771 lines
39 KiB
CSV
771 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,214800,392048950,10910,10910,10910,10910,347
|
|
20241219,214700,392048950,10910,10910,10910,10910,0
|
|
20241219,214600,392048950,10910,10910,10910,10910,0
|
|
20241219,214500,392048950,10910,10910,10910,10910,0
|
|
20241219,214400,392048950,10910,10910,10910,10910,0
|
|
20241219,214300,392048950,10910,10910,10910,10910,0
|
|
20241219,214200,392048950,10910,10910,10910,10910,0
|
|
20241219,214100,392048950,10910,10910,10910,10910,0
|
|
20241219,214000,392048950,10910,10910,10910,10910,0
|
|
20241219,213900,392048950,10910,10910,10910,10910,0
|
|
20241219,213800,392048950,10910,10910,10910,10910,0
|
|
20241219,213700,392048950,10910,10910,10910,10910,0
|
|
20241219,213600,392048950,10910,10910,10910,10910,0
|
|
20241219,213500,392048950,10910,10910,10910,10910,0
|
|
20241219,213400,392048950,10910,10910,10910,10910,0
|
|
20241219,213300,392048950,10910,10910,10910,10910,0
|
|
20241219,213200,392048950,10910,10910,10910,10910,0
|
|
20241219,213100,392048950,10910,10910,10910,10910,0
|
|
20241219,213000,392048950,10910,10910,10910,10910,0
|
|
20241219,212900,392048950,10910,10910,10910,10910,0
|
|
20241219,212800,392048950,10910,10910,10910,10910,0
|
|
20241219,212700,392048950,10910,10910,10910,10910,0
|
|
20241219,212600,392048950,10910,10910,10910,10910,0
|
|
20241219,212500,392048950,10910,10910,10910,10910,0
|
|
20241219,212400,392048950,10910,10910,10910,10910,0
|
|
20241219,212300,392048950,10910,10910,10910,10910,0
|
|
20241219,212200,392048950,10910,10910,10910,10910,0
|
|
20241219,212100,392048950,10910,10910,10910,10910,0
|
|
20241219,212000,392048950,10910,10910,10910,10910,0
|
|
20241219,211900,392048950,10910,10910,10910,10910,0
|
|
20241219,211800,392048950,10910,10910,10910,10910,347
|
|
20241219,211700,392048950,10910,10910,10910,10910,0
|
|
20241219,211600,392048950,10910,10910,10910,10910,0
|
|
20241219,211500,392048950,10910,10910,10910,10910,0
|
|
20241219,211400,392048950,10910,10910,10910,10910,0
|
|
20241219,211300,392048950,10910,10910,10910,10910,0
|
|
20241219,211200,392048950,10910,10910,10910,10910,0
|
|
20241219,211100,392048950,10910,10910,10910,10910,0
|
|
20241219,211000,392048950,10910,10910,10910,10910,0
|
|
20241219,210900,392048950,10910,10910,10910,10910,0
|
|
20241219,210800,392048950,10910,10910,10910,10910,0
|
|
20241219,210700,392048950,10910,10910,10910,10910,0
|
|
20241219,210600,392048950,10910,10910,10910,10910,0
|
|
20241219,210500,392048950,10910,10910,10910,10910,0
|
|
20241219,210400,392048950,10910,10910,10910,10910,0
|
|
20241219,210300,392048950,10910,10910,10910,10910,0
|
|
20241219,210200,392048950,10910,10910,10910,10910,0
|
|
20241219,210100,392048950,10910,10910,10910,10910,0
|
|
20241219,210000,392048950,10910,10910,10910,10910,0
|
|
20241219,205900,392048950,10910,10910,10910,10910,0
|
|
20241219,205800,392048950,10910,10910,10910,10910,0
|
|
20241219,205700,392048950,10910,10910,10910,10910,0
|
|
20241219,205600,392048950,10910,10910,10910,10910,0
|
|
20241219,205500,392048950,10910,10910,10910,10910,0
|
|
20241219,205400,392048950,10910,10910,10910,10910,0
|
|
20241219,205300,392048950,10910,10910,10910,10910,0
|
|
20241219,205200,392048950,10910,10910,10910,10910,0
|
|
20241219,205100,392048950,10910,10910,10910,10910,0
|
|
20241219,205000,392048950,10910,10910,10910,10910,0
|
|
20241219,204900,392048950,10910,10910,10910,10910,0
|
|
20241219,204800,392048950,10910,10910,10910,10910,347
|
|
20241219,204700,392048950,10910,10910,10910,10910,0
|
|
20241219,204600,392048950,10910,10910,10910,10910,0
|
|
20241219,204500,392048950,10910,10910,10910,10910,0
|
|
20241219,204400,392048950,10910,10910,10910,10910,0
|
|
20241219,204300,392048950,10910,10910,10910,10910,0
|
|
20241219,204200,392048950,10910,10910,10910,10910,0
|
|
20241219,204100,392048950,10910,10910,10910,10910,0
|
|
20241219,204000,392048950,10910,10910,10910,10910,0
|
|
20241219,203900,392048950,10910,10910,10910,10910,0
|
|
20241219,203800,392048950,10910,10910,10910,10910,0
|
|
20241219,203700,392048950,10910,10910,10910,10910,0
|
|
20241219,203600,392048950,10910,10910,10910,10910,0
|
|
20241219,203500,392048950,10910,10910,10910,10910,0
|
|
20241219,203400,392048950,10910,10910,10910,10910,0
|
|
20241219,203300,392048950,10910,10910,10910,10910,0
|
|
20241219,203200,392048950,10910,10910,10910,10910,0
|
|
20241219,203100,392048950,10910,10910,10910,10910,0
|
|
20241219,203000,392048950,10910,10910,10910,10910,0
|
|
20241219,202900,392048950,10910,10910,10910,10910,0
|
|
20241219,202800,392048950,10910,10910,10910,10910,0
|
|
20241219,202700,392048950,10910,10910,10910,10910,0
|
|
20241219,202600,392048950,10910,10910,10910,10910,0
|
|
20241219,202500,392048950,10910,10910,10910,10910,0
|
|
20241219,202400,392048950,10910,10910,10910,10910,0
|
|
20241219,202300,392048950,10910,10910,10910,10910,0
|
|
20241219,202200,392048950,10910,10910,10910,10910,0
|
|
20241219,202100,392048950,10910,10910,10910,10910,0
|
|
20241219,202000,392048950,10910,10910,10910,10910,0
|
|
20241219,201900,392048950,10910,10910,10910,10910,0
|
|
20241219,201800,392048950,10910,10910,10910,10910,347
|
|
20241219,201700,392048950,10910,10910,10910,10910,0
|
|
20241219,201600,392048950,10910,10910,10910,10910,0
|
|
20241219,201500,392048950,10910,10910,10910,10910,0
|
|
20241219,201400,392048950,10910,10910,10910,10910,0
|
|
20241219,201300,392048950,10910,10910,10910,10910,0
|
|
20241219,201200,392048950,10910,10910,10910,10910,0
|
|
20241219,201100,392048950,10910,10910,10910,10910,0
|
|
20241219,201000,392048950,10910,10910,10910,10910,0
|
|
20241219,200900,392048950,10910,10910,10910,10910,0
|
|
20241219,200800,392048950,10910,10910,10910,10910,0
|
|
20241219,200700,392048950,10910,10910,10910,10910,0
|
|
20241219,200600,392048950,10910,10910,10910,10910,0
|
|
20241219,200500,392048950,10910,10910,10910,10910,0
|
|
20241219,200400,392048950,10910,10910,10910,10910,0
|
|
20241219,200300,392048950,10910,10910,10910,10910,0
|
|
20241219,200200,392048950,10910,10910,10910,10910,0
|
|
20241219,200100,392048950,10910,10910,10910,10910,0
|
|
20241219,200000,392048950,10910,10910,10910,10910,0
|
|
20241219,195900,392048950,10910,10910,10910,10910,0
|
|
20241219,195800,392048950,10910,10910,10910,10910,0
|
|
20241219,195700,392048950,10910,10910,10910,10910,0
|
|
20241219,195600,392048950,10910,10910,10910,10910,0
|
|
20241219,195500,392048950,10910,10910,10910,10910,0
|
|
20241219,195400,392048950,10910,10910,10910,10910,0
|
|
20241219,195300,392048950,10910,10910,10910,10910,0
|
|
20241219,195200,392048950,10910,10910,10910,10910,0
|
|
20241219,195100,392048950,10910,10910,10910,10910,0
|
|
20241219,195000,392048950,10910,10910,10910,10910,0
|
|
20241219,194900,392048950,10910,10910,10910,10910,0
|
|
20241219,194800,392048950,10910,10910,10910,10910,347
|
|
20241219,194700,392048950,10910,10910,10910,10910,0
|
|
20241219,194600,392048950,10910,10910,10910,10910,0
|
|
20241219,194500,392048950,10910,10910,10910,10910,0
|
|
20241219,194400,392048950,10910,10910,10910,10910,0
|
|
20241219,194300,392048950,10910,10910,10910,10910,0
|
|
20241219,194200,392048950,10910,10910,10910,10910,0
|
|
20241219,194100,392048950,10910,10910,10910,10910,0
|
|
20241219,194000,392048950,10910,10910,10910,10910,0
|
|
20241219,193900,392048950,10910,10910,10910,10910,0
|
|
20241219,193800,392048950,10910,10910,10910,10910,0
|
|
20241219,193700,392048950,10910,10910,10910,10910,0
|
|
20241219,193600,392048950,10910,10910,10910,10910,0
|
|
20241219,193500,392048950,10910,10910,10910,10910,0
|
|
20241219,193400,392048950,10910,10910,10910,10910,0
|
|
20241219,193300,392048950,10910,10910,10910,10910,0
|
|
20241219,193200,392048950,10910,10910,10910,10910,0
|
|
20241219,193100,392048950,10910,10910,10910,10910,0
|
|
20241219,193000,392048950,10910,10910,10910,10910,0
|
|
20241219,192900,392048950,10910,10910,10910,10910,0
|
|
20241219,192800,392048950,10910,10910,10910,10910,0
|
|
20241219,192700,392048950,10910,10910,10910,10910,0
|
|
20241219,192600,392048950,10910,10910,10910,10910,0
|
|
20241219,192500,392048950,10910,10910,10910,10910,0
|
|
20241219,192400,392048950,10910,10910,10910,10910,0
|
|
20241219,192300,392048950,10910,10910,10910,10910,0
|
|
20241219,192200,392048950,10910,10910,10910,10910,0
|
|
20241219,192100,392048950,10910,10910,10910,10910,0
|
|
20241219,192000,392048950,10910,10910,10910,10910,0
|
|
20241219,191900,392048950,10910,10910,10910,10910,0
|
|
20241219,191800,392048950,10910,10910,10910,10910,347
|
|
20241219,191700,392048950,10910,10910,10910,10910,0
|
|
20241219,191600,392048950,10910,10910,10910,10910,0
|
|
20241219,191500,392048950,10910,10910,10910,10910,0
|
|
20241219,191400,392048950,10910,10910,10910,10910,0
|
|
20241219,191300,392048950,10910,10910,10910,10910,0
|
|
20241219,191200,392048950,10910,10910,10910,10910,0
|
|
20241219,191100,392048950,10910,10910,10910,10910,0
|
|
20241219,191000,392048950,10910,10910,10910,10910,0
|
|
20241219,190900,392048950,10910,10910,10910,10910,0
|
|
20241219,190800,392048950,10910,10910,10910,10910,0
|
|
20241219,190700,392048950,10910,10910,10910,10910,0
|
|
20241219,190600,392048950,10910,10910,10910,10910,0
|
|
20241219,190500,392048950,10910,10910,10910,10910,0
|
|
20241219,190400,392048950,10910,10910,10910,10910,0
|
|
20241219,190300,392048950,10910,10910,10910,10910,0
|
|
20241219,190200,392048950,10910,10910,10910,10910,0
|
|
20241219,190100,392048950,10910,10910,10910,10910,0
|
|
20241219,190000,392048950,10910,10910,10910,10910,0
|
|
20241219,185900,392048950,10910,10910,10910,10910,0
|
|
20241219,185800,392048950,10910,10910,10910,10910,0
|
|
20241219,185700,392048950,10910,10910,10910,10910,0
|
|
20241219,185600,392048950,10910,10910,10910,10910,0
|
|
20241219,185500,392048950,10910,10910,10910,10910,0
|
|
20241219,185400,392048950,10910,10910,10910,10910,0
|
|
20241219,185300,392048950,10910,10910,10910,10910,0
|
|
20241219,185200,392048950,10910,10910,10910,10910,0
|
|
20241219,185100,392048950,10910,10910,10910,10910,0
|
|
20241219,185000,392048950,10910,10910,10910,10910,0
|
|
20241219,184900,392048950,10910,10910,10910,10910,0
|
|
20241219,184800,392048950,10910,10910,10910,10910,347
|
|
20241219,184700,392048950,10910,10910,10910,10910,0
|
|
20241219,184600,392048950,10910,10910,10910,10910,0
|
|
20241219,184500,392048950,10910,10910,10910,10910,0
|
|
20241219,184400,392048950,10910,10910,10910,10910,0
|
|
20241219,184300,392048950,10910,10910,10910,10910,0
|
|
20241219,184200,392048950,10910,10910,10910,10910,0
|
|
20241219,184100,392048950,10910,10910,10910,10910,0
|
|
20241219,184000,392048950,10910,10910,10910,10910,0
|
|
20241219,183900,392048950,10910,10910,10910,10910,0
|
|
20241219,183800,392048950,10910,10910,10910,10910,0
|
|
20241219,183700,392048950,10910,10910,10910,10910,0
|
|
20241219,183600,392048950,10910,10910,10910,10910,0
|
|
20241219,183500,392048950,10910,10910,10910,10910,0
|
|
20241219,183400,392048950,10910,10910,10910,10910,0
|
|
20241219,183300,392048950,10910,10910,10910,10910,0
|
|
20241219,183200,392048950,10910,10910,10910,10910,0
|
|
20241219,183100,392048950,10910,10910,10910,10910,0
|
|
20241219,183000,392048950,10910,10910,10910,10910,0
|
|
20241219,182900,392048950,10910,10910,10910,10910,0
|
|
20241219,182800,392048950,10910,10910,10910,10910,0
|
|
20241219,182700,392048950,10910,10910,10910,10910,0
|
|
20241219,182600,392048950,10910,10910,10910,10910,0
|
|
20241219,182500,392048950,10910,10910,10910,10910,0
|
|
20241219,182400,392048950,10910,10910,10910,10910,0
|
|
20241219,182300,392048950,10910,10910,10910,10910,0
|
|
20241219,182200,392048950,10910,10910,10910,10910,0
|
|
20241219,182100,392048950,10910,10910,10910,10910,0
|
|
20241219,182000,392048950,10910,10910,10910,10910,0
|
|
20241219,181900,392048950,10910,10910,10910,10910,0
|
|
20241219,181800,392048950,10910,10910,10910,10910,347
|
|
20241219,181700,392048950,10910,10910,10910,10910,0
|
|
20241219,181600,392048950,10910,10910,10910,10910,0
|
|
20241219,181500,392048950,10910,10910,10910,10910,0
|
|
20241219,181400,392048950,10910,10910,10910,10910,0
|
|
20241219,181300,392048950,10910,10910,10910,10910,0
|
|
20241219,181200,392048950,10910,10910,10910,10910,0
|
|
20241219,181100,392048950,10910,10910,10910,10910,0
|
|
20241219,181000,392048950,10910,10910,10910,10910,0
|
|
20241219,180900,392048950,10910,10910,10910,10910,0
|
|
20241219,180800,392048950,10910,10910,10910,10910,0
|
|
20241219,180700,392048950,10910,10910,10910,10910,0
|
|
20241219,180600,392048950,10910,10910,10910,10910,0
|
|
20241219,180500,392048950,10910,10910,10910,10910,0
|
|
20241219,180400,392048950,10910,10910,10910,10910,0
|
|
20241219,180300,392048950,10910,10910,10910,10910,0
|
|
20241219,180200,392048950,10910,10910,10910,10910,0
|
|
20241219,180100,392048950,10910,10910,10910,10910,0
|
|
20241219,180000,392048950,10910,10910,10910,10910,0
|
|
20241219,175900,392048950,10910,10910,10910,10910,0
|
|
20241219,175800,392048950,10910,10910,10910,10910,0
|
|
20241219,175700,392048950,10910,10910,10910,10910,0
|
|
20241219,175600,392048950,10910,10910,10910,10910,0
|
|
20241219,175500,392048950,10910,10910,10910,10910,0
|
|
20241219,175400,392048950,10910,10910,10910,10910,0
|
|
20241219,175300,392048950,10910,10910,10910,10910,0
|
|
20241219,175200,392048950,10910,10910,10910,10910,0
|
|
20241219,175100,392048950,10910,10910,10910,10910,0
|
|
20241219,175000,392048950,10910,10910,10910,10910,0
|
|
20241219,174900,392048950,10910,10910,10910,10910,0
|
|
20241219,174800,392048950,10910,10910,10910,10910,347
|
|
20241219,174700,392048950,10910,10910,10910,10910,0
|
|
20241219,174600,392048950,10910,10910,10910,10910,0
|
|
20241219,174500,392048950,10910,10910,10910,10910,0
|
|
20241219,174400,392048950,10910,10910,10910,10910,0
|
|
20241219,174300,392048950,10910,10910,10910,10910,0
|
|
20241219,174200,392048950,10910,10910,10910,10910,0
|
|
20241219,174100,392048950,10910,10910,10910,10910,0
|
|
20241219,174000,392048950,10910,10910,10910,10910,0
|
|
20241219,173900,392048950,10910,10910,10910,10910,0
|
|
20241219,173800,392048950,10910,10910,10910,10910,0
|
|
20241219,173700,392048950,10910,10910,10910,10910,0
|
|
20241219,173600,392048950,10910,10910,10910,10910,0
|
|
20241219,173500,392048950,10910,10910,10910,10910,0
|
|
20241219,173400,392048950,10910,10910,10910,10910,0
|
|
20241219,173300,392048950,10910,10910,10910,10910,0
|
|
20241219,173200,392048950,10910,10910,10910,10910,0
|
|
20241219,173100,392048950,10910,10910,10910,10910,0
|
|
20241219,173000,392048950,10910,10910,10910,10910,0
|
|
20241219,172900,392048950,10910,10910,10910,10910,0
|
|
20241219,172800,392048950,10910,10910,10910,10910,0
|
|
20241219,172700,392048950,10910,10910,10910,10910,0
|
|
20241219,172600,392048950,10910,10910,10910,10910,0
|
|
20241219,172500,392048950,10910,10910,10910,10910,0
|
|
20241219,172400,392048950,10910,10910,10910,10910,0
|
|
20241219,172300,392048950,10910,10910,10910,10910,0
|
|
20241219,172200,392048950,10910,10910,10910,10910,0
|
|
20241219,172100,392048950,10910,10910,10910,10910,0
|
|
20241219,172000,392048950,10910,10910,10910,10910,0
|
|
20241219,171900,392048950,10910,10910,10910,10910,0
|
|
20241219,171800,392048950,10910,10910,10910,10910,347
|
|
20241219,171700,392048950,10910,10910,10910,10910,0
|
|
20241219,171600,392048950,10910,10910,10910,10910,0
|
|
20241219,171500,392048950,10910,10910,10910,10910,0
|
|
20241219,171400,392048950,10910,10910,10910,10910,0
|
|
20241219,171300,392048950,10910,10910,10910,10910,0
|
|
20241219,171200,392048950,10910,10910,10910,10910,0
|
|
20241219,171100,392048950,10910,10910,10910,10910,0
|
|
20241219,171000,392048950,10910,10910,10910,10910,0
|
|
20241219,170900,392048950,10910,10910,10910,10910,0
|
|
20241219,170800,392048950,10910,10910,10910,10910,0
|
|
20241219,170700,392048950,10910,10910,10910,10910,0
|
|
20241219,170600,392048950,10910,10910,10910,10910,0
|
|
20241219,170500,392048950,10910,10910,10910,10910,0
|
|
20241219,170400,392048950,10910,10910,10910,10910,0
|
|
20241219,170300,392048950,10910,10910,10910,10910,0
|
|
20241219,170200,392048950,10910,10910,10910,10910,0
|
|
20241219,170100,392048950,10910,10910,10910,10910,0
|
|
20241219,170000,392048950,10910,10910,10910,10910,0
|
|
20241219,165900,392048950,10910,10910,10910,10910,0
|
|
20241219,165800,392048950,10910,10910,10910,10910,0
|
|
20241219,165700,392048950,10910,10910,10910,10910,0
|
|
20241219,165600,392048950,10910,10910,10910,10910,0
|
|
20241219,165500,392048950,10910,10910,10910,10910,0
|
|
20241219,165400,392048950,10910,10910,10910,10910,0
|
|
20241219,165300,392048950,10910,10910,10910,10910,0
|
|
20241219,165200,392048950,10910,10910,10910,10910,0
|
|
20241219,165100,392048950,10910,10910,10910,10910,0
|
|
20241219,165000,392048950,10910,10910,10910,10910,0
|
|
20241219,164900,392048950,10910,10910,10910,10910,0
|
|
20241219,164800,392048950,10910,10910,10910,10910,347
|
|
20241219,164700,392048950,10910,10910,10910,10910,0
|
|
20241219,164600,392048950,10910,10910,10910,10910,0
|
|
20241219,164500,392048950,10910,10910,10910,10910,0
|
|
20241219,164400,392048950,10910,10910,10910,10910,0
|
|
20241219,164300,392048950,10910,10910,10910,10910,0
|
|
20241219,164200,392048950,10910,10910,10910,10910,0
|
|
20241219,164100,392048950,10910,10910,10910,10910,0
|
|
20241219,164000,392048950,10910,10910,10910,10910,0
|
|
20241219,163900,392048950,10910,10910,10910,10910,0
|
|
20241219,163800,392048950,10910,10910,10910,10910,0
|
|
20241219,163700,392048950,10910,10910,10910,10910,0
|
|
20241219,163600,392048950,10910,10910,10910,10910,0
|
|
20241219,163500,392048950,10910,10910,10910,10910,0
|
|
20241219,163400,392048950,10910,10910,10910,10910,0
|
|
20241219,163300,392048950,10910,10910,10910,10910,0
|
|
20241219,163200,392048950,10910,10910,10910,10910,0
|
|
20241219,163100,392048950,10910,10910,10910,10910,0
|
|
20241219,163000,392048950,10910,10910,10910,10910,0
|
|
20241219,162900,392048950,10910,10910,10910,10910,0
|
|
20241219,162800,392048950,10910,10910,10910,10910,0
|
|
20241219,162700,392048950,10910,10910,10910,10910,0
|
|
20241219,162600,392048950,10910,10910,10910,10910,0
|
|
20241219,162500,392048950,10910,10910,10910,10910,0
|
|
20241219,162400,392048950,10910,10910,10910,10910,0
|
|
20241219,162300,392048950,10910,10910,10910,10910,0
|
|
20241219,162200,392048950,10910,10910,10910,10910,0
|
|
20241219,162100,392048950,10910,10910,10910,10910,0
|
|
20241219,162000,392048950,10910,10910,10910,10910,0
|
|
20241219,161900,392048950,10910,10910,10910,10910,0
|
|
20241219,161800,392048950,10910,10910,10910,10910,347
|
|
20241219,161700,392048950,10910,10910,10910,10910,0
|
|
20241219,161600,392048950,10910,10910,10910,10910,0
|
|
20241219,161500,392048950,10910,10910,10910,10910,0
|
|
20241219,161400,392048950,10910,10910,10910,10910,0
|
|
20241219,161300,392048950,10910,10910,10910,10910,0
|
|
20241219,161200,392048950,10910,10910,10910,10910,0
|
|
20241219,161100,392048950,10910,10910,10910,10910,0
|
|
20241219,161000,392048950,10910,10910,10910,10910,0
|
|
20241219,160900,392048950,10910,10910,10910,10910,0
|
|
20241219,160800,392048950,10910,10910,10910,10910,0
|
|
20241219,160700,392048950,10910,10910,10910,10910,0
|
|
20241219,160600,392048950,10910,10910,10910,10910,0
|
|
20241219,160500,392048950,10910,10910,10910,10910,0
|
|
20241219,160400,392048950,10910,10910,10910,10910,0
|
|
20241219,160300,392048950,10910,10910,10910,10910,0
|
|
20241219,160200,392048950,10910,10910,10910,10910,0
|
|
20241219,160100,392048950,10910,10910,10910,10910,0
|
|
20241219,160000,392048950,10910,10910,10910,10910,0
|
|
20241219,155900,392048950,10910,10910,10910,10910,0
|
|
20241219,155800,392048950,10910,10910,10910,10910,0
|
|
20241219,155700,392048950,10910,10910,10910,10910,0
|
|
20241219,155600,392048950,10910,10910,10910,10910,0
|
|
20241219,155500,392048950,10910,10910,10910,10910,0
|
|
20241219,155400,392048950,10910,10910,10910,10910,0
|
|
20241219,155300,392048950,10910,10910,10910,10910,0
|
|
20241219,155200,392048950,10910,10910,10910,10910,0
|
|
20241219,155100,392048950,10910,10910,10910,10910,0
|
|
20241219,155000,392048950,10910,10910,10910,10910,0
|
|
20241219,154900,392048950,10910,10910,10910,10910,0
|
|
20241219,154800,392048950,10910,10910,10910,10910,347
|
|
20241219,154700,392048950,10910,10910,10910,10910,0
|
|
20241219,154600,392048950,10910,10910,10910,10910,0
|
|
20241219,154500,392048950,10910,10910,10910,10910,0
|
|
20241219,154400,392048950,10910,10910,10910,10910,0
|
|
20241219,154300,392048950,10910,10910,10910,10910,0
|
|
20241219,154200,392048950,10910,10910,10910,10910,0
|
|
20241219,154100,392048950,10910,10910,10910,10910,0
|
|
20241219,154000,392048950,10910,10910,10910,10910,0
|
|
20241219,153900,392048950,10910,10910,10910,10910,0
|
|
20241219,153800,392048950,10910,10910,10910,10910,0
|
|
20241219,153700,392048950,10910,10910,10910,10910,0
|
|
20241219,153600,392048950,10910,10910,10910,10910,0
|
|
20241219,153500,392048950,10910,10910,10910,10910,0
|
|
20241219,153400,392048950,10910,10910,10910,10910,0
|
|
20241219,153300,392048950,10910,10910,10910,10910,0
|
|
20241219,153200,392048950,10910,10910,10910,10910,0
|
|
20241219,153100,392048950,10910,10910,10910,10910,0
|
|
20241219,153000,392048950,10910,10910,10910,10910,347
|
|
20241219,152900,388263180,10950,10950,10950,10950,0
|
|
20241219,152800,388263180,10950,10950,10950,10950,0
|
|
20241219,152700,388263180,10950,10950,10950,10950,0
|
|
20241219,152600,388263180,10950,10950,10950,10950,0
|
|
20241219,152500,388263180,10950,10950,10950,10950,0
|
|
20241219,152400,388263180,10950,10950,10950,10950,0
|
|
20241219,152300,388263180,10950,10950,10950,10950,0
|
|
20241219,152200,388263180,10950,10950,10950,10950,0
|
|
20241219,152100,388263180,10950,10950,10950,10950,0
|
|
20241219,152000,388263180,10950,10950,10950,10950,0
|
|
20241219,151900,388263180,10950,10880,10950,10880,1540
|
|
20241219,151800,371437610,10850,10840,10850,10840,694
|
|
20241219,151700,363910110,10840,10820,10840,10820,1426
|
|
20241219,151600,348473890,10820,10820,10820,10820,68
|
|
20241219,151500,347738130,10820,10810,10830,10810,664
|
|
20241219,151400,340555260,10810,10810,10810,10810,0
|
|
20241219,151300,340555260,10810,10790,10810,10790,846
|
|
20241219,151200,331422930,10790,10770,10790,10770,343
|
|
20241219,151100,327725130,10770,10770,10770,10770,13
|
|
20241219,151000,327585120,10720,10720,10720,10720,1
|
|
20241219,150900,327574400,10780,10780,10780,10780,1
|
|
20241219,150800,327563620,10780,10780,10780,10780,0
|
|
20241219,150700,327563620,10780,10780,10780,10780,0
|
|
20241219,150600,327563620,10780,10780,10780,10780,0
|
|
20241219,150500,327563620,10780,10780,10780,10780,0
|
|
20241219,150400,327563620,10780,10780,10780,10780,209
|
|
20241219,150300,325310600,10770,10770,10770,10770,0
|
|
20241219,150200,325310600,10770,10770,10770,10770,0
|
|
20241219,150100,325310600,10770,10760,10770,10760,152
|
|
20241219,150000,323673580,10760,10700,10760,10700,12
|
|
20241219,145900,323544520,10700,10700,10700,10700,0
|
|
20241219,145800,323544520,10700,10700,10700,10700,100
|
|
20241219,145700,322474520,10760,10760,10760,10760,201
|
|
20241219,145600,320311760,10680,10730,10730,10680,500
|
|
20241219,145500,314961260,10730,10730,10730,10730,302
|
|
20241219,145400,311720800,10720,10720,10720,10720,400
|
|
20241219,145300,307432800,10750,10750,10750,10750,0
|
|
20241219,145200,307432800,10750,10750,10750,10750,0
|
|
20241219,145100,307432800,10750,10750,10750,10750,5
|
|
20241219,145000,307379050,10750,10740,10750,10740,1000
|
|
20241219,144900,296630640,10740,10740,10740,10740,5
|
|
20241219,144800,296576940,10700,10710,10710,10700,955
|
|
20241219,144700,286358260,10730,10730,10730,10730,3
|
|
20241219,144600,286326070,10750,10750,10750,10750,64
|
|
20241219,144500,285638070,10750,10750,10750,10750,0
|
|
20241219,144400,285638070,10750,10750,10750,10750,13
|
|
20241219,144300,285498320,10750,10750,10750,10750,0
|
|
20241219,144200,285498320,10750,10750,10750,10750,0
|
|
20241219,144100,285498320,10750,10750,10750,10750,0
|
|
20241219,144000,285498320,10750,10750,10750,10750,60
|
|
20241219,143900,284853320,10800,10800,10800,10800,0
|
|
20241219,143800,284853320,10800,10800,10800,10800,1
|
|
20241219,143700,284842520,10800,10800,10800,10800,1
|
|
20241219,143600,284831720,10750,10750,10750,10750,0
|
|
20241219,143500,284831720,10750,10750,10750,10750,179
|
|
20241219,143400,282907470,10750,10750,10750,10750,0
|
|
20241219,143300,282907470,10750,10750,10750,10750,0
|
|
20241219,143200,282907470,10750,10750,10750,10750,0
|
|
20241219,143100,282907470,10750,10750,10750,10750,0
|
|
20241219,143000,282907470,10750,10750,10750,10750,0
|
|
20241219,142900,282907470,10750,10750,10750,10750,0
|
|
20241219,142800,282907470,10750,10750,10750,10750,0
|
|
20241219,142700,282907470,10750,10750,10750,10750,0
|
|
20241219,142600,282907470,10750,10750,10750,10750,0
|
|
20241219,142500,282907470,10750,10750,10750,10750,0
|
|
20241219,142400,282907470,10750,10750,10750,10750,0
|
|
20241219,142300,282907470,10750,10750,10750,10750,0
|
|
20241219,142200,282907470,10750,10750,10750,10750,0
|
|
20241219,142100,282907470,10750,10750,10750,10750,0
|
|
20241219,142000,282907470,10750,10750,10750,10750,0
|
|
20241219,141900,282907470,10750,10750,10750,10750,0
|
|
20241219,141800,282907470,10750,10750,10750,10750,0
|
|
20241219,141700,282907470,10750,10750,10750,10750,0
|
|
20241219,141600,282907470,10750,10750,10750,10750,70
|
|
20241219,141500,282154970,10750,10750,10750,10750,0
|
|
20241219,141400,282154970,10750,10750,10750,10750,0
|
|
20241219,141300,282154970,10750,10750,10750,10750,0
|
|
20241219,141200,282154970,10750,10750,10750,10750,0
|
|
20241219,141100,282154970,10750,10750,10750,10750,1
|
|
20241219,141000,282144220,10740,10740,10740,10740,0
|
|
20241219,140900,282144220,10740,10740,10740,10740,0
|
|
20241219,140800,282144220,10740,10740,10740,10740,0
|
|
20241219,140700,282144220,10740,10740,10740,10740,0
|
|
20241219,140600,282144220,10740,10740,10740,10740,0
|
|
20241219,140500,282144220,10740,10770,10770,10740,530
|
|
20241219,140400,276450290,10780,10780,10780,10780,0
|
|
20241219,140300,276450290,10780,10780,10780,10780,0
|
|
20241219,140200,276450290,10780,10780,10780,10780,0
|
|
20241219,140100,276450290,10780,10780,10780,10780,0
|
|
20241219,140000,276450290,10780,10790,10790,10780,30
|
|
20241219,135900,276126840,10790,10810,10810,10790,73
|
|
20241219,135800,275338460,10820,10820,10820,10820,0
|
|
20241219,135700,275338460,10820,10820,10820,10820,0
|
|
20241219,135600,275338460,10820,10820,10820,10820,0
|
|
20241219,135500,275338460,10820,10830,10830,10820,12
|
|
20241219,135400,275208520,10830,10820,10830,10810,42
|
|
20241219,135300,274754020,10820,10820,10820,10820,0
|
|
20241219,135200,274754020,10820,10820,10820,10820,10
|
|
20241219,135100,274645820,10820,10820,10820,10820,10
|
|
20241219,135000,274537620,10820,10820,10820,10770,26
|
|
20241219,134900,274256400,10770,10780,10820,10770,57
|
|
20241219,134800,273641480,10820,10820,10820,10820,0
|
|
20241219,134700,273641480,10820,10820,10820,10820,0
|
|
20241219,134600,273641480,10820,10820,10820,10820,32
|
|
20241219,134500,273295240,10830,10830,10830,10830,0
|
|
20241219,134400,273295240,10830,10830,10830,10830,0
|
|
20241219,134300,273295240,10830,10830,10830,10830,0
|
|
20241219,134200,273295240,10830,10830,10830,10830,0
|
|
20241219,134100,273295240,10830,10830,10830,10830,0
|
|
20241219,134000,273295240,10830,10830,10830,10830,0
|
|
20241219,133900,273295240,10830,10830,10830,10830,0
|
|
20241219,133800,273295240,10830,10830,10830,10830,0
|
|
20241219,133700,273295240,10830,10830,10830,10830,0
|
|
20241219,133600,273295240,10830,10830,10830,10830,0
|
|
20241219,133500,273295240,10830,10830,10830,10830,0
|
|
20241219,133400,273295240,10830,10830,10830,10830,0
|
|
20241219,133300,273295240,10830,10830,10830,10830,0
|
|
20241219,133200,273295240,10830,10830,10830,10830,0
|
|
20241219,133100,273295240,10830,10830,10830,10830,0
|
|
20241219,133000,273295240,10830,10830,10830,10830,0
|
|
20241219,132900,273295240,10830,10830,10830,10830,0
|
|
20241219,132800,273295240,10830,10830,10830,10830,0
|
|
20241219,132700,273295240,10830,10830,10830,10830,0
|
|
20241219,132600,273295240,10830,10830,10830,10830,6
|
|
20241219,132500,273230260,10830,10830,10830,10830,0
|
|
20241219,132400,273230260,10830,10830,10830,10830,0
|
|
20241219,132300,273230260,10830,10830,10830,10830,5
|
|
20241219,132200,273176110,10830,10830,10830,10830,0
|
|
20241219,132100,273176110,10830,10830,10830,10830,0
|
|
20241219,132000,273176110,10830,10830,10830,10830,0
|
|
20241219,131900,273176110,10830,10740,10830,10740,1174
|
|
20241219,131800,260516160,10740,10740,10740,10740,0
|
|
20241219,131700,260516160,10740,10740,10740,10740,0
|
|
20241219,131600,260516160,10740,10740,10740,10740,0
|
|
20241219,131500,260516160,10740,10740,10740,10740,0
|
|
20241219,131400,260516160,10740,10740,10740,10740,0
|
|
20241219,131300,260516160,10740,10740,10740,10740,0
|
|
20241219,131200,260516160,10740,10740,10740,10740,0
|
|
20241219,131100,260516160,10740,10740,10740,10740,0
|
|
20241219,131000,260516160,10740,10740,10740,10740,0
|
|
20241219,130900,260516160,10740,10740,10740,10740,0
|
|
20241219,130800,260516160,10740,10740,10740,10740,0
|
|
20241219,130700,260516160,10740,10740,10740,10740,0
|
|
20241219,130600,260516160,10740,10730,10740,10730,17
|
|
20241219,130500,260333620,10740,10740,10740,10740,0
|
|
20241219,130400,260333620,10740,10740,10740,10740,0
|
|
20241219,130300,260333620,10740,10740,10740,10740,0
|
|
20241219,130200,260333620,10740,10740,10740,10740,20
|
|
20241219,130100,260118820,10740,10740,10740,10740,1
|
|
20241219,130000,260108080,10740,10740,10740,10740,0
|
|
20241219,125900,260108080,10740,10750,10750,10740,132
|
|
20241219,125800,258689170,10790,10790,10790,10790,0
|
|
20241219,125700,258689170,10790,10770,10790,10770,439
|
|
20241219,125600,253953220,10770,10760,10770,10760,12
|
|
20241219,125500,253824090,10750,10750,10750,10750,0
|
|
20241219,125400,253824090,10750,10750,10750,10750,0
|
|
20241219,125300,253824090,10750,10750,10750,10750,0
|
|
20241219,125200,253824090,10750,10750,10750,10750,0
|
|
20241219,125100,253824090,10750,10750,10750,10750,0
|
|
20241219,125000,253824090,10750,10750,10750,10750,0
|
|
20241219,124900,253824090,10750,10750,10750,10750,0
|
|
20241219,124800,253824090,10750,10750,10750,10750,0
|
|
20241219,124700,253824090,10750,10750,10750,10750,0
|
|
20241219,124600,253824090,10750,10750,10750,10750,6
|
|
20241219,124500,253759590,10770,10770,10770,10770,0
|
|
20241219,124400,253759590,10770,10770,10770,10770,0
|
|
20241219,124300,253759590,10770,10770,10770,10770,0
|
|
20241219,124200,253759590,10770,10770,10770,10770,0
|
|
20241219,124100,253759590,10770,10760,10770,10760,12
|
|
20241219,124000,253630450,10770,10770,10770,10770,0
|
|
20241219,123900,253630450,10770,10770,10770,10770,4
|
|
20241219,123800,253587370,10770,10810,10810,10770,2
|
|
20241219,123700,253565790,10810,10810,10810,10810,0
|
|
20241219,123600,253565790,10810,10810,10810,10810,10
|
|
20241219,123500,253457690,10770,10770,10770,10770,0
|
|
20241219,123400,253457690,10770,10770,10770,10770,0
|
|
20241219,123300,253457690,10770,10770,10770,10770,0
|
|
20241219,123200,253457690,10770,10770,10770,10770,0
|
|
20241219,123100,253457690,10770,10770,10770,10770,0
|
|
20241219,123000,253457690,10770,10770,10770,10770,12
|
|
20241219,122900,253328450,10780,10780,10780,10780,0
|
|
20241219,122800,253328450,10780,10780,10780,10780,0
|
|
20241219,122700,253328450,10780,10780,10780,10780,0
|
|
20241219,122600,253328450,10780,10780,10780,10780,0
|
|
20241219,122500,253328450,10780,10780,10780,10780,11
|
|
20241219,122400,253209870,10810,10810,10810,10810,4
|
|
20241219,122300,253166630,10810,10810,10810,10810,0
|
|
20241219,122200,253166630,10810,10810,10810,10810,0
|
|
20241219,122100,253166630,10810,10810,10810,10810,0
|
|
20241219,122000,253166630,10810,10810,10810,10810,0
|
|
20241219,121900,253166630,10810,10800,10810,10800,308
|
|
20241219,121800,249839920,10800,10790,10800,10790,12
|
|
20241219,121700,249710360,10770,10770,10770,10770,0
|
|
20241219,121600,249710360,10770,10770,10770,10770,0
|
|
20241219,121500,249710360,10770,10770,10770,10770,0
|
|
20241219,121400,249710360,10770,10770,10770,10770,0
|
|
20241219,121300,249710360,10770,10770,10770,10770,21
|
|
20241219,121200,249484190,10750,10750,10750,10750,0
|
|
20241219,121100,249484190,10750,10750,10750,10750,0
|
|
20241219,121000,249484190,10750,10750,10750,10750,0
|
|
20241219,120900,249484190,10750,10750,10750,10750,1
|
|
20241219,120800,249473440,10750,10780,10780,10750,2
|
|
20241219,120700,249451910,10790,10790,10790,10790,0
|
|
20241219,120600,249451910,10790,10790,10790,10790,1
|
|
20241219,120500,249441120,10800,10800,10800,10800,0
|
|
20241219,120400,249441120,10800,10800,10800,10800,0
|
|
20241219,120300,249441120,10800,10800,10800,10800,0
|
|
20241219,120200,249441120,10800,10800,10800,10800,0
|
|
20241219,120100,249441120,10800,10800,10800,10800,0
|
|
20241219,120000,249441120,10800,10800,10800,10800,0
|
|
20241219,115900,249441120,10800,10800,10800,10800,0
|
|
20241219,115800,249441120,10800,10800,10800,10800,0
|
|
20241219,115700,249441120,10800,10800,10800,10800,0
|
|
20241219,115600,249441120,10800,10800,10800,10800,0
|
|
20241219,115500,249441120,10800,10800,10800,10800,0
|
|
20241219,115400,249441120,10800,10800,10800,10800,0
|
|
20241219,115300,249441120,10800,10800,10800,10800,0
|
|
20241219,115200,249441120,10800,10800,10800,10800,0
|
|
20241219,115100,249441120,10800,10800,10800,10800,0
|
|
20241219,115000,249441120,10800,10800,10800,10800,0
|
|
20241219,114900,249441120,10800,10800,10800,10800,1
|
|
20241219,114800,249430320,10690,10690,10690,10690,0
|
|
20241219,114700,249430320,10690,10690,10690,10690,0
|
|
20241219,114600,249430320,10690,10690,10690,10690,1
|
|
20241219,114500,249419630,10690,10690,10690,10690,0
|
|
20241219,114400,249419630,10690,10690,10690,10690,0
|
|
20241219,114300,249419630,10690,10690,10690,10690,0
|
|
20241219,114200,249419630,10690,10690,10690,10690,10
|
|
20241219,114100,249312730,10670,10670,10670,10670,90
|
|
20241219,114000,248352430,10660,10660,10660,10660,0
|
|
20241219,113900,248352430,10660,10750,10750,10660,800
|
|
20241219,113800,239807190,10830,10830,10830,10830,0
|
|
20241219,113700,239807190,10830,10800,10830,10800,90
|
|
20241219,113600,238834480,10800,10800,10800,10800,0
|
|
20241219,113500,238834480,10800,10800,10800,10800,0
|
|
20241219,113400,238834480,10800,10800,10800,10800,0
|
|
20241219,113300,238834480,10800,10800,10800,10800,2
|
|
20241219,113200,238812880,10800,10800,10800,10800,0
|
|
20241219,113100,238812880,10800,10800,10800,10800,38
|
|
20241219,113000,238402480,10800,10800,10800,10800,1
|
|
20241219,112900,238391680,10820,10820,10820,10820,0
|
|
20241219,112800,238391680,10820,10820,10820,10820,0
|
|
20241219,112700,238391680,10820,10890,10890,10770,1354
|
|
20241219,112600,223804740,10890,10890,10890,10890,1
|
|
20241219,112500,223793850,10900,10900,10900,10900,0
|
|
20241219,112400,223793850,10900,10900,10900,10900,0
|
|
20241219,112300,223793850,10900,10900,10900,10900,0
|
|
20241219,112200,223793850,10900,10900,10900,10900,0
|
|
20241219,112100,223793850,10900,10900,10900,10900,11
|
|
20241219,112000,223673950,10900,10900,10900,10900,12
|
|
20241219,111900,223543150,10900,10900,10900,10900,11
|
|
20241219,111800,223423250,10930,10930,10930,10930,30
|
|
20241219,111700,223095350,10850,10850,10850,10850,0
|
|
20241219,111600,223095350,10850,10860,10860,10850,150
|
|
20241219,111500,221467350,10860,10860,10860,10860,0
|
|
20241219,111400,221467350,10860,10860,10860,10860,0
|
|
20241219,111300,221467350,10860,10910,10910,10860,1996
|
|
20241219,111200,199692550,10910,10910,10910,10910,215
|
|
20241219,111100,197346900,10900,10900,10900,10900,27
|
|
20241219,111000,197052600,10910,10910,10910,10910,16
|
|
20241219,110900,196878040,10910,10910,10910,10910,0
|
|
20241219,110800,196878040,10910,10910,10910,10910,0
|
|
20241219,110700,196878040,10910,10910,10910,10910,0
|
|
20241219,110600,196878040,10910,10910,10910,10910,0
|
|
20241219,110500,196878040,10910,10910,10910,10910,0
|
|
20241219,110400,196878040,10910,10910,10910,10910,0
|
|
20241219,110300,196878040,10910,10920,10920,10910,50
|
|
20241219,110200,196332240,10990,10990,10990,10990,5
|
|
20241219,110100,196277290,10990,10990,10990,10990,50
|
|
20241219,110000,195727790,10920,10920,10920,10920,8
|
|
20241219,105900,195640430,11000,10980,11010,10980,1002
|
|
20241219,105800,184620960,10990,10990,10990,10990,0
|
|
20241219,105700,184620960,10990,10980,10990,10980,37
|
|
20241219,105600,184214430,10990,10990,10990,10990,0
|
|
20241219,105500,184214430,10990,10990,10990,10990,230
|
|
20241219,105400,181686730,10990,10990,10990,10990,0
|
|
20241219,105300,181686730,10990,10990,10990,10990,0
|
|
20241219,105200,181686730,10990,10980,10990,10980,555
|
|
20241219,105100,175592120,10990,10990,11000,10980,210
|
|
20241219,105000,173284140,10980,10980,10980,10980,41
|
|
20241219,104900,172833960,10900,10900,10900,10900,0
|
|
20241219,104800,172833960,10900,10900,10900,10900,0
|
|
20241219,104700,172833960,10900,10900,10900,10900,150
|
|
20241219,104600,171198960,11000,10900,11000,10900,288
|
|
20241219,104500,168050610,10900,10900,10900,10900,50
|
|
20241219,104400,167505610,10900,10900,10900,10900,286
|
|
20241219,104300,164388210,10900,10780,10900,10780,519
|
|
20241219,104200,158767180,10780,10700,10780,10700,1123
|
|
20241219,104100,146693720,10700,10700,10700,10700,0
|
|
20241219,104000,146693720,10700,10700,10700,10700,2
|
|
20241219,103900,146672320,10700,10700,10700,10700,0
|
|
20241219,103800,146672320,10700,10700,10700,10700,0
|
|
20241219,103700,146672320,10700,10690,10700,10690,500
|
|
20241219,103600,141322350,10710,10710,10710,10710,0
|
|
20241219,103500,141322350,10710,10710,10710,10710,0
|
|
20241219,103400,141322350,10710,10710,10710,10710,0
|
|
20241219,103300,141322350,10710,10710,10710,10710,0
|
|
20241219,103200,141322350,10710,10710,10710,10710,1
|
|
20241219,103100,141311640,10740,10740,10740,10740,0
|
|
20241219,103000,141311640,10740,10740,10740,10740,1
|
|
20241219,102900,141300900,10650,10670,10670,10650,360
|
|
20241219,102800,137460100,10670,10670,10670,10670,29
|
|
20241219,102700,137150670,10750,10750,10750,10750,0
|
|
20241219,102600,137150670,10750,10750,10750,10750,0
|
|
20241219,102500,137150670,10750,10750,10750,10750,0
|
|
20241219,102400,137150670,10750,10750,10750,10750,0
|
|
20241219,102300,137150670,10750,10750,10750,10750,54
|
|
20241219,102200,136570170,10750,10750,10750,10750,50
|
|
20241219,102100,136032670,10750,10750,10750,10750,75
|
|
20241219,102000,135226420,10750,10750,10750,10750,0
|
|
20241219,101900,135226420,10750,10740,10750,10740,89
|
|
20241219,101800,134270510,10740,10740,10740,10740,0
|
|
20241219,101700,134270510,10740,10740,10740,10740,9
|
|
20241219,101600,134173850,10720,10720,10720,10720,382
|
|
20241219,101500,130078810,10720,10720,10720,10720,0
|
|
20241219,101400,130078810,10720,10720,10720,10720,537
|
|
20241219,101300,124322170,10700,10700,10700,10700,25
|
|
20241219,101200,124054670,10700,10700,10700,10700,0
|
|
20241219,101100,124054670,10700,10700,10700,10700,0
|
|
20241219,101000,124054670,10700,10700,10700,10700,0
|
|
20241219,100900,124054670,10700,10700,10700,10700,143
|
|
20241219,100800,122524570,10700,10700,10700,10700,50
|
|
20241219,100700,121989570,10700,10700,10700,10700,0
|
|
20241219,100600,121989570,10700,10700,10700,10700,35
|
|
20241219,100500,121615070,10700,10700,10700,10700,23
|
|
20241219,100400,121368970,10690,10690,10690,10690,0
|
|
20241219,100300,121368970,10690,10690,10690,10690,0
|
|
20241219,100200,121368970,10690,10690,10690,10690,117
|
|
20241219,100100,120118240,10690,10630,10690,10630,872
|
|
20241219,100000,110813100,10630,10630,10630,10630,20
|
|
20241219,095900,110600500,10630,10630,10630,10630,0
|
|
20241219,095800,110600500,10630,10630,10630,10630,0
|
|
20241219,095700,110600500,10630,10630,10630,10630,0
|
|
20241219,095600,110600500,10630,10630,10630,10630,1
|
|
20241219,095500,110589870,10620,10640,10640,10620,200
|
|
20241219,095400,108465250,10650,10650,10650,10650,21
|
|
20241219,095300,108241600,10700,10700,10700,10700,0
|
|
20241219,095200,108241600,10700,10700,10700,10700,0
|
|
20241219,095100,108241600,10700,10700,10700,10700,0
|
|
20241219,095000,108241600,10700,10700,10700,10700,0
|
|
20241219,094900,108241600,10700,10700,10700,10700,0
|
|
20241219,094800,108241600,10700,10700,10700,10700,0
|
|
20241219,094700,108241600,10700,10700,10700,10700,28
|
|
20241219,094600,107942000,10650,10650,10650,10650,10
|
|
20241219,094500,107835500,10650,10650,10650,10650,30
|
|
20241219,094400,107516000,10650,10740,10740,10650,4
|
|
20241219,094300,107473310,10730,10730,10730,10730,0
|
|
20241219,094200,107473310,10730,10730,10730,10730,10
|
|
20241219,094100,107366010,10740,10740,10740,10740,0
|
|
20241219,094000,107366010,10740,10720,10740,10720,24
|
|
20241219,093900,107108610,10710,10640,10710,10640,53
|
|
20241219,093800,106541190,10710,10710,10710,10710,0
|
|
20241219,093700,106541190,10710,10710,10710,10710,1
|
|
20241219,093600,106530480,10620,10710,10710,10620,301
|
|
20241219,093500,103333770,10620,10640,10640,10620,1207
|
|
20241219,093400,90504290,10740,10740,10740,10740,0
|
|
20241219,093300,90504290,10740,10740,10740,10740,0
|
|
20241219,093200,90504290,10740,10740,10740,10740,0
|
|
20241219,093100,90504290,10740,10740,10740,10740,0
|
|
20241219,093000,90504290,10740,10740,10740,10740,0
|
|
20241219,092900,90504290,10740,10740,10740,10740,1
|
|
20241219,092800,90493550,10740,10740,10740,10740,1
|
|
20241219,092700,90482810,10630,10630,10630,10630,0
|
|
20241219,092600,90482810,10630,10630,10630,10630,0
|
|
20241219,092500,90482810,10630,10630,10630,10630,1
|
|
20241219,092400,90472180,10630,10630,10630,10630,0
|
|
20241219,092300,90472180,10630,10630,10630,10630,15
|
|
20241219,092200,90312730,10630,10630,10630,10630,2
|
|
20241219,092100,90291470,10740,10740,10740,10740,100
|
|
20241219,092000,89217470,10750,10740,10750,10740,21
|
|
20241219,091900,88991760,10750,10710,10750,10710,506
|
|
20241219,091800,83552410,10740,10740,10740,10740,0
|
|
20241219,091700,83552410,10740,10730,10740,10730,200
|
|
20241219,091600,81404910,10740,10700,10740,10700,600
|
|
20241219,091500,74963140,10700,10580,10700,10580,137
|
|
20241219,091400,73513160,10550,10550,10550,10550,0
|
|
20241219,091300,73513160,10550,10550,10550,10550,0
|
|
20241219,091200,73513160,10550,10550,10550,10520,196
|
|
20241219,091100,71448440,10550,10550,10550,10550,0
|
|
20241219,091000,71448440,10550,10550,10550,10550,3
|
|
20241219,090900,71416790,10530,10530,10530,10530,6
|
|
20241219,090800,71353610,10530,10530,10530,10530,31
|
|
20241219,090700,71027180,10620,10620,10620,10620,71
|
|
20241219,090600,70273160,10630,10580,10630,10580,189
|
|
20241219,090500,68271830,10520,10460,10520,10430,1215
|
|
20241219,090400,55581240,10410,10510,10510,10410,2062
|
|
20241219,090300,33965400,10500,10570,10570,10500,84
|
|
20241219,090200,33078080,10490,10490,10490,10490,0
|
|
20241219,090100,33078080,10490,10490,10490,10480,1327
|
|
20241219,090000,19157860,10500,10580,10580,10500,1812
|