722 lines
35 KiB
CSV
722 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,205900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,205800,1547141500,2280,2280,2280,2280,0
|
|
20240613,205700,1547141500,2280,2280,2280,2280,0
|
|
20240613,205600,1547141500,2280,2280,2280,2280,0
|
|
20240613,205500,1547141500,2280,2280,2280,2280,0
|
|
20240613,205400,1547141500,2280,2280,2280,2280,0
|
|
20240613,205300,1547141500,2280,2280,2280,2280,0
|
|
20240613,205200,1547141500,2280,2280,2280,2280,0
|
|
20240613,205100,1547141500,2280,2280,2280,2280,0
|
|
20240613,205000,1547141500,2280,2280,2280,2280,0
|
|
20240613,204900,1547141500,2280,2280,2280,2280,0
|
|
20240613,204800,1547141500,2280,2280,2280,2280,0
|
|
20240613,204700,1547141500,2280,2280,2280,2280,0
|
|
20240613,204600,1547141500,2280,2280,2280,2280,0
|
|
20240613,204500,1547141500,2280,2280,2280,2280,0
|
|
20240613,204400,1547141500,2280,2280,2280,2280,0
|
|
20240613,204300,1547141500,2280,2280,2280,2280,0
|
|
20240613,204200,1547141500,2280,2280,2280,2280,0
|
|
20240613,204100,1547141500,2280,2280,2280,2280,0
|
|
20240613,204000,1547141500,2280,2280,2280,2280,0
|
|
20240613,203900,1547141500,2280,2280,2280,2280,0
|
|
20240613,203800,1547141500,2280,2280,2280,2280,0
|
|
20240613,203700,1547141500,2280,2280,2280,2280,0
|
|
20240613,203600,1547141500,2280,2280,2280,2280,0
|
|
20240613,203500,1547141500,2280,2280,2280,2280,0
|
|
20240613,203400,1547141500,2280,2280,2280,2280,0
|
|
20240613,203300,1547141500,2280,2280,2280,2280,0
|
|
20240613,203200,1547141500,2280,2280,2280,2280,0
|
|
20240613,203100,1547141500,2280,2280,2280,2280,0
|
|
20240613,203000,1547141500,2280,2280,2280,2280,0
|
|
20240613,202900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,202800,1547141500,2280,2280,2280,2280,0
|
|
20240613,202700,1547141500,2280,2280,2280,2280,0
|
|
20240613,202600,1547141500,2280,2280,2280,2280,0
|
|
20240613,202500,1547141500,2280,2280,2280,2280,0
|
|
20240613,202400,1547141500,2280,2280,2280,2280,0
|
|
20240613,202300,1547141500,2280,2280,2280,2280,0
|
|
20240613,202200,1547141500,2280,2280,2280,2280,0
|
|
20240613,202100,1547141500,2280,2280,2280,2280,0
|
|
20240613,202000,1547141500,2280,2280,2280,2280,0
|
|
20240613,201900,1547141500,2280,2280,2280,2280,0
|
|
20240613,201800,1547141500,2280,2280,2280,2280,0
|
|
20240613,201700,1547141500,2280,2280,2280,2280,0
|
|
20240613,201600,1547141500,2280,2280,2280,2280,0
|
|
20240613,201500,1547141500,2280,2280,2280,2280,0
|
|
20240613,201400,1547141500,2280,2280,2280,2280,0
|
|
20240613,201300,1547141500,2280,2280,2280,2280,0
|
|
20240613,201200,1547141500,2280,2280,2280,2280,0
|
|
20240613,201100,1547141500,2280,2280,2280,2280,0
|
|
20240613,201000,1547141500,2280,2280,2280,2280,0
|
|
20240613,200900,1547141500,2280,2280,2280,2280,0
|
|
20240613,200800,1547141500,2280,2280,2280,2280,0
|
|
20240613,200700,1547141500,2280,2280,2280,2280,0
|
|
20240613,200600,1547141500,2280,2280,2280,2280,0
|
|
20240613,200500,1547141500,2280,2280,2280,2280,0
|
|
20240613,200400,1547141500,2280,2280,2280,2280,0
|
|
20240613,200300,1547141500,2280,2280,2280,2280,0
|
|
20240613,200200,1547141500,2280,2280,2280,2280,0
|
|
20240613,200100,1547141500,2280,2280,2280,2280,0
|
|
20240613,200000,1547141500,2280,2280,2280,2280,0
|
|
20240613,195900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,195800,1547141500,2280,2280,2280,2280,0
|
|
20240613,195700,1547141500,2280,2280,2280,2280,0
|
|
20240613,195600,1547141500,2280,2280,2280,2280,0
|
|
20240613,195500,1547141500,2280,2280,2280,2280,0
|
|
20240613,195400,1547141500,2280,2280,2280,2280,0
|
|
20240613,195300,1547141500,2280,2280,2280,2280,0
|
|
20240613,195200,1547141500,2280,2280,2280,2280,0
|
|
20240613,195100,1547141500,2280,2280,2280,2280,0
|
|
20240613,195000,1547141500,2280,2280,2280,2280,0
|
|
20240613,194900,1547141500,2280,2280,2280,2280,0
|
|
20240613,194800,1547141500,2280,2280,2280,2280,0
|
|
20240613,194700,1547141500,2280,2280,2280,2280,0
|
|
20240613,194600,1547141500,2280,2280,2280,2280,0
|
|
20240613,194500,1547141500,2280,2280,2280,2280,0
|
|
20240613,194400,1547141500,2280,2280,2280,2280,0
|
|
20240613,194300,1547141500,2280,2280,2280,2280,0
|
|
20240613,194200,1547141500,2280,2280,2280,2280,0
|
|
20240613,194100,1547141500,2280,2280,2280,2280,0
|
|
20240613,194000,1547141500,2280,2280,2280,2280,0
|
|
20240613,193900,1547141500,2280,2280,2280,2280,0
|
|
20240613,193800,1547141500,2280,2280,2280,2280,0
|
|
20240613,193700,1547141500,2280,2280,2280,2280,0
|
|
20240613,193600,1547141500,2280,2280,2280,2280,0
|
|
20240613,193500,1547141500,2280,2280,2280,2280,0
|
|
20240613,193400,1547141500,2280,2280,2280,2280,0
|
|
20240613,193300,1547141500,2280,2280,2280,2280,0
|
|
20240613,193200,1547141500,2280,2280,2280,2280,0
|
|
20240613,193100,1547141500,2280,2280,2280,2280,0
|
|
20240613,193000,1547141500,2280,2280,2280,2280,0
|
|
20240613,192900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,192800,1547141500,2280,2280,2280,2280,0
|
|
20240613,192700,1547141500,2280,2280,2280,2280,0
|
|
20240613,192600,1547141500,2280,2280,2280,2280,0
|
|
20240613,192500,1547141500,2280,2280,2280,2280,0
|
|
20240613,192400,1547141500,2280,2280,2280,2280,0
|
|
20240613,192300,1547141500,2280,2280,2280,2280,0
|
|
20240613,192200,1547141500,2280,2280,2280,2280,0
|
|
20240613,192100,1547141500,2280,2280,2280,2280,0
|
|
20240613,192000,1547141500,2280,2280,2280,2280,0
|
|
20240613,191900,1547141500,2280,2280,2280,2280,0
|
|
20240613,191800,1547141500,2280,2280,2280,2280,0
|
|
20240613,191700,1547141500,2280,2280,2280,2280,0
|
|
20240613,191600,1547141500,2280,2280,2280,2280,0
|
|
20240613,191500,1547141500,2280,2280,2280,2280,0
|
|
20240613,191400,1547141500,2280,2280,2280,2280,0
|
|
20240613,191300,1547141500,2280,2280,2280,2280,0
|
|
20240613,191200,1547141500,2280,2280,2280,2280,0
|
|
20240613,191100,1547141500,2280,2280,2280,2280,0
|
|
20240613,191000,1547141500,2280,2280,2280,2280,0
|
|
20240613,190900,1547141500,2280,2280,2280,2280,0
|
|
20240613,190800,1547141500,2280,2280,2280,2280,0
|
|
20240613,190700,1547141500,2280,2280,2280,2280,0
|
|
20240613,190600,1547141500,2280,2280,2280,2280,0
|
|
20240613,190500,1547141500,2280,2280,2280,2280,0
|
|
20240613,190400,1547141500,2280,2280,2280,2280,0
|
|
20240613,190300,1547141500,2280,2280,2280,2280,0
|
|
20240613,190200,1547141500,2280,2280,2280,2280,0
|
|
20240613,190100,1547141500,2280,2280,2280,2280,0
|
|
20240613,190000,1547141500,2280,2280,2280,2280,0
|
|
20240613,185900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,185800,1547141500,2280,2280,2280,2280,0
|
|
20240613,185700,1547141500,2280,2280,2280,2280,0
|
|
20240613,185600,1547141500,2280,2280,2280,2280,0
|
|
20240613,185500,1547141500,2280,2280,2280,2280,0
|
|
20240613,185400,1547141500,2280,2280,2280,2280,0
|
|
20240613,185300,1547141500,2280,2280,2280,2280,0
|
|
20240613,185200,1547141500,2280,2280,2280,2280,0
|
|
20240613,185100,1547141500,2280,2280,2280,2280,0
|
|
20240613,185000,1547141500,2280,2280,2280,2280,0
|
|
20240613,184900,1547141500,2280,2280,2280,2280,0
|
|
20240613,184800,1547141500,2280,2280,2280,2280,0
|
|
20240613,184700,1547141500,2280,2280,2280,2280,0
|
|
20240613,184600,1547141500,2280,2280,2280,2280,0
|
|
20240613,184500,1547141500,2280,2280,2280,2280,0
|
|
20240613,184400,1547141500,2280,2280,2280,2280,0
|
|
20240613,184300,1547141500,2280,2280,2280,2280,0
|
|
20240613,184200,1547141500,2280,2280,2280,2280,0
|
|
20240613,184100,1547141500,2280,2280,2280,2280,0
|
|
20240613,184000,1547141500,2280,2280,2280,2280,0
|
|
20240613,183900,1547141500,2280,2280,2280,2280,0
|
|
20240613,183800,1547141500,2280,2280,2280,2280,0
|
|
20240613,183700,1547141500,2280,2280,2280,2280,0
|
|
20240613,183600,1547141500,2280,2280,2280,2280,0
|
|
20240613,183500,1547141500,2280,2280,2280,2280,0
|
|
20240613,183400,1547141500,2280,2280,2280,2280,0
|
|
20240613,183300,1547141500,2280,2280,2280,2280,0
|
|
20240613,183200,1547141500,2280,2280,2280,2280,0
|
|
20240613,183100,1547141500,2280,2280,2280,2280,0
|
|
20240613,183000,1547141500,2280,2280,2280,2280,0
|
|
20240613,182900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,182800,1547141500,2280,2280,2280,2280,0
|
|
20240613,182700,1547141500,2280,2280,2280,2280,0
|
|
20240613,182600,1547141500,2280,2280,2280,2280,0
|
|
20240613,182500,1547141500,2280,2280,2280,2280,0
|
|
20240613,182400,1547141500,2280,2280,2280,2280,0
|
|
20240613,182300,1547141500,2280,2280,2280,2280,0
|
|
20240613,182200,1547141500,2280,2280,2280,2280,0
|
|
20240613,182100,1547141500,2280,2280,2280,2280,0
|
|
20240613,182000,1547141500,2280,2280,2280,2280,0
|
|
20240613,181900,1547141500,2280,2280,2280,2280,0
|
|
20240613,181800,1547141500,2280,2280,2280,2280,0
|
|
20240613,181700,1547141500,2280,2280,2280,2280,0
|
|
20240613,181600,1547141500,2280,2280,2280,2280,0
|
|
20240613,181500,1547141500,2280,2280,2280,2280,0
|
|
20240613,181400,1547141500,2280,2280,2280,2280,0
|
|
20240613,181300,1547141500,2280,2280,2280,2280,0
|
|
20240613,181200,1547141500,2280,2280,2280,2280,0
|
|
20240613,181100,1547141500,2280,2280,2280,2280,0
|
|
20240613,181000,1547141500,2280,2280,2280,2280,0
|
|
20240613,180900,1547141500,2280,2280,2280,2280,0
|
|
20240613,180800,1547141500,2280,2280,2280,2280,0
|
|
20240613,180700,1547141500,2280,2280,2280,2280,0
|
|
20240613,180600,1547141500,2280,2280,2280,2280,0
|
|
20240613,180500,1547141500,2280,2280,2280,2280,0
|
|
20240613,180400,1547141500,2280,2280,2280,2280,0
|
|
20240613,180300,1547141500,2280,2280,2280,2280,0
|
|
20240613,180200,1547141500,2280,2280,2280,2280,0
|
|
20240613,180100,1547141500,2280,2280,2280,2280,0
|
|
20240613,180000,1547141500,2280,2280,2280,2280,0
|
|
20240613,175900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,175800,1547141500,2280,2280,2280,2280,0
|
|
20240613,175700,1547141500,2280,2280,2280,2280,0
|
|
20240613,175600,1547141500,2280,2280,2280,2280,0
|
|
20240613,175500,1547141500,2280,2280,2280,2280,0
|
|
20240613,175400,1547141500,2280,2280,2280,2280,0
|
|
20240613,175300,1547141500,2280,2280,2280,2280,0
|
|
20240613,175200,1547141500,2280,2280,2280,2280,0
|
|
20240613,175100,1547141500,2280,2280,2280,2280,0
|
|
20240613,175000,1547141500,2280,2280,2280,2280,0
|
|
20240613,174900,1547141500,2280,2280,2280,2280,0
|
|
20240613,174800,1547141500,2280,2280,2280,2280,0
|
|
20240613,174700,1547141500,2280,2280,2280,2280,0
|
|
20240613,174600,1547141500,2280,2280,2280,2280,0
|
|
20240613,174500,1547141500,2280,2280,2280,2280,0
|
|
20240613,174400,1547141500,2280,2280,2280,2280,0
|
|
20240613,174300,1547141500,2280,2280,2280,2280,0
|
|
20240613,174200,1547141500,2280,2280,2280,2280,0
|
|
20240613,174100,1547141500,2280,2280,2280,2280,0
|
|
20240613,174000,1547141500,2280,2280,2280,2280,0
|
|
20240613,173900,1547141500,2280,2280,2280,2280,0
|
|
20240613,173800,1547141500,2280,2280,2280,2280,0
|
|
20240613,173700,1547141500,2280,2280,2280,2280,0
|
|
20240613,173600,1547141500,2280,2280,2280,2280,0
|
|
20240613,173500,1547141500,2280,2280,2280,2280,0
|
|
20240613,173400,1547141500,2280,2280,2280,2280,0
|
|
20240613,173300,1547141500,2280,2280,2280,2280,0
|
|
20240613,173200,1547141500,2280,2280,2280,2280,0
|
|
20240613,173100,1547141500,2280,2280,2280,2280,0
|
|
20240613,173000,1547141500,2280,2280,2280,2280,0
|
|
20240613,172900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,172800,1547141500,2280,2280,2280,2280,0
|
|
20240613,172700,1547141500,2280,2280,2280,2280,0
|
|
20240613,172600,1547141500,2280,2280,2280,2280,0
|
|
20240613,172500,1547141500,2280,2280,2280,2280,0
|
|
20240613,172400,1547141500,2280,2280,2280,2280,0
|
|
20240613,172300,1547141500,2280,2280,2280,2280,0
|
|
20240613,172200,1547141500,2280,2280,2280,2280,0
|
|
20240613,172100,1547141500,2280,2280,2280,2280,0
|
|
20240613,172000,1547141500,2280,2280,2280,2280,0
|
|
20240613,171900,1547141500,2280,2280,2280,2280,0
|
|
20240613,171800,1547141500,2280,2280,2280,2280,0
|
|
20240613,171700,1547141500,2280,2280,2280,2280,0
|
|
20240613,171600,1547141500,2280,2280,2280,2280,0
|
|
20240613,171500,1547141500,2280,2280,2280,2280,0
|
|
20240613,171400,1547141500,2280,2280,2280,2280,0
|
|
20240613,171300,1547141500,2280,2280,2280,2280,0
|
|
20240613,171200,1547141500,2280,2280,2280,2280,0
|
|
20240613,171100,1547141500,2280,2280,2280,2280,0
|
|
20240613,171000,1547141500,2280,2280,2280,2280,0
|
|
20240613,170900,1547141500,2280,2280,2280,2280,0
|
|
20240613,170800,1547141500,2280,2280,2280,2280,0
|
|
20240613,170700,1547141500,2280,2280,2280,2280,0
|
|
20240613,170600,1547141500,2280,2280,2280,2280,0
|
|
20240613,170500,1547141500,2280,2280,2280,2280,0
|
|
20240613,170400,1547141500,2280,2280,2280,2280,0
|
|
20240613,170300,1547141500,2280,2280,2280,2280,0
|
|
20240613,170200,1547141500,2280,2280,2280,2280,0
|
|
20240613,170100,1547141500,2280,2280,2280,2280,0
|
|
20240613,170000,1547141500,2280,2280,2280,2280,0
|
|
20240613,165900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,165800,1547141500,2280,2280,2280,2280,0
|
|
20240613,165700,1547141500,2280,2280,2280,2280,0
|
|
20240613,165600,1547141500,2280,2280,2280,2280,0
|
|
20240613,165500,1547141500,2280,2280,2280,2280,0
|
|
20240613,165400,1547141500,2280,2280,2280,2280,0
|
|
20240613,165300,1547141500,2280,2280,2280,2280,0
|
|
20240613,165200,1547141500,2280,2280,2280,2280,0
|
|
20240613,165100,1547141500,2280,2280,2280,2280,0
|
|
20240613,165000,1547141500,2280,2280,2280,2280,0
|
|
20240613,164900,1547141500,2280,2280,2280,2280,0
|
|
20240613,164800,1547141500,2280,2280,2280,2280,0
|
|
20240613,164700,1547141500,2280,2280,2280,2280,0
|
|
20240613,164600,1547141500,2280,2280,2280,2280,0
|
|
20240613,164500,1547141500,2280,2280,2280,2280,0
|
|
20240613,164400,1547141500,2280,2280,2280,2280,0
|
|
20240613,164300,1547141500,2280,2280,2280,2280,0
|
|
20240613,164200,1547141500,2280,2280,2280,2280,0
|
|
20240613,164100,1547141500,2280,2280,2280,2280,0
|
|
20240613,164000,1547141500,2280,2280,2280,2280,0
|
|
20240613,163900,1547141500,2280,2280,2280,2280,0
|
|
20240613,163800,1547141500,2280,2280,2280,2280,0
|
|
20240613,163700,1547141500,2280,2280,2280,2280,0
|
|
20240613,163600,1547141500,2280,2280,2280,2280,0
|
|
20240613,163500,1547141500,2280,2280,2280,2280,0
|
|
20240613,163400,1547141500,2280,2280,2280,2280,0
|
|
20240613,163300,1547141500,2280,2280,2280,2280,0
|
|
20240613,163200,1547141500,2280,2280,2280,2280,0
|
|
20240613,163100,1547141500,2280,2280,2280,2280,0
|
|
20240613,163000,1547141500,2280,2280,2280,2280,0
|
|
20240613,162900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,162800,1547141500,2280,2280,2280,2280,0
|
|
20240613,162700,1547141500,2280,2280,2280,2280,0
|
|
20240613,162600,1547141500,2280,2280,2280,2280,0
|
|
20240613,162500,1547141500,2280,2280,2280,2280,0
|
|
20240613,162400,1547141500,2280,2280,2280,2280,0
|
|
20240613,162300,1547141500,2280,2280,2280,2280,0
|
|
20240613,162200,1547141500,2280,2280,2280,2280,0
|
|
20240613,162100,1547141500,2280,2280,2280,2280,0
|
|
20240613,162000,1547141500,2280,2280,2280,2280,0
|
|
20240613,161900,1547141500,2280,2280,2280,2280,0
|
|
20240613,161800,1547141500,2280,2280,2280,2280,0
|
|
20240613,161700,1547141500,2280,2280,2280,2280,0
|
|
20240613,161600,1547141500,2280,2280,2280,2280,0
|
|
20240613,161500,1547141500,2280,2280,2280,2280,0
|
|
20240613,161400,1547141500,2280,2280,2280,2280,0
|
|
20240613,161300,1547141500,2280,2280,2280,2280,0
|
|
20240613,161200,1547141500,2280,2280,2280,2280,0
|
|
20240613,161100,1547141500,2280,2280,2280,2280,0
|
|
20240613,161000,1547141500,2280,2280,2280,2280,0
|
|
20240613,160900,1547141500,2280,2280,2280,2280,0
|
|
20240613,160800,1547141500,2280,2280,2280,2280,0
|
|
20240613,160700,1547141500,2280,2280,2280,2280,0
|
|
20240613,160600,1547141500,2280,2280,2280,2280,0
|
|
20240613,160500,1547141500,2280,2280,2280,2280,0
|
|
20240613,160400,1547141500,2280,2280,2280,2280,0
|
|
20240613,160300,1547141500,2280,2280,2280,2280,0
|
|
20240613,160200,1547141500,2280,2280,2280,2280,0
|
|
20240613,160100,1547141500,2280,2280,2280,2280,0
|
|
20240613,160000,1547141500,2280,2280,2280,2280,0
|
|
20240613,155900,1547141500,2280,2280,2280,2280,13475
|
|
20240613,155800,1547141500,2280,2280,2280,2280,0
|
|
20240613,155700,1547141500,2280,2280,2280,2280,0
|
|
20240613,155600,1547141500,2280,2280,2280,2280,0
|
|
20240613,155500,1547141500,2280,2280,2280,2280,0
|
|
20240613,155400,1547141500,2280,2280,2280,2280,0
|
|
20240613,155300,1547141500,2280,2280,2280,2280,0
|
|
20240613,155200,1547141500,2280,2280,2280,2280,0
|
|
20240613,155100,1547141500,2280,2280,2280,2280,0
|
|
20240613,155000,1547141500,2280,2280,2280,2280,0
|
|
20240613,154900,1547141500,2280,2280,2280,2280,0
|
|
20240613,154800,1547141500,2280,2280,2280,2280,0
|
|
20240613,154700,1547141500,2280,2280,2280,2280,0
|
|
20240613,154600,1547141500,2280,2280,2280,2280,0
|
|
20240613,154500,1547141500,2280,2280,2280,2280,0
|
|
20240613,154400,1547141500,2280,2280,2280,2280,0
|
|
20240613,154300,1547141500,2280,2280,2280,2280,0
|
|
20240613,154200,1547141500,2280,2280,2280,2280,0
|
|
20240613,154100,1547141500,2280,2280,2280,2280,0
|
|
20240613,154000,1547141500,2280,2280,2280,2280,0
|
|
20240613,153900,1547141500,2280,2280,2280,2280,0
|
|
20240613,153800,1547141500,2280,2280,2280,2280,0
|
|
20240613,153700,1547141500,2280,2280,2280,2280,0
|
|
20240613,153600,1547141500,2280,2280,2280,2280,0
|
|
20240613,153500,1547141500,2280,2280,2280,2280,0
|
|
20240613,153400,1547141500,2280,2280,2280,2280,0
|
|
20240613,153300,1547141500,2280,2280,2280,2280,0
|
|
20240613,153200,1547141500,2280,2280,2280,2280,0
|
|
20240613,153100,1547141500,2280,2280,2280,2280,0
|
|
20240613,153000,1547141500,2280,2280,2280,2280,13475
|
|
20240613,152900,1516418500,2280,2280,2280,2280,0
|
|
20240613,152800,1516418500,2280,2280,2280,2280,0
|
|
20240613,152700,1516418500,2280,2280,2280,2280,0
|
|
20240613,152600,1516418500,2280,2280,2280,2280,0
|
|
20240613,152500,1516418500,2280,2280,2280,2280,0
|
|
20240613,152400,1516418500,2280,2280,2280,2280,0
|
|
20240613,152300,1516418500,2280,2280,2280,2280,0
|
|
20240613,152200,1516418500,2280,2280,2280,2280,0
|
|
20240613,152100,1516418500,2280,2280,2280,2280,0
|
|
20240613,152000,1516418500,2280,2280,2280,2280,0
|
|
20240613,151900,1516418500,2280,2275,2285,2275,1848
|
|
20240613,151800,1512208510,2275,2275,2280,2275,2306
|
|
20240613,151700,1506961765,2275,2270,2275,2270,764
|
|
20240613,151600,1505227460,2265,2265,2265,2265,497
|
|
20240613,151500,1504101755,2270,2280,2280,2270,331
|
|
20240613,151400,1503350365,2275,2275,2275,2270,1881
|
|
20240613,151300,1499076915,2270,2270,2270,2270,220
|
|
20240613,151200,1498577515,2265,2295,2295,2265,72
|
|
20240613,151100,1498413685,2290,2285,2300,2285,2588
|
|
20240613,151000,1492487765,2285,2285,2285,2285,2
|
|
20240613,150900,1492483195,2280,2270,2280,2270,1814
|
|
20240613,150800,1488356220,2270,2270,2270,2270,82
|
|
20240613,150700,1488170080,2275,2275,2275,2275,201
|
|
20240613,150600,1487712805,2245,2240,2245,2240,240
|
|
20240613,150500,1487174405,2240,2240,2240,2230,3518
|
|
20240613,150400,1479325515,2240,2255,2255,2240,3355
|
|
20240613,150300,1471789855,2250,2265,2265,2250,1957
|
|
20240613,150200,1467375185,2270,2270,2270,2270,1785
|
|
20240613,150100,1463323235,2275,2275,2275,2270,1991
|
|
20240613,150000,1458797425,2280,2290,2290,2280,4
|
|
20240613,145900,1458788295,2295,2290,2300,2275,449
|
|
20240613,145800,1457761210,2285,2285,2285,2255,1996
|
|
20240613,145700,1453241325,2285,2335,2335,2260,16711
|
|
20240613,145600,1414716950,2340,2345,2345,2335,2288
|
|
20240613,145500,1409371865,2340,2340,2340,2340,802
|
|
20240613,145400,1407495185,2340,2345,2345,2340,64
|
|
20240613,145300,1407345155,2345,2345,2345,2345,969
|
|
20240613,145200,1405072850,2345,2355,2355,2345,339
|
|
20240613,145100,1404276395,2360,2360,2360,2360,1
|
|
20240613,145000,1404274035,2355,2355,2355,2355,7
|
|
20240613,144900,1404257550,2355,2355,2355,2355,1
|
|
20240613,144800,1404255195,2350,2355,2355,2350,4055
|
|
20240613,144700,1394725870,2360,2355,2360,2355,48
|
|
20240613,144600,1394612815,2355,2360,2360,2355,36
|
|
20240613,144500,1394528005,2345,2345,2345,2345,471
|
|
20240613,144400,1393423510,2345,2345,2345,2345,11
|
|
20240613,144300,1393397715,2335,2340,2345,2335,210
|
|
20240613,144200,1392907235,2345,2345,2345,2340,3
|
|
20240613,144100,1392900205,2355,2355,2355,2355,0
|
|
20240613,144000,1392900205,2355,2345,2355,2340,517
|
|
20240613,143900,1391690270,2345,2345,2345,2345,617
|
|
20240613,143800,1390243405,2345,2340,2345,2340,23
|
|
20240613,143700,1390189515,2340,2330,2345,2330,835
|
|
20240613,143600,1388239665,2330,2335,2335,2315,1681
|
|
20240613,143500,1384334965,2350,2340,2350,2335,1367
|
|
20240613,143400,1381136970,2340,2335,2340,2325,2234
|
|
20240613,143300,1375923525,2335,2315,2340,2315,1817
|
|
20240613,143200,1371713810,2315,2365,2365,2315,9546
|
|
20240613,143100,1349374590,2380,2380,2380,2380,1072
|
|
20240613,143000,1346823230,2365,2425,2425,2350,31546
|
|
20240613,142900,1271049335,2425,2425,2425,2425,52
|
|
20240613,142800,1270923235,2425,2425,2425,2425,1035
|
|
20240613,142700,1268413360,2425,2425,2425,2425,68
|
|
20240613,142600,1268248460,2425,2425,2425,2425,0
|
|
20240613,142500,1268248460,2425,2420,2425,2420,26
|
|
20240613,142400,1268185535,2425,2425,2425,2425,173
|
|
20240613,142300,1267766010,2425,2425,2425,2425,25
|
|
20240613,142200,1267705385,2425,2425,2425,2425,7
|
|
20240613,142100,1267688410,2425,2425,2425,2425,0
|
|
20240613,142000,1267688410,2425,2425,2425,2425,53
|
|
20240613,141900,1267559885,2425,2425,2425,2425,296
|
|
20240613,141800,1266842085,2420,2420,2420,2420,0
|
|
20240613,141700,1266842085,2420,2420,2420,2420,22
|
|
20240613,141600,1266788845,2425,2425,2425,2425,10
|
|
20240613,141500,1266764595,2425,2425,2425,2425,557
|
|
20240613,141400,1265413870,2425,2420,2425,2420,723
|
|
20240613,141300,1263664205,2420,2420,2420,2420,1729
|
|
20240613,141200,1259480025,2420,2420,2420,2420,30
|
|
20240613,141100,1259407425,2420,2420,2420,2420,0
|
|
20240613,141000,1259407425,2420,2420,2420,2420,0
|
|
20240613,140900,1259407425,2420,2420,2420,2420,3
|
|
20240613,140800,1259400165,2420,2420,2420,2420,93
|
|
20240613,140700,1259175105,2420,2420,2420,2420,39
|
|
20240613,140600,1259080725,2420,2420,2420,2420,10
|
|
20240613,140500,1259056525,2420,2420,2420,2420,10
|
|
20240613,140400,1259032325,2420,2420,2420,2420,626
|
|
20240613,140300,1257517405,2420,2420,2420,2415,216
|
|
20240613,140200,1256994690,2420,2420,2420,2420,3145
|
|
20240613,140100,1249383790,2420,2420,2420,2420,0
|
|
20240613,140000,1249383790,2420,2440,2440,2420,3273
|
|
20240613,135900,1241446790,2430,2450,2450,2430,7647
|
|
20240613,135800,1222826635,2440,2440,2440,2440,1118
|
|
20240613,135700,1220098715,2455,2455,2455,2455,0
|
|
20240613,135600,1220098715,2455,2455,2455,2455,2
|
|
20240613,135500,1220093805,2455,2455,2455,2455,8
|
|
20240613,135400,1220074165,2445,2455,2455,2445,15
|
|
20240613,135300,1220037450,2440,2445,2445,2440,150
|
|
20240613,135200,1219670775,2455,2455,2455,2455,0
|
|
20240613,135100,1219670775,2455,2450,2455,2450,65
|
|
20240613,135000,1219511515,2450,2450,2450,2450,0
|
|
20240613,134900,1219511515,2450,2450,2450,2450,103
|
|
20240613,134800,1219259165,2450,2450,2450,2450,0
|
|
20240613,134700,1219259165,2450,2450,2450,2450,0
|
|
20240613,134600,1219259165,2450,2450,2450,2450,100
|
|
20240613,134500,1219014165,2445,2445,2445,2445,0
|
|
20240613,134400,1219014165,2445,2445,2445,2445,10
|
|
20240613,134300,1218989715,2445,2445,2445,2445,0
|
|
20240613,134200,1218989715,2445,2440,2445,2440,2261
|
|
20240613,134100,1213470190,2440,2440,2440,2440,22
|
|
20240613,134000,1213416510,2440,2445,2445,2440,200
|
|
20240613,133900,1212928460,2445,2450,2450,2445,115
|
|
20240613,133800,1212647235,2445,2445,2445,2445,1
|
|
20240613,133700,1212644790,2445,2460,2460,2445,2998
|
|
20240613,133600,1205303675,2460,2460,2460,2460,0
|
|
20240613,133500,1205303675,2460,2470,2475,2460,7757
|
|
20240613,133400,1186134185,2475,2475,2475,2475,110
|
|
20240613,133300,1185861935,2470,2470,2470,2470,209
|
|
20240613,133200,1185345705,2470,2460,2470,2460,63
|
|
20240613,133100,1185190310,2460,2460,2460,2460,185
|
|
20240613,133000,1184735210,2455,2455,2455,2455,52
|
|
20240613,132900,1184607550,2455,2450,2455,2450,135
|
|
20240613,132800,1184276775,2450,2450,2450,2450,0
|
|
20240613,132700,1184276775,2450,2450,2450,2450,0
|
|
20240613,132600,1184276775,2450,2435,2450,2435,1466
|
|
20240613,132500,1180692095,2435,2435,2435,2435,500
|
|
20240613,132400,1179474595,2435,2435,2435,2435,1
|
|
20240613,132300,1179472160,2425,2425,2425,2425,0
|
|
20240613,132200,1179472160,2425,2425,2425,2425,0
|
|
20240613,132100,1179472160,2425,2425,2435,2425,478
|
|
20240613,132000,1178313000,2425,2425,2425,2425,0
|
|
20240613,131900,1178313000,2425,2425,2425,2425,0
|
|
20240613,131800,1178313000,2425,2435,2435,2425,2886
|
|
20240613,131700,1171294325,2435,2435,2435,2435,0
|
|
20240613,131600,1171294325,2435,2435,2435,2435,51
|
|
20240613,131500,1171170140,2435,2435,2435,2435,20
|
|
20240613,131400,1171121440,2435,2435,2435,2435,200
|
|
20240613,131300,1170634440,2435,2435,2435,2435,0
|
|
20240613,131200,1170634440,2435,2435,2435,2435,0
|
|
20240613,131100,1170634440,2435,2435,2435,2435,0
|
|
20240613,131000,1170634440,2435,2445,2445,2435,60
|
|
20240613,130900,1170488320,2445,2445,2445,2445,72
|
|
20240613,130800,1170312280,2445,2445,2445,2445,55
|
|
20240613,130700,1170177805,2445,2445,2445,2445,0
|
|
20240613,130600,1170177805,2445,2445,2445,2445,891
|
|
20240613,130500,1167999310,2445,2445,2445,2445,0
|
|
20240613,130400,1167999310,2445,2445,2445,2445,622
|
|
20240613,130300,1166478520,2440,2440,2440,2440,270
|
|
20240613,130200,1165819720,2435,2435,2435,2435,63
|
|
20240613,130100,1165666315,2435,2435,2435,2435,0
|
|
20240613,130000,1165666315,2435,2435,2435,2435,1
|
|
20240613,125900,1165663880,2425,2420,2425,2420,934
|
|
20240613,125800,1163401010,2420,2420,2420,2420,20
|
|
20240613,125700,1163352610,2415,2415,2415,2415,0
|
|
20240613,125600,1163352610,2415,2415,2415,2415,242
|
|
20240613,125500,1162768180,2415,2415,2415,2415,6
|
|
20240613,125400,1162753690,2415,2410,2415,2410,701
|
|
20240613,125300,1161061775,2415,2415,2415,2415,2
|
|
20240613,125200,1161056945,2415,2400,2415,2400,3494
|
|
20240613,125100,1152666190,2405,2420,2420,2405,4426
|
|
20240613,125000,1141999210,2420,2420,2420,2420,540
|
|
20240613,124900,1140692410,2415,2415,2415,2410,205
|
|
20240613,124800,1140197345,2415,2425,2425,2415,2434
|
|
20240613,124700,1134300470,2425,2430,2430,2425,4485
|
|
20240613,124600,1123424335,2425,2435,2435,2425,3
|
|
20240613,124500,1123417045,2415,2435,2435,2405,8775
|
|
20240613,124400,1102225570,2435,2450,2450,2435,179
|
|
20240613,124300,1101787740,2455,2455,2455,2455,13
|
|
20240613,124200,1101755825,2455,2450,2455,2450,419
|
|
20240613,124100,1100729220,2450,2450,2450,2450,60
|
|
20240613,124000,1100582220,2450,2455,2455,2450,125
|
|
20240613,123900,1100275370,2455,2455,2455,2455,25
|
|
20240613,123800,1100213995,2455,2455,2455,2455,21
|
|
20240613,123700,1100162440,2455,2455,2455,2450,526
|
|
20240613,123600,1098873495,2455,2455,2455,2455,12
|
|
20240613,123500,1098844035,2440,2455,2455,2440,8
|
|
20240613,123400,1098824440,2455,2460,2460,2435,212
|
|
20240613,123300,1098302950,2435,2430,2440,2430,5602
|
|
20240613,123200,1084681490,2415,2425,2425,2405,3683
|
|
20240613,123100,1075804590,2420,2450,2450,2420,4934
|
|
20240613,123000,1063822285,2450,2455,2455,2450,954
|
|
20240613,122900,1061480290,2455,2450,2455,2450,336
|
|
20240613,122800,1060657020,2445,2445,2445,2445,1533
|
|
20240613,122700,1056908835,2445,2440,2445,2440,508
|
|
20240613,122600,1055669290,2445,2445,2445,2445,0
|
|
20240613,122500,1055669290,2445,2455,2455,2445,3847
|
|
20240613,122400,1046261100,2460,2490,2490,2460,6874
|
|
20240613,122300,1029221420,2495,2500,2510,2495,699
|
|
20240613,122200,1027474855,2510,2510,2510,2510,3
|
|
20240613,122100,1027467325,2510,2510,2510,2500,34
|
|
20240613,122000,1027382305,2510,2510,2510,2510,1
|
|
20240613,121900,1027379795,2500,2515,2515,2500,2429
|
|
20240613,121800,1021294265,2515,2515,2515,2500,54
|
|
20240613,121700,1021159190,2505,2500,2505,2500,524
|
|
20240613,121600,1019848570,2495,2500,2500,2495,101
|
|
20240613,121500,1019596570,2500,2500,2500,2500,0
|
|
20240613,121400,1019596570,2500,2500,2500,2500,11
|
|
20240613,121300,1019569070,2500,2490,2500,2485,2509
|
|
20240613,121200,1013333315,2500,2500,2500,2500,588
|
|
20240613,121100,1011863315,2500,2505,2505,2500,46
|
|
20240613,121000,1011748145,2505,2510,2510,2490,4104
|
|
20240613,120900,1001477435,2510,2500,2510,2495,2194
|
|
20240613,120800,995988270,2500,2480,2500,2480,1200
|
|
20240613,120700,993007460,2480,2515,2515,2470,267
|
|
20240613,120600,992343945,2515,2530,2530,2470,13448
|
|
20240613,120500,958684300,2535,2530,2535,2530,29
|
|
20240613,120400,958610880,2530,2545,2545,2530,5166
|
|
20240613,120300,945500505,2550,2550,2550,2550,215
|
|
20240613,120200,944952255,2555,2545,2555,2545,32
|
|
20240613,120100,944870805,2550,2550,2550,2550,261
|
|
20240613,120000,944205255,2550,2550,2550,2550,0
|
|
20240613,115900,944205255,2550,2545,2595,2545,7203
|
|
20240613,115800,925625530,2555,2555,2555,2545,801
|
|
20240613,115700,923581975,2555,2545,2555,2545,628
|
|
20240613,115600,921983645,2550,2550,2555,2550,690
|
|
20240613,115500,920224140,2550,2560,2560,2550,10173
|
|
20240613,115400,894250030,2555,2580,2580,2555,9099
|
|
20240613,115300,870868730,2580,2580,2580,2580,52
|
|
20240613,115200,870734570,2580,2580,2580,2580,0
|
|
20240613,115100,870734570,2580,2595,2595,2580,203
|
|
20240613,115000,870210795,2580,2580,2580,2580,0
|
|
20240613,114900,870210795,2580,2580,2580,2580,0
|
|
20240613,114800,870210795,2580,2580,2580,2580,54
|
|
20240613,114700,870071475,2600,2600,2600,2600,0
|
|
20240613,114600,870071475,2600,2600,2600,2600,0
|
|
20240613,114500,870071475,2600,2600,2600,2600,0
|
|
20240613,114400,870071475,2600,2600,2600,2600,2
|
|
20240613,114300,870066275,2600,2600,2600,2600,0
|
|
20240613,114200,870066275,2600,2600,2600,2600,0
|
|
20240613,114100,870066275,2600,2600,2600,2600,0
|
|
20240613,114000,870066275,2600,2600,2600,2600,55
|
|
20240613,113900,869923275,2600,2600,2600,2600,10
|
|
20240613,113800,869897275,2580,2580,2580,2580,200
|
|
20240613,113700,869381275,2580,2600,2600,2580,3182
|
|
20240613,113600,861167715,2600,2595,2600,2595,191
|
|
20240613,113500,860671645,2600,2600,2600,2600,1
|
|
20240613,113400,860669045,2595,2590,2595,2590,1058
|
|
20240613,113300,857925875,2595,2595,2595,2595,0
|
|
20240613,113200,857925875,2595,2595,2595,2595,0
|
|
20240613,113100,857925875,2595,2575,2595,2575,6
|
|
20240613,113000,857910405,2575,2585,2595,2575,1138
|
|
20240613,112900,854977945,2575,2585,2585,2575,104
|
|
20240613,112800,854709205,2585,2585,2585,2585,0
|
|
20240613,112700,854709205,2585,2585,2585,2580,1707
|
|
20240613,112600,850302675,2585,2590,2590,2585,1011
|
|
20240613,112500,847686740,2585,2590,2600,2585,12
|
|
20240613,112400,847655695,2600,2600,2600,2600,39
|
|
20240613,112300,847554295,2600,2600,2600,2600,110
|
|
20240613,112200,847268295,2605,2605,2605,2605,10
|
|
20240613,112100,847242245,2605,2605,2605,2605,7
|
|
20240613,112000,847224010,2600,2590,2600,2590,501
|
|
20240613,111900,845921420,2605,2600,2605,2600,2
|
|
20240613,111800,845916215,2605,2585,2605,2585,2875
|
|
20240613,111700,838484320,2590,2590,2590,2590,168
|
|
20240613,111600,838049200,2605,2605,2605,2605,154
|
|
20240613,111500,837648030,2605,2600,2605,2600,20
|
|
20240613,111400,837595935,2585,2585,2585,2585,57
|
|
20240613,111300,837448590,2585,2600,2605,2585,1033
|
|
20240613,111200,834758590,2600,2595,2600,2595,20
|
|
20240613,111100,834706645,2605,2580,2605,2575,24
|
|
20240613,111000,834644630,2605,2590,2605,2575,371
|
|
20240613,110900,833685930,2590,2575,2590,2575,182
|
|
20240613,110800,833215525,2575,2575,2575,2575,1200
|
|
20240613,110700,830125525,2575,2595,2595,2575,1963
|
|
20240613,110600,825055415,2600,2600,2600,2600,100
|
|
20240613,110500,824795415,2605,2595,2605,2595,59
|
|
20240613,110400,824642300,2595,2600,2605,2595,672
|
|
20240613,110300,822896580,2600,2600,2605,2600,356
|
|
20240613,110200,821970975,2605,2600,2605,2600,253
|
|
20240613,110100,821312985,2605,2635,2635,2605,1000
|
|
20240613,110000,818704985,2635,2635,2635,2635,5
|
|
20240613,105900,818691810,2640,2640,2640,2640,10
|
|
20240613,105800,818665410,2645,2620,2650,2620,1001
|
|
20240613,105700,816020945,2645,2620,2645,2620,160
|
|
20240613,105600,815599595,2600,2600,2600,2600,1231
|
|
20240613,105500,812398995,2610,2610,2610,2610,71
|
|
20240613,105400,812213685,2600,2600,2600,2600,0
|
|
20240613,105300,812213685,2600,2600,2600,2600,238
|
|
20240613,105200,811594885,2600,2610,2610,2600,847
|
|
20240613,105100,809384235,2620,2620,2620,2620,450
|
|
20240613,105000,808205235,2620,2615,2620,2610,565
|
|
20240613,104900,806727485,2615,2645,2645,2615,168
|
|
20240613,104800,806284360,2650,2645,2650,2645,516
|
|
20240613,104700,804917010,2650,2625,2650,2625,697
|
|
20240613,104600,803082930,2640,2640,2640,2640,453
|
|
20240613,104500,801887010,2640,2625,2640,2625,422
|
|
20240613,104400,800773065,2640,2615,2640,2615,8930
|
|
20240613,104300,777376475,2615,2615,2620,2615,136
|
|
20240613,104200,777020785,2615,2615,2620,2600,541
|
|
20240613,104100,775604875,2600,2600,2620,2600,452
|
|
20240613,104000,774423715,2600,2615,2615,2600,37
|
|
20240613,103900,774327335,2600,2620,2620,2600,1000
|
|
20240613,103800,771726835,2600,2600,2620,2600,1002
|
|
20240613,103700,769121295,2600,2615,2640,2600,5617
|
|
20240613,103600,754379045,2600,2620,2620,2600,79
|
|
20240613,103500,754172365,2620,2615,2620,2605,122
|
|
20240613,103400,753853325,2620,2605,2620,2605,3539
|
|
20240613,103300,744607085,2600,2590,2600,2590,249
|
|
20240613,103200,743959825,2585,2595,2605,2585,357
|
|
20240613,103100,743032425,2590,2595,2595,2590,238
|
|
20240613,103000,742415805,2595,2590,2595,2590,219
|
|
20240613,102900,741847850,2595,2595,2600,2590,2407
|
|
20240613,102800,735599820,2585,2595,2595,2585,371
|
|
20240613,102700,734637190,2595,2560,2600,2560,8443
|
|
20240613,102600,712898110,2560,2565,2565,2560,5171
|
|
20240613,102500,699635330,2555,2560,2570,2555,3901
|
|
20240613,102400,689659910,2570,2580,2590,2560,14525
|
|
20240613,102300,652402485,2585,2590,2590,2580,3957
|
|
20240613,102200,642183880,2590,2595,2600,2585,906
|
|
20240613,102100,639830945,2595,2590,2595,2580,1118
|
|
20240613,102000,636932855,2590,2575,2590,2565,13282
|
|
20240613,101900,602726770,2575,2570,2590,2565,7281
|
|
20240613,101800,583916180,2560,2570,2570,2560,1797
|
|
20240613,101700,579315610,2560,2575,2600,2560,14387
|
|
20240613,101600,542238675,2560,2585,2595,2550,13936
|
|
20240613,101500,506488120,2575,2585,2600,2565,4634
|
|
20240613,101400,494531240,2585,2600,2600,2545,20335
|
|
20240613,101300,442282065,2600,2625,2640,2560,22458
|
|
20240613,101200,384032860,2635,2715,2745,2610,47330
|
|
20240613,101100,256623680,2635,2635,2635,2635,0
|
|
20240613,101000,256623680,2635,2595,2635,2595,4866
|
|
20240613,100900,243921920,2590,2595,2595,2590,148
|
|
20240613,100800,243538360,2595,2600,2600,2595,429
|
|
20240613,100700,242423550,2610,2600,2615,2600,3302
|
|
20240613,100600,233831235,2610,2600,2635,2600,1561
|
|
20240613,100500,229755065,2600,2590,2600,2590,2742
|
|
20240613,100400,222632115,2585,2585,2590,2585,121
|
|
20240613,100300,222319280,2585,2585,2585,2585,136
|
|
20240613,100200,221967720,2585,2570,2585,2570,710
|
|
20240613,100100,220136930,2575,2590,2590,2575,429
|
|
20240613,100000,219030085,2590,2580,2590,2580,1296
|
|
20240613,095900,215678615,2585,2575,2585,2570,2870
|
|
20240613,095800,208281930,2575,2580,2585,2575,292
|
|
20240613,095700,207528710,2580,2570,2580,2570,1850
|
|
20240613,095600,202771930,2560,2540,2560,2530,4604
|
|
20240613,095500,191021615,2530,2530,2530,2530,440
|
|
20240613,095400,189908415,2540,2545,2550,2535,1240
|
|
20240613,095300,186756700,2535,2535,2535,2535,0
|
|
20240613,095200,186756700,2535,2545,2545,2535,1350
|
|
20240613,095100,183332155,2545,2540,2545,2540,6
|
|
20240613,095000,183316910,2535,2535,2540,2535,69
|
|
20240613,094900,183141980,2535,2535,2535,2535,200
|
|
20240613,094800,182634980,2530,2545,2550,2530,644
|
|
20240613,094700,180993455,2545,2545,2545,2545,43
|
|
20240613,094600,180884020,2530,2545,2545,2530,102
|
|
20240613,094500,180624445,2545,2560,2560,2530,1611
|
|
20240613,094400,176506555,2560,2540,2570,2530,4780
|
|
20240613,094300,164316365,2525,2545,2545,2525,972
|
|
20240613,094200,161847850,2565,2540,2570,2540,2079
|
|
20240613,094100,156559445,2540,2515,2540,2515,1461
|
|
20240613,094000,152872385,2515,2500,2515,2500,243
|
|
20240613,093900,152264240,2515,2515,2515,2510,173
|
|
20240613,093800,151829450,2515,2515,2515,2515,100
|
|
20240613,093700,151577950,2515,2500,2515,2500,2226
|
|
20240613,093600,146004395,2500,2500,2500,2500,137
|
|
20240613,093500,145661895,2500,2495,2500,2495,727
|
|
20240613,093400,143845560,2490,2490,2490,2490,800
|
|
20240613,093300,141853560,2480,2480,2480,2480,660
|
|
20240613,093200,140216760,2465,2480,2485,2465,2794
|
|
20240613,093100,133290235,2485,2480,2485,2480,60
|
|
20240613,093000,133141145,2480,2485,2485,2470,1306
|
|
20240613,092900,129910550,2480,2480,2480,2480,0
|
|
20240613,092800,129910550,2480,2480,2480,2480,694
|
|
20240613,092700,128189430,2480,2495,2495,2480,770
|
|
20240613,092600,126276830,2495,2475,2495,2475,2
|
|
20240613,092500,126271860,2480,2480,2480,2480,710
|
|
20240613,092400,124511060,2475,2490,2490,2475,422
|
|
20240613,092300,123463560,2490,2505,2505,2490,293
|
|
20240613,092200,122733745,2505,2510,2525,2495,2684
|
|
20240613,092100,116007800,2510,2505,2530,2505,721
|
|
20240613,092000,114192125,2530,2500,2595,2490,2374
|
|
20240613,091900,108175345,2500,2510,2520,2475,892
|
|
20240613,091800,105943955,2485,2500,2525,2485,436
|
|
20240613,091700,104851125,2475,2465,2495,2465,1147
|
|
20240613,091600,102013395,2465,2460,2480,2460,379
|
|
20240613,091500,101080620,2460,2465,2465,2460,656
|
|
20240613,091400,99466855,2465,2465,2465,2455,231
|
|
20240613,091300,98899510,2470,2455,2470,2455,745
|
|
20240613,091200,97069535,2455,2470,2470,2455,386
|
|
20240613,091100,96121890,2470,2435,2470,2435,738
|
|
20240613,091000,94302700,2465,2465,2470,2465,944
|
|
20240613,090900,91975620,2465,2410,2465,2410,821
|
|
20240613,090800,89981820,2420,2405,2420,2395,3561
|
|
20240613,090700,81416080,2400,2420,2430,2400,1671
|
|
20240613,090600,77376325,2425,2455,2455,2425,3288
|
|
20240613,090500,69380650,2455,2475,2480,2455,3872
|
|
20240613,090400,59861725,2485,2505,2505,2485,4447
|
|
20240613,090300,48734025,2500,2500,2530,2490,8212
|
|
20240613,090200,28177500,2500,2465,2500,2460,1361
|
|
20240613,090100,24805505,2490,2515,2515,2455,1214
|
|
20240613,090000,21774490,2515,2400,2515,2395,9037
|