724 lines
37 KiB
CSV
724 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210100,916322040,15060,15060,15060,15060,946
|
|
20241218,210000,916322040,15060,15060,15060,15060,0
|
|
20241218,205900,916322040,15060,15060,15060,15060,0
|
|
20241218,205800,916322040,15060,15060,15060,15060,0
|
|
20241218,205700,916322040,15060,15060,15060,15060,0
|
|
20241218,205600,916322040,15060,15060,15060,15060,0
|
|
20241218,205500,916322040,15060,15060,15060,15060,0
|
|
20241218,205400,916322040,15060,15060,15060,15060,0
|
|
20241218,205300,916322040,15060,15060,15060,15060,0
|
|
20241218,205200,916322040,15060,15060,15060,15060,0
|
|
20241218,205100,916322040,15060,15060,15060,15060,0
|
|
20241218,205000,916322040,15060,15060,15060,15060,0
|
|
20241218,204900,916322040,15060,15060,15060,15060,0
|
|
20241218,204800,916322040,15060,15060,15060,15060,0
|
|
20241218,204700,916322040,15060,15060,15060,15060,0
|
|
20241218,204600,916322040,15060,15060,15060,15060,0
|
|
20241218,204500,916322040,15060,15060,15060,15060,0
|
|
20241218,204400,916322040,15060,15060,15060,15060,0
|
|
20241218,204300,916322040,15060,15060,15060,15060,0
|
|
20241218,204200,916322040,15060,15060,15060,15060,0
|
|
20241218,204100,916322040,15060,15060,15060,15060,0
|
|
20241218,204000,916322040,15060,15060,15060,15060,0
|
|
20241218,203900,916322040,15060,15060,15060,15060,0
|
|
20241218,203800,916322040,15060,15060,15060,15060,0
|
|
20241218,203700,916322040,15060,15060,15060,15060,0
|
|
20241218,203600,916322040,15060,15060,15060,15060,0
|
|
20241218,203500,916322040,15060,15060,15060,15060,0
|
|
20241218,203400,916322040,15060,15060,15060,15060,0
|
|
20241218,203300,916322040,15060,15060,15060,15060,0
|
|
20241218,203200,916322040,15060,15060,15060,15060,0
|
|
20241218,203100,916322040,15060,15060,15060,15060,946
|
|
20241218,203000,916322040,15060,15060,15060,15060,0
|
|
20241218,202900,916322040,15060,15060,15060,15060,0
|
|
20241218,202800,916322040,15060,15060,15060,15060,0
|
|
20241218,202700,916322040,15060,15060,15060,15060,0
|
|
20241218,202600,916322040,15060,15060,15060,15060,0
|
|
20241218,202500,916322040,15060,15060,15060,15060,0
|
|
20241218,202400,916322040,15060,15060,15060,15060,0
|
|
20241218,202300,916322040,15060,15060,15060,15060,0
|
|
20241218,202200,916322040,15060,15060,15060,15060,0
|
|
20241218,202100,916322040,15060,15060,15060,15060,0
|
|
20241218,202000,916322040,15060,15060,15060,15060,0
|
|
20241218,201900,916322040,15060,15060,15060,15060,0
|
|
20241218,201800,916322040,15060,15060,15060,15060,0
|
|
20241218,201700,916322040,15060,15060,15060,15060,0
|
|
20241218,201600,916322040,15060,15060,15060,15060,0
|
|
20241218,201500,916322040,15060,15060,15060,15060,0
|
|
20241218,201400,916322040,15060,15060,15060,15060,0
|
|
20241218,201300,916322040,15060,15060,15060,15060,0
|
|
20241218,201200,916322040,15060,15060,15060,15060,0
|
|
20241218,201100,916322040,15060,15060,15060,15060,0
|
|
20241218,201000,916322040,15060,15060,15060,15060,0
|
|
20241218,200900,916322040,15060,15060,15060,15060,0
|
|
20241218,200800,916322040,15060,15060,15060,15060,0
|
|
20241218,200700,916322040,15060,15060,15060,15060,0
|
|
20241218,200600,916322040,15060,15060,15060,15060,0
|
|
20241218,200500,916322040,15060,15060,15060,15060,0
|
|
20241218,200400,916322040,15060,15060,15060,15060,0
|
|
20241218,200300,916322040,15060,15060,15060,15060,0
|
|
20241218,200200,916322040,15060,15060,15060,15060,0
|
|
20241218,200100,916322040,15060,15060,15060,15060,946
|
|
20241218,200000,916322040,15060,15060,15060,15060,0
|
|
20241218,195900,916322040,15060,15060,15060,15060,0
|
|
20241218,195800,916322040,15060,15060,15060,15060,0
|
|
20241218,195700,916322040,15060,15060,15060,15060,0
|
|
20241218,195600,916322040,15060,15060,15060,15060,0
|
|
20241218,195500,916322040,15060,15060,15060,15060,0
|
|
20241218,195400,916322040,15060,15060,15060,15060,0
|
|
20241218,195300,916322040,15060,15060,15060,15060,0
|
|
20241218,195200,916322040,15060,15060,15060,15060,0
|
|
20241218,195100,916322040,15060,15060,15060,15060,0
|
|
20241218,195000,916322040,15060,15060,15060,15060,0
|
|
20241218,194900,916322040,15060,15060,15060,15060,0
|
|
20241218,194800,916322040,15060,15060,15060,15060,0
|
|
20241218,194700,916322040,15060,15060,15060,15060,0
|
|
20241218,194600,916322040,15060,15060,15060,15060,0
|
|
20241218,194500,916322040,15060,15060,15060,15060,0
|
|
20241218,194400,916322040,15060,15060,15060,15060,0
|
|
20241218,194300,916322040,15060,15060,15060,15060,0
|
|
20241218,194200,916322040,15060,15060,15060,15060,0
|
|
20241218,194100,916322040,15060,15060,15060,15060,0
|
|
20241218,194000,916322040,15060,15060,15060,15060,0
|
|
20241218,193900,916322040,15060,15060,15060,15060,0
|
|
20241218,193800,916322040,15060,15060,15060,15060,0
|
|
20241218,193700,916322040,15060,15060,15060,15060,0
|
|
20241218,193600,916322040,15060,15060,15060,15060,0
|
|
20241218,193500,916322040,15060,15060,15060,15060,0
|
|
20241218,193400,916322040,15060,15060,15060,15060,0
|
|
20241218,193300,916322040,15060,15060,15060,15060,0
|
|
20241218,193200,916322040,15060,15060,15060,15060,0
|
|
20241218,193100,916322040,15060,15060,15060,15060,946
|
|
20241218,193000,916322040,15060,15060,15060,15060,0
|
|
20241218,192900,916322040,15060,15060,15060,15060,0
|
|
20241218,192800,916322040,15060,15060,15060,15060,0
|
|
20241218,192700,916322040,15060,15060,15060,15060,0
|
|
20241218,192600,916322040,15060,15060,15060,15060,0
|
|
20241218,192500,916322040,15060,15060,15060,15060,0
|
|
20241218,192400,916322040,15060,15060,15060,15060,0
|
|
20241218,192300,916322040,15060,15060,15060,15060,0
|
|
20241218,192200,916322040,15060,15060,15060,15060,0
|
|
20241218,192100,916322040,15060,15060,15060,15060,0
|
|
20241218,192000,916322040,15060,15060,15060,15060,0
|
|
20241218,191900,916322040,15060,15060,15060,15060,0
|
|
20241218,191800,916322040,15060,15060,15060,15060,0
|
|
20241218,191700,916322040,15060,15060,15060,15060,0
|
|
20241218,191600,916322040,15060,15060,15060,15060,0
|
|
20241218,191500,916322040,15060,15060,15060,15060,0
|
|
20241218,191400,916322040,15060,15060,15060,15060,0
|
|
20241218,191300,916322040,15060,15060,15060,15060,0
|
|
20241218,191200,916322040,15060,15060,15060,15060,0
|
|
20241218,191100,916322040,15060,15060,15060,15060,0
|
|
20241218,191000,916322040,15060,15060,15060,15060,0
|
|
20241218,190900,916322040,15060,15060,15060,15060,0
|
|
20241218,190800,916322040,15060,15060,15060,15060,0
|
|
20241218,190700,916322040,15060,15060,15060,15060,0
|
|
20241218,190600,916322040,15060,15060,15060,15060,0
|
|
20241218,190500,916322040,15060,15060,15060,15060,0
|
|
20241218,190400,916322040,15060,15060,15060,15060,0
|
|
20241218,190300,916322040,15060,15060,15060,15060,0
|
|
20241218,190200,916322040,15060,15060,15060,15060,0
|
|
20241218,190100,916322040,15060,15060,15060,15060,946
|
|
20241218,190000,916322040,15060,15060,15060,15060,0
|
|
20241218,185900,916322040,15060,15060,15060,15060,0
|
|
20241218,185800,916322040,15060,15060,15060,15060,0
|
|
20241218,185700,916322040,15060,15060,15060,15060,0
|
|
20241218,185600,916322040,15060,15060,15060,15060,0
|
|
20241218,185500,916322040,15060,15060,15060,15060,0
|
|
20241218,185400,916322040,15060,15060,15060,15060,0
|
|
20241218,185300,916322040,15060,15060,15060,15060,0
|
|
20241218,185200,916322040,15060,15060,15060,15060,0
|
|
20241218,185100,916322040,15060,15060,15060,15060,0
|
|
20241218,185000,916322040,15060,15060,15060,15060,0
|
|
20241218,184900,916322040,15060,15060,15060,15060,0
|
|
20241218,184800,916322040,15060,15060,15060,15060,0
|
|
20241218,184700,916322040,15060,15060,15060,15060,0
|
|
20241218,184600,916322040,15060,15060,15060,15060,0
|
|
20241218,184500,916322040,15060,15060,15060,15060,0
|
|
20241218,184400,916322040,15060,15060,15060,15060,0
|
|
20241218,184300,916322040,15060,15060,15060,15060,0
|
|
20241218,184200,916322040,15060,15060,15060,15060,0
|
|
20241218,184100,916322040,15060,15060,15060,15060,0
|
|
20241218,184000,916322040,15060,15060,15060,15060,0
|
|
20241218,183900,916322040,15060,15060,15060,15060,0
|
|
20241218,183800,916322040,15060,15060,15060,15060,0
|
|
20241218,183700,916322040,15060,15060,15060,15060,0
|
|
20241218,183600,916322040,15060,15060,15060,15060,0
|
|
20241218,183500,916322040,15060,15060,15060,15060,0
|
|
20241218,183400,916322040,15060,15060,15060,15060,0
|
|
20241218,183300,916322040,15060,15060,15060,15060,0
|
|
20241218,183200,916322040,15060,15060,15060,15060,0
|
|
20241218,183100,916322040,15060,15060,15060,15060,946
|
|
20241218,183000,916322040,15060,15060,15060,15060,0
|
|
20241218,182900,916322040,15060,15060,15060,15060,0
|
|
20241218,182800,916322040,15060,15060,15060,15060,0
|
|
20241218,182700,916322040,15060,15060,15060,15060,0
|
|
20241218,182600,916322040,15060,15060,15060,15060,0
|
|
20241218,182500,916322040,15060,15060,15060,15060,0
|
|
20241218,182400,916322040,15060,15060,15060,15060,0
|
|
20241218,182300,916322040,15060,15060,15060,15060,0
|
|
20241218,182200,916322040,15060,15060,15060,15060,0
|
|
20241218,182100,916322040,15060,15060,15060,15060,0
|
|
20241218,182000,916322040,15060,15060,15060,15060,0
|
|
20241218,181900,916322040,15060,15060,15060,15060,0
|
|
20241218,181800,916322040,15060,15060,15060,15060,0
|
|
20241218,181700,916322040,15060,15060,15060,15060,0
|
|
20241218,181600,916322040,15060,15060,15060,15060,0
|
|
20241218,181500,916322040,15060,15060,15060,15060,0
|
|
20241218,181400,916322040,15060,15060,15060,15060,0
|
|
20241218,181300,916322040,15060,15060,15060,15060,0
|
|
20241218,181200,916322040,15060,15060,15060,15060,0
|
|
20241218,181100,916322040,15060,15060,15060,15060,0
|
|
20241218,181000,916322040,15060,15060,15060,15060,0
|
|
20241218,180900,916322040,15060,15060,15060,15060,0
|
|
20241218,180800,916322040,15060,15060,15060,15060,0
|
|
20241218,180700,916322040,15060,15060,15060,15060,0
|
|
20241218,180600,916322040,15060,15060,15060,15060,0
|
|
20241218,180500,916322040,15060,15060,15060,15060,0
|
|
20241218,180400,916322040,15060,15060,15060,15060,0
|
|
20241218,180300,916322040,15060,15060,15060,15060,0
|
|
20241218,180200,916322040,15060,15060,15060,15060,0
|
|
20241218,180100,916322040,15060,15060,15060,15060,946
|
|
20241218,180000,916322040,15060,15060,15060,15060,0
|
|
20241218,175900,916322040,15060,15060,15060,15060,0
|
|
20241218,175800,916322040,15060,15060,15060,15060,0
|
|
20241218,175700,916322040,15060,15060,15060,15060,0
|
|
20241218,175600,916322040,15060,15060,15060,15060,0
|
|
20241218,175500,916322040,15060,15060,15060,15060,0
|
|
20241218,175400,916322040,15060,15060,15060,15060,0
|
|
20241218,175300,916322040,15060,15060,15060,15060,0
|
|
20241218,175200,916322040,15060,15060,15060,15060,0
|
|
20241218,175100,916322040,15060,15060,15060,15060,0
|
|
20241218,175000,916322040,15060,15060,15060,15060,0
|
|
20241218,174900,916322040,15060,15060,15060,15060,0
|
|
20241218,174800,916322040,15060,15060,15060,15060,0
|
|
20241218,174700,916322040,15060,15060,15060,15060,0
|
|
20241218,174600,916322040,15060,15060,15060,15060,0
|
|
20241218,174500,916322040,15060,15060,15060,15060,0
|
|
20241218,174400,916322040,15060,15060,15060,15060,0
|
|
20241218,174300,916322040,15060,15060,15060,15060,0
|
|
20241218,174200,916322040,15060,15060,15060,15060,0
|
|
20241218,174100,916322040,15060,15060,15060,15060,0
|
|
20241218,174000,916322040,15060,15060,15060,15060,0
|
|
20241218,173900,916322040,15060,15060,15060,15060,0
|
|
20241218,173800,916322040,15060,15060,15060,15060,0
|
|
20241218,173700,916322040,15060,15060,15060,15060,0
|
|
20241218,173600,916322040,15060,15060,15060,15060,0
|
|
20241218,173500,916322040,15060,15060,15060,15060,0
|
|
20241218,173400,916322040,15060,15060,15060,15060,0
|
|
20241218,173300,916322040,15060,15060,15060,15060,0
|
|
20241218,173200,916322040,15060,15060,15060,15060,0
|
|
20241218,173100,916322040,15060,15060,15060,15060,946
|
|
20241218,173000,916322040,15060,15060,15060,15060,0
|
|
20241218,172900,916322040,15060,15060,15060,15060,0
|
|
20241218,172800,916322040,15060,15060,15060,15060,0
|
|
20241218,172700,916322040,15060,15060,15060,15060,0
|
|
20241218,172600,916322040,15060,15060,15060,15060,0
|
|
20241218,172500,916322040,15060,15060,15060,15060,0
|
|
20241218,172400,916322040,15060,15060,15060,15060,0
|
|
20241218,172300,916322040,15060,15060,15060,15060,0
|
|
20241218,172200,916322040,15060,15060,15060,15060,0
|
|
20241218,172100,916322040,15060,15060,15060,15060,0
|
|
20241218,172000,916322040,15060,15060,15060,15060,0
|
|
20241218,171900,916322040,15060,15060,15060,15060,0
|
|
20241218,171800,916322040,15060,15060,15060,15060,0
|
|
20241218,171700,916322040,15060,15060,15060,15060,0
|
|
20241218,171600,916322040,15060,15060,15060,15060,0
|
|
20241218,171500,916322040,15060,15060,15060,15060,0
|
|
20241218,171400,916322040,15060,15060,15060,15060,0
|
|
20241218,171300,916322040,15060,15060,15060,15060,0
|
|
20241218,171200,916322040,15060,15060,15060,15060,0
|
|
20241218,171100,916322040,15060,15060,15060,15060,0
|
|
20241218,171000,916322040,15060,15060,15060,15060,0
|
|
20241218,170900,916322040,15060,15060,15060,15060,0
|
|
20241218,170800,916322040,15060,15060,15060,15060,0
|
|
20241218,170700,916322040,15060,15060,15060,15060,0
|
|
20241218,170600,916322040,15060,15060,15060,15060,0
|
|
20241218,170500,916322040,15060,15060,15060,15060,0
|
|
20241218,170400,916322040,15060,15060,15060,15060,0
|
|
20241218,170300,916322040,15060,15060,15060,15060,0
|
|
20241218,170200,916322040,15060,15060,15060,15060,0
|
|
20241218,170100,916322040,15060,15060,15060,15060,946
|
|
20241218,170000,916322040,15060,15060,15060,15060,0
|
|
20241218,165900,916322040,15060,15060,15060,15060,0
|
|
20241218,165800,916322040,15060,15060,15060,15060,0
|
|
20241218,165700,916322040,15060,15060,15060,15060,0
|
|
20241218,165600,916322040,15060,15060,15060,15060,0
|
|
20241218,165500,916322040,15060,15060,15060,15060,0
|
|
20241218,165400,916322040,15060,15060,15060,15060,0
|
|
20241218,165300,916322040,15060,15060,15060,15060,0
|
|
20241218,165200,916322040,15060,15060,15060,15060,0
|
|
20241218,165100,916322040,15060,15060,15060,15060,0
|
|
20241218,165000,916322040,15060,15060,15060,15060,0
|
|
20241218,164900,916322040,15060,15060,15060,15060,0
|
|
20241218,164800,916322040,15060,15060,15060,15060,0
|
|
20241218,164700,916322040,15060,15060,15060,15060,0
|
|
20241218,164600,916322040,15060,15060,15060,15060,0
|
|
20241218,164500,916322040,15060,15060,15060,15060,0
|
|
20241218,164400,916322040,15060,15060,15060,15060,0
|
|
20241218,164300,916322040,15060,15060,15060,15060,0
|
|
20241218,164200,916322040,15060,15060,15060,15060,0
|
|
20241218,164100,916322040,15060,15060,15060,15060,0
|
|
20241218,164000,916322040,15060,15060,15060,15060,0
|
|
20241218,163900,916322040,15060,15060,15060,15060,0
|
|
20241218,163800,916322040,15060,15060,15060,15060,0
|
|
20241218,163700,916322040,15060,15060,15060,15060,0
|
|
20241218,163600,916322040,15060,15060,15060,15060,0
|
|
20241218,163500,916322040,15060,15060,15060,15060,0
|
|
20241218,163400,916322040,15060,15060,15060,15060,0
|
|
20241218,163300,916322040,15060,15060,15060,15060,0
|
|
20241218,163200,916322040,15060,15060,15060,15060,0
|
|
20241218,163100,916322040,15060,15060,15060,15060,946
|
|
20241218,163000,916322040,15060,15060,15060,15060,0
|
|
20241218,162900,916322040,15060,15060,15060,15060,0
|
|
20241218,162800,916322040,15060,15060,15060,15060,0
|
|
20241218,162700,916322040,15060,15060,15060,15060,0
|
|
20241218,162600,916322040,15060,15060,15060,15060,0
|
|
20241218,162500,916322040,15060,15060,15060,15060,0
|
|
20241218,162400,916322040,15060,15060,15060,15060,0
|
|
20241218,162300,916322040,15060,15060,15060,15060,0
|
|
20241218,162200,916322040,15060,15060,15060,15060,0
|
|
20241218,162100,916322040,15060,15060,15060,15060,0
|
|
20241218,162000,916322040,15060,15060,15060,15060,0
|
|
20241218,161900,916322040,15060,15060,15060,15060,0
|
|
20241218,161800,916322040,15060,15060,15060,15060,0
|
|
20241218,161700,916322040,15060,15060,15060,15060,0
|
|
20241218,161600,916322040,15060,15060,15060,15060,0
|
|
20241218,161500,916322040,15060,15060,15060,15060,0
|
|
20241218,161400,916322040,15060,15060,15060,15060,0
|
|
20241218,161300,916322040,15060,15060,15060,15060,0
|
|
20241218,161200,916322040,15060,15060,15060,15060,0
|
|
20241218,161100,916322040,15060,15060,15060,15060,0
|
|
20241218,161000,916322040,15060,15060,15060,15060,0
|
|
20241218,160900,916322040,15060,15060,15060,15060,0
|
|
20241218,160800,916322040,15060,15060,15060,15060,0
|
|
20241218,160700,916322040,15060,15060,15060,15060,0
|
|
20241218,160600,916322040,15060,15060,15060,15060,0
|
|
20241218,160500,916322040,15060,15060,15060,15060,0
|
|
20241218,160400,916322040,15060,15060,15060,15060,0
|
|
20241218,160300,916322040,15060,15060,15060,15060,0
|
|
20241218,160200,916322040,15060,15060,15060,15060,0
|
|
20241218,160100,916322040,15060,15060,15060,15060,946
|
|
20241218,160000,916322040,15060,15060,15060,15060,0
|
|
20241218,155900,916322040,15060,15060,15060,15060,0
|
|
20241218,155800,916322040,15060,15060,15060,15060,0
|
|
20241218,155700,916322040,15060,15060,15060,15060,0
|
|
20241218,155600,916322040,15060,15060,15060,15060,0
|
|
20241218,155500,916322040,15060,15060,15060,15060,0
|
|
20241218,155400,916322040,15060,15060,15060,15060,0
|
|
20241218,155300,916322040,15060,15060,15060,15060,0
|
|
20241218,155200,916322040,15060,15060,15060,15060,0
|
|
20241218,155100,916322040,15060,15060,15060,15060,0
|
|
20241218,155000,916322040,15060,15060,15060,15060,0
|
|
20241218,154900,916322040,15060,15060,15060,15060,0
|
|
20241218,154800,916322040,15060,15060,15060,15060,0
|
|
20241218,154700,916322040,15060,15060,15060,15060,0
|
|
20241218,154600,916322040,15060,15060,15060,15060,0
|
|
20241218,154500,916322040,15060,15060,15060,15060,0
|
|
20241218,154400,916322040,15060,15060,15060,15060,0
|
|
20241218,154300,916322040,15060,15060,15060,15060,0
|
|
20241218,154200,916322040,15060,15060,15060,15060,0
|
|
20241218,154100,916322040,15060,15060,15060,15060,0
|
|
20241218,154000,916322040,15060,15060,15060,15060,0
|
|
20241218,153900,916322040,15060,15060,15060,15060,0
|
|
20241218,153800,916322040,15060,15060,15060,15060,0
|
|
20241218,153700,916322040,15060,15060,15060,15060,0
|
|
20241218,153600,916322040,15060,15060,15060,15060,0
|
|
20241218,153500,916322040,15060,15060,15060,15060,0
|
|
20241218,153400,916322040,15060,15060,15060,15060,0
|
|
20241218,153300,916322040,15060,15060,15060,15060,0
|
|
20241218,153200,916322040,15060,15060,15060,15060,0
|
|
20241218,153100,916322040,15060,15060,15060,15060,946
|
|
20241218,153000,916322040,15060,15060,15060,15060,946
|
|
20241218,152900,902075280,15050,15050,15050,15050,0
|
|
20241218,152800,902075280,15050,15050,15050,15050,0
|
|
20241218,152700,902075280,15050,15050,15050,15050,0
|
|
20241218,152600,902075280,15050,15050,15050,15050,0
|
|
20241218,152500,902075280,15050,15050,15050,15050,0
|
|
20241218,152400,902075280,15050,15050,15050,15050,0
|
|
20241218,152300,902075280,15050,15050,15050,15050,0
|
|
20241218,152200,902075280,15050,15050,15050,15050,0
|
|
20241218,152100,902075280,15050,15050,15050,15050,0
|
|
20241218,152000,902075280,15050,15050,15050,15050,0
|
|
20241218,151900,902075280,15050,15050,15060,15050,161
|
|
20241218,151800,899651300,15050,15040,15050,15030,52
|
|
20241218,151700,898869370,15050,15040,15050,15040,28
|
|
20241218,151600,898448170,15050,15050,15050,15050,1
|
|
20241218,151500,898433120,15050,15060,15060,15050,117
|
|
20241218,151400,896672100,15060,15060,15060,15060,5
|
|
20241218,151300,896596800,15060,15060,15060,15060,8
|
|
20241218,151200,896476320,15060,15060,15060,15060,0
|
|
20241218,151100,896476320,15060,15060,15060,15040,3
|
|
20241218,151000,896431160,15040,15050,15050,15040,284
|
|
20241218,150900,892158400,15050,15060,15060,15050,11
|
|
20241218,150800,891992840,15060,15060,15060,15060,64
|
|
20241218,150700,891029000,15060,15060,15060,15060,40
|
|
20241218,150600,890426600,15060,15060,15060,15060,0
|
|
20241218,150500,890426600,15060,15090,15090,15060,179
|
|
20241218,150400,887728230,15100,15100,15100,15100,0
|
|
20241218,150300,887728230,15100,15100,15100,15100,135
|
|
20241218,150200,885689730,15100,15100,15100,15100,46
|
|
20241218,150100,884995130,15100,15100,15100,15100,2
|
|
20241218,150000,884964930,15070,15080,15080,15070,11
|
|
20241218,145900,884799150,15080,15080,15080,15080,1
|
|
20241218,145800,884784070,15100,15100,15100,15100,0
|
|
20241218,145700,884784070,15100,15100,15100,15100,35
|
|
20241218,145600,884255570,15100,15100,15100,15100,35
|
|
20241218,145500,883727070,15100,15100,15100,15100,0
|
|
20241218,145400,883727070,15100,15100,15100,15100,0
|
|
20241218,145300,883727070,15100,15100,15100,15100,9
|
|
20241218,145200,883591170,15100,15100,15100,15100,0
|
|
20241218,145100,883591170,15100,15100,15100,15100,500
|
|
20241218,145000,876041170,15100,15070,15100,15070,186
|
|
20241218,144900,873237070,15090,15090,15090,15090,0
|
|
20241218,144800,873237070,15090,15080,15090,15080,52
|
|
20241218,144700,872452810,15080,15080,15080,15080,108
|
|
20241218,144600,870824170,15080,15080,15080,15080,0
|
|
20241218,144500,870824170,15080,15080,15080,15080,0
|
|
20241218,144400,870824170,15080,15080,15080,15080,0
|
|
20241218,144300,870824170,15080,15080,15080,15080,0
|
|
20241218,144200,870824170,15080,15080,15080,15080,84
|
|
20241218,144100,869557450,15080,15090,15090,15080,203
|
|
20241218,144000,866496110,15080,15090,15090,15080,7
|
|
20241218,143900,866390540,15070,15070,15070,15070,0
|
|
20241218,143800,866390540,15070,15070,15070,15070,70
|
|
20241218,143700,865335640,15070,15070,15070,15070,30
|
|
20241218,143600,864883540,15100,15100,15100,15100,0
|
|
20241218,143500,864883540,15100,15100,15100,15100,0
|
|
20241218,143400,864883540,15100,15100,15100,15100,110
|
|
20241218,143300,863222540,15100,15100,15100,15100,5
|
|
20241218,143200,863147040,15100,15090,15100,15090,63
|
|
20241218,143100,862196140,15100,15100,15100,15100,0
|
|
20241218,143000,862196140,15100,15100,15100,15100,0
|
|
20241218,142900,862196140,15100,15110,15110,15100,748
|
|
20241218,142800,850901240,15110,15100,15110,15100,172
|
|
20241218,142700,848303320,15110,15110,15110,15110,70
|
|
20241218,142600,847245620,15110,15110,15110,15110,130
|
|
20241218,142500,845281320,15100,15100,15100,15100,201
|
|
20241218,142400,842246220,15100,15100,15100,15100,20
|
|
20241218,142300,841944220,15100,15090,15100,15090,208
|
|
20241218,142200,838803810,15090,15090,15090,15090,50
|
|
20241218,142100,838049310,15090,15100,15100,15090,208
|
|
20241218,142000,834909820,15100,15080,15100,15050,439
|
|
20241218,141900,828282810,15090,15090,15090,15090,1
|
|
20241218,141800,828267720,15090,15090,15090,15090,0
|
|
20241218,141700,828267720,15090,15040,15090,15040,170
|
|
20241218,141600,825709920,15090,15090,15090,15090,100
|
|
20241218,141500,824200920,15090,15090,15090,15090,0
|
|
20241218,141400,824200920,15090,15090,15090,15090,0
|
|
20241218,141300,824200920,15090,15090,15090,15090,0
|
|
20241218,141200,824200920,15090,15090,15090,15090,0
|
|
20241218,141100,824200920,15090,15090,15090,15090,10
|
|
20241218,141000,824050020,15090,15090,15090,15090,4
|
|
20241218,140900,823989660,15090,15090,15090,15090,0
|
|
20241218,140800,823989660,15090,15090,15090,15090,0
|
|
20241218,140700,823989660,15090,15090,15090,15090,3
|
|
20241218,140600,823944390,15090,15090,15090,15090,13
|
|
20241218,140500,823748220,15090,15090,15090,15090,0
|
|
20241218,140400,823748220,15090,15090,15090,15090,15
|
|
20241218,140300,823521870,15100,15100,15100,15100,0
|
|
20241218,140200,823521870,15100,15100,15100,15100,10
|
|
20241218,140100,823370870,15030,15100,15100,15030,531
|
|
20241218,140000,815386110,15090,15090,15090,15090,20
|
|
20241218,135900,815084310,15060,15060,15060,15060,72
|
|
20241218,135800,813999990,15060,15060,15060,15060,70
|
|
20241218,135700,812945790,15060,14990,15060,14990,2157
|
|
20241218,135600,780587450,14990,14990,14990,14990,0
|
|
20241218,135500,780587450,14990,14960,14990,14850,718
|
|
20241218,135400,769856270,14850,14890,14890,14850,700
|
|
20241218,135300,759451910,14970,14970,14970,14970,0
|
|
20241218,135200,759451910,14970,14970,14970,14950,3
|
|
20241218,135100,759407020,14870,14880,14880,14870,182
|
|
20241218,135000,756699730,14970,14970,14970,14970,1
|
|
20241218,134900,756684760,14970,14910,14970,14870,1301
|
|
20241218,134800,737316470,14970,14970,14970,14970,366
|
|
20241218,134700,731837450,14990,14990,14990,14990,0
|
|
20241218,134600,731837450,14990,14990,14990,14990,0
|
|
20241218,134500,731837450,14990,14990,14990,14990,0
|
|
20241218,134400,731837450,14990,14990,14990,14850,1001
|
|
20241218,134300,716919770,15000,15000,15000,15000,0
|
|
20241218,134200,716919770,15000,15000,15000,15000,0
|
|
20241218,134100,716919770,15000,15000,15000,15000,8
|
|
20241218,134000,716799770,15000,15000,15000,15000,0
|
|
20241218,133900,716799770,15000,15000,15000,15000,0
|
|
20241218,133800,716799770,15000,14970,15000,14970,14
|
|
20241218,133700,716590160,15000,15000,15000,15000,0
|
|
20241218,133600,716590160,15000,15000,15000,15000,1
|
|
20241218,133500,716575160,15000,14970,15000,14970,91
|
|
20241218,133400,715212860,14970,14960,14970,14960,63
|
|
20241218,133300,714269760,14960,14950,14960,14950,157
|
|
20241218,133200,711921110,14950,14950,14950,14950,0
|
|
20241218,133100,711921110,14950,14950,14950,14950,0
|
|
20241218,133000,711921110,14950,14950,14950,14950,0
|
|
20241218,132900,711921110,14950,14950,14950,14950,5
|
|
20241218,132800,711846360,14950,14950,14950,14950,151
|
|
20241218,132700,709588910,14870,14950,14950,14870,11
|
|
20241218,132600,709425260,14850,14950,14950,14850,4100
|
|
20241218,132500,648389650,14950,14950,14950,14950,0
|
|
20241218,132400,648389650,14950,14950,14950,14950,46
|
|
20241218,132300,647701950,14950,14950,14950,14950,44
|
|
20241218,132200,647044150,14950,14950,14950,14950,0
|
|
20241218,132100,647044150,14950,14950,14950,14950,384
|
|
20241218,132000,641303350,14950,14950,14950,14950,72
|
|
20241218,131900,640226950,14950,14950,14950,14950,66
|
|
20241218,131800,639240250,14910,14910,14910,14910,0
|
|
20241218,131700,639240250,14910,14910,14910,14910,0
|
|
20241218,131600,639240250,14910,14910,14910,14910,1
|
|
20241218,131500,639225340,14950,14950,14950,14950,52
|
|
20241218,131400,638447940,14910,14910,14910,14910,8
|
|
20241218,131300,638328660,14950,14950,14950,14950,0
|
|
20241218,131200,638328660,14950,14950,14950,14950,0
|
|
20241218,131100,638328660,14950,14950,14950,14950,0
|
|
20241218,131000,638328660,14950,14950,14950,14950,0
|
|
20241218,130900,638328660,14950,14950,14950,14950,0
|
|
20241218,130800,638328660,14950,14950,14950,14950,0
|
|
20241218,130700,638328660,14950,14950,14950,14950,0
|
|
20241218,130600,638328660,14950,14950,14950,14950,1
|
|
20241218,130500,638313710,14950,14950,14950,14950,7
|
|
20241218,130400,638209060,14950,14910,14950,14910,118
|
|
20241218,130300,636448560,14910,14910,14910,14910,81
|
|
20241218,130200,635240850,14950,14940,14950,14940,100
|
|
20241218,130100,633745950,14940,14940,14940,14940,0
|
|
20241218,130000,633745950,14940,14940,14940,14940,86
|
|
20241218,125900,632461110,14940,14910,14940,14910,415
|
|
20241218,125800,626261040,14910,14910,14910,14910,89
|
|
20241218,125700,624934050,14920,14920,14920,14920,1
|
|
20241218,125600,624919130,14920,14930,14930,14920,72
|
|
20241218,125500,623844880,14930,14940,14940,14930,98
|
|
20241218,125400,622381730,14940,14940,14940,14940,0
|
|
20241218,125300,622381730,14940,14940,14940,14940,20
|
|
20241218,125200,622082930,14930,14930,14930,14930,100
|
|
20241218,125100,620589930,14930,14930,14930,14930,15
|
|
20241218,125000,620365980,14930,14930,14930,14910,426
|
|
20241218,124900,614010210,14930,14930,14930,14930,175
|
|
20241218,124800,611397460,14930,14940,14940,14930,289
|
|
20241218,124700,607080700,14940,14950,14950,14940,145
|
|
20241218,124600,604913850,14950,14950,14950,14950,0
|
|
20241218,124500,604913850,14950,14950,14950,14950,700
|
|
20241218,124400,594448850,15000,15000,15000,15000,11
|
|
20241218,124300,594283850,15000,15000,15000,15000,1
|
|
20241218,124200,594268850,14950,14950,14950,14950,0
|
|
20241218,124100,594268850,14950,14950,14950,14950,1
|
|
20241218,124000,594253900,15000,15000,15000,15000,0
|
|
20241218,123900,594253900,15000,15000,15000,15000,5
|
|
20241218,123800,594178900,15010,15010,15010,15010,0
|
|
20241218,123700,594178900,15010,15010,15010,15010,9
|
|
20241218,123600,594043810,15010,15010,15010,15010,7
|
|
20241218,123500,593938740,14950,14950,14950,14950,5
|
|
20241218,123400,593863990,14950,14950,14950,14950,12
|
|
20241218,123300,593684590,14980,14970,14980,14970,110
|
|
20241218,123200,592037790,14950,14980,14980,14940,154
|
|
20241218,123100,589735660,14980,14980,14980,14980,15
|
|
20241218,123000,589510960,14980,14980,14980,14980,1
|
|
20241218,122900,589495980,14980,14980,14980,14980,0
|
|
20241218,122800,589495980,14980,14980,14980,14980,4
|
|
20241218,122700,589436060,14980,14980,14980,14980,0
|
|
20241218,122600,589436060,14980,14980,14980,14980,0
|
|
20241218,122500,589436060,14980,14980,14980,14980,0
|
|
20241218,122400,589436060,14980,14980,14980,14980,0
|
|
20241218,122300,589436060,14980,14980,14980,14980,112
|
|
20241218,122200,587758300,14930,14930,14930,14930,0
|
|
20241218,122100,587758300,14930,14930,14930,14930,5
|
|
20241218,122000,587683650,14980,14980,14980,14980,0
|
|
20241218,121900,587683650,14980,14980,14980,14980,0
|
|
20241218,121800,587683650,14980,14980,14980,14980,37
|
|
20241218,121700,587129390,14980,14980,14980,14980,1
|
|
20241218,121600,587114410,14920,14990,14990,14920,435
|
|
20241218,121500,580620880,15000,15000,15000,15000,30
|
|
20241218,121400,580170880,15000,15000,15000,15000,0
|
|
20241218,121300,580170880,15000,15000,15000,15000,0
|
|
20241218,121200,580170880,15000,15000,15000,15000,1
|
|
20241218,121100,580155880,14920,14920,14920,14920,0
|
|
20241218,121000,580155880,14920,14920,14920,14920,137
|
|
20241218,120900,578111840,15010,15010,15010,15010,0
|
|
20241218,120800,578111840,15010,15010,15010,15010,0
|
|
20241218,120700,578111840,15010,15010,15010,15010,21
|
|
20241218,120600,577796630,15010,14950,15010,14920,251
|
|
20241218,120500,574051550,14920,14960,14960,14920,200
|
|
20241218,120400,571067390,14920,14960,14960,14920,781
|
|
20241218,120300,559400950,14930,14940,14940,14930,110
|
|
20241218,120200,557758530,14930,14940,14940,14930,198
|
|
20241218,120100,554801340,14950,14950,14950,14950,14
|
|
20241218,120000,554592040,14950,14950,14950,14950,224
|
|
20241218,115900,551243240,14960,14960,14960,14960,18
|
|
20241218,115800,550973960,15000,15000,15000,15000,0
|
|
20241218,115700,550973960,15000,15000,15000,15000,2
|
|
20241218,115600,550943960,14960,14960,14960,14960,60
|
|
20241218,115500,550046360,14960,14960,14960,14960,1
|
|
20241218,115400,550031400,15000,15000,15000,15000,300
|
|
20241218,115300,545531400,15000,15000,15000,15000,0
|
|
20241218,115200,545531400,15000,15000,15000,15000,0
|
|
20241218,115100,545531400,15000,15000,15000,15000,0
|
|
20241218,115000,545531400,15000,15000,15000,15000,0
|
|
20241218,114900,545531400,15000,15000,15000,15000,20
|
|
20241218,114800,545231400,15000,15000,15000,15000,0
|
|
20241218,114700,545231400,15000,15000,15000,15000,0
|
|
20241218,114600,545231400,15000,15000,15000,15000,2
|
|
20241218,114500,545201400,14950,14950,14950,14950,90
|
|
20241218,114400,543855900,14950,14950,14950,14950,0
|
|
20241218,114300,543855900,14950,14950,14950,14950,0
|
|
20241218,114200,543855900,14950,14950,14950,14950,0
|
|
20241218,114100,543855900,14950,14950,14950,14950,49
|
|
20241218,114000,543123350,14950,14950,14950,14950,0
|
|
20241218,113900,543123350,14950,14950,14950,14950,37
|
|
20241218,113800,542570200,14950,14950,14950,14950,4
|
|
20241218,113700,542510400,14950,14950,14950,14950,70
|
|
20241218,113600,541463900,15000,15000,15000,15000,1
|
|
20241218,113500,541448900,15000,15000,15000,15000,1
|
|
20241218,113400,541433900,14950,14950,14950,14950,90
|
|
20241218,113300,540088400,15000,15000,15000,15000,0
|
|
20241218,113200,540088400,15000,15000,15000,15000,2
|
|
20241218,113100,540058400,14950,14950,14950,14950,0
|
|
20241218,113000,540058400,14950,14950,14950,14950,200
|
|
20241218,112900,537068400,15000,14980,15000,14980,6
|
|
20241218,112800,536978500,14950,14980,14980,14950,102
|
|
20241218,112700,535453240,14980,14980,14980,14980,0
|
|
20241218,112600,535453240,14980,14980,14980,14980,0
|
|
20241218,112500,535453240,14980,14980,14980,14980,12
|
|
20241218,112400,535273480,14950,14950,14950,14950,1
|
|
20241218,112300,535258530,14950,14950,14950,14950,0
|
|
20241218,112200,535258530,14950,14950,14950,14950,13
|
|
20241218,112100,535064180,14940,14940,14940,14940,0
|
|
20241218,112000,535064180,14940,14940,14940,14940,11
|
|
20241218,111900,534899840,14950,14950,14950,14940,106
|
|
20241218,111800,533315700,14950,14950,14950,14950,1
|
|
20241218,111700,533300750,14950,14950,14950,14950,44
|
|
20241218,111600,532642950,14950,14950,14950,14950,256
|
|
20241218,111500,528815750,14950,14950,14960,14950,122
|
|
20241218,111400,526991840,14960,14970,14970,14960,62
|
|
20241218,111300,526064300,14970,14970,14970,14970,2
|
|
20241218,111200,526034360,14970,14970,14970,14970,35
|
|
20241218,111100,525510410,14970,14990,14990,14970,261
|
|
20241218,111000,521602780,14990,14990,14990,14990,0
|
|
20241218,110900,521602780,14990,14990,14990,14990,0
|
|
20241218,110800,521602780,14990,15010,15010,14990,170
|
|
20241218,110700,519052680,15010,15010,15010,15010,90
|
|
20241218,110600,517701780,15010,15020,15020,15010,265
|
|
20241218,110500,513722580,15020,15020,15020,15020,0
|
|
20241218,110400,513722580,15020,15070,15070,15020,5
|
|
20241218,110300,513647330,15070,15120,15120,15070,119
|
|
20241218,110200,511848480,15120,15120,15120,15120,0
|
|
20241218,110100,511848480,15120,15120,15120,15120,6
|
|
20241218,110000,511757760,15050,15050,15050,15050,39
|
|
20241218,105900,511170810,15050,15050,15050,15050,29
|
|
20241218,105800,510734360,15020,15010,15020,15010,454
|
|
20241218,105700,503915320,14970,14980,14980,14970,159
|
|
20241218,105600,501535050,15000,14970,15000,14960,217
|
|
20241218,105500,498284580,14970,14970,14970,14970,30
|
|
20241218,105400,497835480,14980,15000,15000,14980,323
|
|
20241218,105300,492995110,15020,15010,15020,15000,1476
|
|
20241218,105200,470846530,15020,15020,15020,15020,11
|
|
20241218,105100,470681310,15020,15020,15020,15020,90
|
|
20241218,105000,469329510,15020,15020,15020,15020,347
|
|
20241218,104900,464117570,15020,15030,15030,15020,220
|
|
20241218,104800,460812170,15030,15030,15030,15030,50
|
|
20241218,104700,460060670,15030,15030,15030,15030,319
|
|
20241218,104600,455266100,15030,15030,15030,15030,121
|
|
20241218,104500,453447470,15050,15050,15050,15050,0
|
|
20241218,104400,453447470,15050,15050,15110,15050,108
|
|
20241218,104300,451821940,15060,15090,15090,15060,1258
|
|
20241218,104200,432869330,15090,15090,15090,15090,4
|
|
20241218,104100,432808970,15100,15100,15100,15100,82
|
|
20241218,104000,431570770,15110,15100,15110,15100,30
|
|
20241218,103900,431117670,15110,15110,15110,15110,0
|
|
20241218,103800,431117670,15110,15110,15110,15110,50
|
|
20241218,103700,430362170,15110,15110,15110,15110,36
|
|
20241218,103600,429818210,15140,15140,15140,15140,0
|
|
20241218,103500,429818210,15140,15140,15140,15140,0
|
|
20241218,103400,429818210,15140,15140,15140,15140,0
|
|
20241218,103300,429818210,15140,15140,15140,15140,14
|
|
20241218,103200,429606250,15110,15110,15110,15110,0
|
|
20241218,103100,429606250,15110,15110,15110,15110,200
|
|
20241218,103000,426584250,15130,15130,15130,15130,7
|
|
20241218,102900,426478340,15110,15110,15110,15110,40
|
|
20241218,102800,425873940,15110,15110,15110,15110,0
|
|
20241218,102700,425873940,15110,15110,15110,15110,18
|
|
20241218,102600,425601960,15110,15110,15110,15110,3
|
|
20241218,102500,425556630,15130,15130,15130,15130,150
|
|
20241218,102400,423287130,15120,15110,15120,15110,8
|
|
20241218,102300,423166180,15100,15100,15100,15100,123
|
|
20241218,102200,421308880,15100,15110,15110,15100,13
|
|
20241218,102100,421112560,15110,15110,15120,15110,17
|
|
20241218,102000,420855560,15130,15130,15130,15130,0
|
|
20241218,101900,420855560,15130,15130,15130,15130,0
|
|
20241218,101800,420855560,15130,15130,15130,15130,2
|
|
20241218,101700,420825300,15130,15130,15130,15130,57
|
|
20241218,101600,419962890,15130,15140,15140,15130,98
|
|
20241218,101500,418480110,15130,15130,15130,15130,0
|
|
20241218,101400,418480110,15130,15130,15130,15130,322
|
|
20241218,101300,413608250,15120,15120,15120,15120,5
|
|
20241218,101200,413532650,15130,15130,15130,15130,1
|
|
20241218,101100,413517520,15130,15130,15130,15130,9
|
|
20241218,101000,413381350,15130,15110,15130,15110,232
|
|
20241218,100900,409871990,15070,15070,15070,15070,0
|
|
20241218,100800,409871990,15070,15130,15130,15070,301
|
|
20241218,100700,405329760,15080,15080,15080,15080,117
|
|
20241218,100600,403565400,15080,15100,15100,15080,180
|
|
20241218,100500,400848310,15140,15140,15140,15140,0
|
|
20241218,100400,400848310,15140,15140,15140,15140,0
|
|
20241218,100300,400848310,15140,15140,15140,15140,1
|
|
20241218,100200,400833170,15140,15140,15140,15140,1
|
|
20241218,100100,400818030,15090,15140,15140,15090,157
|
|
20241218,100000,398448050,15140,15140,15140,15140,1
|
|
20241218,095900,398432910,15120,15140,15140,15120,279
|
|
20241218,095800,394213650,15140,15160,15160,15140,37
|
|
20241218,095700,393653410,15160,15140,15160,15140,12
|
|
20241218,095600,393471670,15130,15170,15170,15130,98
|
|
20241218,095500,391988730,15130,15130,15130,15130,2
|
|
20241218,095400,391958470,15170,15170,15170,15170,0
|
|
20241218,095300,391958470,15170,15200,15220,15170,260
|
|
20241218,095200,388014070,15200,15200,15200,15200,10
|
|
20241218,095100,387862070,15200,15200,15200,15200,50
|
|
20241218,095000,387102070,15200,15220,15220,15200,10
|
|
20241218,094900,386949970,15220,15140,15220,15140,381
|
|
20241218,094800,381181550,15140,15140,15140,15140,0
|
|
20241218,094700,381181550,15140,15140,15140,15140,0
|
|
20241218,094600,381181550,15140,15140,15140,15140,100
|
|
20241218,094500,379667550,15140,15140,15140,15140,73
|
|
20241218,094400,378562330,15120,15120,15120,15120,362
|
|
20241218,094300,373088890,15120,15120,15120,15120,6
|
|
20241218,094200,372998170,15120,15120,15120,15120,153
|
|
20241218,094100,370684810,15100,15060,15100,15060,2162
|
|
20241218,094000,338125050,15070,15140,15140,15070,719
|
|
20241218,093900,327268150,15140,15140,15140,15140,18
|
|
20241218,093800,326995630,15140,15140,15140,15130,470
|
|
20241218,093700,319881950,15140,15140,15140,15140,37
|
|
20241218,093600,319321770,15150,15150,15150,15150,30
|
|
20241218,093500,318867270,15150,15140,15150,15140,60
|
|
20241218,093400,317958770,15140,15140,15140,15140,64
|
|
20241218,093300,316989810,15140,15180,15180,15140,1064
|
|
20241218,093200,300863420,15200,15210,15210,15200,115
|
|
20241218,093100,299115370,15280,15280,15280,15280,448
|
|
20241218,093000,292269930,15180,15180,15180,15180,26
|
|
20241218,092900,291875250,15180,15190,15190,15180,275
|
|
20241218,092800,287699740,15200,15240,15240,15200,277
|
|
20241218,092700,283486190,15250,15250,15250,15250,52
|
|
20241218,092600,282693190,15250,15240,15250,15240,255
|
|
20241218,092500,278805020,15250,15200,15250,15200,512
|
|
20241218,092400,271022370,15200,15200,15200,15200,33
|
|
20241218,092300,270520770,15200,15190,15200,15190,268
|
|
20241218,092200,266449830,15190,15190,15190,15190,60
|
|
20241218,092100,265538430,15190,15150,15190,15150,141
|
|
20241218,092000,263397640,15150,15150,15190,15150,107
|
|
20241218,091900,261776550,15150,15200,15200,15150,141
|
|
20241218,091800,259634960,15200,15230,15230,15200,752
|
|
20241218,091700,248193580,15250,15250,15300,15250,2020
|
|
20241218,091600,217385020,15250,15300,15300,15250,137
|
|
20241218,091500,215295320,15240,15300,15310,15240,253
|
|
20241218,091400,211432140,15300,15350,15350,15300,239
|
|
20241218,091300,207768730,15350,15350,15350,15350,120
|
|
20241218,091200,205926730,15350,15360,15360,15350,847
|
|
20241218,091100,192918160,15360,15370,15370,15360,142
|
|
20241218,091000,190735770,15370,15450,15500,15370,123
|
|
20241218,090900,188837580,15500,15450,15500,15450,2382
|
|
20241218,090800,151919730,15500,15320,15500,15320,1166
|
|
20241218,090700,133896850,15350,15490,15500,15350,1080
|
|
20241218,090600,117192450,15490,15350,15500,15350,1749
|
|
20241218,090500,90201410,15350,15220,15360,15220,3012
|
|
20241218,090400,44165780,15220,15130,15220,15130,902
|
|
20241218,090300,30495660,15130,15190,15190,15130,538
|
|
20241218,090200,22355480,15150,15190,15190,15150,367
|
|
20241218,090100,16794530,15190,15180,15190,15180,519
|
|
20241218,090000,8912420,15160,15190,15190,15160,587
|