5180
|
|
20241218,135500,11840177215,4580,4560,4590,4560,604
|
|
20241218,135400,11837406005,4585,4590,4590,4555,1329
|
|
20241218,135300,11831308700,4590,4585,4590,4555,1884
|
|
20241218,135200,11822680445,4545,4585,4585,4545,8977
|
|
20241218,135100,11781733565,4585,4580,4585,4580,504
|
|
20241218,135000,11779425235,4585,4580,4590,4570,1379
|
|
20241218,134900,11773113105,4575,4565,4575,4560,1120
|
|
20241218,134800,11767996255,4580,4570,4580,4555,3234
|
|
20241218,134700,11753231590,4570,4575,4575,4570,276
|
|
20241218,134600,11751970025,4580,4565,4580,4565,1006
|
|
20241218,134500,11747365520,4580,4590,4590,4550,3290
|
|
20241218,134400,11732375295,4565,4565,4590,4565,7888
|
|
20241218,134300,11696302495,4565,4585,4585,4555,28548
|
|
20241218,134200,11565666545,4580,4610,4610,4580,13183
|
|
20241218,134100,11505104680,4610,4620,4640,4610,5391
|
|
20241218,134000,11480164865,4620,4580,4620,4575,7665
|
|
20241218,133900,11444928450,4580,4595,4600,4580,12415
|
|
20241218,133800,11387921495,4595,4560,4595,4550,13415
|
|
20241218,133700,11326577060,4550,4535,4560,4535,17661
|
|
20241218,133600,11246323715,4535,4510,4535,4505,14402
|
|
20241218,133500,11181377385,4510,4520,4535,4500,15523
|
|
20241218,133400,11111301935,4520,4455,4520,4455,10088
|
|
20241218,133300,11066040390,4465,4450,4465,4450,2285
|
|
20241218,133200,11055863375,4450,4485,4485,4450,5669
|
|
20241218,133100,11030564090,4480,4480,4485,4480,943
|
|
20241218,133000,11026339080,4480,4485,4500,4480,1362
|
|
20241218,132900,11020235210,4500,4505,4505,4470,352
|
|
20241218,132800,11018652675,4500,4460,4500,4455,10165
|
|
20241218,132700,10973003130,4465,4510,4510,4455,9551
|
|
20241218,132600,10930109800,4510,4525,4530,4510,1930
|
|
20241218,132500,10921383410,4525,4530,4530,4525,7059
|
|
20241218,132400,10889418505,4525,4525,4525,4520,2635
|
|
20241218,132300,10877496245,4520,4520,4525,4520,2768
|
|
20241218,132200,10864975460,4520,4510,4530,4510,4468
|
|
20241218,132100,10844778300,4515,4515,4515,4510,722
|
|
20241218,132000,10841520625,4510,4515,4515,4510,2248
|
|
20241218,131900,10831371725,4515,4505,4515,4500,4535
|
|
20241218,131800,10810937545,4510,4510,4515,4505,2681
|
|
20241218,131700,10798847745,4510,4510,4520,4505,2489
|
|
20241218,131600,10787621770,4510,4525,4530,4505,8513
|
|
20241218,131500,10749171725,4525,4530,4540,4505,7930
|
|
20241218,131400,10713234870,4530,4490,4530,4485,19575
|
|
20241218,131300,10625164760,4490,4490,4495,4490,3450
|
|
20241218,131200,10609672685,4495,4490,4500,4490,2435
|
|
20241218,131100,10598730400,4500,4495,4500,4490,2376
|
|
20241218,131000,10588053750,4500,4485,4500,4485,990
|
|
20241218,130900,10583605610,4485,4495,4495,4485,3545
|
|
20241218,130800,10567697800,4495,4480,4500,4480,4718
|
|
20241218,130700,10546490135,4475,4485,4495,4475,3550
|
|
20241218,130600,10530570390,4490,4470,4490,4470,2331
|
|
20241218,130500,10520122300,4470,4455,4490,4455,6346
|
|
20241218,130400,10491753820,4465,4495,4500,4455,4823
|
|
20241218,130300,10470168840,4490,4475,4500,4475,20084
|
|
20241218,130200,10379993495,4485,4470,4490,4455,7198
|
|
20241218,130100,10347780475,4470,4430,4470,4430,12233
|
|
20241218,130000,10293271000,4430,4430,4430,4430,21
|
|
20241218,125900,10293177970,4435,4420,4450,4420,3567
|
|
20241218,125800,10277351560,4435,4415,4435,4415,2796
|
|
20241218,125700,10264987445,4415,4425,4430,4415,992
|
|
20241218,125600,10260602285,4415,4425,4435,4415,1620
|
|
20241218,125500,10253446475,4420,4440,4440,4420,1978
|
|
20241218,125400,10244691445,4425,4445,4445,4420,2425
|
|
20241218,125300,10233956015,4425,4445,4445,4415,2042
|
|
20241218,125200,10224920135,4430,4435,4450,4425,1697
|
|
20241218,125100,10217402050,4455,4460,4460,4435,6907
|
|
20241218,125000,10186615745,4465,4460,4465,4455,2472
|
|
20241218,124900,10175591195,4460,4455,4465,4440,12941
|
|
20241218,124800,10117899400,4455,4430,4455,4430,9212
|
|
20241218,124700,10076953525,4425,4425,4435,4425,4689
|
|
20241218,124600,10056176715,4420,4400,4425,4400,6738
|
|
20241218,124500,10026413290,4400,4395,4405,4375,2754
|
|
20241218,124400,10014313610,4405,4365,4405,4360,3054
|
|
20241218,124300,10000930700,4375,4365,4380,4360,846
|
|
20241218,124200,9997236925,4370,4385,4385,4370,1603
|
|
20241218,124100,9990226150,4390,4375,4410,4375,6370
|
|
20241218,124000,9962171680,4385,4370,4385,4360,3804
|
|
20241218,123900,9945526775,4375,4370,4380,4370,734
|
|
20241218,123800,9942315830,4370,4365,4380,4360,2392
|
|
20241218,123700,9931861130,4365,4370,4375,4360,5612
|
|
20241218,123600,9907351430,4370,4380,4385,4370,4218
|
|
20241218,123500,9888885035,4385,4405,4405,4380,6253
|
|
20241218,123400,9861380330,4400,4410,4415,4400,1839
|
|
20241218,123300,9853278910,4415,4415,4420,4395,1603
|
|
20241218,123200,9846220235,4415,4385,4415,4380,15213
|
|
20241218,123100,9779303080,4380,4380,4395,4380,1085
|
|
20241218,123000,9774547980,4380,4380,4390,4380,2209
|
|
20241218,122900,9764860255,4375,4385,4385,4375,804
|
|
20241218,122800,9761339250,4380,4400,4400,4380,9447
|
|
20241218,122700,9719861445,4400,4410,4410,4400,1266
|
|
20241218,122600,9714288960,4405,4395,4415,4395,718
|
|
20241218,122500,9711125240,4400,4400,4415,4390,3420
|
|
20241218,122400,9696080615,4400,4395,4415,4390,1083
|
|
20241218,122300,9691322875,4395,4395,4420,4395,462
|
|
20241218,122200,9689291600,4420,4400,4425,4400,1143
|
|
20241218,122100,9684260100,4400,4410,4410,4395,3573
|
|
20241218,122000,9668521565,4415,4425,4430,4410,3045
|
|
20241218,121900,9655056075,4415,4400,4425,4400,1728
|
|
20241218,121800,9647424000,4400,4410,4425,4400,3483
|
|
20241218,121700,9632032390,4410,4385,4415,4370,5949
|
|
20241218,121600,9605958695,4385,4370,4405,4355,24680
|
|
20241218,121500,9497717695,4355,4365,4370,4340,9702
|
|
20241218,121400,9455377830,4325,4375,4380,4325,9977
|
|
20241218,121300,9411946830,4370,4360,4380,4360,1659
|
|
20241218,121200,9404699025,4380,4335,4380,4335,2797
|
|
20241218,121100,9392495740,4345,4355,4370,4330,10017
|
|
20241218,121000,9348947875,4355,4355,4385,4350,6228
|
|
20241218,120900,9321797445,4360,4390,4390,4360,5811
|
|
20241218,120800,9296397945,4390,4420,4420,4380,3829
|
|
20241218,120700,9279604805,4420,4395,4420,4390,4299
|
|
20241218,120600,9260648570,4400,4395,4410,4395,1540
|
|
20241218,120500,9253869445,4410,4380,4410,4380,3513
|
|
20241218,120400,9238412910,4395,4390,4420,4380,3564
|
|
20241218,120300,9222748535,4390,4365,4420,4365,2252
|
|
20241218,120200,9212852005,4390,4385,4405,4355,9461
|
|
20241218,120100,9171444750,4365,4355,4365,4350,2847
|
|
20241218,120000,9159044080,4365,4390,4390,4355,9182
|
|
20241218,115900,9118830555,4395,4390,4405,4390,1777
|
|
20241218,115800,9111015365,4385,4415,4425,4385,11541
|
|
20241218,115700,9060044095,4415,4405,4425,4405,2819
|
|
20241218,115600,9047601715,4400,4390,4410,4380,5015
|
|
20241218,115500,9025535975,4385,4340,4385,4335,31029
|
|
20241218,115400,8890506660,4350,4360,4360,4330,9822
|
|
20241218,115300,8847922965,4340,4390,4390,4330,14740
|
|
20241218,115200,8783758280,4365,4370,4390,4355,7993
|
|
20241218,115100,8748804385,4365,4390,4390,4365,14748
|
|
20241218,115000,8684262465,4395,4410,4410,4390,12014
|
|
20241218,114900,8631401760,4410,4420,4420,4410,2409
|
|
20241218,114800,8620769285,4415,4405,4420,4405,3449
|
|
20241218,114700,8605571405,4410,4405,4410,4405,3883
|
|
20241218,114600,8588460495,4405,4405,4425,4400,11221
|
|
20241218,114500,8539024800,4400,4405,4410,4400,7216
|
|
20241218,114400,8507252545,4400,4410,4410,4400,3890
|
|
20241218,114300,8490117815,4410,4415,4415,4410,5845
|
|
20241218,114200,8464332075,4415,4420,4430,4415,8822
|
|
20241218,114100,8425321240,4420,4415,4425,4415,996
|
|
20241218,114000,8420919030,4415,4425,4430,4415,6444
|
|
20241218,113900,8392453255,4425,4440,4440,4425,6715
|
|
20241218,113800,8362655740,4445,4445,4445,4440,4455
|
|
20241218,113700,8342871345,4440,4445,4445,4440,7526
|
|
20241218,113600,8309438900,4445,4445,4455,4440,2912
|
|
20241218,113500,8296481905,4440,4460,4460,4440,7536
|
|
20241218,113400,8262956035,4460,4430,4475,4430,10281
|
|
20241218,113300,8217118465,4430,4415,4435,4400,6579
|
|
20241218,113200,8188012780,4400,4440,4440,4400,37934
|
|
20241218,113100,8020670110,4440,4470,4470,4440,62034
|
|
20241218,113000,7744241310,4465,4465,4470,4465,4930
|
|
20241218,112900,7722228640,4465,4465,4470,4465,2613
|
|
20241218,112800,7710558930,4470,4475,4480,4465,5603
|
|
20241218,112700,7685526205,4475,4480,4480,4465,8034
|
|
20241218,112600,7649609985,4475,4485,4485,4475,11522
|
|
20241218,112500,7597979670,4485,4485,4490,4480,1831
|
|
20241218,112400,7589768250,4490,4495,4495,4485,4682
|
|
20241218,112300,7568754005,4495,4480,4495,4480,1780
|
|
20241218,112200,7560776190,4485,4490,4500,4485,4668
|
|
20241218,112100,7539803650,4490,4490,4495,4490,3318
|
|
20241218,112000,7524895120,4490,4500,4500,4490,1959
|
|
20241218,111900,7516086360,4495,4495,4500,4490,2049
|
|
20241218,111800,7506883625,4495,4500,4500,4490,5487
|
|
20241218,111700,7482232480,4500,4505,4505,4495,3874
|
|
20241218,111600,7464806290,4500,4510,4515,4495,1364
|
|
20241218,111500,7458665510,4500,4520,4525,4500,2992
|
|
20241218,111400,7445176840,4520,4485,4530,4485,3347
|
|
20241218,111300,7430082705,4485,4500,4505,4485,3047
|
|
20241218,111200,7416406245,4490,4470,4495,4470,3507
|
|
20241218,111100,7400677070,4490,4485,4490,4470,6599
|
|
20241218,111000,7371115165,4495,4485,4500,4485,4865
|
|
20241218,110900,7349245565,4485,4480,4500,4480,7964
|
|
20241218,110800,7313516310,4480,4495,4500,4480,10930
|
|
20241218,110700,7264473505,4500,4510,4510,4500,3490
|
|
20241218,110600,7248764945,4505,4500,4505,4500,6473
|
|
20241218,110500,7219636035,4505,4530,4530,4500,11548
|
|
20241218,110400,7167645115,4515,4535,4535,4505,2367
|
|
20241218,110300,7156942685,4535,4515,4535,4500,10920
|
|
20241218,110200,7107646235,4510,4520,4520,4510,5005
|
|
20241218,110100,7085060795,4520,4525,4540,4515,757
|
|
20241218,110000,7081638705,4525,4540,4540,4515,5589
|
|
20241218,105900,7056362715,4540,4515,4545,4515,2384
|
|
20241218,105800,7045555670,4515,4525,4550,4515,3156
|
|
20241218,105700,7031289500,4525,4550,4555,4520,7708
|
|
20241218,105600,6996263315,4550,4545,4555,4540,2868
|
|
20241218,105500,6983225920,4550,4540,4550,4535,2285
|
|
20241218,105400,6972845435,4540,4540,4550,4535,3402
|
|
20241218,105300,6957396600,4540,4515,4555,4510,8846
|
|
20241218,105200,6917314030,4515,4515,4520,4505,2758
|
|
20241218,105100,6904858220,4505,4510,4510,4505,1586
|
|
20241218,105000,6897708290,4510,4500,4520,4500,4058
|
|
20241218,104900,6879409110,4500,4500,4510,4500,1160
|
|
20241218,104800,6874184040,4505,4505,4510,4500,659
|
|
20241218,104700,6871215315,4505,4510,4510,4500,2751
|
|
20241218,104600,6858828120,4515,4535,4535,4505,2194
|
|
20241218,104500,6848931825,4505,4500,4535,4500,2611
|
|
20241218,104400,6837162850,4505,4510,4515,4500,3764
|
|
20241218,104300,6820197060,4515,4535,4540,4515,15359
|
|
20241218,104200,6750599795,4535,4520,4535,4520,6214
|
|
20241218,104100,6722465205,4515,4515,4535,4510,2113
|
|
20241218,104000,6712927545,4515,4540,4540,4515,2042
|
|
20241218,103900,6703689015,4540,4525,4540,4500,7357
|
|
20241218,103800,6670475690,4530,4495,4530,4485,13297
|
|
20241218,103700,6610675830,4485,4510,4510,4480,11128
|
|
20241218,103600,6560704870,4510,4500,4515,4480,24981
|
|
20241218,103500,6448638585,4495,4540,4540,4485,30308
|
|
20241218,103400,6312120540,4535,4535,4550,4520,5770
|
|
20241218,103300,6285935060,4530,4510,4530,4510,4912
|
|
20241218,103200,6263737160,4510,4515,4520,4505,14315
|
|
20241218,103100,6199200390,4510,4535,4540,4510,7940
|
|
20241218,103000,6163311650,4535,4540,4545,4520,10618
|
|
20241218,102900,6115164575,4535,4545,4560,4525,16737
|
|
20241218,102800,6039295750,4545,4545,4555,4520,21233
|
|
20241218,102700,5943153390,4540,4600,4600,4540,17525
|
|
20241218,102600,5863052540,4580,4585,4600,4580,9871
|
|
20241218,102500,5817791020,4585,4605,4610,4580,11728
|
|
20241218,102400,5763902120,4605,4625,4630,4600,19997
|
|
20241218,102300,5671686745,4625,4645,4660,4620,3612
|
|
20241218,102200,5654957360,4645,4660,4665,4640,5009
|
|
20241218,102100,5631654640,4660,4660,4660,4650,2287
|
|
20241218,102000,5621006505,4665,4665,4670,4665,1319
|
|
20241218,101900,5614850965,4665,4640,4665,4625,3357
|
|
20241218,101800,5599248145,4645,4630,4645,4615,7189
|
|
20241218,101700,5566036875,4620,4640,4640,4615,7896
|
|
20241218,101600,5529553875,4640,4645,4645,4640,1396
|
|
20241218,101500,5523072705,4640,4655,4665,4640,1858
|
|
20241218,101400,5514423655,4655,4625,4695,4620,10124
|
|
20241218,101300,5467163045,4650,4645,4655,4610,4843
|
|
20241218,101200,5444697305,4600,4620,4650,4580,35955
|
|
20241218,101100,5279242010,4615,4640,4645,4615,8068
|
|
20241218,101000,5241903750,4640,4650,4650,4630,3546
|
|
20241218,100900,5225454555,4650,4670,4670,4640,5161
|
|
20241218,100800,5201433530,4665,4660,4670,4660,1084
|
|
20241218,100700,5196376305,4675,4690,4690,4660,4805
|
|
20241218,100600,5173946085,4690,4700,4700,4680,1882
|
|
20241218,100500,5165120305,4730,4745,4750,4700,4540
|
|
20241218,100400,5143725305,4720,4690,4755,4685,3650
|
|
20241218,100300,5126483960,4690,4710,4710,4685,8860
|
|
20241218,100200,5084910670,4720,4750,4760,4715,8593
|
|
20241218,100100,5044141365,4755,4765,4765,4755,5430
|
|
20241218,100000,5018318790,4765,4780,4790,4755,10075
|
|
20241218,095900,4970177975,4790,4795,4800,4780,13707
|
|
20241218,095800,4904520660,4800,4765,4800,4750,15749
|
|
20241218,095700,4829261920,4770,4730,4770,4730,8712
|
|
20241218,095600,4787887090,4730,4725,4730,4725,2794
|
|
20241218,095500,4774672400,4725,4700,4725,4685,8413
|
|
20241218,095400,4735079525,4700,4690,4710,4685,9684
|
|
20241218,095300,4689569160,4690,4675,4690,4665,2451
|
|
20241218,095200,4678097445,4660,4670,4680,4660,10052
|
|
20241218,095100,4631161360,4670,4650,4670,4645,8310
|
|
20241218,095000,4592459000,4645,4640,4670,4640,5141
|
|
20241218,094900,4568517400,4640,4625,4655,4620,14157
|
|
20241218,094800,4502895860,4635,4630,4635,4625,5668
|
|
20241218,094700,4476658270,4625,4635,4655,4620,12046
|
|
20241218,094600,4420851085,4640,4660,4660,4635,5043
|
|
20241218,094500,4397429690,4670,4670,4685,4650,2493
|
|
20241218,094400,4385796050,4665,4685,4690,4665,1174
|
|
20241218,094300,4380313460,4680,4660,4680,4650,10454
|
|
20241218,094200,4331593215,4660,4675,4675,4655,5933
|
|
20241218,094100,4303952150,4675,4650,4685,4650,13035
|
|
20241218,094000,4243228205,4655,4625,4660,4620,7511
|
|
20241218,093900,4208421195,4630,4630,4635,4615,7196
|
|
20241218,093800,4175116790,4630,4610,4650,4600,31526
|
|
20241218,093700,4029413660,4600,4645,4645,4600,16854
|
|
20241218,093600,3951580050,4645,4660,4665,4645,12116
|
|
20241218,093500,3895197220,4660,4675,4710,4660,10557
|
|
20241218,093400,3845772755,4685,4655,4685,4615,18994
|
|
20241218,093300,3757517275,4655,4635,4730,4575,55926
|
|
20241218,093200,3498754880,4620,4710,4730,4610,84703
|
|
20241218,093100,3101849020,4715,4760,4760,4710,25788
|
|
20241218,093000,2979925545,4760,4740,4770,4730,12459
|
|
20241218,092900,2920775615,4740,4770,4770,4740,4961
|
|
20241218,092800,2897227730,4765,4775,4785,4745,23218
|
|
20241218,092700,2786707810,4785,4780,4785,4775,8898
|
|
20241218,092600,2744173030,4780,4815,4820,4780,22921
|
|
20241218,092500,2634172050,4815,4830,4835,4810,3178
|
|
20241218,092400,2618850090,4830,4820,4830,4805,5504
|
|
20241218,092300,2592379040,4830,4810,4845,4800,6313
|
|
20241218,092200,2561942210,4800,4870,4870,4790,37275
|
|
20241218,092100,2382482610,4850,4870,4870,4820,19070
|
|
20241218,092000,2290173705,4855,4935,4935,4855,25019
|
|
20241218,091900,2167348625,4935,4935,4940,4910,3838
|
|
20241218,091800,2148423335,4935,4945,4950,4900,19116
|
|
20241218,091700,2054076690,4945,4890,4950,4885,26662
|
|
20241218,091600,1922687805,4880,4895,4900,4875,4312
|
|
20241218,091500,1901601445,4895,4895,4895,4870,4271
|
|
20241218,091400,1880723205,4870,4900,4900,4860,9552
|
|
20241218,091300,1834113595,4890,4855,4900,4855,16386
|
|
20241218,091200,1754033990,4850,4870,4880,4815,5199
|
|
20241218,091100,1728871325,4870,4830,4870,4825,5375
|
|
20241218,091000,1702870935,4830,4825,4855,4820,5061
|
|
20241218,090900,1678406705,4835,4820,4840,4790,25957
|
|
20241218,090800,1553565425,4815,4840,4850,4815,6970
|
|
20241218,090700,1519920190,4835,4845,4860,4800,26897
|
|
20241218,090600,1390205485,4850,4860,4875,4830,9542
|
|
20241218,090500,1343972290,4860,4825,4910,4800,40129
|
|
20241218,090400,1148984000,4825,4795,4835,4780,27394
|
|
20241218,090300,1017517435,4790,4825,4845,4790,17237
|
|
20241218,090200,934580660,4825,4790,4835,4735,28575
|
|
20241218,090100,797713950,4765,4700,4870,4700,43516
|
|
20241218,090000,589359045,4700,4755,4755,4680,124285
|