751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,212800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,212700,1048050490,6170,6170,6170,6170,0
|
|
20241218,212600,1048050490,6170,6170,6170,6170,0
|
|
20241218,212500,1048050490,6170,6170,6170,6170,0
|
|
20241218,212400,1048050490,6170,6170,6170,6170,0
|
|
20241218,212300,1048050490,6170,6170,6170,6170,0
|
|
20241218,212200,1048050490,6170,6170,6170,6170,0
|
|
20241218,212100,1048050490,6170,6170,6170,6170,0
|
|
20241218,212000,1048050490,6170,6170,6170,6170,0
|
|
20241218,211900,1048050490,6170,6170,6170,6170,0
|
|
20241218,211800,1048050490,6170,6170,6170,6170,0
|
|
20241218,211700,1048050490,6170,6170,6170,6170,0
|
|
20241218,211600,1048050490,6170,6170,6170,6170,0
|
|
20241218,211500,1048050490,6170,6170,6170,6170,0
|
|
20241218,211400,1048050490,6170,6170,6170,6170,0
|
|
20241218,211300,1048050490,6170,6170,6170,6170,0
|
|
20241218,211200,1048050490,6170,6170,6170,6170,0
|
|
20241218,211100,1048050490,6170,6170,6170,6170,0
|
|
20241218,211000,1048050490,6170,6170,6170,6170,0
|
|
20241218,210900,1048050490,6170,6170,6170,6170,0
|
|
20241218,210800,1048050490,6170,6170,6170,6170,0
|
|
20241218,210700,1048050490,6170,6170,6170,6170,0
|
|
20241218,210600,1048050490,6170,6170,6170,6170,0
|
|
20241218,210500,1048050490,6170,6170,6170,6170,0
|
|
20241218,210400,1048050490,6170,6170,6170,6170,0
|
|
20241218,210300,1048050490,6170,6170,6170,6170,0
|
|
20241218,210200,1048050490,6170,6170,6170,6170,0
|
|
20241218,210100,1048050490,6170,6170,6170,6170,0
|
|
20241218,210000,1048050490,6170,6170,6170,6170,0
|
|
20241218,205900,1048050490,6170,6170,6170,6170,0
|
|
20241218,205800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,205700,1048050490,6170,6170,6170,6170,0
|
|
20241218,205600,1048050490,6170,6170,6170,6170,0
|
|
20241218,205500,1048050490,6170,6170,6170,6170,0
|
|
20241218,205400,1048050490,6170,6170,6170,6170,0
|
|
20241218,205300,1048050490,6170,6170,6170,6170,0
|
|
20241218,205200,1048050490,6170,6170,6170,6170,0
|
|
20241218,205100,1048050490,6170,6170,6170,6170,0
|
|
20241218,205000,1048050490,6170,6170,6170,6170,0
|
|
20241218,204900,1048050490,6170,6170,6170,6170,0
|
|
20241218,204800,1048050490,6170,6170,6170,6170,0
|
|
20241218,204700,1048050490,6170,6170,6170,6170,0
|
|
20241218,204600,1048050490,6170,6170,6170,6170,0
|
|
20241218,204500,1048050490,6170,6170,6170,6170,0
|
|
20241218,204400,1048050490,6170,6170,6170,6170,0
|
|
20241218,204300,1048050490,6170,6170,6170,6170,0
|
|
20241218,204200,1048050490,6170,6170,6170,6170,0
|
|
20241218,204100,1048050490,6170,6170,6170,6170,0
|
|
20241218,204000,1048050490,6170,6170,6170,6170,0
|
|
20241218,203900,1048050490,6170,6170,6170,6170,0
|
|
20241218,203800,1048050490,6170,6170,6170,6170,0
|
|
20241218,203700,1048050490,6170,6170,6170,6170,0
|
|
20241218,203600,1048050490,6170,6170,6170,6170,0
|
|
20241218,203500,1048050490,6170,6170,6170,6170,0
|
|
20241218,203400,1048050490,6170,6170,6170,6170,0
|
|
20241218,203300,1048050490,6170,6170,6170,6170,0
|
|
20241218,203200,1048050490,6170,6170,6170,6170,0
|
|
20241218,203100,1048050490,6170,6170,6170,6170,0
|
|
20241218,203000,1048050490,6170,6170,6170,6170,0
|
|
20241218,202900,1048050490,6170,6170,6170,6170,0
|
|
20241218,202800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,202700,1048050490,6170,6170,6170,6170,0
|
|
20241218,202600,1048050490,6170,6170,6170,6170,0
|
|
20241218,202500,1048050490,6170,6170,6170,6170,0
|
|
20241218,202400,1048050490,6170,6170,6170,6170,0
|
|
20241218,202300,1048050490,6170,6170,6170,6170,0
|
|
20241218,202200,1048050490,6170,6170,6170,6170,0
|
|
20241218,202100,1048050490,6170,6170,6170,6170,0
|
|
20241218,202000,1048050490,6170,6170,6170,6170,0
|
|
20241218,201900,1048050490,6170,6170,6170,6170,0
|
|
20241218,201800,1048050490,6170,6170,6170,6170,0
|
|
20241218,201700,1048050490,6170,6170,6170,6170,0
|
|
20241218,201600,1048050490,6170,6170,6170,6170,0
|
|
20241218,201500,1048050490,6170,6170,6170,6170,0
|
|
20241218,201400,1048050490,6170,6170,6170,6170,0
|
|
20241218,201300,1048050490,6170,6170,6170,6170,0
|
|
20241218,201200,1048050490,6170,6170,6170,6170,0
|
|
20241218,201100,1048050490,6170,6170,6170,6170,0
|
|
20241218,201000,1048050490,6170,6170,6170,6170,0
|
|
20241218,200900,1048050490,6170,6170,6170,6170,0
|
|
20241218,200800,1048050490,6170,6170,6170,6170,0
|
|
20241218,200700,1048050490,6170,6170,6170,6170,0
|
|
20241218,200600,1048050490,6170,6170,6170,6170,0
|
|
20241218,200500,1048050490,6170,6170,6170,6170,0
|
|
20241218,200400,1048050490,6170,6170,6170,6170,0
|
|
20241218,200300,1048050490,6170,6170,6170,6170,0
|
|
20241218,200200,1048050490,6170,6170,6170,6170,0
|
|
20241218,200100,1048050490,6170,6170,6170,6170,0
|
|
20241218,200000,1048050490,6170,6170,6170,6170,0
|
|
20241218,195900,1048050490,6170,6170,6170,6170,0
|
|
20241218,195800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,195700,1048050490,6170,6170,6170,6170,0
|
|
20241218,195600,1048050490,6170,6170,6170,6170,0
|
|
20241218,195500,1048050490,6170,6170,6170,6170,0
|
|
20241218,195400,1048050490,6170,6170,6170,6170,0
|
|
20241218,195300,1048050490,6170,6170,6170,6170,0
|
|
20241218,195200,1048050490,6170,6170,6170,6170,0
|
|
20241218,195100,1048050490,6170,6170,6170,6170,0
|
|
20241218,195000,1048050490,6170,6170,6170,6170,0
|
|
20241218,194900,1048050490,6170,6170,6170,6170,0
|
|
20241218,194800,1048050490,6170,6170,6170,6170,0
|
|
20241218,194700,1048050490,6170,6170,6170,6170,0
|
|
20241218,194600,1048050490,6170,6170,6170,6170,0
|
|
20241218,194500,1048050490,6170,6170,6170,6170,0
|
|
20241218,194400,1048050490,6170,6170,6170,6170,0
|
|
20241218,194300,1048050490,6170,6170,6170,6170,0
|
|
20241218,194200,1048050490,6170,6170,6170,6170,0
|
|
20241218,194100,1048050490,6170,6170,6170,6170,0
|
|
20241218,194000,1048050490,6170,6170,6170,6170,0
|
|
20241218,193900,1048050490,6170,6170,6170,6170,0
|
|
20241218,193800,1048050490,6170,6170,6170,6170,0
|
|
20241218,193700,1048050490,6170,6170,6170,6170,0
|
|
20241218,193600,1048050490,6170,6170,6170,6170,0
|
|
20241218,193500,1048050490,6170,6170,6170,6170,0
|
|
20241218,193400,1048050490,6170,6170,6170,6170,0
|
|
20241218,193300,1048050490,6170,6170,6170,6170,0
|
|
20241218,193200,1048050490,6170,6170,6170,6170,0
|
|
20241218,193100,1048050490,6170,6170,6170,6170,0
|
|
20241218,193000,1048050490,6170,6170,6170,6170,0
|
|
20241218,192900,1048050490,6170,6170,6170,6170,0
|
|
20241218,192800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,192700,1048050490,6170,6170,6170,6170,0
|
|
20241218,192600,1048050490,6170,6170,6170,6170,0
|
|
20241218,192500,1048050490,6170,6170,6170,6170,0
|
|
20241218,192400,1048050490,6170,6170,6170,6170,0
|
|
20241218,192300,1048050490,6170,6170,6170,6170,0
|
|
20241218,192200,1048050490,6170,6170,6170,6170,0
|
|
20241218,192100,1048050490,6170,6170,6170,6170,0
|
|
20241218,192000,1048050490,6170,6170,6170,6170,0
|
|
20241218,191900,1048050490,6170,6170,6170,6170,0
|
|
20241218,191800,1048050490,6170,6170,6170,6170,0
|
|
20241218,191700,1048050490,6170,6170,6170,6170,0
|
|
20241218,191600,1048050490,6170,6170,6170,6170,0
|
|
20241218,191500,1048050490,6170,6170,6170,6170,0
|
|
20241218,191400,1048050490,6170,6170,6170,6170,0
|
|
20241218,191300,1048050490,6170,6170,6170,6170,0
|
|
20241218,191200,1048050490,6170,6170,6170,6170,0
|
|
20241218,191100,1048050490,6170,6170,6170,6170,0
|
|
20241218,191000,1048050490,6170,6170,6170,6170,0
|
|
20241218,190900,1048050490,6170,6170,6170,6170,0
|
|
20241218,190800,1048050490,6170,6170,6170,6170,0
|
|
20241218,190700,1048050490,6170,6170,6170,6170,0
|
|
20241218,190600,1048050490,6170,6170,6170,6170,0
|
|
20241218,190500,1048050490,6170,6170,6170,6170,0
|
|
20241218,190400,1048050490,6170,6170,6170,6170,0
|
|
20241218,190300,1048050490,6170,6170,6170,6170,0
|
|
20241218,190200,1048050490,6170,6170,6170,6170,0
|
|
20241218,190100,1048050490,6170,6170,6170,6170,0
|
|
20241218,190000,1048050490,6170,6170,6170,6170,0
|
|
20241218,185900,1048050490,6170,6170,6170,6170,0
|
|
20241218,185800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,185700,1048050490,6170,6170,6170,6170,0
|
|
20241218,185600,1048050490,6170,6170,6170,6170,0
|
|
20241218,185500,1048050490,6170,6170,6170,6170,0
|
|
20241218,185400,1048050490,6170,6170,6170,6170,0
|
|
20241218,185300,1048050490,6170,6170,6170,6170,0
|
|
20241218,185200,1048050490,6170,6170,6170,6170,0
|
|
20241218,185100,1048050490,6170,6170,6170,6170,0
|
|
20241218,185000,1048050490,6170,6170,6170,6170,0
|
|
20241218,184900,1048050490,6170,6170,6170,6170,0
|
|
20241218,184800,1048050490,6170,6170,6170,6170,0
|
|
20241218,184700,1048050490,6170,6170,6170,6170,0
|
|
20241218,184600,1048050490,6170,6170,6170,6170,0
|
|
20241218,184500,1048050490,6170,6170,6170,6170,0
|
|
20241218,184400,1048050490,6170,6170,6170,6170,0
|
|
20241218,184300,1048050490,6170,6170,6170,6170,0
|
|
20241218,184200,1048050490,6170,6170,6170,6170,0
|
|
20241218,184100,1048050490,6170,6170,6170,6170,0
|
|
20241218,184000,1048050490,6170,6170,6170,6170,0
|
|
20241218,183900,1048050490,6170,6170,6170,6170,0
|
|
20241218,183800,1048050490,6170,6170,6170,6170,0
|
|
20241218,183700,1048050490,6170,6170,6170,6170,0
|
|
20241218,183600,1048050490,6170,6170,6170,6170,0
|
|
20241218,183500,1048050490,6170,6170,6170,6170,0
|
|
20241218,183400,1048050490,6170,6170,6170,6170,0
|
|
20241218,183300,1048050490,6170,6170,6170,6170,0
|
|
20241218,183200,1048050490,6170,6170,6170,6170,0
|
|
20241218,183100,1048050490,6170,6170,6170,6170,0
|
|
20241218,183000,1048050490,6170,6170,6170,6170,0
|
|
20241218,182900,1048050490,6170,6170,6170,6170,0
|
|
20241218,182800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,182700,1048050490,6170,6170,6170,6170,0
|
|
20241218,182600,1048050490,6170,6170,6170,6170,0
|
|
20241218,182500,1048050490,6170,6170,6170,6170,0
|
|
20241218,182400,1048050490,6170,6170,6170,6170,0
|
|
20241218,182300,1048050490,6170,6170,6170,6170,0
|
|
20241218,182200,1048050490,6170,6170,6170,6170,0
|
|
20241218,182100,1048050490,6170,6170,6170,6170,0
|
|
20241218,182000,1048050490,6170,6170,6170,6170,0
|
|
20241218,181900,1048050490,6170,6170,6170,6170,0
|
|
20241218,181800,1048050490,6170,6170,6170,6170,0
|
|
20241218,181700,1048050490,6170,6170,6170,6170,0
|
|
20241218,181600,1048050490,6170,6170,6170,6170,0
|
|
20241218,181500,1048050490,6170,6170,6170,6170,0
|
|
20241218,181400,1048050490,6170,6170,6170,6170,0
|
|
20241218,181300,1048050490,6170,6170,6170,6170,0
|
|
20241218,181200,1048050490,6170,6170,6170,6170,0
|
|
20241218,181100,1048050490,6170,6170,6170,6170,0
|
|
20241218,181000,1048050490,6170,6170,6170,6170,0
|
|
20241218,180900,1048050490,6170,6170,6170,6170,0
|
|
20241218,180800,1048050490,6170,6170,6170,6170,0
|
|
20241218,180700,1048050490,6170,6170,6170,6170,0
|
|
20241218,180600,1048050490,6170,6170,6170,6170,0
|
|
20241218,180500,1048050490,6170,6170,6170,6170,0
|
|
20241218,180400,1048050490,6170,6170,6170,6170,0
|
|
20241218,180300,1048050490,6170,6170,6170,6170,0
|
|
20241218,180200,1048050490,6170,6170,6170,6170,0
|
|
20241218,180100,1048050490,6170,6170,6170,6170,0
|
|
20241218,180000,1048050490,6170,6170,6170,6170,0
|
|
20241218,175900,1048050490,6170,6170,6170,6170,0
|
|
20241218,175800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,175700,1048050490,6170,6170,6170,6170,0
|
|
20241218,175600,1048050490,6170,6170,6170,6170,0
|
|
20241218,175500,1048050490,6170,6170,6170,6170,0
|
|
20241218,175400,1048050490,6170,6170,6170,6170,0
|
|
20241218,175300,1048050490,6170,6170,6170,6170,0
|
|
20241218,175200,1048050490,6170,6170,6170,6170,0
|
|
20241218,175100,1048050490,6170,6170,6170,6170,0
|
|
20241218,175000,1048050490,6170,6170,6170,6170,0
|
|
20241218,174900,1048050490,6170,6170,6170,6170,0
|
|
20241218,174800,1048050490,6170,6170,6170,6170,0
|
|
20241218,174700,1048050490,6170,6170,6170,6170,0
|
|
20241218,174600,1048050490,6170,6170,6170,6170,0
|
|
20241218,174500,1048050490,6170,6170,6170,6170,0
|
|
20241218,174400,1048050490,6170,6170,6170,6170,0
|
|
20241218,174300,1048050490,6170,6170,6170,6170,0
|
|
20241218,174200,1048050490,6170,6170,6170,6170,0
|
|
20241218,174100,1048050490,6170,6170,6170,6170,0
|
|
20241218,174000,1048050490,6170,6170,6170,6170,0
|
|
20241218,173900,1048050490,6170,6170,6170,6170,0
|
|
20241218,173800,1048050490,6170,6170,6170,6170,0
|
|
20241218,173700,1048050490,6170,6170,6170,6170,0
|
|
20241218,173600,1048050490,6170,6170,6170,6170,0
|
|
20241218,173500,1048050490,6170,6170,6170,6170,0
|
|
20241218,173400,1048050490,6170,6170,6170,6170,0
|
|
20241218,173300,1048050490,6170,6170,6170,6170,0
|
|
20241218,173200,1048050490,6170,6170,6170,6170,0
|
|
20241218,173100,1048050490,6170,6170,6170,6170,0
|
|
20241218,173000,1048050490,6170,6170,6170,6170,0
|
|
20241218,172900,1048050490,6170,6170,6170,6170,0
|
|
20241218,172800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,172700,1048050490,6170,6170,6170,6170,0
|
|
20241218,172600,1048050490,6170,6170,6170,6170,0
|
|
20241218,172500,1048050490,6170,6170,6170,6170,0
|
|
20241218,172400,1048050490,6170,6170,6170,6170,0
|
|
20241218,172300,1048050490,6170,6170,6170,6170,0
|
|
20241218,172200,1048050490,6170,6170,6170,6170,0
|
|
20241218,172100,1048050490,6170,6170,6170,6170,0
|
|
20241218,172000,1048050490,6170,6170,6170,6170,0
|
|
20241218,171900,1048050490,6170,6170,6170,6170,0
|
|
20241218,171800,1048050490,6170,6170,6170,6170,0
|
|
20241218,171700,1048050490,6170,6170,6170,6170,0
|
|
20241218,171600,1048050490,6170,6170,6170,6170,0
|
|
20241218,171500,1048050490,6170,6170,6170,6170,0
|
|
20241218,171400,1048050490,6170,6170,6170,6170,0
|
|
20241218,171300,1048050490,6170,6170,6170,6170,0
|
|
20241218,171200,1048050490,6170,6170,6170,6170,0
|
|
20241218,171100,1048050490,6170,6170,6170,6170,0
|
|
20241218,171000,1048050490,6170,6170,6170,6170,0
|
|
20241218,170900,1048050490,6170,6170,6170,6170,0
|
|
20241218,170800,1048050490,6170,6170,6170,6170,0
|
|
20241218,170700,1048050490,6170,6170,6170,6170,0
|
|
20241218,170600,1048050490,6170,6170,6170,6170,0
|
|
20241218,170500,1048050490,6170,6170,6170,6170,0
|
|
20241218,170400,1048050490,6170,6170,6170,6170,0
|
|
20241218,170300,1048050490,6170,6170,6170,6170,0
|
|
20241218,170200,1048050490,6170,6170,6170,6170,0
|
|
20241218,170100,1048050490,6170,6170,6170,6170,0
|
|
20241218,170000,1048050490,6170,6170,6170,6170,0
|
|
20241218,165900,1048050490,6170,6170,6170,6170,0
|
|
20241218,165800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,165700,1048050490,6170,6170,6170,6170,0
|
|
20241218,165600,1048050490,6170,6170,6170,6170,0
|
|
20241218,165500,1048050490,6170,6170,6170,6170,0
|
|
20241218,165400,1048050490,6170,6170,6170,6170,0
|
|
20241218,165300,1048050490,6170,6170,6170,6170,0
|
|
20241218,165200,1048050490,6170,6170,6170,6170,0
|
|
20241218,165100,1048050490,6170,6170,6170,6170,0
|
|
20241218,165000,1048050490,6170,6170,6170,6170,0
|
|
20241218,164900,1048050490,6170,6170,6170,6170,0
|
|
20241218,164800,1048050490,6170,6170,6170,6170,0
|
|
20241218,164700,1048050490,6170,6170,6170,6170,0
|
|
20241218,164600,1048050490,6170,6170,6170,6170,0
|
|
20241218,164500,1048050490,6170,6170,6170,6170,0
|
|
20241218,164400,1048050490,6170,6170,6170,6170,0
|
|
20241218,164300,1048050490,6170,6170,6170,6170,0
|
|
20241218,164200,1048050490,6170,6170,6170,6170,0
|
|
20241218,164100,1048050490,6170,6170,6170,6170,0
|
|
20241218,164000,1048050490,6170,6170,6170,6170,0
|
|
20241218,163900,1048050490,6170,6170,6170,6170,0
|
|
20241218,163800,1048050490,6170,6170,6170,6170,0
|
|
20241218,163700,1048050490,6170,6170,6170,6170,0
|
|
20241218,163600,1048050490,6170,6170,6170,6170,0
|
|
20241218,163500,1048050490,6170,6170,6170,6170,0
|
|
20241218,163400,1048050490,6170,6170,6170,6170,0
|
|
20241218,163300,1048050490,6170,6170,6170,6170,0
|
|
20241218,163200,1048050490,6170,6170,6170,6170,0
|
|
20241218,163100,1048050490,6170,6170,6170,6170,0
|
|
20241218,163000,1048050490,6170,6170,6170,6170,0
|
|
20241218,162900,1048050490,6170,6170,6170,6170,0
|
|
20241218,162800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,162700,1048050490,6170,6170,6170,6170,0
|
|
20241218,162600,1048050490,6170,6170,6170,6170,0
|
|
20241218,162500,1048050490,6170,6170,6170,6170,0
|
|
20241218,162400,1048050490,6170,6170,6170,6170,0
|
|
20241218,162300,1048050490,6170,6170,6170,6170,0
|
|
20241218,162200,1048050490,6170,6170,6170,6170,0
|
|
20241218,162100,1048050490,6170,6170,6170,6170,0
|
|
20241218,162000,1048050490,6170,6170,6170,6170,0
|
|
20241218,161900,1048050490,6170,6170,6170,6170,0
|
|
20241218,161800,1048050490,6170,6170,6170,6170,0
|
|
20241218,161700,1048050490,6170,6170,6170,6170,0
|
|
20241218,161600,1048050490,6170,6170,6170,6170,0
|
|
20241218,161500,1048050490,6170,6170,6170,6170,0
|
|
20241218,161400,1048050490,6170,6170,6170,6170,0
|
|
20241218,161300,1048050490,6170,6170,6170,6170,0
|
|
20241218,161200,1048050490,6170,6170,6170,6170,0
|
|
20241218,161100,1048050490,6170,6170,6170,6170,0
|
|
20241218,161000,1048050490,6170,6170,6170,6170,0
|
|
20241218,160900,1048050490,6170,6170,6170,6170,0
|
|
20241218,160800,1048050490,6170,6170,6170,6170,0
|
|
20241218,160700,1048050490,6170,6170,6170,6170,0
|
|
20241218,160600,1048050490,6170,6170,6170,6170,0
|
|
20241218,160500,1048050490,6170,6170,6170,6170,0
|
|
20241218,160400,1048050490,6170,6170,6170,6170,0
|
|
20241218,160300,1048050490,6170,6170,6170,6170,0
|
|
20241218,160200,1048050490,6170,6170,6170,6170,0
|
|
20241218,160100,1048050490,6170,6170,6170,6170,0
|
|
20241218,160000,1048050490,6170,6170,6170,6170,0
|
|
20241218,155900,1048050490,6170,6170,6170,6170,0
|
|
20241218,155800,1048050490,6170,6170,6170,6170,3952
|
|
20241218,155700,1048050490,6170,6170,6170,6170,0
|
|
20241218,155600,1048050490,6170,6170,6170,6170,0
|
|
20241218,155500,1048050490,6170,6170,6170,6170,0
|
|
20241218,155400,1048050490,6170,6170,6170,6170,0
|
|
20241218,155300,1048050490,6170,6170,6170,6170,0
|
|
20241218,155200,1048050490,6170,6170,6170,6170,0
|
|
20241218,155100,1048050490,6170,6170,6170,6170,0
|
|
20241218,155000,1048050490,6170,6170,6170,6170,0
|
|
20241218,154900,1048050490,6170,6170,6170,6170,0
|
|
20241218,154800,1048050490,6170,6170,6170,6170,0
|
|
20241218,154700,1048050490,6170,6170,6170,6170,0
|
|
20241218,154600,1048050490,6170,6170,6170,6170,0
|
|
20241218,154500,1048050490,6170,6170,6170,6170,0
|
|
20241218,154400,1048050490,6170,6170,6170,6170,0
|
|
20241218,154300,1048050490,6170,6170,6170,6170,0
|
|
20241218,154200,1048050490,6170,6170,6170,6170,0
|
|
20241218,154100,1048050490,6170,6170,6170,6170,0
|
|
20241218,154000,1048050490,6170,6170,6170,6170,0
|
|
20241218,153900,1048050490,6170,6170,6170,6170,0
|
|
20241218,153800,1048050490,6170,6170,6170,6170,0
|
|
20241218,153700,1048050490,6170,6170,6170,6170,0
|
|
20241218,153600,1048050490,6170,6170,6170,6170,0
|
|
20241218,153500,1048050490,6170,6170,6170,6170,0
|
|
20241218,153400,1048050490,6170,6170,6170,6170,0
|
|
20241218,153300,1048050490,6170,6170,6170,6170,0
|
|
20241218,153200,1048050490,6170,6170,6170,6170,0
|
|
20241218,153100,1048050490,6170,6170,6170,6170,0
|
|
20241218,153000,1048050490,6170,6170,6170,6170,3952
|
|
20241218,152900,1023666650,6120,6120,6120,6120,0
|
|
20241218,152800,1023666650,6120,6120,6120,6120,0
|
|
20241218,152700,1023666650,6120,6120,6120,6120,0
|
|
20241218,152600,1023666650,6120,6120,6120,6120,0
|
|
20241218,152500,1023666650,6120,6120,6120,6120,0
|
|
20241218,152400,1023666650,6120,6120,6120,6120,0
|
|
20241218,152300,1023666650,6120,6120,6120,6120,0
|
|
20241218,152200,1023666650,6120,6120,6120,6120,0
|
|
20241218,152100,1023666650,6120,6120,6120,6120,0
|
|
20241218,152000,1023666650,6120,6120,6120,6120,0
|
|
20241218,151900,1023666650,6120,6160,6160,6120,596
|
|
20241218,151800,1020008750,6130,6160,6160,6130,371
|
|
20241218,151700,1017728220,6150,6150,6150,6150,358
|
|
20241218,151600,1015526520,6150,6120,6160,6120,346
|
|
20241218,151500,1013398370,6100,6090,6100,6090,1010
|
|
20241218,151400,1007239210,6070,6080,6080,6070,71
|
|
20241218,151300,1006807540,6080,6080,6080,6080,183
|
|
20241218,151200,1005694900,6080,6080,6080,6080,1
|
|
20241218,151100,1005688820,6090,6080,6090,6080,7
|
|
20241218,151000,1005646210,6070,6070,6070,6070,43
|
|
20241218,150900,1005385200,6050,6090,6100,6020,4226
|
|
20241218,150800,979854290,6100,6110,6110,6100,1639
|
|
20241218,150700,969850150,6110,6110,6110,6110,544
|
|
20241218,150600,966526310,6110,6110,6110,6110,100
|
|
20241218,150500,965915310,6120,6160,6160,6120,1352
|
|
20241218,150400,957619390,6170,6170,6170,6170,314
|
|
20241218,150300,955682010,6180,6180,6180,6180,0
|
|
20241218,150200,955682010,6180,6160,6180,6160,16
|
|
20241218,150100,955583260,6160,6160,6160,6160,20
|
|
20241218,150000,955460060,6190,6190,6190,6190,0
|
|
20241218,145900,955460060,6190,6190,6190,6190,10
|
|
20241218,145800,955398160,6200,6200,6210,6200,199
|
|
20241218,145700,954164230,6200,6210,6210,6200,609
|
|
20241218,145600,950388020,6210,6200,6210,6200,672
|
|
20241218,145500,946220690,6180,6150,6180,6150,1045
|
|
20241218,145400,939768610,6150,6140,6150,6140,15
|
|
20241218,145300,939676500,6140,6140,6140,6140,0
|
|
20241218,145200,939676500,6140,6140,6140,6140,0
|
|
20241218,145100,939676500,6140,6140,6140,6140,5
|
|
20241218,145000,939645800,6110,6130,6130,6110,578
|
|
20241218,144900,936107960,6130,6100,6130,6100,708
|
|
20241218,144800,931784270,6100,6100,6100,6100,220
|
|
20241218,144700,930442270,6100,6100,6100,6100,0
|
|
20241218,144600,930442270,6100,6100,6100,6100,0
|
|
20241218,144500,930442270,6100,6100,6100,6090,138
|
|
20241218,144400,929601000,6110,6110,6110,6110,90
|
|
20241218,144300,929051100,6110,6110,6110,6110,0
|
|
20241218,144200,929051100,6110,6110,6110,6110,0
|
|
20241218,144100,929051100,6110,6110,6110,6110,1
|
|
20241218,144000,929044990,6100,6100,6100,6100,0
|
|
20241218,143900,929044990,6100,6100,6100,6100,28
|
|
20241218,143800,928874190,6100,6100,6100,6100,50
|
|
20241218,143700,928569190,6100,6100,6100,6100,0
|
|
20241218,143600,928569190,6100,6100,6100,6100,200
|
|
20241218,143500,927349190,6100,6100,6110,6100,102
|
|
20241218,143400,926726860,6100,6100,6100,6100,14
|
|
20241218,143300,926641460,6110,6110,6110,6110,1
|
|
20241218,143200,926635350,6110,6110,6110,6110,135
|
|
20241218,143100,925810500,6110,6110,6110,6110,0
|
|
20241218,143000,925810500,6110,6110,6110,6110,19
|
|
20241218,142900,925694410,6140,6140,6140,6140,50
|
|
20241218,142800,925387410,6140,6140,6140,6140,0
|
|
20241218,142700,925387410,6140,6140,6140,6140,0
|
|
20241218,142600,925387410,6140,6140,6140,6140,0
|
|
20241218,142500,925387410,6140,6140,6140,6140,0
|
|
20241218,142400,925387410,6140,6140,6140,6140,100
|
|
20241218,142300,924773410,6140,6140,6140,6140,151
|
|
20241218,142200,923846270,6110,6110,6110,6110,0
|
|
20241218,142100,923846270,6110,6110,6110,6110,160
|
|
20241218,142000,922868670,6140,6140,6140,6140,0
|
|
20241218,141900,922868670,6140,6140,6140,6140,0
|
|
20241218,141800,922868670,6140,6140,6140,6140,0
|
|
20241218,141700,922868670,6140,6140,6140,6140,10
|
|
20241218,141600,922807270,6140,6110,6140,6110,111
|
|
20241218,141500,922125990,6140,6140,6140,6140,16
|
|
20241218,141400,922027750,6140,6140,6140,6140,219
|
|
20241218,141300,920683090,6150,6150,6150,6150,2
|
|
20241218,141200,920670790,6180,6180,6180,6180,1
|
|
20241218,141100,920664610,6180,6140,6240,6140,3103
|
|
20241218,141000,901348290,6220,6170,6220,6170,1382
|
|
20241218,140900,892808110,6100,6130,6180,6100,2068
|
|
20241218,140800,880103900,6130,6090,6130,6090,61
|
|
20241218,140700,879732370,6060,6060,6060,6060,0
|
|
20241218,140600,879732370,6060,6060,6060,6060,0
|
|
20241218,140500,879732370,6060,6080,6080,6060,54
|
|
20241218,140400,879405110,6080,6100,6100,6080,359
|
|
20241218,140300,877219750,6100,6100,6100,6100,0
|
|
20241218,140200,877219750,6100,6100,6100,6100,0
|
|
20241218,140100,877219750,6100,6100,6100,6100,28
|
|
20241218,140000,877048950,6140,6110,6140,6100,204
|
|
20241218,135900,875799360,6110,6110,6110,6110,0
|
|
20241218,135800,875799360,6110,6110,6110,6110,31
|
|
20241218,135700,875609950,6110,6110,6110,6110,0
|
|
20241218,135600,875609950,6110,6110,6110,6110,0
|
|
20241218,135500,875609950,6110,6110,6110,6110,1
|
|
20241218,135400,875603840,6110,6110,6110,6110,0
|
|
20241218,135300,875603840,6110,6110,6110,6110,0
|
|
20241218,135200,875603840,6110,6110,6110,6110,3
|
|
20241218,135100,875585510,6080,6080,6080,6080,0
|
|
20241218,135000,875585510,6080,6080,6080,6080,0
|
|
20241218,134900,875585510,6080,6080,6080,6080,0
|
|
20241218,134800,875585510,6080,6080,6080,6080,0
|
|
20241218,134700,875585510,6080,6080,6080,6080,2
|
|
20241218,134600,875573350,6110,6110,6110,6110,1
|
|
20241218,134500,875567240,6110,6080,6110,6080,516
|
|
20241218,134400,872429900,6080,6070,6080,6070,2
|
|
20241218,134300,872417750,6070,6070,6070,6070,0
|
|
20241218,134200,872417750,6070,6080,6080,6060,195
|
|
20241218,134100,871234270,6070,6070,6070,6060,239
|
|
20241218,134000,869783690,6080,6080,6080,6080,0
|
|
20241218,133900,869783690,6080,6080,6080,6080,0
|
|
20241218,133800,869783690,6080,6080,6080,6080,0
|
|
20241218,133700,869783690,6080,6080,6080,6080,0
|
|
20241218,133600,869783690,6080,6080,6080,6080,20
|
|
20241218,133500,869662090,6080,6080,6080,6080,0
|
|
20241218,133400,869662090,6080,6080,6080,6080,0
|
|
20241218,133300,869662090,6080,6090,6090,6080,221
|
|
20241218,133200,868316300,6140,6140,6140,6140,0
|
|
20241218,133100,868316300,6140,6140,6140,6140,0
|
|
20241218,133000,868316300,6140,6130,6140,6130,41
|
|
20241218,132900,868064570,6140,6070,6140,6070,726
|
|
20241218,132800,863657680,6030,6030,6030,6030,0
|
|
20241218,132700,863657680,6030,6030,6030,6030,0
|
|
20241218,132600,863657680,6030,6030,6030,6030,0
|
|
20241218,132500,863657680,6030,6030,6030,6030,2000
|
|
20241218,132400,851597680,6030,6050,6050,6030,508
|
|
20241218,132300,848528920,6050,6060,6060,6050,55
|
|
20241218,132200,848195630,6050,6050,6050,6050,420
|
|
20241218,132100,845654630,6050,6050,6050,6050,40
|
|
20241218,132000,845412630,6060,6070,6070,6060,112
|
|
20241218,131900,844733000,6080,6080,6080,6080,0
|
|
20241218,131800,844733000,6080,6080,6080,6080,169
|
|
20241218,131700,843705480,6110,6110,6110,6110,0
|
|
20241218,131600,843705480,6110,6100,6110,6100,209
|
|
20241218,131500,842430570,6110,6110,6110,6110,0
|
|
20241218,131400,842430570,6110,6120,6120,6110,14
|
|
20241218,131300,842344910,6120,6120,6120,6120,3
|
|
20241218,131200,842326550,6120,6120,6120,6120,1
|
|
20241218,131100,842320430,6120,6120,6120,6120,10
|
|
20241218,131000,842259230,6120,6120,6120,6120,51
|
|
20241218,130900,841947110,6120,6120,6120,6120,1
|
|
20241218,130800,841940990,6100,6100,6100,6100,0
|
|
20241218,130700,841940990,6100,6100,6100,6100,2
|
|
20241218,130600,841928790,6120,6120,6120,6120,0
|
|
20241218,130500,841928790,6120,6120,6120,6120,15
|
|
20241218,130400,841836990,6120,6120,6120,6120,0
|
|
20241218,130300,841836990,6120,6120,6120,6120,0
|
|
20241218,130200,841836990,6120,6120,6120,6100,447
|
|
20241218,130100,839101950,6120,6090,6120,6090,253
|
|
20241218,130000,837559380,6090,6090,6090,6090,5
|
|
20241218,125900,837528930,6070,6070,6070,6070,0
|
|
20241218,125800,837528930,6070,6070,6070,6070,0
|
|
20241218,125700,837528930,6070,6070,6070,6070,0
|
|
20241218,125600,837528930,6070,6070,6070,6070,0
|
|
20241218,125500,837528930,6070,6070,6070,6070,0
|
|
20241218,125400,837528930,6070,6070,6070,6070,0
|
|
20241218,125300,837528930,6070,6070,6070,6070,0
|
|
20241218,125200,837528930,6070,6070,6070,6070,0
|
|
20241218,125100,837528930,6070,6070,6070,6070,0
|
|
20241218,125000,837528930,6070,6070,6070,6070,0
|
|
20241218,124900,837528930,6070,6070,6070,6070,1
|
|
20241218,124800,837522860,6100,6080,6100,6080,51
|
|
20241218,124700,837212760,6080,6070,6080,6070,50
|
|
20241218,124600,836909250,6070,6060,6070,6060,692
|
|
20241218,124500,832715720,6060,6060,6060,6060,1
|
|
20241218,124400,832709660,6050,6050,6050,6050,42
|
|
20241218,124300,832455560,6050,6050,6050,6050,0
|
|
20241218,124200,832455560,6050,6050,6050,6050,408
|
|
20241218,124100,829987160,6050,6050,6050,6050,30
|
|
20241218,124000,829805660,6050,6050,6050,6050,40
|
|
20241218,123900,829563660,6050,6050,6050,6050,0
|
|
20241218,123800,829563660,6050,6050,6050,6050,30
|
|
20241218,123700,829382160,6050,6050,6050,6050,0
|
|
20241218,123600,829382160,6050,6050,6050,6050,1
|
|
20241218,123500,829376110,6050,6050,6050,6050,40
|
|
20241218,123400,829134110,6060,6060,6060,6060,0
|
|
20241218,123300,829134110,6060,6060,6060,6060,0
|
|
20241218,123200,829134110,6060,6060,6060,6060,0
|
|
20241218,123100,829134110,6060,6050,6060,6050,6
|
|
20241218,123000,829097770,6060,6060,6060,6060,0
|
|
20241218,122900,829097770,6060,6060,6060,6060,25
|
|
20241218,122800,828946270,6060,6060,6060,6060,5
|
|
20241218,122700,828915970,6070,6070,6070,6070,19
|
|
20241218,122600,828800640,6070,6070,6070,6070,1
|
|
20241218,122500,828794570,6080,6080,6080,6080,0
|
|
20241218,122400,828794570,6080,6090,6100,6080,166
|
|
20241218,122300,827784600,6100,6100,6100,6100,10
|
|
20241218,122200,827723600,6100,6100,6100,6100,4
|
|
20241218,122100,827699200,6100,6100,6120,6100,156
|
|
20241218,122000,826746320,6110,6110,6110,6110,17
|
|
20241218,121900,826642450,6110,6110,6110,6090,165
|
|
20241218,121800,825634780,6110,6110,6110,6110,1
|
|
20241218,121700,825628670,6100,6100,6100,6100,114
|
|
20241218,121600,824933270,6100,6100,6100,6100,0
|
|
20241218,121500,824933270,6100,6100,6100,6100,364
|
|
20241218,121400,822712870,6110,6110,6110,6110,42
|
|
20241218,121300,822456250,6120,6120,6120,6120,7
|
|
20241218,121200,822413410,6080,6080,6080,6080,0
|
|
20241218,121100,822413410,6080,6110,6110,6080,500
|
|
20241218,121000,819370910,6120,6120,6120,6120,0
|
|
20241218,120900,819370910,6120,6120,6120,6120,0
|
|
20241218,120800,819370910,6120,6120,6120,6120,11
|
|
20241218,120700,819303590,6120,6120,6120,6120,15
|
|
20241218,120600,819211790,6120,6120,6120,6120,100
|
|
20241218,120500,818599790,6120,6120,6120,6120,0
|
|
20241218,120400,818599790,6120,6110,6120,6110,702
|
|
20241218,120300,814308550,6120,6110,6120,6110,159
|
|
20241218,120200,813335980,6100,6100,6100,6100,0
|
|
20241218,120100,813335980,6100,6100,6100,6100,0
|
|
20241218,120000,813335980,6100,6100,6100,6100,0
|
|
20241218,115900,813335980,6100,6100,6100,6100,0
|
|
20241218,115800,813335980,6100,6100,6100,6100,0
|
|
20241218,115700,813335980,6100,6100,6100,6100,0
|
|
20241218,115600,813335980,6100,6100,6100,6100,0
|
|
20241218,115500,813335980,6100,6100,6100,6100,0
|
|
20241218,115400,813335980,6100,6100,6100,6100,0
|
|
20241218,115300,813335980,6100,6100,6100,6100,22
|
|
20241218,115200,813201780,6100,6100,6100,6100,1
|
|
20241218,115100,813195680,6090,6090,6090,6090,0
|
|
20241218,115000,813195680,6090,6100,6100,6090,100
|
|
20241218,114900,812586670,6090,6090,6090,6090,6
|
|
20241218,114800,812550130,6110,6080,6110,6080,1020
|
|
20241218,114700,806334520,6080,6080,6080,6080,19
|
|
20241218,114600,806219000,6090,6080,6090,6080,489
|
|
20241218,114500,803245720,6070,6070,6070,6070,264
|
|
20241218,114400,801643240,6070,6050,6070,6050,3
|
|
20241218,114300,801625050,6050,6050,6050,6050,9
|
|
20241218,114200,801570600,6050,6050,6050,6050,180
|
|
20241218,114100,800481600,6050,6060,6060,6050,167
|
|
20241218,114000,799470340,6060,6070,6070,6060,243
|
|
20241218,113900,797995530,6080,6080,6080,6080,37
|
|
20241218,113800,797770570,6080,6070,6080,6070,396
|
|
20241218,113700,795363890,6080,6070,6080,6070,400
|
|
20241218,113600,792933950,6070,6050,6070,6050,439
|
|
20241218,113500,790269620,6060,6060,6070,6060,769
|
|
20241218,113400,785609380,6050,6020,6050,6020,2263
|
|
20241218,113300,771953890,6010,6010,6010,6010,50
|
|
20241218,113200,771653390,6010,6000,6010,6000,83
|
|
20241218,113100,771154790,6000,6000,6000,6000,403
|
|
20241218,113000,768736790,6000,6000,6000,6000,318
|
|
20241218,112900,766828790,5990,5990,5990,5980,2516
|
|
20241218,112800,751773750,5980,5980,5980,5980,570
|
|
20241218,112700,748365150,5980,5980,5980,5980,340
|
|
20241218,112600,746331950,5980,5980,5980,5970,1410
|
|
20241218,112500,737907250,5980,5960,5980,5960,824
|
|
20241218,112400,732986670,5950,5940,5950,5940,705
|
|
20241218,112300,728794260,5940,5930,5940,5930,432
|
|
20241218,112200,726232440,5920,5920,5920,5920,196
|
|
20241218,112100,725072120,5920,5920,5920,5910,630
|
|
20241218,112000,721342630,5920,5930,5930,5920,450
|
|
20241218,111900,718675130,5930,5940,5940,5930,6
|
|
20241218,111800,718639510,5940,5930,5940,5920,1349
|
|
20241218,111700,710637240,5930,5910,5930,5880,2939
|
|
20241218,111600,693293080,5910,5840,5910,5840,2941
|
|
20241218,111500,676057590,5590,5590,5590,5590,0
|
|
20241218,111400,676057590,5590,5940,5940,5590,10315
|
|
20241218,111300,615898010,5940,5940,5940,5940,325
|
|
20241218,111200,613967510,5950,5970,5970,5950,2289
|
|
20241218,111100,600336270,5970,5970,5970,5970,1
|
|
20241218,111000,600330300,5970,5980,5980,5970,286
|
|
20241218,110900,598622480,5990,5990,5990,5990,0
|
|
20241218,110800,598622480,5990,5990,5990,5990,0
|
|
20241218,110700,598622480,5990,5990,5990,5990,0
|
|
20241218,110600,598622480,5990,5990,5990,5990,0
|
|
20241218,110500,598622480,5990,5980,5990,5980,612
|
|
20241218,110400,594962460,5980,5980,5980,5980,50
|
|
20241218,110300,594663460,5980,5980,5980,5980,20
|
|
20241218,110200,594543860,5960,5960,5960,5960,572
|
|
20241218,110100,591134740,5960,5960,5960,5960,60
|
|
20241218,110000,590777140,6000,5970,6000,5970,251
|
|
20241218,105900,589278640,5960,6000,6000,5960,202
|
|
20241218,105800,588071100,6010,6010,6010,6010,1
|
|
20241218,105700,588065090,6010,6010,6010,6010,8
|
|
20241218,105600,588017010,6010,5970,6010,5960,992
|
|
20241218,105500,582095060,5970,5990,5990,5970,415
|
|
20241218,105400,579613430,6030,6040,6060,5990,4507
|
|
20241218,105300,552518960,6040,6040,6040,6040,16
|
|
20241218,105200,552422320,6030,6040,6040,6030,388
|
|
20241218,105100,550080950,6040,6050,6060,6040,236
|
|
20241218,105000,548655150,6030,6050,6050,6030,316
|
|
20241218,104900,546747400,6060,6070,6070,6060,30
|
|
20241218,104800,546565400,6070,6070,6070,6070,212
|
|
20241218,104700,545278560,6070,6070,6070,6070,43
|
|
20241218,104600,545017550,6070,6070,6070,6070,500
|
|
20241218,104500,541982550,6070,6100,6110,6010,11426
|
|
20241218,104400,473170360,6100,6100,6100,6100,33
|
|
20241218,104300,472969060,6100,6110,6110,6100,300
|
|
20241218,104200,471137760,6110,6120,6120,6110,91
|
|
20241218,104100,470580850,6120,6130,6130,6120,231
|
|
20241218,104000,469167100,6130,6130,6130,6130,0
|
|
20241218,103900,469167100,6130,6130,6130,6130,202
|
|
20241218,103800,467928840,6140,6140,6140,6140,100
|
|
20241218,103700,467314840,6150,6150,6150,6150,0
|
|
20241218,103600,467314840,6150,6150,6150,6150,100
|
|
20241218,103500,466699840,6150,6150,6150,6150,0
|
|
20241218,103400,466699840,6150,6110,6150,6110,462
|
|
20241218,103300,463865740,6110,6110,6110,6110,8
|
|
20241218,103200,463816860,6100,6100,6100,6100,0
|
|
20241218,103100,463816860,6100,6100,6100,6100,0
|
|
20241218,103000,463816860,6100,6100,6100,6100,7
|
|
20241218,102900,463774160,6080,6080,6080,6080,61
|
|
20241218,102800,463403280,6070,6110,6110,6070,1099
|
|
20241218,102700,456721260,6110,6110,6110,6110,72
|
|
20241218,102600,456281340,6110,6110,6110,6110,13
|
|
20241218,102500,456201910,6100,6110,6110,6100,809
|
|
20241218,102400,451266010,6110,6110,6110,6110,30
|
|
20241218,102300,451082710,6110,6110,6110,6110,6
|
|
20241218,102200,451046050,6110,6110,6110,6100,278
|
|
20241218,102100,449348810,6140,6130,6150,6110,2452
|
|
20241218,102000,434358400,6130,6140,6140,6130,1500
|
|
20241218,101900,425157530,6190,6150,6190,6150,490
|
|
20241218,101800,422130600,6150,6140,6150,6140,49
|
|
20241218,101700,421829260,6110,6110,6110,6110,0
|
|
20241218,101600,421829260,6110,6110,6110,6110,100
|
|
20241218,101500,421218260,6110,6110,6110,6110,90
|
|
20241218,101400,420668360,6110,6110,6110,6110,0
|
|
20241218,101300,420668360,6110,6110,6110,6110,0
|
|
20241218,101200,420668360,6110,6110,6110,6110,0
|
|
20241218,101100,420668360,6110,6110,6110,6110,400
|
|
20241218,101000,418224360,6110,6120,6130,6110,454
|
|
20241218,100900,415446360,6120,6110,6120,6110,60
|
|
20241218,100800,415079640,6110,6090,6110,6090,717
|
|
20241218,100700,410702650,6090,6060,6090,6060,613
|
|
20241218,100600,406969540,6060,6080,6080,6060,1278
|
|
20241218,100500,399216390,6080,6080,6080,6080,5
|
|
20241218,100400,399185990,6080,6080,6080,6080,10
|
|
20241218,100300,399125190,6090,6100,6110,6080,1236
|
|
20241218,100200,391596990,6110,6110,6110,6110,148
|
|
20241218,100100,390692710,6120,6120,6120,6100,4580
|
|
20241218,100000,362729360,6150,6150,6160,6150,560
|
|
20241218,095900,359282630,6150,6150,6150,6150,58
|
|
20241218,095800,358925930,6110,6110,6110,6110,303
|
|
20241218,095700,357074600,6130,6170,6170,6130,370
|
|
20241218,095600,354801510,6160,6150,6160,6150,99
|
|
20241218,095500,354192390,6150,6110,6150,6110,382
|
|
20241218,095400,351853570,6110,6110,6110,6110,80
|
|
20241218,095300,351364770,6100,6100,6100,6100,0
|
|
20241218,095200,351364770,6100,6100,6100,6100,1541
|
|
20241218,095100,341964670,6100,6110,6120,6100,729
|
|
20241218,095000,337516250,6130,6130,6130,6130,355
|
|
20241218,094900,335340100,6100,6150,6150,6100,1870
|
|
20241218,094800,323895460,6150,6150,6150,6150,121
|
|
20241218,094700,323151310,6150,6160,6160,6150,279
|
|
20241218,094600,321433570,6160,6170,6170,6160,426
|
|
20241218,094500,318806680,6180,6220,6220,6180,480
|
|
20241218,094400,315829680,6200,6200,6200,6200,0
|
|
20241218,094300,315829680,6200,6200,6200,6200,20
|
|
20241218,094200,315705680,6220,6200,6220,6160,865
|
|
20241218,094100,310353180,6190,6180,6190,6180,222
|
|
20241218,094000,308979060,6180,6190,6190,6170,536
|
|
20241218,093900,305667450,6180,6190,6190,6160,1851
|
|
20241218,093800,294224980,6200,6200,6220,6160,217
|
|
20241218,093700,292883540,6200,6300,6300,6170,4112
|
|
20241218,093600,267199980,6290,6350,6380,6150,4287
|
|
20241218,093500,240369950,6340,6340,6340,6340,0
|
|
20241218,093400,240369950,6340,6300,6340,6300,313
|
|
20241218,093300,238386670,6290,6290,6300,6290,127
|
|
20241218,093200,237587820,6300,6310,6310,6300,689
|
|
20241218,093100,233246690,6310,6310,6310,6310,222
|
|
20241218,093000,231845870,6310,6370,6370,6310,502
|
|
20241218,092900,228672110,6350,6430,6430,6350,542
|
|
20241218,092800,225219700,6440,6380,6440,6380,357
|
|
20241218,092700,222923760,6380,6380,6380,6380,585
|
|
20241218,092600,219191460,6370,6410,6410,6370,5855
|
|
20241218,092500,181673190,6420,6410,6420,6410,1204
|
|
20241218,092400,173948300,6420,6430,6430,6420,10
|
|
20241218,092300,173884040,6430,6420,6430,6410,412
|
|
20241218,092200,171237930,6410,6410,6440,6410,1217
|
|
20241218,092100,163435870,6410,6370,6410,6370,31
|
|
20241218,092000,163237960,6420,6370,6420,6370,480
|
|
20241218,091900,160173990,6380,6410,6410,6380,186
|
|
20241218,091800,158983480,6410,6440,6440,6410,313
|
|
20241218,091700,156974970,6420,6430,6470,6420,505
|
|
20241218,091600,153726910,6490,6470,6510,6410,790
|
|
20241218,091500,148601660,6510,6400,6510,6400,6662
|
|
20241218,091400,105470680,6380,6390,6450,6350,1051
|
|
20241218,091300,98750470,6380,6380,6430,6380,2183
|
|
20241218,091200,84780980,6320,6320,6370,6320,1761
|
|
20241218,091100,73605830,6320,6320,6320,6310,170
|
|
20241218,091000,72531530,6310,6350,6350,6310,676
|
|
20241218,090900,68249220,6350,6300,6360,6300,1086
|
|
20241218,090800,61382730,6290,6270,6290,6230,1402
|
|
20241218,090700,52588840,6270,6270,6270,6220,242
|
|
20241218,090600,51075710,6290,6220,6300,6220,1011
|
|
20241218,090500,44726500,6220,6160,6220,6150,1192
|
|
20241218,090400,37381850,6160,6150,6170,6150,241
|
|
20241218,090300,35898190,6150,6120,6150,6120,50
|
|
20241218,090200,35592050,6080,6080,6080,6070,318
|
|
20241218,090100,33661470,6060,6130,6130,6060,1657
|
|
20241218,090000,23606590,6070,6100,6100,6070,3876
|