721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,205800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,205700,1273083220,2040,2040,2040,2040,0
|
|
20240618,205600,1273083220,2040,2040,2040,2040,0
|
|
20240618,205500,1273083220,2040,2040,2040,2040,0
|
|
20240618,205400,1273083220,2040,2040,2040,2040,0
|
|
20240618,205300,1273083220,2040,2040,2040,2040,0
|
|
20240618,205200,1273083220,2040,2040,2040,2040,0
|
|
20240618,205100,1273083220,2040,2040,2040,2040,0
|
|
20240618,205000,1273083220,2040,2040,2040,2040,0
|
|
20240618,204900,1273083220,2040,2040,2040,2040,0
|
|
20240618,204800,1273083220,2040,2040,2040,2040,0
|
|
20240618,204700,1273083220,2040,2040,2040,2040,0
|
|
20240618,204600,1273083220,2040,2040,2040,2040,0
|
|
20240618,204500,1273083220,2040,2040,2040,2040,0
|
|
20240618,204400,1273083220,2040,2040,2040,2040,0
|
|
20240618,204300,1273083220,2040,2040,2040,2040,0
|
|
20240618,204200,1273083220,2040,2040,2040,2040,0
|
|
20240618,204100,1273083220,2040,2040,2040,2040,0
|
|
20240618,204000,1273083220,2040,2040,2040,2040,0
|
|
20240618,203900,1273083220,2040,2040,2040,2040,0
|
|
20240618,203800,1273083220,2040,2040,2040,2040,0
|
|
20240618,203700,1273083220,2040,2040,2040,2040,0
|
|
20240618,203600,1273083220,2040,2040,2040,2040,0
|
|
20240618,203500,1273083220,2040,2040,2040,2040,0
|
|
20240618,203400,1273083220,2040,2040,2040,2040,0
|
|
20240618,203300,1273083220,2040,2040,2040,2040,0
|
|
20240618,203200,1273083220,2040,2040,2040,2040,0
|
|
20240618,203100,1273083220,2040,2040,2040,2040,0
|
|
20240618,203000,1273083220,2040,2040,2040,2040,0
|
|
20240618,202900,1273083220,2040,2040,2040,2040,0
|
|
20240618,202800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,202700,1273083220,2040,2040,2040,2040,0
|
|
20240618,202600,1273083220,2040,2040,2040,2040,0
|
|
20240618,202500,1273083220,2040,2040,2040,2040,0
|
|
20240618,202400,1273083220,2040,2040,2040,2040,0
|
|
20240618,202300,1273083220,2040,2040,2040,2040,0
|
|
20240618,202200,1273083220,2040,2040,2040,2040,0
|
|
20240618,202100,1273083220,2040,2040,2040,2040,0
|
|
20240618,202000,1273083220,2040,2040,2040,2040,0
|
|
20240618,201900,1273083220,2040,2040,2040,2040,0
|
|
20240618,201800,1273083220,2040,2040,2040,2040,0
|
|
20240618,201700,1273083220,2040,2040,2040,2040,0
|
|
20240618,201600,1273083220,2040,2040,2040,2040,0
|
|
20240618,201500,1273083220,2040,2040,2040,2040,0
|
|
20240618,201400,1273083220,2040,2040,2040,2040,0
|
|
20240618,201300,1273083220,2040,2040,2040,2040,0
|
|
20240618,201200,1273083220,2040,2040,2040,2040,0
|
|
20240618,201100,1273083220,2040,2040,2040,2040,0
|
|
20240618,201000,1273083220,2040,2040,2040,2040,0
|
|
20240618,200900,1273083220,2040,2040,2040,2040,0
|
|
20240618,200800,1273083220,2040,2040,2040,2040,0
|
|
20240618,200700,1273083220,2040,2040,2040,2040,0
|
|
20240618,200600,1273083220,2040,2040,2040,2040,0
|
|
20240618,200500,1273083220,2040,2040,2040,2040,0
|
|
20240618,200400,1273083220,2040,2040,2040,2040,0
|
|
20240618,200300,1273083220,2040,2040,2040,2040,0
|
|
20240618,200200,1273083220,2040,2040,2040,2040,0
|
|
20240618,200100,1273083220,2040,2040,2040,2040,0
|
|
20240618,200000,1273083220,2040,2040,2040,2040,0
|
|
20240618,195900,1273083220,2040,2040,2040,2040,0
|
|
20240618,195800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,195700,1273083220,2040,2040,2040,2040,0
|
|
20240618,195600,1273083220,2040,2040,2040,2040,0
|
|
20240618,195500,1273083220,2040,2040,2040,2040,0
|
|
20240618,195400,1273083220,2040,2040,2040,2040,0
|
|
20240618,195300,1273083220,2040,2040,2040,2040,0
|
|
20240618,195200,1273083220,2040,2040,2040,2040,0
|
|
20240618,195100,1273083220,2040,2040,2040,2040,0
|
|
20240618,195000,1273083220,2040,2040,2040,2040,0
|
|
20240618,194900,1273083220,2040,2040,2040,2040,0
|
|
20240618,194800,1273083220,2040,2040,2040,2040,0
|
|
20240618,194700,1273083220,2040,2040,2040,2040,0
|
|
20240618,194600,1273083220,2040,2040,2040,2040,0
|
|
20240618,194500,1273083220,2040,2040,2040,2040,0
|
|
20240618,194400,1273083220,2040,2040,2040,2040,0
|
|
20240618,194300,1273083220,2040,2040,2040,2040,0
|
|
20240618,194200,1273083220,2040,2040,2040,2040,0
|
|
20240618,194100,1273083220,2040,2040,2040,2040,0
|
|
20240618,194000,1273083220,2040,2040,2040,2040,0
|
|
20240618,193900,1273083220,2040,2040,2040,2040,0
|
|
20240618,193800,1273083220,2040,2040,2040,2040,0
|
|
20240618,193700,1273083220,2040,2040,2040,2040,0
|
|
20240618,193600,1273083220,2040,2040,2040,2040,0
|
|
20240618,193500,1273083220,2040,2040,2040,2040,0
|
|
20240618,193400,1273083220,2040,2040,2040,2040,0
|
|
20240618,193300,1273083220,2040,2040,2040,2040,0
|
|
20240618,193200,1273083220,2040,2040,2040,2040,0
|
|
20240618,193100,1273083220,2040,2040,2040,2040,0
|
|
20240618,193000,1273083220,2040,2040,2040,2040,0
|
|
20240618,192900,1273083220,2040,2040,2040,2040,0
|
|
20240618,192800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,192700,1273083220,2040,2040,2040,2040,0
|
|
20240618,192600,1273083220,2040,2040,2040,2040,0
|
|
20240618,192500,1273083220,2040,2040,2040,2040,0
|
|
20240618,192400,1273083220,2040,2040,2040,2040,0
|
|
20240618,192300,1273083220,2040,2040,2040,2040,0
|
|
20240618,192200,1273083220,2040,2040,2040,2040,0
|
|
20240618,192100,1273083220,2040,2040,2040,2040,0
|
|
20240618,192000,1273083220,2040,2040,2040,2040,0
|
|
20240618,191900,1273083220,2040,2040,2040,2040,0
|
|
20240618,191800,1273083220,2040,2040,2040,2040,0
|
|
20240618,191700,1273083220,2040,2040,2040,2040,0
|
|
20240618,191600,1273083220,2040,2040,2040,2040,0
|
|
20240618,191500,1273083220,2040,2040,2040,2040,0
|
|
20240618,191400,1273083220,2040,2040,2040,2040,0
|
|
20240618,191300,1273083220,2040,2040,2040,2040,0
|
|
20240618,191200,1273083220,2040,2040,2040,2040,0
|
|
20240618,191100,1273083220,2040,2040,2040,2040,0
|
|
20240618,191000,1273083220,2040,2040,2040,2040,0
|
|
20240618,190900,1273083220,2040,2040,2040,2040,0
|
|
20240618,190800,1273083220,2040,2040,2040,2040,0
|
|
20240618,190700,1273083220,2040,2040,2040,2040,0
|
|
20240618,190600,1273083220,2040,2040,2040,2040,0
|
|
20240618,190500,1273083220,2040,2040,2040,2040,0
|
|
20240618,190400,1273083220,2040,2040,2040,2040,0
|
|
20240618,190300,1273083220,2040,2040,2040,2040,0
|
|
20240618,190200,1273083220,2040,2040,2040,2040,0
|
|
20240618,190100,1273083220,2040,2040,2040,2040,0
|
|
20240618,190000,1273083220,2040,2040,2040,2040,0
|
|
20240618,185900,1273083220,2040,2040,2040,2040,0
|
|
20240618,185800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,185700,1273083220,2040,2040,2040,2040,0
|
|
20240618,185600,1273083220,2040,2040,2040,2040,0
|
|
20240618,185500,1273083220,2040,2040,2040,2040,0
|
|
20240618,185400,1273083220,2040,2040,2040,2040,0
|
|
20240618,185300,1273083220,2040,2040,2040,2040,0
|
|
20240618,185200,1273083220,2040,2040,2040,2040,0
|
|
20240618,185100,1273083220,2040,2040,2040,2040,0
|
|
20240618,185000,1273083220,2040,2040,2040,2040,0
|
|
20240618,184900,1273083220,2040,2040,2040,2040,0
|
|
20240618,184800,1273083220,2040,2040,2040,2040,0
|
|
20240618,184700,1273083220,2040,2040,2040,2040,0
|
|
20240618,184600,1273083220,2040,2040,2040,2040,0
|
|
20240618,184500,1273083220,2040,2040,2040,2040,0
|
|
20240618,184400,1273083220,2040,2040,2040,2040,0
|
|
20240618,184300,1273083220,2040,2040,2040,2040,0
|
|
20240618,184200,1273083220,2040,2040,2040,2040,0
|
|
20240618,184100,1273083220,2040,2040,2040,2040,0
|
|
20240618,184000,1273083220,2040,2040,2040,2040,0
|
|
20240618,183900,1273083220,2040,2040,2040,2040,0
|
|
20240618,183800,1273083220,2040,2040,2040,2040,0
|
|
20240618,183700,1273083220,2040,2040,2040,2040,0
|
|
20240618,183600,1273083220,2040,2040,2040,2040,0
|
|
20240618,183500,1273083220,2040,2040,2040,2040,0
|
|
20240618,183400,1273083220,2040,2040,2040,2040,0
|
|
20240618,183300,1273083220,2040,2040,2040,2040,0
|
|
20240618,183200,1273083220,2040,2040,2040,2040,0
|
|
20240618,183100,1273083220,2040,2040,2040,2040,0
|
|
20240618,183000,1273083220,2040,2040,2040,2040,0
|
|
20240618,182900,1273083220,2040,2040,2040,2040,0
|
|
20240618,182800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,182700,1273083220,2040,2040,2040,2040,0
|
|
20240618,182600,1273083220,2040,2040,2040,2040,0
|
|
20240618,182500,1273083220,2040,2040,2040,2040,0
|
|
20240618,182400,1273083220,2040,2040,2040,2040,0
|
|
20240618,182300,1273083220,2040,2040,2040,2040,0
|
|
20240618,182200,1273083220,2040,2040,2040,2040,0
|
|
20240618,182100,1273083220,2040,2040,2040,2040,0
|
|
20240618,182000,1273083220,2040,2040,2040,2040,0
|
|
20240618,181900,1273083220,2040,2040,2040,2040,0
|
|
20240618,181800,1273083220,2040,2040,2040,2040,0
|
|
20240618,181700,1273083220,2040,2040,2040,2040,0
|
|
20240618,181600,1273083220,2040,2040,2040,2040,0
|
|
20240618,181500,1273083220,2040,2040,2040,2040,0
|
|
20240618,181400,1273083220,2040,2040,2040,2040,0
|
|
20240618,181300,1273083220,2040,2040,2040,2040,0
|
|
20240618,181200,1273083220,2040,2040,2040,2040,0
|
|
20240618,181100,1273083220,2040,2040,2040,2040,0
|
|
20240618,181000,1273083220,2040,2040,2040,2040,0
|
|
20240618,180900,1273083220,2040,2040,2040,2040,0
|
|
20240618,180800,1273083220,2040,2040,2040,2040,0
|
|
20240618,180700,1273083220,2040,2040,2040,2040,0
|
|
20240618,180600,1273083220,2040,2040,2040,2040,0
|
|
20240618,180500,1273083220,2040,2040,2040,2040,0
|
|
20240618,180400,1273083220,2040,2040,2040,2040,0
|
|
20240618,180300,1273083220,2040,2040,2040,2040,0
|
|
20240618,180200,1273083220,2040,2040,2040,2040,0
|
|
20240618,180100,1273083220,2040,2040,2040,2040,0
|
|
20240618,180000,1273083220,2040,2040,2040,2040,0
|
|
20240618,175900,1273083220,2040,2040,2040,2040,0
|
|
20240618,175800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,175700,1273083220,2040,2040,2040,2040,0
|
|
20240618,175600,1273083220,2040,2040,2040,2040,0
|
|
20240618,175500,1273083220,2040,2040,2040,2040,0
|
|
20240618,175400,1273083220,2040,2040,2040,2040,0
|
|
20240618,175300,1273083220,2040,2040,2040,2040,0
|
|
20240618,175200,1273083220,2040,2040,2040,2040,0
|
|
20240618,175100,1273083220,2040,2040,2040,2040,0
|
|
20240618,175000,1273083220,2040,2040,2040,2040,0
|
|
20240618,174900,1273083220,2040,2040,2040,2040,0
|
|
20240618,174800,1273083220,2040,2040,2040,2040,0
|
|
20240618,174700,1273083220,2040,2040,2040,2040,0
|
|
20240618,174600,1273083220,2040,2040,2040,2040,0
|
|
20240618,174500,1273083220,2040,2040,2040,2040,0
|
|
20240618,174400,1273083220,2040,2040,2040,2040,0
|
|
20240618,174300,1273083220,2040,2040,2040,2040,0
|
|
20240618,174200,1273083220,2040,2040,2040,2040,0
|
|
20240618,174100,1273083220,2040,2040,2040,2040,0
|
|
20240618,174000,1273083220,2040,2040,2040,2040,0
|
|
20240618,173900,1273083220,2040,2040,2040,2040,0
|
|
20240618,173800,1273083220,2040,2040,2040,2040,0
|
|
20240618,173700,1273083220,2040,2040,2040,2040,0
|
|
20240618,173600,1273083220,2040,2040,2040,2040,0
|
|
20240618,173500,1273083220,2040,2040,2040,2040,0
|
|
20240618,173400,1273083220,2040,2040,2040,2040,0
|
|
20240618,173300,1273083220,2040,2040,2040,2040,0
|
|
20240618,173200,1273083220,2040,2040,2040,2040,0
|
|
20240618,173100,1273083220,2040,2040,2040,2040,0
|
|
20240618,173000,1273083220,2040,2040,2040,2040,0
|
|
20240618,172900,1273083220,2040,2040,2040,2040,0
|
|
20240618,172800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,172700,1273083220,2040,2040,2040,2040,0
|
|
20240618,172600,1273083220,2040,2040,2040,2040,0
|
|
20240618,172500,1273083220,2040,2040,2040,2040,0
|
|
20240618,172400,1273083220,2040,2040,2040,2040,0
|
|
20240618,172300,1273083220,2040,2040,2040,2040,0
|
|
20240618,172200,1273083220,2040,2040,2040,2040,0
|
|
20240618,172100,1273083220,2040,2040,2040,2040,0
|
|
20240618,172000,1273083220,2040,2040,2040,2040,0
|
|
20240618,171900,1273083220,2040,2040,2040,2040,0
|
|
20240618,171800,1273083220,2040,2040,2040,2040,0
|
|
20240618,171700,1273083220,2040,2040,2040,2040,0
|
|
20240618,171600,1273083220,2040,2040,2040,2040,0
|
|
20240618,171500,1273083220,2040,2040,2040,2040,0
|
|
20240618,171400,1273083220,2040,2040,2040,2040,0
|
|
20240618,171300,1273083220,2040,2040,2040,2040,0
|
|
20240618,171200,1273083220,2040,2040,2040,2040,0
|
|
20240618,171100,1273083220,2040,2040,2040,2040,0
|
|
20240618,171000,1273083220,2040,2040,2040,2040,0
|
|
20240618,170900,1273083220,2040,2040,2040,2040,0
|
|
20240618,170800,1273083220,2040,2040,2040,2040,0
|
|
20240618,170700,1273083220,2040,2040,2040,2040,0
|
|
20240618,170600,1273083220,2040,2040,2040,2040,0
|
|
20240618,170500,1273083220,2040,2040,2040,2040,0
|
|
20240618,170400,1273083220,2040,2040,2040,2040,0
|
|
20240618,170300,1273083220,2040,2040,2040,2040,0
|
|
20240618,170200,1273083220,2040,2040,2040,2040,0
|
|
20240618,170100,1273083220,2040,2040,2040,2040,0
|
|
20240618,170000,1273083220,2040,2040,2040,2040,0
|
|
20240618,165900,1273083220,2040,2040,2040,2040,0
|
|
20240618,165800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,165700,1273083220,2040,2040,2040,2040,0
|
|
20240618,165600,1273083220,2040,2040,2040,2040,0
|
|
20240618,165500,1273083220,2040,2040,2040,2040,0
|
|
20240618,165400,1273083220,2040,2040,2040,2040,0
|
|
20240618,165300,1273083220,2040,2040,2040,2040,0
|
|
20240618,165200,1273083220,2040,2040,2040,2040,0
|
|
20240618,165100,1273083220,2040,2040,2040,2040,0
|
|
20240618,165000,1273083220,2040,2040,2040,2040,0
|
|
20240618,164900,1273083220,2040,2040,2040,2040,0
|
|
20240618,164800,1273083220,2040,2040,2040,2040,0
|
|
20240618,164700,1273083220,2040,2040,2040,2040,0
|
|
20240618,164600,1273083220,2040,2040,2040,2040,0
|
|
20240618,164500,1273083220,2040,2040,2040,2040,0
|
|
20240618,164400,1273083220,2040,2040,2040,2040,0
|
|
20240618,164300,1273083220,2040,2040,2040,2040,0
|
|
20240618,164200,1273083220,2040,2040,2040,2040,0
|
|
20240618,164100,1273083220,2040,2040,2040,2040,0
|
|
20240618,164000,1273083220,2040,2040,2040,2040,0
|
|
20240618,163900,1273083220,2040,2040,2040,2040,0
|
|
20240618,163800,1273083220,2040,2040,2040,2040,0
|
|
20240618,163700,1273083220,2040,2040,2040,2040,0
|
|
20240618,163600,1273083220,2040,2040,2040,2040,0
|
|
20240618,163500,1273083220,2040,2040,2040,2040,0
|
|
20240618,163400,1273083220,2040,2040,2040,2040,0
|
|
20240618,163300,1273083220,2040,2040,2040,2040,0
|
|
20240618,163200,1273083220,2040,2040,2040,2040,0
|
|
20240618,163100,1273083220,2040,2040,2040,2040,0
|
|
20240618,163000,1273083220,2040,2040,2040,2040,0
|
|
20240618,162900,1273083220,2040,2040,2040,2040,0
|
|
20240618,162800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,162700,1273083220,2040,2040,2040,2040,0
|
|
20240618,162600,1273083220,2040,2040,2040,2040,0
|
|
20240618,162500,1273083220,2040,2040,2040,2040,0
|
|
20240618,162400,1273083220,2040,2040,2040,2040,0
|
|
20240618,162300,1273083220,2040,2040,2040,2040,0
|
|
20240618,162200,1273083220,2040,2040,2040,2040,0
|
|
20240618,162100,1273083220,2040,2040,2040,2040,0
|
|
20240618,162000,1273083220,2040,2040,2040,2040,0
|
|
20240618,161900,1273083220,2040,2040,2040,2040,0
|
|
20240618,161800,1273083220,2040,2040,2040,2040,0
|
|
20240618,161700,1273083220,2040,2040,2040,2040,0
|
|
20240618,161600,1273083220,2040,2040,2040,2040,0
|
|
20240618,161500,1273083220,2040,2040,2040,2040,0
|
|
20240618,161400,1273083220,2040,2040,2040,2040,0
|
|
20240618,161300,1273083220,2040,2040,2040,2040,0
|
|
20240618,161200,1273083220,2040,2040,2040,2040,0
|
|
20240618,161100,1273083220,2040,2040,2040,2040,0
|
|
20240618,161000,1273083220,2040,2040,2040,2040,0
|
|
20240618,160900,1273083220,2040,2040,2040,2040,0
|
|
20240618,160800,1273083220,2040,2040,2040,2040,0
|
|
20240618,160700,1273083220,2040,2040,2040,2040,0
|
|
20240618,160600,1273083220,2040,2040,2040,2040,0
|
|
20240618,160500,1273083220,2040,2040,2040,2040,0
|
|
20240618,160400,1273083220,2040,2040,2040,2040,0
|
|
20240618,160300,1273083220,2040,2040,2040,2040,0
|
|
20240618,160200,1273083220,2040,2040,2040,2040,0
|
|
20240618,160100,1273083220,2040,2040,2040,2040,0
|
|
20240618,160000,1273083220,2040,2040,2040,2040,0
|
|
20240618,155900,1273083220,2040,2040,2040,2040,0
|
|
20240618,155800,1273083220,2040,2040,2040,2040,14839
|
|
20240618,155700,1273083220,2040,2040,2040,2040,0
|
|
20240618,155600,1273083220,2040,2040,2040,2040,0
|
|
20240618,155500,1273083220,2040,2040,2040,2040,0
|
|
20240618,155400,1273083220,2040,2040,2040,2040,0
|
|
20240618,155300,1273083220,2040,2040,2040,2040,0
|
|
20240618,155200,1273083220,2040,2040,2040,2040,0
|
|
20240618,155100,1273083220,2040,2040,2040,2040,0
|
|
20240618,155000,1273083220,2040,2040,2040,2040,0
|
|
20240618,154900,1273083220,2040,2040,2040,2040,0
|
|
20240618,154800,1273083220,2040,2040,2040,2040,0
|
|
20240618,154700,1273083220,2040,2040,2040,2040,0
|
|
20240618,154600,1273083220,2040,2040,2040,2040,0
|
|
20240618,154500,1273083220,2040,2040,2040,2040,0
|
|
20240618,154400,1273083220,2040,2040,2040,2040,0
|
|
20240618,154300,1273083220,2040,2040,2040,2040,0
|
|
20240618,154200,1273083220,2040,2040,2040,2040,0
|
|
20240618,154100,1273083220,2040,2040,2040,2040,0
|
|
20240618,154000,1273083220,2040,2040,2040,2040,0
|
|
20240618,153900,1273083220,2040,2040,2040,2040,0
|
|
20240618,153800,1273083220,2040,2040,2040,2040,0
|
|
20240618,153700,1273083220,2040,2040,2040,2040,0
|
|
20240618,153600,1273083220,2040,2040,2040,2040,0
|
|
20240618,153500,1273083220,2040,2040,2040,2040,0
|
|
20240618,153400,1273083220,2040,2040,2040,2040,0
|
|
20240618,153300,1273083220,2040,2040,2040,2040,0
|
|
20240618,153200,1273083220,2040,2040,2040,2040,0
|
|
20240618,153100,1273083220,2040,2040,2040,2040,0
|
|
20240618,153000,1273083220,2040,2040,2040,2040,14839
|
|
20240618,152900,1242811660,2045,2045,2045,2045,0
|
|
20240618,152800,1242811660,2045,2045,2045,2045,0
|
|
20240618,152700,1242811660,2045,2045,2045,2045,0
|
|
20240618,152600,1242811660,2045,2045,2045,2045,0
|
|
20240618,152500,1242811660,2045,2045,2045,2045,0
|
|
20240618,152400,1242811660,2045,2045,2045,2045,0
|
|
20240618,152300,1242811660,2045,2045,2045,2045,0
|
|
20240618,152200,1242811660,2045,2045,2045,2045,0
|
|
20240618,152100,1242811660,2045,2045,2045,2045,0
|
|
20240618,152000,1242811660,2045,2045,2045,2045,0
|
|
20240618,151900,1242811660,2045,2050,2050,2045,510
|
|
20240618,151800,1241768695,2040,2045,2050,2040,3299
|
|
20240618,151700,1235024455,2045,2040,2045,2040,2582
|
|
20240618,151600,1229757165,2040,2040,2040,2040,50
|
|
20240618,151500,1229655165,2040,2035,2040,2035,70
|
|
20240618,151400,1229512685,2040,2040,2040,2040,1094
|
|
20240618,151300,1227280925,2035,2040,2040,2035,3168
|
|
20240618,151200,1220833375,2035,2035,2035,2030,1085
|
|
20240618,151100,1218628080,2035,2040,2040,2035,405
|
|
20240618,151000,1217803815,2045,2035,2045,2035,180
|
|
20240618,150900,1217436235,2035,2040,2040,2035,44
|
|
20240618,150800,1217346645,2035,2035,2040,2035,197
|
|
20240618,150700,1216945625,2040,2035,2040,2035,1551
|
|
20240618,150600,1213781755,2040,2040,2040,2040,565
|
|
20240618,150500,1212629155,2040,2045,2045,2040,223
|
|
20240618,150400,1212173290,2045,2045,2045,2040,155
|
|
20240618,150300,1211857080,2045,2040,2045,2040,62
|
|
20240618,150200,1211730460,2050,2035,2050,2035,184
|
|
20240618,150100,1211355945,2045,2050,2050,2045,6859
|
|
20240618,150000,1197329165,2045,2045,2050,2045,1561
|
|
20240618,145900,1194134420,2045,2035,2045,2035,146
|
|
20240618,145800,1193836640,2040,2035,2040,2035,833
|
|
20240618,145700,1192140985,2040,2035,2040,2035,373
|
|
20240618,145600,1191381580,2035,2035,2035,2035,299
|
|
20240618,145500,1190773115,2040,2040,2040,2035,286
|
|
20240618,145400,1190189845,2040,2030,2040,2030,754
|
|
20240618,145300,1188652165,2035,2035,2035,2035,504
|
|
20240618,145200,1187626525,2035,2035,2035,2035,2931
|
|
20240618,145100,1181661940,2035,2035,2035,2035,34
|
|
20240618,145000,1181592750,2040,2040,2040,2040,410
|
|
20240618,144900,1180756350,2035,2040,2040,2035,8989
|
|
20240618,144800,1162418795,2040,2045,2045,2040,2780
|
|
20240618,144700,1156745095,2045,2045,2045,2045,951
|
|
20240618,144600,1154800300,2050,2045,2050,2040,1096
|
|
20240618,144500,1152559100,2050,2045,2050,2040,79
|
|
20240618,144400,1152397585,2045,2040,2045,2040,1177
|
|
20240618,144300,1149996445,2040,2045,2045,2040,4521
|
|
20240618,144200,1140751165,2045,2055,2055,2045,6133
|
|
20240618,144100,1128165735,2055,2055,2055,2055,602
|
|
20240618,144000,1126928625,2055,2050,2055,2050,172
|
|
20240618,143900,1126576020,2055,2060,2060,2055,1732
|
|
20240618,143800,1123015685,2060,2060,2060,2060,383
|
|
20240618,143700,1122226705,2055,2060,2060,2055,849
|
|
20240618,143600,1120477930,2055,2055,2055,2055,354
|
|
20240618,143500,1119750460,2055,2050,2055,2050,525
|
|
20240618,143400,1118674085,2045,2050,2050,2045,573
|
|
20240618,143300,1117499605,2050,2050,2050,2050,882
|
|
20240618,143200,1115691505,2050,2050,2050,2050,395
|
|
20240618,143100,1114881755,2050,2050,2050,2050,34
|
|
20240618,143000,1114812055,2050,2060,2060,2050,35
|
|
20240618,142900,1114740295,2050,2050,2050,2050,33
|
|
20240618,142800,1114672645,2055,2060,2060,2055,35
|
|
20240618,142700,1114600715,2055,2055,2055,2055,35
|
|
20240618,142600,1114528790,2060,2060,2060,2060,31
|
|
20240618,142500,1114464930,2055,2055,2055,2050,2032
|
|
20240618,142400,1110292170,2050,2065,2065,2050,35
|
|
20240618,142300,1110220405,2050,2060,2060,2050,290
|
|
20240618,142200,1109623405,2065,2065,2065,2065,0
|
|
20240618,142100,1109623405,2065,2060,2065,2060,75
|
|
20240618,142000,1109468650,2055,2055,2060,2055,235
|
|
20240618,141900,1108985720,2050,2050,2050,2050,33
|
|
20240618,141800,1108918070,2050,2050,2050,2050,34
|
|
20240618,141700,1108848370,2060,2060,2060,2060,10
|
|
20240618,141600,1108827770,2050,2050,2050,2050,34
|
|
20240618,141500,1108758070,2060,2050,2060,2050,55
|
|
20240618,141400,1108645100,2050,2060,2060,2050,35
|
|
20240618,141300,1108573340,2045,2045,2045,2045,242
|
|
20240618,141200,1108078450,2045,2050,2050,2040,15045
|
|
20240618,141100,1077293285,2055,2055,2055,2055,4693
|
|
20240618,141000,1067649170,2055,2055,2055,2055,34
|
|
20240618,140900,1067579300,2055,2055,2055,2055,0
|
|
20240618,140800,1067579300,2055,2060,2065,2055,83
|
|
20240618,140700,1067408325,2055,2055,2055,2055,319
|
|
20240618,140600,1066752780,2065,2055,2065,2055,55
|
|
20240618,140500,1066639555,2055,2055,2055,2055,33
|
|
20240618,140400,1066571740,2055,2055,2055,2055,0
|
|
20240618,140300,1066571740,2055,2055,2055,2055,34
|
|
20240618,140200,1066501870,2055,2060,2060,2055,61
|
|
20240618,140100,1066376235,2060,2060,2060,2060,44
|
|
20240618,140000,1066285595,2060,2065,2065,2060,800
|
|
20240618,135900,1064637590,2060,2060,2060,2060,35
|
|
20240618,135800,1064565490,2055,2055,2055,2055,33
|
|
20240618,135700,1064497675,2055,2060,2060,2055,114
|
|
20240618,135600,1064263005,2060,2060,2060,2060,34
|
|
20240618,135500,1064192965,2060,2060,2060,2060,209
|
|
20240618,135400,1063762425,2060,2060,2060,2060,3012
|
|
20240618,135300,1057557705,2060,2060,2065,2060,242
|
|
20240618,135200,1057058160,2060,2060,2060,2060,34
|
|
20240618,135100,1056988120,2060,2060,2060,2060,1000
|
|
20240618,135000,1054928120,2070,2065,2070,2065,75
|
|
20240618,134900,1054773130,2065,2065,2065,2060,94
|
|
20240618,134800,1054579190,2065,2070,2070,2065,102
|
|
20240618,134700,1054368310,2070,2060,2070,2060,849
|
|
20240618,134600,1052618870,2060,2065,2065,2060,1066
|
|
20240618,134500,1050417745,2060,2065,2065,2060,84
|
|
20240618,134400,1050244455,2060,2060,2060,2060,50
|
|
20240618,134300,1050141455,2060,2060,2060,2060,34
|
|
20240618,134200,1050071415,2060,2065,2065,2060,3614
|
|
20240618,134100,1042624540,2065,2065,2065,2065,34
|
|
20240618,134000,1042554330,2070,2070,2070,2070,585
|
|
20240618,133900,1041343380,2070,2070,2070,2060,306
|
|
20240618,133800,1040710300,2070,2070,2070,2070,169
|
|
20240618,133700,1040360470,2060,2060,2060,2060,34
|
|
20240618,133600,1040290430,2070,2060,2070,2060,122
|
|
20240618,133500,1040038315,2060,2060,2060,2060,601
|
|
20240618,133400,1038800255,2060,2065,2065,2060,295
|
|
20240618,133300,1038191445,2060,2060,2060,2060,4010
|
|
20240618,133200,1029930845,2060,2060,2060,2060,33
|
|
20240618,133100,1029862865,2060,2060,2060,2060,35
|
|
20240618,133000,1029790765,2060,2060,2060,2060,33
|
|
20240618,132900,1029722785,2060,2060,2060,2060,1300
|
|
20240618,132800,1027044785,2060,2060,2060,2060,84
|
|
20240618,132700,1026871745,2065,2065,2065,2055,1133
|
|
20240618,132600,1024532440,2055,2065,2065,2055,12875
|
|
20240618,132500,997994480,2070,2070,2070,2070,450
|
|
20240618,132400,997062980,2070,2070,2070,2070,681
|
|
20240618,132300,995653310,2070,2075,2080,2070,259
|
|
20240618,132200,995116045,2080,2075,2080,2070,164
|
|
20240618,132100,994776180,2075,2075,2075,2070,1041
|
|
20240618,132000,992621275,2075,2080,2080,2075,46
|
|
20240618,131900,992525800,2080,2075,2080,2070,2034
|
|
20240618,131800,988315300,2070,2070,2070,2070,34
|
|
20240618,131700,988244920,2070,2090,2090,2070,9045
|
|
20240618,131600,969506380,2090,2090,2090,2090,295
|
|
20240618,131500,968889830,2080,2085,2085,2080,1027
|
|
20240618,131400,966748700,2095,2080,2095,2080,963
|
|
20240618,131300,964736730,2080,2085,2085,2080,5327
|
|
20240618,131200,953652075,2085,2085,2085,2085,5033
|
|
20240618,131100,943158270,2090,2090,2090,2090,425
|
|
20240618,131000,942270020,2085,2090,2090,2085,56
|
|
20240618,130900,942153150,2085,2085,2085,2085,374
|
|
20240618,130800,941373360,2085,2085,2085,2085,96
|
|
20240618,130700,941173200,2090,2090,2090,2090,11
|
|
20240618,130600,941150210,2090,2090,2090,2090,1
|
|
20240618,130500,941148120,2095,2090,2095,2085,1107
|
|
20240618,130400,938836695,2090,2090,2090,2090,34
|
|
20240618,130300,938765635,2090,2090,2090,2090,1724
|
|
20240618,130200,935162475,2085,2085,2085,2085,34
|
|
20240618,130100,935091585,2085,2090,2090,2085,121
|
|
20240618,130000,934838860,2090,2090,2090,2085,241
|
|
20240618,125900,934335340,2090,2090,2090,2090,515
|
|
20240618,125800,933258990,2090,2090,2090,2090,0
|
|
20240618,125700,933258990,2090,2090,2095,2090,452
|
|
20240618,125600,932314300,2090,2090,2090,2090,1632
|
|
20240618,125500,928903420,2095,2095,2095,2095,16
|
|
20240618,125400,928869900,2095,2095,2095,2095,14
|
|
20240618,125300,928840570,2090,2095,2095,2090,64
|
|
20240618,125200,928706655,2090,2095,2095,2090,35
|
|
20240618,125100,928633500,2090,2090,2090,2090,33
|
|
20240618,125000,928564530,2090,2090,2090,2090,34
|
|
20240618,124900,928493470,2090,2090,2090,2090,20
|
|
20240618,124800,928451670,2090,2095,2095,2090,1584
|
|
20240618,124700,925133360,2095,2095,2095,2095,33
|
|
20240618,124600,925064225,2095,2095,2095,2095,34
|
|
20240618,124500,924992995,2095,2095,2095,2095,0
|
|
20240618,124400,924992995,2095,2095,2095,2095,34
|
|
20240618,124300,924921765,2095,2095,2095,2095,33
|
|
20240618,124200,924852630,2110,2095,2110,2095,36
|
|
20240618,124100,924777180,2110,2110,2110,2110,70
|
|
20240618,124000,924629480,2095,2110,2110,2095,34
|
|
20240618,123900,924558235,2095,2105,2105,2095,935
|
|
20240618,123800,922590400,2105,2105,2105,2100,1223
|
|
20240618,123700,920020725,2105,2105,2105,2105,272
|
|
20240618,123600,919448165,2105,2105,2105,2105,100
|
|
20240618,123500,919237665,2105,2110,2110,2105,35
|
|
20240618,123400,919163985,2105,2105,2110,2105,85
|
|
20240618,123300,918985055,2110,2105,2110,2105,400
|
|
20240618,123200,918142890,2110,2110,2110,2110,50
|
|
20240618,123100,918037390,2105,2105,2105,2105,54
|
|
20240618,123000,917923720,2105,2105,2105,2105,305
|
|
20240618,122900,917281695,2105,2110,2110,2105,375
|
|
20240618,122800,916491765,2105,2095,2105,2095,634
|
|
20240618,122700,915157535,2095,2095,2095,2095,670
|
|
20240618,122600,913753885,2100,2090,2100,2090,3911
|
|
20240618,122500,905544405,2085,2095,2095,2085,96
|
|
20240618,122400,905343745,2095,2090,2095,2085,1249
|
|
20240618,122300,902733715,2090,2095,2095,2090,53
|
|
20240618,122200,902622685,2090,2095,2095,2090,1214
|
|
20240618,122100,900079520,2090,2090,2090,2090,37
|
|
20240618,122000,900002190,2090,2090,2090,2090,34
|
|
20240618,121900,899931130,2090,2090,2090,2090,1708
|
|
20240618,121800,896361410,2085,2090,2090,2085,43
|
|
20240618,121700,896271705,2085,2085,2085,2085,728
|
|
20240618,121600,894753825,2085,2080,2085,2080,84
|
|
20240618,121500,894578855,2085,2075,2085,2075,982
|
|
20240618,121400,892533960,2080,2080,2080,2080,340
|
|
20240618,121300,891826760,2075,2075,2080,2075,143
|
|
20240618,121200,891529735,2075,2070,2075,2070,333
|
|
20240618,121100,890838925,2070,2070,2070,2070,78
|
|
20240618,121000,890677465,2070,2070,2070,2070,1441
|
|
20240618,120900,887694595,2070,2075,2075,2070,1534
|
|
20240618,120800,884511715,2070,2070,2070,2070,2175
|
|
20240618,120700,880009465,2070,2065,2070,2065,43
|
|
20240618,120600,879920625,2070,2070,2070,2070,283
|
|
20240618,120500,879334815,2070,2070,2070,2070,0
|
|
20240618,120400,879334815,2070,2070,2070,2070,133
|
|
20240618,120300,879059505,2070,2070,2075,2065,2119
|
|
20240618,120200,874673340,2070,2070,2070,2065,2654
|
|
20240618,120100,869179725,2070,2070,2070,2070,5
|
|
20240618,120000,869169375,2065,2065,2065,2065,34
|
|
20240618,115900,869099165,2065,2065,2065,2065,34
|
|
20240618,115800,869028955,2070,2065,2070,2065,644
|
|
20240618,115700,867699040,2070,2070,2070,2070,69
|
|
20240618,115600,867556210,2065,2065,2065,2065,34
|
|
20240618,115500,867486000,2065,2065,2065,2065,34
|
|
20240618,115400,867415790,2065,2065,2065,2065,333
|
|
20240618,115300,866728145,2070,2065,2070,2065,35
|
|
20240618,115200,866655865,2070,2070,2070,2070,6
|
|
20240618,115100,866643445,2065,2065,2065,2065,34
|
|
20240618,115000,866573235,2070,2065,2070,2065,43
|
|
20240618,114900,866484390,2065,2065,2065,2065,34
|
|
20240618,114800,866414180,2065,2065,2065,2065,554
|
|
20240618,114700,865270170,2065,2065,2065,2065,1633
|
|
20240618,114600,861898025,2065,2065,2065,2065,34
|
|
20240618,114500,861827815,2065,2070,2070,2065,3642
|
|
20240618,114400,854305940,2065,2065,2065,2065,43
|
|
20240618,114300,854217145,2065,2065,2065,2065,127
|
|
20240618,114200,853954890,2060,2065,2065,2060,35
|
|
20240618,114100,853882785,2065,2065,2065,2060,2074
|
|
20240618,114000,849600145,2065,2065,2070,2065,6464
|
|
20240618,113900,836251410,2070,2070,2070,2070,100
|
|
20240618,113800,836044410,2070,2070,2070,2065,1334
|
|
20240618,113700,833284700,2065,2065,2065,2065,1033
|
|
20240618,113600,831151555,2065,2065,2065,2065,334
|
|
20240618,113500,830461845,2065,2065,2065,2065,209
|
|
20240618,113400,830030260,2060,2060,2060,2060,1034
|
|
20240618,113300,827900220,2060,2070,2070,2060,93
|
|
20240618,113200,827708140,2070,2060,2070,2060,539
|
|
20240618,113100,826592750,2060,2060,2060,2060,35
|
|
20240618,113000,826520650,2060,2060,2060,2060,0
|
|
20240618,112900,826520650,2060,2070,2070,2060,172
|
|
20240618,112800,826164940,2070,2060,2070,2060,768
|
|
20240618,112700,824582850,2055,2055,2055,2055,653
|
|
20240618,112600,823240935,2055,2055,2055,2055,913
|
|
20240618,112500,821364720,2055,2070,2070,2050,9369
|
|
20240618,112400,802117365,2070,2060,2070,2060,4034
|
|
20240618,112300,793777325,2070,2060,2070,2060,202
|
|
20240618,112200,793359660,2060,2060,2060,2060,3000
|
|
20240618,112100,787179660,2065,2065,2075,2060,5905
|
|
20240618,112000,774988515,2065,2075,2075,2065,151
|
|
20240618,111900,774676030,2065,2070,2075,2065,1089
|
|
20240618,111800,772419500,2075,2065,2075,2065,1534
|
|
20240618,111700,769248025,2065,2065,2065,2065,0
|
|
20240618,111600,769248025,2065,2065,2065,2065,1243
|
|
20240618,111500,766681230,2060,2075,2075,2060,7832
|
|
20240618,111400,750488795,2070,2075,2075,2070,2241
|
|
20240618,111300,745839895,2075,2075,2075,2075,2046
|
|
20240618,111200,741594445,2075,2075,2075,2075,1900
|
|
20240618,111100,737651945,2075,2075,2075,2075,53
|
|
20240618,111000,737541970,2075,2080,2080,2075,572
|
|
20240618,110900,736352380,2080,2075,2080,2075,545
|
|
20240618,110800,735218945,2080,2085,2085,2080,4494
|
|
20240618,110700,725870835,2085,2085,2085,2085,34
|
|
20240618,110600,725799945,2085,2085,2085,2080,855
|
|
20240618,110500,724017440,2080,2080,2080,2080,33
|
|
20240618,110400,723948800,2080,2080,2080,2080,0
|
|
20240618,110300,723948800,2080,2085,2085,2080,46
|
|
20240618,110200,723853060,2085,2080,2085,2080,1176
|
|
20240618,110100,721406730,2080,2075,2080,2075,1033
|
|
20240618,110000,719258255,2090,2080,2090,2080,2346
|
|
20240618,105900,714371005,2075,2075,2080,2075,737
|
|
20240618,105800,712839220,2080,2075,2080,2075,533
|
|
20240618,105700,711730745,2080,2080,2080,2075,775
|
|
20240618,105600,710121470,2075,2075,2080,2075,1147
|
|
20240618,105500,707741055,2080,2075,2080,2075,2393
|
|
20240618,105400,702772620,2075,2075,2075,2075,1740
|
|
20240618,105300,699162120,2075,2075,2080,2075,1458
|
|
20240618,105200,696133020,2080,2085,2085,2080,1842
|
|
20240618,105100,692296625,2085,2085,2085,2085,1070
|
|
20240618,105000,690065675,2085,2080,2085,2080,401
|
|
20240618,104900,689231090,2080,2080,2080,2080,0
|
|
20240618,104800,689231090,2080,2080,2080,2080,3000
|
|
20240618,104700,682991090,2085,2085,2085,2085,300
|
|
20240618,104600,682365590,2080,2080,2080,2080,605
|
|
20240618,104500,681107190,2080,2085,2085,2080,6624
|
|
20240618,104400,667323545,2085,2085,2085,2085,1900
|
|
20240618,104300,663362045,2080,2080,2080,2075,2861
|
|
20240618,104200,657421165,2080,2075,2080,2075,522
|
|
20240618,104100,656336405,2075,2075,2075,2075,690
|
|
20240618,104000,654904655,2075,2070,2075,2070,628
|
|
20240618,103900,653604555,2080,2075,2080,2075,54
|
|
20240618,103800,653492420,2075,2075,2075,2075,500
|
|
20240618,103700,652454920,2075,2055,2075,2055,228
|
|
20240618,103600,651985220,2060,2060,2060,2050,1099
|
|
20240618,103500,649730950,2060,2070,2070,2050,30749
|
|
20240618,103400,586516060,2070,2070,2070,2070,374
|
|
20240618,103300,585741880,2080,2080,2080,2075,2487
|
|
20240618,103200,580579720,2075,2085,2085,2075,1975
|
|
20240618,103100,576470330,2080,2085,2085,2080,2538
|
|
20240618,103000,571185255,2085,2095,2095,2085,1311
|
|
20240618,102900,568450380,2095,2090,2095,2090,1527
|
|
20240618,102800,565258700,2085,2080,2085,2080,1319
|
|
20240618,102700,562515085,2080,2080,2080,2080,702
|
|
20240618,102600,561054925,2085,2080,2085,2080,1215
|
|
20240618,102500,558527695,2085,2080,2085,2070,5633
|
|
20240618,102400,546846050,2080,2080,2080,2075,3772
|
|
20240618,102300,539014830,2085,2070,2085,2070,3801
|
|
20240618,102200,531140755,2070,2085,2085,2070,20961
|
|
20240618,102100,487673670,2090,2090,2090,2090,1578
|
|
20240618,102000,484375650,2090,2100,2100,2090,3194
|
|
20240618,101900,477692635,2100,2105,2115,2100,4161
|
|
20240618,101800,468951395,2110,2105,2110,2100,101
|
|
20240618,101700,468738790,2105,2105,2105,2105,11
|
|
20240618,101600,468715635,2105,2100,2105,2100,2293
|
|
20240618,101500,463899350,2105,2105,2105,2100,663
|
|
20240618,101400,462504455,2105,2110,2110,2105,2347
|
|
20240618,101300,457556955,2120,2120,2120,2115,3182
|
|
20240618,101200,450826850,2120,2120,2120,2120,3664
|
|
20240618,101100,443059170,2120,2120,2120,2120,2506
|
|
20240618,101000,437746450,2120,2120,2120,2120,10
|
|
20240618,100900,437725250,2120,2120,2120,2120,20
|
|
20240618,100800,437682850,2120,2120,2120,2110,1269
|
|
20240618,100700,434993560,2125,2120,2125,2120,554
|
|
20240618,100600,433817810,2120,2120,2120,2120,18
|
|
20240618,100500,433779650,2120,2115,2120,2100,6781
|
|
20240618,100400,419450060,2115,2115,2115,2115,13
|
|
20240618,100300,419422565,2100,2100,2100,2100,334
|
|
20240618,100200,418721165,2095,2095,2095,2095,685
|
|
20240618,100100,417286090,2100,2115,2120,2095,10687
|
|
20240618,100000,394805860,2120,2120,2120,2120,11
|
|
20240618,095900,394782540,2120,2120,2120,2120,100
|
|
20240618,095800,394570540,2120,2120,2120,2110,3314
|
|
20240618,095700,387561500,2120,2125,2125,2120,1108
|
|
20240618,095600,385212535,2115,2115,2115,2115,589
|
|
20240618,095500,383966800,2115,2115,2115,2115,10
|
|
20240618,095400,383945650,2115,2130,2130,2100,21051
|
|
20240618,095300,339572365,2135,2130,2135,2130,130
|
|
20240618,095200,339295315,2135,2145,2145,2130,735
|
|
20240618,095100,337728990,2145,2140,2150,2135,3471
|
|
20240618,095000,330284280,2140,2140,2140,2140,200
|
|
20240618,094900,329856280,2140,2145,2145,2140,670
|
|
20240618,094800,328421980,2140,2135,2140,2135,750
|
|
20240618,094700,326819480,2130,2140,2140,2130,500
|
|
20240618,094600,325754470,2140,2130,2140,2130,7898
|
|
20240618,094500,308865510,2130,2130,2130,2130,690
|
|
20240618,094400,307395810,2130,2120,2130,2110,6669
|
|
20240618,094300,293291920,2125,2125,2125,2125,285
|
|
20240618,094200,292686295,2120,2120,2120,2120,594
|
|
20240618,094100,291427015,2120,2110,2120,2110,115
|
|
20240618,094000,291183565,2110,2120,2120,2110,2497
|
|
20240618,093900,285898375,2125,2125,2125,2125,50
|
|
20240618,093800,285792125,2130,2115,2130,2115,1068
|
|
20240618,093700,283525925,2115,2120,2120,2105,12878
|
|
20240618,093600,256328675,2120,2120,2120,2120,0
|
|
20240618,093500,256328675,2120,2120,2120,2120,0
|
|
20240618,093400,256328675,2120,2140,2140,2120,15175
|
|
20240618,093300,224038575,2140,2135,2150,2135,5149
|
|
20240618,093200,213038960,2135,2145,2150,2130,13163
|
|
20240618,093100,184865945,2160,2165,2165,2150,3490
|
|
20240618,093000,177358610,2160,2165,2170,2160,305
|
|
20240618,092900,176698765,2170,2160,2170,2155,2022
|
|
20240618,092800,172338930,2165,2165,2180,2160,2262
|
|
20240618,092700,167438925,2160,2175,2190,2160,2898
|
|
20240618,092600,161143415,2190,2190,2190,2175,5036
|
|
20240618,092500,150174870,2190,2190,2190,2180,4407
|
|
20240618,092400,140562010,2190,2195,2195,2190,2863
|
|
20240618,092300,134288535,2190,2205,2215,2175,7418
|
|
20240618,092200,118087660,2205,2195,2205,2195,302
|
|
20240618,092100,117422970,2215,2210,2215,2195,6398
|
|
20240618,092000,103339530,2215,2210,2225,2210,3071
|
|
20240618,091900,96528205,2210,2220,2225,2210,5301
|
|
20240618,091800,84798945,2210,2220,2220,2210,3464
|
|
20240618,091700,77143370,2220,2235,2235,2220,5499
|
|
20240618,091600,64902835,2235,2245,2245,2235,3105
|
|
20240618,091500,57956465,2245,2255,2255,2230,9206
|
|
20240618,091400,37305795,2260,2270,2270,2260,4802
|
|
20240618,091300,26426330,2275,2275,2275,2275,1110
|
|
20240618,091200,23901080,2275,2275,2275,2275,627
|
|
20240618,091100,22474655,2275,2275,2275,2275,184
|
|
20240618,091000,22056055,2285,2285,2285,2285,1739
|
|
20240618,090900,18082440,2285,2270,2285,2270,730
|
|
20240618,090800,16423950,2275,2280,2280,2275,1120
|
|
20240618,090700,13875150,2280,2285,2290,2280,1311
|
|
20240618,090600,10883015,2290,2290,2290,2285,2035
|
|
20240618,090500,6229985,2300,2305,2305,2300,132
|
|
20240618,090400,5926325,2305,2315,2315,2305,49
|
|
20240618,090300,5812900,2345,2345,2345,2345,0
|
|
20240618,090200,5812900,2345,2325,2345,2325,654
|
|
20240618,090100,4292330,2325,2330,2330,2325,1024
|
|
20240618,090000,1906415,2330,2355,2355,2330,818
|