725 lines
37 KiB
CSV
725 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210200,527949960,14800,14800,14800,14800,522
|
|
20241219,210100,527949960,14800,14800,14800,14800,0
|
|
20241219,210000,527949960,14800,14800,14800,14800,0
|
|
20241219,205900,527949960,14800,14800,14800,14800,0
|
|
20241219,205800,527949960,14800,14800,14800,14800,0
|
|
20241219,205700,527949960,14800,14800,14800,14800,0
|
|
20241219,205600,527949960,14800,14800,14800,14800,0
|
|
20241219,205500,527949960,14800,14800,14800,14800,0
|
|
20241219,205400,527949960,14800,14800,14800,14800,0
|
|
20241219,205300,527949960,14800,14800,14800,14800,0
|
|
20241219,205200,527949960,14800,14800,14800,14800,0
|
|
20241219,205100,527949960,14800,14800,14800,14800,0
|
|
20241219,205000,527949960,14800,14800,14800,14800,0
|
|
20241219,204900,527949960,14800,14800,14800,14800,0
|
|
20241219,204800,527949960,14800,14800,14800,14800,0
|
|
20241219,204700,527949960,14800,14800,14800,14800,0
|
|
20241219,204600,527949960,14800,14800,14800,14800,0
|
|
20241219,204500,527949960,14800,14800,14800,14800,0
|
|
20241219,204400,527949960,14800,14800,14800,14800,0
|
|
20241219,204300,527949960,14800,14800,14800,14800,0
|
|
20241219,204200,527949960,14800,14800,14800,14800,0
|
|
20241219,204100,527949960,14800,14800,14800,14800,0
|
|
20241219,204000,527949960,14800,14800,14800,14800,0
|
|
20241219,203900,527949960,14800,14800,14800,14800,0
|
|
20241219,203800,527949960,14800,14800,14800,14800,0
|
|
20241219,203700,527949960,14800,14800,14800,14800,0
|
|
20241219,203600,527949960,14800,14800,14800,14800,0
|
|
20241219,203500,527949960,14800,14800,14800,14800,0
|
|
20241219,203400,527949960,14800,14800,14800,14800,0
|
|
20241219,203300,527949960,14800,14800,14800,14800,0
|
|
20241219,203200,527949960,14800,14800,14800,14800,522
|
|
20241219,203100,527949960,14800,14800,14800,14800,0
|
|
20241219,203000,527949960,14800,14800,14800,14800,0
|
|
20241219,202900,527949960,14800,14800,14800,14800,0
|
|
20241219,202800,527949960,14800,14800,14800,14800,0
|
|
20241219,202700,527949960,14800,14800,14800,14800,0
|
|
20241219,202600,527949960,14800,14800,14800,14800,0
|
|
20241219,202500,527949960,14800,14800,14800,14800,0
|
|
20241219,202400,527949960,14800,14800,14800,14800,0
|
|
20241219,202300,527949960,14800,14800,14800,14800,0
|
|
20241219,202200,527949960,14800,14800,14800,14800,0
|
|
20241219,202100,527949960,14800,14800,14800,14800,0
|
|
20241219,202000,527949960,14800,14800,14800,14800,0
|
|
20241219,201900,527949960,14800,14800,14800,14800,0
|
|
20241219,201800,527949960,14800,14800,14800,14800,0
|
|
20241219,201700,527949960,14800,14800,14800,14800,0
|
|
20241219,201600,527949960,14800,14800,14800,14800,0
|
|
20241219,201500,527949960,14800,14800,14800,14800,0
|
|
20241219,201400,527949960,14800,14800,14800,14800,0
|
|
20241219,201300,527949960,14800,14800,14800,14800,0
|
|
20241219,201200,527949960,14800,14800,14800,14800,0
|
|
20241219,201100,527949960,14800,14800,14800,14800,0
|
|
20241219,201000,527949960,14800,14800,14800,14800,0
|
|
20241219,200900,527949960,14800,14800,14800,14800,0
|
|
20241219,200800,527949960,14800,14800,14800,14800,0
|
|
20241219,200700,527949960,14800,14800,14800,14800,0
|
|
20241219,200600,527949960,14800,14800,14800,14800,0
|
|
20241219,200500,527949960,14800,14800,14800,14800,0
|
|
20241219,200400,527949960,14800,14800,14800,14800,0
|
|
20241219,200300,527949960,14800,14800,14800,14800,0
|
|
20241219,200200,527949960,14800,14800,14800,14800,522
|
|
20241219,200100,527949960,14800,14800,14800,14800,0
|
|
20241219,200000,527949960,14800,14800,14800,14800,0
|
|
20241219,195900,527949960,14800,14800,14800,14800,0
|
|
20241219,195800,527949960,14800,14800,14800,14800,0
|
|
20241219,195700,527949960,14800,14800,14800,14800,0
|
|
20241219,195600,527949960,14800,14800,14800,14800,0
|
|
20241219,195500,527949960,14800,14800,14800,14800,0
|
|
20241219,195400,527949960,14800,14800,14800,14800,0
|
|
20241219,195300,527949960,14800,14800,14800,14800,0
|
|
20241219,195200,527949960,14800,14800,14800,14800,0
|
|
20241219,195100,527949960,14800,14800,14800,14800,0
|
|
20241219,195000,527949960,14800,14800,14800,14800,0
|
|
20241219,194900,527949960,14800,14800,14800,14800,0
|
|
20241219,194800,527949960,14800,14800,14800,14800,0
|
|
20241219,194700,527949960,14800,14800,14800,14800,0
|
|
20241219,194600,527949960,14800,14800,14800,14800,0
|
|
20241219,194500,527949960,14800,14800,14800,14800,0
|
|
20241219,194400,527949960,14800,14800,14800,14800,0
|
|
20241219,194300,527949960,14800,14800,14800,14800,0
|
|
20241219,194200,527949960,14800,14800,14800,14800,0
|
|
20241219,194100,527949960,14800,14800,14800,14800,0
|
|
20241219,194000,527949960,14800,14800,14800,14800,0
|
|
20241219,193900,527949960,14800,14800,14800,14800,0
|
|
20241219,193800,527949960,14800,14800,14800,14800,0
|
|
20241219,193700,527949960,14800,14800,14800,14800,0
|
|
20241219,193600,527949960,14800,14800,14800,14800,0
|
|
20241219,193500,527949960,14800,14800,14800,14800,0
|
|
20241219,193400,527949960,14800,14800,14800,14800,0
|
|
20241219,193300,527949960,14800,14800,14800,14800,0
|
|
20241219,193200,527949960,14800,14800,14800,14800,522
|
|
20241219,193100,527949960,14800,14800,14800,14800,0
|
|
20241219,193000,527949960,14800,14800,14800,14800,0
|
|
20241219,192900,527949960,14800,14800,14800,14800,0
|
|
20241219,192800,527949960,14800,14800,14800,14800,0
|
|
20241219,192700,527949960,14800,14800,14800,14800,0
|
|
20241219,192600,527949960,14800,14800,14800,14800,0
|
|
20241219,192500,527949960,14800,14800,14800,14800,0
|
|
20241219,192400,527949960,14800,14800,14800,14800,0
|
|
20241219,192300,527949960,14800,14800,14800,14800,0
|
|
20241219,192200,527949960,14800,14800,14800,14800,0
|
|
20241219,192100,527949960,14800,14800,14800,14800,0
|
|
20241219,192000,527949960,14800,14800,14800,14800,0
|
|
20241219,191900,527949960,14800,14800,14800,14800,0
|
|
20241219,191800,527949960,14800,14800,14800,14800,0
|
|
20241219,191700,527949960,14800,14800,14800,14800,0
|
|
20241219,191600,527949960,14800,14800,14800,14800,0
|
|
20241219,191500,527949960,14800,14800,14800,14800,0
|
|
20241219,191400,527949960,14800,14800,14800,14800,0
|
|
20241219,191300,527949960,14800,14800,14800,14800,0
|
|
20241219,191200,527949960,14800,14800,14800,14800,0
|
|
20241219,191100,527949960,14800,14800,14800,14800,0
|
|
20241219,191000,527949960,14800,14800,14800,14800,0
|
|
20241219,190900,527949960,14800,14800,14800,14800,0
|
|
20241219,190800,527949960,14800,14800,14800,14800,0
|
|
20241219,190700,527949960,14800,14800,14800,14800,0
|
|
20241219,190600,527949960,14800,14800,14800,14800,0
|
|
20241219,190500,527949960,14800,14800,14800,14800,0
|
|
20241219,190400,527949960,14800,14800,14800,14800,0
|
|
20241219,190300,527949960,14800,14800,14800,14800,0
|
|
20241219,190200,527949960,14800,14800,14800,14800,522
|
|
20241219,190100,527949960,14800,14800,14800,14800,0
|
|
20241219,190000,527949960,14800,14800,14800,14800,0
|
|
20241219,185900,527949960,14800,14800,14800,14800,0
|
|
20241219,185800,527949960,14800,14800,14800,14800,0
|
|
20241219,185700,527949960,14800,14800,14800,14800,0
|
|
20241219,185600,527949960,14800,14800,14800,14800,0
|
|
20241219,185500,527949960,14800,14800,14800,14800,0
|
|
20241219,185400,527949960,14800,14800,14800,14800,0
|
|
20241219,185300,527949960,14800,14800,14800,14800,0
|
|
20241219,185200,527949960,14800,14800,14800,14800,0
|
|
20241219,185100,527949960,14800,14800,14800,14800,0
|
|
20241219,185000,527949960,14800,14800,14800,14800,0
|
|
20241219,184900,527949960,14800,14800,14800,14800,0
|
|
20241219,184800,527949960,14800,14800,14800,14800,0
|
|
20241219,184700,527949960,14800,14800,14800,14800,0
|
|
20241219,184600,527949960,14800,14800,14800,14800,0
|
|
20241219,184500,527949960,14800,14800,14800,14800,0
|
|
20241219,184400,527949960,14800,14800,14800,14800,0
|
|
20241219,184300,527949960,14800,14800,14800,14800,0
|
|
20241219,184200,527949960,14800,14800,14800,14800,0
|
|
20241219,184100,527949960,14800,14800,14800,14800,0
|
|
20241219,184000,527949960,14800,14800,14800,14800,0
|
|
20241219,183900,527949960,14800,14800,14800,14800,0
|
|
20241219,183800,527949960,14800,14800,14800,14800,0
|
|
20241219,183700,527949960,14800,14800,14800,14800,0
|
|
20241219,183600,527949960,14800,14800,14800,14800,0
|
|
20241219,183500,527949960,14800,14800,14800,14800,0
|
|
20241219,183400,527949960,14800,14800,14800,14800,0
|
|
20241219,183300,527949960,14800,14800,14800,14800,0
|
|
20241219,183200,527949960,14800,14800,14800,14800,522
|
|
20241219,183100,527949960,14800,14800,14800,14800,0
|
|
20241219,183000,527949960,14800,14800,14800,14800,0
|
|
20241219,182900,527949960,14800,14800,14800,14800,0
|
|
20241219,182800,527949960,14800,14800,14800,14800,0
|
|
20241219,182700,527949960,14800,14800,14800,14800,0
|
|
20241219,182600,527949960,14800,14800,14800,14800,0
|
|
20241219,182500,527949960,14800,14800,14800,14800,0
|
|
20241219,182400,527949960,14800,14800,14800,14800,0
|
|
20241219,182300,527949960,14800,14800,14800,14800,0
|
|
20241219,182200,527949960,14800,14800,14800,14800,0
|
|
20241219,182100,527949960,14800,14800,14800,14800,0
|
|
20241219,182000,527949960,14800,14800,14800,14800,0
|
|
20241219,181900,527949960,14800,14800,14800,14800,0
|
|
20241219,181800,527949960,14800,14800,14800,14800,0
|
|
20241219,181700,527949960,14800,14800,14800,14800,0
|
|
20241219,181600,527949960,14800,14800,14800,14800,0
|
|
20241219,181500,527949960,14800,14800,14800,14800,0
|
|
20241219,181400,527949960,14800,14800,14800,14800,0
|
|
20241219,181300,527949960,14800,14800,14800,14800,0
|
|
20241219,181200,527949960,14800,14800,14800,14800,0
|
|
20241219,181100,527949960,14800,14800,14800,14800,0
|
|
20241219,181000,527949960,14800,14800,14800,14800,0
|
|
20241219,180900,527949960,14800,14800,14800,14800,0
|
|
20241219,180800,527949960,14800,14800,14800,14800,0
|
|
20241219,180700,527949960,14800,14800,14800,14800,0
|
|
20241219,180600,527949960,14800,14800,14800,14800,0
|
|
20241219,180500,527949960,14800,14800,14800,14800,0
|
|
20241219,180400,527949960,14800,14800,14800,14800,0
|
|
20241219,180300,527949960,14800,14800,14800,14800,0
|
|
20241219,180200,527949960,14800,14800,14800,14800,522
|
|
20241219,180100,527949960,14800,14800,14800,14800,0
|
|
20241219,180000,527949960,14800,14800,14800,14800,0
|
|
20241219,175900,527949960,14800,14800,14800,14800,0
|
|
20241219,175800,527949960,14800,14800,14800,14800,0
|
|
20241219,175700,527949960,14800,14800,14800,14800,0
|
|
20241219,175600,527949960,14800,14800,14800,14800,0
|
|
20241219,175500,527949960,14800,14800,14800,14800,0
|
|
20241219,175400,527949960,14800,14800,14800,14800,0
|
|
20241219,175300,527949960,14800,14800,14800,14800,0
|
|
20241219,175200,527949960,14800,14800,14800,14800,0
|
|
20241219,175100,527949960,14800,14800,14800,14800,0
|
|
20241219,175000,527949960,14800,14800,14800,14800,0
|
|
20241219,174900,527949960,14800,14800,14800,14800,0
|
|
20241219,174800,527949960,14800,14800,14800,14800,0
|
|
20241219,174700,527949960,14800,14800,14800,14800,0
|
|
20241219,174600,527949960,14800,14800,14800,14800,0
|
|
20241219,174500,527949960,14800,14800,14800,14800,0
|
|
20241219,174400,527949960,14800,14800,14800,14800,0
|
|
20241219,174300,527949960,14800,14800,14800,14800,0
|
|
20241219,174200,527949960,14800,14800,14800,14800,0
|
|
20241219,174100,527949960,14800,14800,14800,14800,0
|
|
20241219,174000,527949960,14800,14800,14800,14800,0
|
|
20241219,173900,527949960,14800,14800,14800,14800,0
|
|
20241219,173800,527949960,14800,14800,14800,14800,0
|
|
20241219,173700,527949960,14800,14800,14800,14800,0
|
|
20241219,173600,527949960,14800,14800,14800,14800,0
|
|
20241219,173500,527949960,14800,14800,14800,14800,0
|
|
20241219,173400,527949960,14800,14800,14800,14800,0
|
|
20241219,173300,527949960,14800,14800,14800,14800,0
|
|
20241219,173200,527949960,14800,14800,14800,14800,522
|
|
20241219,173100,527949960,14800,14800,14800,14800,0
|
|
20241219,173000,527949960,14800,14800,14800,14800,0
|
|
20241219,172900,527949960,14800,14800,14800,14800,0
|
|
20241219,172800,527949960,14800,14800,14800,14800,0
|
|
20241219,172700,527949960,14800,14800,14800,14800,0
|
|
20241219,172600,527949960,14800,14800,14800,14800,0
|
|
20241219,172500,527949960,14800,14800,14800,14800,0
|
|
20241219,172400,527949960,14800,14800,14800,14800,0
|
|
20241219,172300,527949960,14800,14800,14800,14800,0
|
|
20241219,172200,527949960,14800,14800,14800,14800,0
|
|
20241219,172100,527949960,14800,14800,14800,14800,0
|
|
20241219,172000,527949960,14800,14800,14800,14800,0
|
|
20241219,171900,527949960,14800,14800,14800,14800,0
|
|
20241219,171800,527949960,14800,14800,14800,14800,0
|
|
20241219,171700,527949960,14800,14800,14800,14800,0
|
|
20241219,171600,527949960,14800,14800,14800,14800,0
|
|
20241219,171500,527949960,14800,14800,14800,14800,0
|
|
20241219,171400,527949960,14800,14800,14800,14800,0
|
|
20241219,171300,527949960,14800,14800,14800,14800,0
|
|
20241219,171200,527949960,14800,14800,14800,14800,0
|
|
20241219,171100,527949960,14800,14800,14800,14800,0
|
|
20241219,171000,527949960,14800,14800,14800,14800,0
|
|
20241219,170900,527949960,14800,14800,14800,14800,0
|
|
20241219,170800,527949960,14800,14800,14800,14800,0
|
|
20241219,170700,527949960,14800,14800,14800,14800,0
|
|
20241219,170600,527949960,14800,14800,14800,14800,0
|
|
20241219,170500,527949960,14800,14800,14800,14800,0
|
|
20241219,170400,527949960,14800,14800,14800,14800,0
|
|
20241219,170300,527949960,14800,14800,14800,14800,0
|
|
20241219,170200,527949960,14800,14800,14800,14800,522
|
|
20241219,170100,527949960,14800,14800,14800,14800,0
|
|
20241219,170000,527949960,14800,14800,14800,14800,0
|
|
20241219,165900,527949960,14800,14800,14800,14800,0
|
|
20241219,165800,527949960,14800,14800,14800,14800,0
|
|
20241219,165700,527949960,14800,14800,14800,14800,0
|
|
20241219,165600,527949960,14800,14800,14800,14800,0
|
|
20241219,165500,527949960,14800,14800,14800,14800,0
|
|
20241219,165400,527949960,14800,14800,14800,14800,0
|
|
20241219,165300,527949960,14800,14800,14800,14800,0
|
|
20241219,165200,527949960,14800,14800,14800,14800,0
|
|
20241219,165100,527949960,14800,14800,14800,14800,0
|
|
20241219,165000,527949960,14800,14800,14800,14800,0
|
|
20241219,164900,527949960,14800,14800,14800,14800,0
|
|
20241219,164800,527949960,14800,14800,14800,14800,0
|
|
20241219,164700,527949960,14800,14800,14800,14800,0
|
|
20241219,164600,527949960,14800,14800,14800,14800,0
|
|
20241219,164500,527949960,14800,14800,14800,14800,0
|
|
20241219,164400,527949960,14800,14800,14800,14800,0
|
|
20241219,164300,527949960,14800,14800,14800,14800,0
|
|
20241219,164200,527949960,14800,14800,14800,14800,0
|
|
20241219,164100,527949960,14800,14800,14800,14800,0
|
|
20241219,164000,527949960,14800,14800,14800,14800,0
|
|
20241219,163900,527949960,14800,14800,14800,14800,0
|
|
20241219,163800,527949960,14800,14800,14800,14800,0
|
|
20241219,163700,527949960,14800,14800,14800,14800,0
|
|
20241219,163600,527949960,14800,14800,14800,14800,0
|
|
20241219,163500,527949960,14800,14800,14800,14800,0
|
|
20241219,163400,527949960,14800,14800,14800,14800,0
|
|
20241219,163300,527949960,14800,14800,14800,14800,0
|
|
20241219,163200,527949960,14800,14800,14800,14800,522
|
|
20241219,163100,527949960,14800,14800,14800,14800,0
|
|
20241219,163000,527949960,14800,14800,14800,14800,0
|
|
20241219,162900,527949960,14800,14800,14800,14800,0
|
|
20241219,162800,527949960,14800,14800,14800,14800,0
|
|
20241219,162700,527949960,14800,14800,14800,14800,0
|
|
20241219,162600,527949960,14800,14800,14800,14800,0
|
|
20241219,162500,527949960,14800,14800,14800,14800,0
|
|
20241219,162400,527949960,14800,14800,14800,14800,0
|
|
20241219,162300,527949960,14800,14800,14800,14800,0
|
|
20241219,162200,527949960,14800,14800,14800,14800,0
|
|
20241219,162100,527949960,14800,14800,14800,14800,0
|
|
20241219,162000,527949960,14800,14800,14800,14800,0
|
|
20241219,161900,527949960,14800,14800,14800,14800,0
|
|
20241219,161800,527949960,14800,14800,14800,14800,0
|
|
20241219,161700,527949960,14800,14800,14800,14800,0
|
|
20241219,161600,527949960,14800,14800,14800,14800,0
|
|
20241219,161500,527949960,14800,14800,14800,14800,0
|
|
20241219,161400,527949960,14800,14800,14800,14800,0
|
|
20241219,161300,527949960,14800,14800,14800,14800,0
|
|
20241219,161200,527949960,14800,14800,14800,14800,0
|
|
20241219,161100,527949960,14800,14800,14800,14800,0
|
|
20241219,161000,527949960,14800,14800,14800,14800,0
|
|
20241219,160900,527949960,14800,14800,14800,14800,0
|
|
20241219,160800,527949960,14800,14800,14800,14800,0
|
|
20241219,160700,527949960,14800,14800,14800,14800,0
|
|
20241219,160600,527949960,14800,14800,14800,14800,0
|
|
20241219,160500,527949960,14800,14800,14800,14800,0
|
|
20241219,160400,527949960,14800,14800,14800,14800,0
|
|
20241219,160300,527949960,14800,14800,14800,14800,0
|
|
20241219,160200,527949960,14800,14800,14800,14800,522
|
|
20241219,160100,527949960,14800,14800,14800,14800,0
|
|
20241219,160000,527949960,14800,14800,14800,14800,0
|
|
20241219,155900,527949960,14800,14800,14800,14800,0
|
|
20241219,155800,527949960,14800,14800,14800,14800,0
|
|
20241219,155700,527949960,14800,14800,14800,14800,0
|
|
20241219,155600,527949960,14800,14800,14800,14800,0
|
|
20241219,155500,527949960,14800,14800,14800,14800,0
|
|
20241219,155400,527949960,14800,14800,14800,14800,0
|
|
20241219,155300,527949960,14800,14800,14800,14800,0
|
|
20241219,155200,527949960,14800,14800,14800,14800,0
|
|
20241219,155100,527949960,14800,14800,14800,14800,0
|
|
20241219,155000,527949960,14800,14800,14800,14800,0
|
|
20241219,154900,527949960,14800,14800,14800,14800,0
|
|
20241219,154800,527949960,14800,14800,14800,14800,0
|
|
20241219,154700,527949960,14800,14800,14800,14800,0
|
|
20241219,154600,527949960,14800,14800,14800,14800,0
|
|
20241219,154500,527949960,14800,14800,14800,14800,0
|
|
20241219,154400,527949960,14800,14800,14800,14800,0
|
|
20241219,154300,527949960,14800,14800,14800,14800,0
|
|
20241219,154200,527949960,14800,14800,14800,14800,0
|
|
20241219,154100,527949960,14800,14800,14800,14800,0
|
|
20241219,154000,527949960,14800,14800,14800,14800,0
|
|
20241219,153900,527949960,14800,14800,14800,14800,0
|
|
20241219,153800,527949960,14800,14800,14800,14800,0
|
|
20241219,153700,527949960,14800,14800,14800,14800,0
|
|
20241219,153600,527949960,14800,14800,14800,14800,0
|
|
20241219,153500,527949960,14800,14800,14800,14800,0
|
|
20241219,153400,527949960,14800,14800,14800,14800,0
|
|
20241219,153300,527949960,14800,14800,14800,14800,0
|
|
20241219,153200,527949960,14800,14800,14800,14800,522
|
|
20241219,153100,527949960,14800,14800,14800,14800,0
|
|
20241219,153000,527949960,14800,14800,14800,14800,522
|
|
20241219,152900,520224360,14860,14860,14860,14860,0
|
|
20241219,152800,520224360,14860,14860,14860,14860,0
|
|
20241219,152700,520224360,14860,14860,14860,14860,0
|
|
20241219,152600,520224360,14860,14860,14860,14860,0
|
|
20241219,152500,520224360,14860,14860,14860,14860,0
|
|
20241219,152400,520224360,14860,14860,14860,14860,0
|
|
20241219,152300,520224360,14860,14860,14860,14860,0
|
|
20241219,152200,520224360,14860,14860,14860,14860,0
|
|
20241219,152100,520224360,14860,14860,14860,14860,0
|
|
20241219,152000,520224360,14860,14860,14860,14860,0
|
|
20241219,151900,520224360,14860,14800,14860,14800,193
|
|
20241219,151800,517362450,14880,14880,14880,14880,3
|
|
20241219,151700,517317810,14880,14880,14880,14880,19
|
|
20241219,151600,517035090,14880,14870,14900,14870,42
|
|
20241219,151500,516410310,14900,14790,14910,14770,903
|
|
20241219,151400,503055180,14790,14790,14790,14790,112
|
|
20241219,151300,501398700,14800,14780,14800,14780,521
|
|
20241219,151200,493692920,14770,14790,14790,14770,20
|
|
20241219,151100,493397140,14790,14790,14790,14790,26
|
|
20241219,151000,493012600,14770,14770,14770,14770,107
|
|
20241219,150900,491432210,14790,14790,14790,14790,7
|
|
20241219,150800,491328680,14790,14790,14790,14790,7
|
|
20241219,150700,491225150,14790,14800,14800,14790,56
|
|
20241219,150600,490396510,14790,14790,14790,14790,2
|
|
20241219,150500,490366930,14800,14800,14800,14800,0
|
|
20241219,150400,490366930,14800,14800,14800,14800,0
|
|
20241219,150300,490366930,14800,14740,14800,14740,32
|
|
20241219,150200,489893390,14740,14740,14740,14740,2
|
|
20241219,150100,489863910,14800,14800,14800,14800,1
|
|
20241219,150000,489849110,14750,14750,14750,14750,9
|
|
20241219,145900,489716360,14750,14750,14750,14750,0
|
|
20241219,145800,489716360,14750,14750,14750,14740,7
|
|
20241219,145700,489613130,14740,14740,14740,14740,2
|
|
20241219,145600,489583650,14750,14760,14760,14750,286
|
|
20241219,145500,485363600,14800,14800,14800,14800,0
|
|
20241219,145400,485363600,14800,14800,14800,14800,1
|
|
20241219,145300,485348800,14750,14750,14750,14750,14
|
|
20241219,145200,485142300,14750,14770,14770,14750,630
|
|
20241219,145100,475843320,14770,14770,14770,14770,0
|
|
20241219,145000,475843320,14770,14770,14770,14770,0
|
|
20241219,144900,475843320,14770,14780,14780,14770,53
|
|
20241219,144800,475060460,14770,14770,14770,14770,2
|
|
20241219,144700,475030920,14780,14790,14790,14780,200
|
|
20241219,144600,472074160,14790,14790,14790,14790,0
|
|
20241219,144500,472074160,14790,14790,14790,14790,9
|
|
20241219,144400,471941050,14800,14800,14800,14800,22
|
|
20241219,144300,471615450,14800,14820,14820,14800,776
|
|
20241219,144200,460125970,14820,14830,14830,14820,127
|
|
20241219,144100,458243070,14830,14850,14850,14830,367
|
|
20241219,144000,452797870,14850,14840,14850,14840,10
|
|
20241219,143900,452649450,14850,14850,14850,14850,342
|
|
20241219,143800,447570750,14860,14860,14860,14860,1
|
|
20241219,143700,447555890,14850,14850,14860,14850,337
|
|
20241219,143600,442551090,14860,14860,14860,14860,7
|
|
20241219,143500,442447070,14850,14850,14850,14850,30
|
|
20241219,143400,442001570,14860,14860,14860,14860,60
|
|
20241219,143300,441109970,14860,14860,14860,14860,70
|
|
20241219,143200,440069770,14860,14860,14860,14860,10
|
|
20241219,143100,439921170,14910,14910,14910,14910,0
|
|
20241219,143000,439921170,14910,14910,14910,14910,0
|
|
20241219,142900,439921170,14910,14910,14910,14910,0
|
|
20241219,142800,439921170,14910,14910,14910,14910,0
|
|
20241219,142700,439921170,14910,14910,14910,14910,0
|
|
20241219,142600,439921170,14910,14910,14910,14910,0
|
|
20241219,142500,439921170,14910,14910,14910,14910,5
|
|
20241219,142400,439846620,14910,14910,14910,14910,41
|
|
20241219,142300,439235310,14910,14910,14910,14910,0
|
|
20241219,142200,439235310,14910,14910,14910,14910,0
|
|
20241219,142100,439235310,14910,14910,14910,14910,1
|
|
20241219,142000,439220400,14850,14850,14850,14850,15
|
|
20241219,141900,438997650,14850,14850,14850,14850,5
|
|
20241219,141800,438923400,14850,14930,14930,14850,473
|
|
20241219,141700,431890470,14940,14940,14940,14940,0
|
|
20241219,141600,431890470,14940,14940,14940,14940,0
|
|
20241219,141500,431890470,14940,14940,14940,14940,0
|
|
20241219,141400,431890470,14940,14940,14940,14940,0
|
|
20241219,141300,431890470,14940,14940,14940,14940,0
|
|
20241219,141200,431890470,14940,14940,14940,14940,0
|
|
20241219,141100,431890470,14940,14940,14940,14940,59
|
|
20241219,141000,431009010,14940,14930,14940,14910,47
|
|
20241219,140900,430307270,14940,14940,14940,14940,0
|
|
20241219,140800,430307270,14940,14940,14940,14940,0
|
|
20241219,140700,430307270,14940,14940,14940,14940,0
|
|
20241219,140600,430307270,14940,14940,14940,14940,0
|
|
20241219,140500,430307270,14940,14930,14940,14930,305
|
|
20241219,140400,425750800,14930,14930,14930,14930,41
|
|
20241219,140300,425138670,14930,14930,14930,14930,10
|
|
20241219,140200,424989370,14930,14930,14930,14930,0
|
|
20241219,140100,424989370,14930,14930,14930,14930,2
|
|
20241219,140000,424959510,14900,14900,14900,14900,0
|
|
20241219,135900,424959510,14900,14900,14900,14900,0
|
|
20241219,135800,424959510,14900,14900,14900,14900,0
|
|
20241219,135700,424959510,14900,14900,14900,14900,80
|
|
20241219,135600,423767510,14870,14940,14940,14870,65
|
|
20241219,135500,422800590,14940,14940,14940,14940,0
|
|
20241219,135400,422800590,14940,14940,14940,14940,3
|
|
20241219,135300,422755770,14960,14960,14960,14960,0
|
|
20241219,135200,422755770,14960,14960,14960,14960,0
|
|
20241219,135100,422755770,14960,14940,14960,14940,14
|
|
20241219,135000,422546460,14900,14900,14900,14900,16
|
|
20241219,134900,422308060,14900,14880,14900,14880,20
|
|
20241219,134800,422010280,14880,14880,14880,14880,22
|
|
20241219,134700,421682920,14880,14880,14880,14880,11
|
|
20241219,134600,421519240,14890,14890,14890,14890,0
|
|
20241219,134500,421519240,14890,14890,14890,14890,0
|
|
20241219,134400,421519240,14890,14890,14890,14890,149
|
|
20241219,134300,419300630,14900,14900,14900,14900,73
|
|
20241219,134200,418212930,14930,14930,14930,14930,0
|
|
20241219,134100,418212930,14930,14940,14940,14930,97
|
|
20241219,134000,416764170,14950,14950,14950,14950,70
|
|
20241219,133900,415717670,14950,14950,14950,14950,0
|
|
20241219,133800,415717670,14950,14950,14950,14950,41
|
|
20241219,133700,415104720,14930,14930,14930,14930,90
|
|
20241219,133600,413761020,14920,14920,14920,14920,181
|
|
20241219,133500,411060500,14920,14920,14920,14920,29
|
|
20241219,133400,410627820,14920,14920,14920,14920,0
|
|
20241219,133300,410627820,14920,14920,14920,14920,0
|
|
20241219,133200,410627820,14920,14920,14920,14920,0
|
|
20241219,133100,410627820,14920,14920,14920,14920,0
|
|
20241219,133000,410627820,14920,14920,14920,14920,5
|
|
20241219,132900,410553220,14930,14930,14930,14930,0
|
|
20241219,132800,410553220,14930,14920,14930,14920,101
|
|
20241219,132700,409046180,14870,14910,14910,14870,150
|
|
20241219,132600,406814100,14920,14920,14920,14920,1
|
|
20241219,132500,406799180,14910,14910,14910,14910,20
|
|
20241219,132400,406500980,14910,14910,14910,14910,0
|
|
20241219,132300,406500980,14910,14900,14910,14900,25
|
|
20241219,132200,406128250,14910,14910,14910,14910,0
|
|
20241219,132100,406128250,14910,14910,14910,14910,0
|
|
20241219,132000,406128250,14910,14910,14910,14910,5
|
|
20241219,131900,406053700,14910,14880,14910,14880,4
|
|
20241219,131800,405994120,14880,14880,14880,14880,18
|
|
20241219,131700,405726280,14880,14900,14920,14880,186
|
|
20241219,131600,402954330,14900,14900,14900,14900,2
|
|
20241219,131500,402924530,14900,14900,14900,14900,155
|
|
20241219,131400,400615030,14890,14890,14890,14890,19
|
|
20241219,131300,400332120,14890,14890,14890,14890,14
|
|
20241219,131200,400123660,14890,14870,14890,14870,1000
|
|
20241219,131100,385233990,14870,14860,14870,14860,20
|
|
20241219,131000,384936770,14860,14860,14860,14860,0
|
|
20241219,130900,384936770,14860,14860,14860,14860,1
|
|
20241219,130800,384921910,14860,14860,14860,14860,0
|
|
20241219,130700,384921910,14860,14860,14860,14860,13
|
|
20241219,130600,384728730,14860,14830,14860,14830,55
|
|
20241219,130500,383913050,14860,14860,14860,14860,3
|
|
20241219,130400,383868470,14860,14860,14860,14860,107
|
|
20241219,130300,382278450,14860,14860,14860,14860,0
|
|
20241219,130200,382278450,14860,14860,14860,14860,0
|
|
20241219,130100,382278450,14860,14860,14860,14860,0
|
|
20241219,130000,382278450,14860,14860,14860,14860,0
|
|
20241219,125900,382278450,14860,14860,14860,14860,0
|
|
20241219,125800,382278450,14860,14860,14860,14860,0
|
|
20241219,125700,382278450,14860,14850,14860,14850,69
|
|
20241219,125600,381253760,14850,14850,14850,14850,20
|
|
20241219,125500,380956760,14850,14850,14850,14850,1
|
|
20241219,125400,380941910,14830,14830,14830,14830,154
|
|
20241219,125300,378658090,14830,14830,14830,14830,3
|
|
20241219,125200,378613600,14850,14840,14850,14840,3
|
|
20241219,125100,378569070,14840,14840,14840,14840,1
|
|
20241219,125000,378554230,14840,14840,14840,14840,10
|
|
20241219,124900,378405830,14840,14840,14840,14840,0
|
|
20241219,124800,378405830,14840,14840,14840,14840,3
|
|
20241219,124700,378361310,14830,14830,14830,14830,24
|
|
20241219,124600,378005390,14840,14840,14840,14840,1
|
|
20241219,124500,377990550,14840,14840,14840,14840,33
|
|
20241219,124400,377500830,14840,14830,14840,14830,195
|
|
20241219,124300,374607960,14830,14830,14830,14830,0
|
|
20241219,124200,374607960,14830,14830,14830,14830,3
|
|
20241219,124100,374563470,14830,14830,14830,14830,8
|
|
20241219,124000,374444830,14830,14830,14830,14830,0
|
|
20241219,123900,374444830,14830,14830,14830,14830,0
|
|
20241219,123800,374444830,14830,14830,14830,14830,0
|
|
20241219,123700,374444830,14830,14830,14830,14830,0
|
|
20241219,123600,374444830,14830,14830,14830,14830,0
|
|
20241219,123500,374444830,14830,14830,14830,14830,0
|
|
20241219,123400,374444830,14830,14830,14830,14830,0
|
|
20241219,123300,374444830,14830,14830,14830,14830,0
|
|
20241219,123200,374444830,14830,14830,14830,14830,0
|
|
20241219,123100,374444830,14830,14830,14830,14830,1
|
|
20241219,123000,374430000,14780,14780,14780,14780,0
|
|
20241219,122900,374430000,14780,14800,14800,14780,2
|
|
20241219,122800,374400420,14780,14780,14780,14780,0
|
|
20241219,122700,374400420,14780,14780,14780,14780,0
|
|
20241219,122600,374400420,14780,14780,14780,14780,0
|
|
20241219,122500,374400420,14780,14780,14780,14780,10
|
|
20241219,122400,374252620,14830,14780,14830,14780,31
|
|
20241219,122300,373792940,14830,14830,14830,14830,0
|
|
20241219,122200,373792940,14830,14830,14830,14830,0
|
|
20241219,122100,373792940,14830,14830,14830,14830,61
|
|
20241219,122000,372888310,14830,14830,14830,14830,30
|
|
20241219,121900,372443410,14830,14830,14830,14830,315
|
|
20241219,121800,367771960,14830,14830,14830,14830,0
|
|
20241219,121700,367771960,14830,14830,14830,14830,0
|
|
20241219,121600,367771960,14830,14830,14830,14830,40
|
|
20241219,121500,367178760,14840,14840,14840,14840,0
|
|
20241219,121400,367178760,14840,14840,14840,14840,0
|
|
20241219,121300,367178760,14840,14840,14840,14840,0
|
|
20241219,121200,367178760,14840,14840,14840,14840,0
|
|
20241219,121100,367178760,14840,14840,14840,14840,0
|
|
20241219,121000,367178760,14840,14840,14840,14840,0
|
|
20241219,120900,367178760,14840,14840,14840,14840,3
|
|
20241219,120800,367134240,14840,14840,14840,14840,39
|
|
20241219,120700,366555480,14840,14840,14840,14840,42
|
|
20241219,120600,365932200,14840,14840,14840,14840,0
|
|
20241219,120500,365932200,14840,14840,14840,14840,0
|
|
20241219,120400,365932200,14840,14840,14840,14840,1
|
|
20241219,120300,365917360,14840,14840,14840,14840,1
|
|
20241219,120200,365902520,14840,14840,14840,14840,81
|
|
20241219,120100,364700480,14840,14840,14840,14840,19
|
|
20241219,120000,364418520,14840,14840,14840,14840,3
|
|
20241219,115900,364374000,14840,14800,14840,14800,579
|
|
20241219,115800,355796940,14770,14770,14770,14770,1
|
|
20241219,115700,355782170,14740,14740,14740,14740,0
|
|
20241219,115600,355782170,14740,14740,14740,14740,0
|
|
20241219,115500,355782170,14740,14740,14740,14740,191
|
|
20241219,115400,352966830,14800,14800,14800,14800,0
|
|
20241219,115300,352966830,14800,14800,14800,14800,16
|
|
20241219,115200,352730030,14800,14770,14800,14770,525
|
|
20241219,115100,344974550,14770,14770,14770,14770,0
|
|
20241219,115000,344974550,14770,14770,14770,14770,95
|
|
20241219,114900,343571400,14770,14770,14770,14770,0
|
|
20241219,114800,343571400,14770,14770,14770,14770,0
|
|
20241219,114700,343571400,14770,14770,14770,14770,2
|
|
20241219,114600,343541860,14770,14770,14770,14770,0
|
|
20241219,114500,343541860,14770,14770,14770,14770,1
|
|
20241219,114400,343527090,14770,14770,14770,14770,0
|
|
20241219,114300,343527090,14770,14770,14770,14770,10
|
|
20241219,114200,343379390,14770,14720,14770,14720,52
|
|
20241219,114100,342613350,14720,14770,14770,14720,88
|
|
20241219,114000,341315350,14800,14800,14800,14800,9
|
|
20241219,113900,341182150,14770,14800,14800,14770,256
|
|
20241219,113800,337400130,14770,14770,14770,14770,379
|
|
20241219,113700,331802300,14770,14770,14770,14770,33
|
|
20241219,113600,331314890,14800,14800,14800,14800,0
|
|
20241219,113500,331314890,14800,14800,14800,14800,20
|
|
20241219,113400,331018890,14810,14810,14810,14810,0
|
|
20241219,113300,331018890,14810,14810,14810,14810,0
|
|
20241219,113200,331018890,14810,14810,14810,14810,0
|
|
20241219,113100,331018890,14810,14810,14810,14810,0
|
|
20241219,113000,331018890,14810,14790,14810,14770,503
|
|
20241219,112900,323589480,14770,14770,14770,14770,0
|
|
20241219,112800,323589480,14770,14770,14770,14770,0
|
|
20241219,112700,323589480,14770,14770,14770,14770,0
|
|
20241219,112600,323589480,14770,14770,14770,14770,0
|
|
20241219,112500,323589480,14770,14770,14770,14770,0
|
|
20241219,112400,323589480,14770,14770,14770,14770,5
|
|
20241219,112300,323515630,14770,14770,14770,14770,1
|
|
20241219,112200,323500860,14740,14740,14740,14740,19
|
|
20241219,112100,323220800,14740,14760,14760,14740,127
|
|
20241219,112000,321348400,14770,14770,14770,14770,26
|
|
20241219,111900,320964380,14810,14810,14810,14810,0
|
|
20241219,111800,320964380,14810,14810,14810,14810,0
|
|
20241219,111700,320964380,14810,14810,14810,14810,0
|
|
20241219,111600,320964380,14810,14810,14810,14810,28
|
|
20241219,111500,320549700,14770,14780,14780,14770,115
|
|
20241219,111400,318850150,14810,14810,14810,14810,1
|
|
20241219,111300,318835340,14810,14810,14810,14810,0
|
|
20241219,111200,318835340,14810,14810,14810,14810,0
|
|
20241219,111100,318835340,14810,14810,14810,14810,0
|
|
20241219,111000,318835340,14810,14810,14810,14810,200
|
|
20241219,110900,315873340,14810,14810,14810,14810,0
|
|
20241219,110800,315873340,14810,14810,14810,14810,0
|
|
20241219,110700,315873340,14810,14810,14810,14810,50
|
|
20241219,110600,315132840,14760,14760,14760,14760,101
|
|
20241219,110500,313642080,14760,14760,14760,14760,0
|
|
20241219,110400,313642080,14760,14760,14760,14760,0
|
|
20241219,110300,313642080,14760,14760,14760,14760,0
|
|
20241219,110200,313642080,14760,14770,14770,14760,34
|
|
20241219,110100,313140230,14810,14760,14810,14760,92
|
|
20241219,110000,311782250,14770,14770,14770,14770,0
|
|
20241219,105900,311782250,14770,14770,14770,14770,0
|
|
20241219,105800,311782250,14770,14770,14770,14770,0
|
|
20241219,105700,311782250,14770,14740,14770,14720,170
|
|
20241219,105600,309276750,14770,14770,14770,14770,1
|
|
20241219,105500,309261980,14770,14770,14770,14770,2
|
|
20241219,105400,309232440,14740,14750,14750,14740,69
|
|
20241219,105300,308215170,14760,14760,14760,14760,1
|
|
20241219,105200,308200410,14770,14770,14770,14770,1
|
|
20241219,105100,308185640,14770,14770,14770,14770,6
|
|
20241219,105000,308097020,14750,14750,14750,14750,44
|
|
20241219,104900,307448020,14760,14760,14760,14760,16
|
|
20241219,104800,307211860,14770,14770,14770,14770,1
|
|
20241219,104700,307197090,14770,14770,14770,14770,1
|
|
20241219,104600,307182320,14770,14770,14770,14770,15
|
|
20241219,104500,306960770,14810,14810,14810,14810,0
|
|
20241219,104400,306960770,14810,14800,14810,14800,5
|
|
20241219,104300,306886730,14800,14820,14820,14800,78
|
|
20241219,104200,305731250,14830,14830,14830,14830,0
|
|
20241219,104100,305731250,14830,14830,14830,14830,0
|
|
20241219,104000,305731250,14830,14780,14830,14780,67
|
|
20241219,103900,304740740,14830,14830,14830,14830,7
|
|
20241219,103800,304636930,14780,14780,14780,14780,0
|
|
20241219,103700,304636930,14780,14780,14780,14780,3
|
|
20241219,103600,304592590,14700,14700,14700,14700,0
|
|
20241219,103500,304592590,14700,14700,14700,14700,106
|
|
20241219,103400,303034390,14700,14700,14700,14700,10
|
|
20241219,103300,302887390,14680,14680,14680,14680,5
|
|
20241219,103200,302813990,14680,14680,14680,14680,137
|
|
20241219,103100,300802830,14700,14680,14700,14680,93
|
|
20241219,103000,299435910,14680,14680,14680,14680,175
|
|
20241219,102900,296866910,14680,14700,14700,14680,689
|
|
20241219,102800,286738750,14710,14710,14710,14710,202
|
|
20241219,102700,283767330,14710,14710,14710,14710,0
|
|
20241219,102600,283767330,14710,14720,14720,14710,417
|
|
20241219,102500,277633150,14710,14730,14730,14710,191
|
|
20241219,102400,274821310,14730,14740,14740,14730,37
|
|
20241219,102300,274276010,14730,14730,14730,14730,0
|
|
20241219,102200,274276010,14730,14730,14730,14730,0
|
|
20241219,102100,274276010,14730,14730,14730,14730,0
|
|
20241219,102000,274276010,14730,14730,14730,14730,32
|
|
20241219,101900,273804650,14740,14750,14750,14740,163
|
|
20241219,101800,271400830,14750,14760,14760,14750,389
|
|
20241219,101700,265662080,14750,14770,14770,14750,357
|
|
20241219,101600,260394660,14770,14810,14810,14770,324
|
|
20241219,101500,255600800,14820,14820,14820,14820,143
|
|
20241219,101400,253481540,14830,14830,14830,14830,20
|
|
20241219,101300,253184940,14820,14830,14830,14820,42
|
|
20241219,101200,252562490,14830,14830,14830,14830,23
|
|
20241219,101100,252221400,14820,14800,14820,14800,272
|
|
20241219,101000,248195600,14800,14800,14800,14800,18
|
|
20241219,100900,247929200,14800,14800,14800,14800,0
|
|
20241219,100800,247929200,14800,14800,14800,14800,173
|
|
20241219,100700,245368800,14800,14790,14800,14790,20
|
|
20241219,100600,245072810,14790,14790,14790,14790,6
|
|
20241219,100500,244984070,14790,14790,14790,14790,0
|
|
20241219,100400,244984070,14790,14790,14790,14790,0
|
|
20241219,100300,244984070,14790,14770,14790,14770,138
|
|
20241219,100200,242945650,14770,14790,14790,14770,72
|
|
20241219,100100,241882170,14790,14790,14790,14790,9
|
|
20241219,100000,241749060,14800,14800,14800,14800,1
|
|
20241219,095900,241734260,14800,14800,14800,14800,1
|
|
20241219,095800,241719460,14770,14780,14780,14770,300
|
|
20241219,095700,237288390,14770,14770,14770,14770,5
|
|
20241219,095600,237214540,14760,14760,14760,14760,0
|
|
20241219,095500,237214540,14760,14760,14760,14760,122
|
|
20241219,095400,235413820,14830,14830,14830,14830,11
|
|
20241219,095300,235250690,14830,14760,14830,14760,111
|
|
20241219,095200,233612260,14830,14830,14830,14830,6
|
|
20241219,095100,233523280,14830,14830,14830,14830,22
|
|
20241219,095000,233197020,14760,14780,14780,14760,100
|
|
20241219,094900,231719780,14820,14820,14820,14820,37
|
|
20241219,094800,231171440,14800,14820,14820,14800,59
|
|
20241219,094700,230298210,14820,14820,14820,14820,5
|
|
20241219,094600,230224110,14820,14820,14820,14820,784
|
|
20241219,094500,218605230,14830,14830,14830,14830,23
|
|
20241219,094400,218264140,14840,14840,14840,14840,3
|
|
20241219,094300,218219620,14840,14840,14840,14820,12
|
|
20241219,094200,218041560,14840,14840,14840,14830,71
|
|
20241219,094100,216988480,14840,14830,14840,14830,278
|
|
20241219,094000,212865100,14830,14830,14830,14830,43
|
|
20241219,093900,212227410,14830,14810,14830,14810,535
|
|
20241219,093800,204303860,14810,14810,14810,14810,0
|
|
20241219,093700,204303860,14810,14810,14810,14810,2
|
|
20241219,093600,204274240,14780,14780,14780,14780,0
|
|
20241219,093500,204274240,14780,14780,14780,14780,312
|
|
20241219,093400,199662880,14780,14780,14780,14770,301
|
|
20241219,093300,195215230,14780,14780,14800,14780,170
|
|
20241219,093200,192702590,14810,14820,14820,14810,159
|
|
20241219,093100,190347790,14810,14810,14810,14810,146
|
|
20241219,093000,188185530,14810,14780,14810,14780,428
|
|
20241219,092900,181855350,14730,14770,14790,14730,10
|
|
20241219,092800,181707830,14790,14800,14800,14790,60
|
|
20241219,092700,180819840,14800,14710,14800,14710,123
|
|
20241219,092600,178999530,14710,14710,14710,14710,0
|
|
20241219,092500,178999530,14710,14710,14710,14710,20
|
|
20241219,092400,178705330,14690,14680,14690,14680,4
|
|
20241219,092300,178646590,14720,14750,14750,14720,81
|
|
20241219,092200,177452770,14750,14740,14750,14740,3793
|
|
20241219,092100,121506420,14740,14720,14740,14720,100
|
|
20241219,092000,120032720,14690,14690,14690,14690,40
|
|
20241219,091900,119445120,14630,14720,14720,14630,104
|
|
20241219,091800,117923200,14630,14650,14650,14630,202
|
|
20241219,091700,114966170,14720,14720,14720,14710,58
|
|
20241219,091600,114112660,14720,14720,14720,14720,1
|
|
20241219,091500,114097940,14610,14610,14610,14610,0
|
|
20241219,091400,114097940,14610,14690,14690,14570,510
|
|
20241219,091300,106640080,14700,14690,14700,14680,472
|
|
20241219,091200,99706400,14680,14690,14690,14680,85
|
|
20241219,091100,98458320,14680,14680,14680,14680,219
|
|
20241219,091000,95243400,14680,14680,14690,14680,639
|
|
20241219,090900,85862800,14680,14690,14690,14660,22
|
|
20241219,090800,85540140,14700,14750,14750,14600,529
|
|
20241219,090700,77789840,14800,14800,14800,14800,500
|
|
20241219,090600,70389840,14840,14880,14880,14560,123
|
|
20241219,090500,68583440,14890,14700,14890,14700,22
|
|
20241219,090400,68256240,14680,14670,14700,14670,401
|
|
20241219,090300,62367910,14480,14550,14550,14480,51
|
|
20241219,090200,61625930,14550,14400,14600,14400,690
|
|
20241219,090100,51594940,14400,14700,14700,14400,950
|
|
20241219,090000,37848070,14700,14430,14700,14430,2618
|