735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,211200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,211100,1995445095,2215,2215,2215,2215,0
|
|
20240715,211000,1995445095,2215,2215,2215,2215,0
|
|
20240715,210900,1995445095,2215,2215,2215,2215,0
|
|
20240715,210800,1995445095,2215,2215,2215,2215,0
|
|
20240715,210700,1995445095,2215,2215,2215,2215,0
|
|
20240715,210600,1995445095,2215,2215,2215,2215,0
|
|
20240715,210500,1995445095,2215,2215,2215,2215,0
|
|
20240715,210400,1995445095,2215,2215,2215,2215,0
|
|
20240715,210300,1995445095,2215,2215,2215,2215,0
|
|
20240715,210200,1995445095,2215,2215,2215,2215,0
|
|
20240715,210100,1995445095,2215,2215,2215,2215,0
|
|
20240715,210000,1995445095,2215,2215,2215,2215,0
|
|
20240715,205900,1995445095,2215,2215,2215,2215,0
|
|
20240715,205800,1995445095,2215,2215,2215,2215,0
|
|
20240715,205700,1995445095,2215,2215,2215,2215,0
|
|
20240715,205600,1995445095,2215,2215,2215,2215,0
|
|
20240715,205500,1995445095,2215,2215,2215,2215,0
|
|
20240715,205400,1995445095,2215,2215,2215,2215,0
|
|
20240715,205300,1995445095,2215,2215,2215,2215,0
|
|
20240715,205200,1995445095,2215,2215,2215,2215,0
|
|
20240715,205100,1995445095,2215,2215,2215,2215,0
|
|
20240715,205000,1995445095,2215,2215,2215,2215,0
|
|
20240715,204900,1995445095,2215,2215,2215,2215,0
|
|
20240715,204800,1995445095,2215,2215,2215,2215,0
|
|
20240715,204700,1995445095,2215,2215,2215,2215,0
|
|
20240715,204600,1995445095,2215,2215,2215,2215,0
|
|
20240715,204500,1995445095,2215,2215,2215,2215,0
|
|
20240715,204400,1995445095,2215,2215,2215,2215,0
|
|
20240715,204300,1995445095,2215,2215,2215,2215,0
|
|
20240715,204200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,204100,1995445095,2215,2215,2215,2215,0
|
|
20240715,204000,1995445095,2215,2215,2215,2215,0
|
|
20240715,203900,1995445095,2215,2215,2215,2215,0
|
|
20240715,203800,1995445095,2215,2215,2215,2215,0
|
|
20240715,203700,1995445095,2215,2215,2215,2215,0
|
|
20240715,203600,1995445095,2215,2215,2215,2215,0
|
|
20240715,203500,1995445095,2215,2215,2215,2215,0
|
|
20240715,203400,1995445095,2215,2215,2215,2215,0
|
|
20240715,203300,1995445095,2215,2215,2215,2215,0
|
|
20240715,203200,1995445095,2215,2215,2215,2215,0
|
|
20240715,203100,1995445095,2215,2215,2215,2215,0
|
|
20240715,203000,1995445095,2215,2215,2215,2215,0
|
|
20240715,202900,1995445095,2215,2215,2215,2215,0
|
|
20240715,202800,1995445095,2215,2215,2215,2215,0
|
|
20240715,202700,1995445095,2215,2215,2215,2215,0
|
|
20240715,202600,1995445095,2215,2215,2215,2215,0
|
|
20240715,202500,1995445095,2215,2215,2215,2215,0
|
|
20240715,202400,1995445095,2215,2215,2215,2215,0
|
|
20240715,202300,1995445095,2215,2215,2215,2215,0
|
|
20240715,202200,1995445095,2215,2215,2215,2215,0
|
|
20240715,202100,1995445095,2215,2215,2215,2215,0
|
|
20240715,202000,1995445095,2215,2215,2215,2215,0
|
|
20240715,201900,1995445095,2215,2215,2215,2215,0
|
|
20240715,201800,1995445095,2215,2215,2215,2215,0
|
|
20240715,201700,1995445095,2215,2215,2215,2215,0
|
|
20240715,201600,1995445095,2215,2215,2215,2215,0
|
|
20240715,201500,1995445095,2215,2215,2215,2215,0
|
|
20240715,201400,1995445095,2215,2215,2215,2215,0
|
|
20240715,201300,1995445095,2215,2215,2215,2215,0
|
|
20240715,201200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,201100,1995445095,2215,2215,2215,2215,0
|
|
20240715,201000,1995445095,2215,2215,2215,2215,0
|
|
20240715,200900,1995445095,2215,2215,2215,2215,0
|
|
20240715,200800,1995445095,2215,2215,2215,2215,0
|
|
20240715,200700,1995445095,2215,2215,2215,2215,0
|
|
20240715,200600,1995445095,2215,2215,2215,2215,0
|
|
20240715,200500,1995445095,2215,2215,2215,2215,0
|
|
20240715,200400,1995445095,2215,2215,2215,2215,0
|
|
20240715,200300,1995445095,2215,2215,2215,2215,0
|
|
20240715,200200,1995445095,2215,2215,2215,2215,0
|
|
20240715,200100,1995445095,2215,2215,2215,2215,0
|
|
20240715,200000,1995445095,2215,2215,2215,2215,0
|
|
20240715,195900,1995445095,2215,2215,2215,2215,0
|
|
20240715,195800,1995445095,2215,2215,2215,2215,0
|
|
20240715,195700,1995445095,2215,2215,2215,2215,0
|
|
20240715,195600,1995445095,2215,2215,2215,2215,0
|
|
20240715,195500,1995445095,2215,2215,2215,2215,0
|
|
20240715,195400,1995445095,2215,2215,2215,2215,0
|
|
20240715,195300,1995445095,2215,2215,2215,2215,0
|
|
20240715,195200,1995445095,2215,2215,2215,2215,0
|
|
20240715,195100,1995445095,2215,2215,2215,2215,0
|
|
20240715,195000,1995445095,2215,2215,2215,2215,0
|
|
20240715,194900,1995445095,2215,2215,2215,2215,0
|
|
20240715,194800,1995445095,2215,2215,2215,2215,0
|
|
20240715,194700,1995445095,2215,2215,2215,2215,0
|
|
20240715,194600,1995445095,2215,2215,2215,2215,0
|
|
20240715,194500,1995445095,2215,2215,2215,2215,0
|
|
20240715,194400,1995445095,2215,2215,2215,2215,0
|
|
20240715,194300,1995445095,2215,2215,2215,2215,0
|
|
20240715,194200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,194100,1995445095,2215,2215,2215,2215,0
|
|
20240715,194000,1995445095,2215,2215,2215,2215,0
|
|
20240715,193900,1995445095,2215,2215,2215,2215,0
|
|
20240715,193800,1995445095,2215,2215,2215,2215,0
|
|
20240715,193700,1995445095,2215,2215,2215,2215,0
|
|
20240715,193600,1995445095,2215,2215,2215,2215,0
|
|
20240715,193500,1995445095,2215,2215,2215,2215,0
|
|
20240715,193400,1995445095,2215,2215,2215,2215,0
|
|
20240715,193300,1995445095,2215,2215,2215,2215,0
|
|
20240715,193200,1995445095,2215,2215,2215,2215,0
|
|
20240715,193100,1995445095,2215,2215,2215,2215,0
|
|
20240715,193000,1995445095,2215,2215,2215,2215,0
|
|
20240715,192900,1995445095,2215,2215,2215,2215,0
|
|
20240715,192800,1995445095,2215,2215,2215,2215,0
|
|
20240715,192700,1995445095,2215,2215,2215,2215,0
|
|
20240715,192600,1995445095,2215,2215,2215,2215,0
|
|
20240715,192500,1995445095,2215,2215,2215,2215,0
|
|
20240715,192400,1995445095,2215,2215,2215,2215,0
|
|
20240715,192300,1995445095,2215,2215,2215,2215,0
|
|
20240715,192200,1995445095,2215,2215,2215,2215,0
|
|
20240715,192100,1995445095,2215,2215,2215,2215,0
|
|
20240715,192000,1995445095,2215,2215,2215,2215,0
|
|
20240715,191900,1995445095,2215,2215,2215,2215,0
|
|
20240715,191800,1995445095,2215,2215,2215,2215,0
|
|
20240715,191700,1995445095,2215,2215,2215,2215,0
|
|
20240715,191600,1995445095,2215,2215,2215,2215,0
|
|
20240715,191500,1995445095,2215,2215,2215,2215,0
|
|
20240715,191400,1995445095,2215,2215,2215,2215,0
|
|
20240715,191300,1995445095,2215,2215,2215,2215,0
|
|
20240715,191200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,191100,1995445095,2215,2215,2215,2215,0
|
|
20240715,191000,1995445095,2215,2215,2215,2215,0
|
|
20240715,190900,1995445095,2215,2215,2215,2215,0
|
|
20240715,190800,1995445095,2215,2215,2215,2215,0
|
|
20240715,190700,1995445095,2215,2215,2215,2215,0
|
|
20240715,190600,1995445095,2215,2215,2215,2215,0
|
|
20240715,190500,1995445095,2215,2215,2215,2215,0
|
|
20240715,190400,1995445095,2215,2215,2215,2215,0
|
|
20240715,190300,1995445095,2215,2215,2215,2215,0
|
|
20240715,190200,1995445095,2215,2215,2215,2215,0
|
|
20240715,190100,1995445095,2215,2215,2215,2215,0
|
|
20240715,190000,1995445095,2215,2215,2215,2215,0
|
|
20240715,185900,1995445095,2215,2215,2215,2215,0
|
|
20240715,185800,1995445095,2215,2215,2215,2215,0
|
|
20240715,185700,1995445095,2215,2215,2215,2215,0
|
|
20240715,185600,1995445095,2215,2215,2215,2215,0
|
|
20240715,185500,1995445095,2215,2215,2215,2215,0
|
|
20240715,185400,1995445095,2215,2215,2215,2215,0
|
|
20240715,185300,1995445095,2215,2215,2215,2215,0
|
|
20240715,185200,1995445095,2215,2215,2215,2215,0
|
|
20240715,185100,1995445095,2215,2215,2215,2215,0
|
|
20240715,185000,1995445095,2215,2215,2215,2215,0
|
|
20240715,184900,1995445095,2215,2215,2215,2215,0
|
|
20240715,184800,1995445095,2215,2215,2215,2215,0
|
|
20240715,184700,1995445095,2215,2215,2215,2215,0
|
|
20240715,184600,1995445095,2215,2215,2215,2215,0
|
|
20240715,184500,1995445095,2215,2215,2215,2215,0
|
|
20240715,184400,1995445095,2215,2215,2215,2215,0
|
|
20240715,184300,1995445095,2215,2215,2215,2215,0
|
|
20240715,184200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,184100,1995445095,2215,2215,2215,2215,0
|
|
20240715,184000,1995445095,2215,2215,2215,2215,0
|
|
20240715,183900,1995445095,2215,2215,2215,2215,0
|
|
20240715,183800,1995445095,2215,2215,2215,2215,0
|
|
20240715,183700,1995445095,2215,2215,2215,2215,0
|
|
20240715,183600,1995445095,2215,2215,2215,2215,0
|
|
20240715,183500,1995445095,2215,2215,2215,2215,0
|
|
20240715,183400,1995445095,2215,2215,2215,2215,0
|
|
20240715,183300,1995445095,2215,2215,2215,2215,0
|
|
20240715,183200,1995445095,2215,2215,2215,2215,0
|
|
20240715,183100,1995445095,2215,2215,2215,2215,0
|
|
20240715,183000,1995445095,2215,2215,2215,2215,0
|
|
20240715,182900,1995445095,2215,2215,2215,2215,0
|
|
20240715,182800,1995445095,2215,2215,2215,2215,0
|
|
20240715,182700,1995445095,2215,2215,2215,2215,0
|
|
20240715,182600,1995445095,2215,2215,2215,2215,0
|
|
20240715,182500,1995445095,2215,2215,2215,2215,0
|
|
20240715,182400,1995445095,2215,2215,2215,2215,0
|
|
20240715,182300,1995445095,2215,2215,2215,2215,0
|
|
20240715,182200,1995445095,2215,2215,2215,2215,0
|
|
20240715,182100,1995445095,2215,2215,2215,2215,0
|
|
20240715,182000,1995445095,2215,2215,2215,2215,0
|
|
20240715,181900,1995445095,2215,2215,2215,2215,0
|
|
20240715,181800,1995445095,2215,2215,2215,2215,0
|
|
20240715,181700,1995445095,2215,2215,2215,2215,0
|
|
20240715,181600,1995445095,2215,2215,2215,2215,0
|
|
20240715,181500,1995445095,2215,2215,2215,2215,0
|
|
20240715,181400,1995445095,2215,2215,2215,2215,0
|
|
20240715,181300,1995445095,2215,2215,2215,2215,0
|
|
20240715,181200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,181100,1995445095,2215,2215,2215,2215,0
|
|
20240715,181000,1995445095,2215,2215,2215,2215,0
|
|
20240715,180900,1995445095,2215,2215,2215,2215,0
|
|
20240715,180800,1995445095,2215,2215,2215,2215,0
|
|
20240715,180700,1995445095,2215,2215,2215,2215,0
|
|
20240715,180600,1995445095,2215,2215,2215,2215,0
|
|
20240715,180500,1995445095,2215,2215,2215,2215,0
|
|
20240715,180400,1995445095,2215,2215,2215,2215,0
|
|
20240715,180300,1995445095,2215,2215,2215,2215,0
|
|
20240715,180200,1995445095,2215,2215,2215,2215,0
|
|
20240715,180100,1995445095,2215,2215,2215,2215,0
|
|
20240715,180000,1995445095,2215,2215,2215,2215,0
|
|
20240715,175900,1995445095,2215,2215,2215,2215,0
|
|
20240715,175800,1995445095,2215,2215,2215,2215,0
|
|
20240715,175700,1995445095,2215,2215,2215,2215,0
|
|
20240715,175600,1995445095,2215,2215,2215,2215,0
|
|
20240715,175500,1995445095,2215,2215,2215,2215,0
|
|
20240715,175400,1995445095,2215,2215,2215,2215,0
|
|
20240715,175300,1995445095,2215,2215,2215,2215,0
|
|
20240715,175200,1995445095,2215,2215,2215,2215,0
|
|
20240715,175100,1995445095,2215,2215,2215,2215,0
|
|
20240715,175000,1995445095,2215,2215,2215,2215,0
|
|
20240715,174900,1995445095,2215,2215,2215,2215,0
|
|
20240715,174800,1995445095,2215,2215,2215,2215,0
|
|
20240715,174700,1995445095,2215,2215,2215,2215,0
|
|
20240715,174600,1995445095,2215,2215,2215,2215,0
|
|
20240715,174500,1995445095,2215,2215,2215,2215,0
|
|
20240715,174400,1995445095,2215,2215,2215,2215,0
|
|
20240715,174300,1995445095,2215,2215,2215,2215,0
|
|
20240715,174200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,174100,1995445095,2215,2215,2215,2215,0
|
|
20240715,174000,1995445095,2215,2215,2215,2215,0
|
|
20240715,173900,1995445095,2215,2215,2215,2215,0
|
|
20240715,173800,1995445095,2215,2215,2215,2215,0
|
|
20240715,173700,1995445095,2215,2215,2215,2215,0
|
|
20240715,173600,1995445095,2215,2215,2215,2215,0
|
|
20240715,173500,1995445095,2215,2215,2215,2215,0
|
|
20240715,173400,1995445095,2215,2215,2215,2215,0
|
|
20240715,173300,1995445095,2215,2215,2215,2215,0
|
|
20240715,173200,1995445095,2215,2215,2215,2215,0
|
|
20240715,173100,1995445095,2215,2215,2215,2215,0
|
|
20240715,173000,1995445095,2215,2215,2215,2215,0
|
|
20240715,172900,1995445095,2215,2215,2215,2215,0
|
|
20240715,172800,1995445095,2215,2215,2215,2215,0
|
|
20240715,172700,1995445095,2215,2215,2215,2215,0
|
|
20240715,172600,1995445095,2215,2215,2215,2215,0
|
|
20240715,172500,1995445095,2215,2215,2215,2215,0
|
|
20240715,172400,1995445095,2215,2215,2215,2215,0
|
|
20240715,172300,1995445095,2215,2215,2215,2215,0
|
|
20240715,172200,1995445095,2215,2215,2215,2215,0
|
|
20240715,172100,1995445095,2215,2215,2215,2215,0
|
|
20240715,172000,1995445095,2215,2215,2215,2215,0
|
|
20240715,171900,1995445095,2215,2215,2215,2215,0
|
|
20240715,171800,1995445095,2215,2215,2215,2215,0
|
|
20240715,171700,1995445095,2215,2215,2215,2215,0
|
|
20240715,171600,1995445095,2215,2215,2215,2215,0
|
|
20240715,171500,1995445095,2215,2215,2215,2215,0
|
|
20240715,171400,1995445095,2215,2215,2215,2215,0
|
|
20240715,171300,1995445095,2215,2215,2215,2215,0
|
|
20240715,171200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,171100,1995445095,2215,2215,2215,2215,0
|
|
20240715,171000,1995445095,2215,2215,2215,2215,0
|
|
20240715,170900,1995445095,2215,2215,2215,2215,0
|
|
20240715,170800,1995445095,2215,2215,2215,2215,0
|
|
20240715,170700,1995445095,2215,2215,2215,2215,0
|
|
20240715,170600,1995445095,2215,2215,2215,2215,0
|
|
20240715,170500,1995445095,2215,2215,2215,2215,0
|
|
20240715,170400,1995445095,2215,2215,2215,2215,0
|
|
20240715,170300,1995445095,2215,2215,2215,2215,0
|
|
20240715,170200,1995445095,2215,2215,2215,2215,0
|
|
20240715,170100,1995445095,2215,2215,2215,2215,0
|
|
20240715,170000,1995445095,2215,2215,2215,2215,0
|
|
20240715,165900,1995445095,2215,2215,2215,2215,0
|
|
20240715,165800,1995445095,2215,2215,2215,2215,0
|
|
20240715,165700,1995445095,2215,2215,2215,2215,0
|
|
20240715,165600,1995445095,2215,2215,2215,2215,0
|
|
20240715,165500,1995445095,2215,2215,2215,2215,0
|
|
20240715,165400,1995445095,2215,2215,2215,2215,0
|
|
20240715,165300,1995445095,2215,2215,2215,2215,0
|
|
20240715,165200,1995445095,2215,2215,2215,2215,0
|
|
20240715,165100,1995445095,2215,2215,2215,2215,0
|
|
20240715,165000,1995445095,2215,2215,2215,2215,0
|
|
20240715,164900,1995445095,2215,2215,2215,2215,0
|
|
20240715,164800,1995445095,2215,2215,2215,2215,0
|
|
20240715,164700,1995445095,2215,2215,2215,2215,0
|
|
20240715,164600,1995445095,2215,2215,2215,2215,0
|
|
20240715,164500,1995445095,2215,2215,2215,2215,0
|
|
20240715,164400,1995445095,2215,2215,2215,2215,0
|
|
20240715,164300,1995445095,2215,2215,2215,2215,0
|
|
20240715,164200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,164100,1995445095,2215,2215,2215,2215,0
|
|
20240715,164000,1995445095,2215,2215,2215,2215,0
|
|
20240715,163900,1995445095,2215,2215,2215,2215,0
|
|
20240715,163800,1995445095,2215,2215,2215,2215,0
|
|
20240715,163700,1995445095,2215,2215,2215,2215,0
|
|
20240715,163600,1995445095,2215,2215,2215,2215,0
|
|
20240715,163500,1995445095,2215,2215,2215,2215,0
|
|
20240715,163400,1995445095,2215,2215,2215,2215,0
|
|
20240715,163300,1995445095,2215,2215,2215,2215,0
|
|
20240715,163200,1995445095,2215,2215,2215,2215,0
|
|
20240715,163100,1995445095,2215,2215,2215,2215,0
|
|
20240715,163000,1995445095,2215,2215,2215,2215,0
|
|
20240715,162900,1995445095,2215,2215,2215,2215,0
|
|
20240715,162800,1995445095,2215,2215,2215,2215,0
|
|
20240715,162700,1995445095,2215,2215,2215,2215,0
|
|
20240715,162600,1995445095,2215,2215,2215,2215,0
|
|
20240715,162500,1995445095,2215,2215,2215,2215,0
|
|
20240715,162400,1995445095,2215,2215,2215,2215,0
|
|
20240715,162300,1995445095,2215,2215,2215,2215,0
|
|
20240715,162200,1995445095,2215,2215,2215,2215,0
|
|
20240715,162100,1995445095,2215,2215,2215,2215,0
|
|
20240715,162000,1995445095,2215,2215,2215,2215,0
|
|
20240715,161900,1995445095,2215,2215,2215,2215,0
|
|
20240715,161800,1995445095,2215,2215,2215,2215,0
|
|
20240715,161700,1995445095,2215,2215,2215,2215,0
|
|
20240715,161600,1995445095,2215,2215,2215,2215,0
|
|
20240715,161500,1995445095,2215,2215,2215,2215,0
|
|
20240715,161400,1995445095,2215,2215,2215,2215,0
|
|
20240715,161300,1995445095,2215,2215,2215,2215,0
|
|
20240715,161200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,161100,1995445095,2215,2215,2215,2215,0
|
|
20240715,161000,1995445095,2215,2215,2215,2215,0
|
|
20240715,160900,1995445095,2215,2215,2215,2215,0
|
|
20240715,160800,1995445095,2215,2215,2215,2215,0
|
|
20240715,160700,1995445095,2215,2215,2215,2215,0
|
|
20240715,160600,1995445095,2215,2215,2215,2215,0
|
|
20240715,160500,1995445095,2215,2215,2215,2215,0
|
|
20240715,160400,1995445095,2215,2215,2215,2215,0
|
|
20240715,160300,1995445095,2215,2215,2215,2215,0
|
|
20240715,160200,1995445095,2215,2215,2215,2215,0
|
|
20240715,160100,1995445095,2215,2215,2215,2215,0
|
|
20240715,160000,1995445095,2215,2215,2215,2215,0
|
|
20240715,155900,1995445095,2215,2215,2215,2215,0
|
|
20240715,155800,1995445095,2215,2215,2215,2215,0
|
|
20240715,155700,1995445095,2215,2215,2215,2215,0
|
|
20240715,155600,1995445095,2215,2215,2215,2215,0
|
|
20240715,155500,1995445095,2215,2215,2215,2215,0
|
|
20240715,155400,1995445095,2215,2215,2215,2215,0
|
|
20240715,155300,1995445095,2215,2215,2215,2215,0
|
|
20240715,155200,1995445095,2215,2215,2215,2215,0
|
|
20240715,155100,1995445095,2215,2215,2215,2215,0
|
|
20240715,155000,1995445095,2215,2215,2215,2215,0
|
|
20240715,154900,1995445095,2215,2215,2215,2215,0
|
|
20240715,154800,1995445095,2215,2215,2215,2215,0
|
|
20240715,154700,1995445095,2215,2215,2215,2215,0
|
|
20240715,154600,1995445095,2215,2215,2215,2215,0
|
|
20240715,154500,1995445095,2215,2215,2215,2215,0
|
|
20240715,154400,1995445095,2215,2215,2215,2215,0
|
|
20240715,154300,1995445095,2215,2215,2215,2215,0
|
|
20240715,154200,1995445095,2215,2215,2215,2215,9685
|
|
20240715,154100,1995445095,2215,2215,2215,2215,0
|
|
20240715,154000,1995445095,2215,2215,2215,2215,0
|
|
20240715,153900,1995445095,2215,2215,2215,2215,0
|
|
20240715,153800,1995445095,2215,2215,2215,2215,0
|
|
20240715,153700,1995445095,2215,2215,2215,2215,0
|
|
20240715,153600,1995445095,2215,2215,2215,2215,0
|
|
20240715,153500,1995445095,2215,2215,2215,2215,0
|
|
20240715,153400,1995445095,2215,2215,2215,2215,0
|
|
20240715,153300,1995445095,2215,2215,2215,2215,0
|
|
20240715,153200,1995445095,2215,2215,2215,2215,0
|
|
20240715,153100,1995445095,2215,2215,2215,2215,0
|
|
20240715,153000,1995445095,2215,2215,2215,2215,9685
|
|
20240715,152900,1973992820,2205,2205,2205,2205,0
|
|
20240715,152800,1973992820,2205,2205,2205,2205,0
|
|
20240715,152700,1973992820,2205,2205,2205,2205,0
|
|
20240715,152600,1973992820,2205,2205,2205,2205,0
|
|
20240715,152500,1973992820,2205,2205,2205,2205,0
|
|
20240715,152400,1973992820,2205,2205,2205,2205,0
|
|
20240715,152300,1973992820,2205,2205,2205,2205,0
|
|
20240715,152200,1973992820,2205,2205,2205,2205,0
|
|
20240715,152100,1973992820,2205,2205,2205,2205,0
|
|
20240715,152000,1973992820,2205,2205,2205,2205,0
|
|
20240715,151900,1973992820,2205,2205,2205,2205,98
|
|
20240715,151800,1973776730,2205,2205,2205,2205,9
|
|
20240715,151700,1973756885,2205,2220,2220,2205,2718
|
|
20240715,151600,1967763020,2220,2205,2220,2205,30
|
|
20240715,151500,1967696855,2205,2210,2210,2205,203
|
|
20240715,151400,1967249110,2220,2220,2220,2220,0
|
|
20240715,151300,1967249110,2220,2220,2220,2220,46
|
|
20240715,151200,1967146990,2205,2205,2205,2205,3
|
|
20240715,151100,1967140375,2205,2205,2205,2205,133
|
|
20240715,151000,1966847110,2205,2205,2205,2205,66
|
|
20240715,150900,1966701580,2205,2205,2205,2205,4
|
|
20240715,150800,1966692760,2225,2210,2225,2210,5
|
|
20240715,150700,1966681670,2200,2225,2225,2195,9006
|
|
20240715,150600,1946802950,2215,2215,2225,2215,4
|
|
20240715,150500,1946794080,2225,2225,2225,2210,104
|
|
20240715,150400,1946562725,2225,2225,2225,2225,205
|
|
20240715,150300,1946106600,2225,2210,2225,2210,1877
|
|
20240715,150200,1941943355,2225,2225,2225,2225,2
|
|
20240715,150100,1941938905,2220,2215,2220,2205,3303
|
|
20240715,150000,1934623755,2225,2225,2225,2200,4042
|
|
20240715,145900,1925674515,2225,2225,2225,2225,11
|
|
20240715,145800,1925650040,2225,2220,2225,2220,28
|
|
20240715,145700,1925587875,2220,2220,2225,2220,1173
|
|
20240715,145600,1922983810,2225,2225,2225,2225,2
|
|
20240715,145500,1922979360,2225,2220,2225,2220,1207
|
|
20240715,145400,1920299775,2220,2210,2220,2205,481
|
|
20240715,145300,1919238925,2235,2235,2235,2235,448
|
|
20240715,145200,1918237645,2235,2220,2235,2220,205
|
|
20240715,145100,1917779485,2240,2195,2240,2195,5261
|
|
20240715,145000,1906088480,2195,2200,2205,2195,3148
|
|
20240715,144900,1899170310,2200,2200,2200,2200,0
|
|
20240715,144800,1899170310,2200,2185,2200,2185,501
|
|
20240715,144700,1898075610,2185,2200,2200,2185,252
|
|
20240715,144600,1897521510,2200,2200,2200,2200,507
|
|
20240715,144500,1896406110,2200,2180,2200,2180,77
|
|
20240715,144400,1896237720,2170,2170,2170,2170,0
|
|
20240715,144300,1896237720,2170,2175,2175,2170,1343
|
|
20240715,144200,1893318645,2175,2175,2175,2175,49
|
|
20240715,144100,1893212070,2170,2185,2185,2170,3164
|
|
20240715,144000,1886329150,2185,2185,2185,2185,401
|
|
20240715,143900,1885452965,2185,2195,2195,2185,3785
|
|
20240715,143800,1877170005,2200,2200,2200,2195,985
|
|
20240715,143700,1875006055,2200,2195,2200,2195,223
|
|
20240715,143600,1874516455,2200,2200,2205,2200,33
|
|
20240715,143500,1874443850,2195,2215,2215,2195,6
|
|
20240715,143400,1874430610,2215,2200,2215,2200,1003
|
|
20240715,143300,1872223970,2200,2200,2200,2200,546
|
|
20240715,143200,1871022770,2200,2215,2215,2200,786
|
|
20240715,143100,1869288590,2200,2210,2210,2200,1000
|
|
20240715,143000,1867088555,2215,2195,2215,2195,868
|
|
20240715,142900,1865183110,2195,2195,2195,2195,0
|
|
20240715,142800,1865183110,2195,2195,2195,2195,0
|
|
20240715,142700,1865183110,2195,2195,2195,2195,1
|
|
20240715,142600,1865180915,2195,2190,2195,2185,94
|
|
20240715,142500,1864975240,2190,2190,2195,2190,1119
|
|
20240715,142400,1862524525,2195,2195,2195,2190,22
|
|
20240715,142300,1862476240,2195,2195,2195,2195,0
|
|
20240715,142200,1862476240,2195,2195,2195,2195,330
|
|
20240715,142100,1861751890,2195,2195,2195,2195,1
|
|
20240715,142000,1861749695,2195,2185,2195,2180,14
|
|
20240715,141900,1861719115,2185,2180,2185,2180,2854
|
|
20240715,141800,1855497385,2195,2190,2195,2180,2406
|
|
20240715,141700,1850226985,2190,2195,2200,2190,281
|
|
20240715,141600,1849610350,2195,2200,2210,2195,598
|
|
20240715,141500,1848296840,2200,2200,2215,2195,2346
|
|
20240715,141400,1843128665,2200,2205,2215,2185,6852
|
|
20240715,141300,1828054850,2205,2215,2220,2205,8503
|
|
20240715,141200,1809281000,2220,2215,2220,2210,801
|
|
20240715,141100,1807510630,2220,2220,2220,2210,560
|
|
20240715,141000,1806272970,2220,2210,2220,2210,12
|
|
20240715,140900,1806246350,2220,2220,2220,2215,1032
|
|
20240715,140800,1803960310,2220,2220,2220,2215,9
|
|
20240715,140700,1803940335,2220,2215,2220,2215,667
|
|
20240715,140600,1802462805,2220,2230,2230,2210,14361
|
|
20240715,140500,1770658965,2220,2250,2255,2220,13584
|
|
20240715,140400,1740365430,2250,2250,2250,2250,0
|
|
20240715,140300,1740365430,2250,2245,2250,2245,469
|
|
20240715,140200,1739311810,2245,2245,2245,2245,4
|
|
20240715,140100,1739302830,2245,2245,2245,2245,0
|
|
20240715,140000,1739302830,2245,2245,2245,2245,8
|
|
20240715,135900,1739284870,2255,2255,2255,2255,0
|
|
20240715,135800,1739284870,2255,2255,2255,2255,1
|
|
20240715,135700,1739282615,2255,2255,2255,2255,139
|
|
20240715,135600,1738969170,2250,2250,2250,2250,1000
|
|
20240715,135500,1736719170,2245,2245,2245,2245,0
|
|
20240715,135400,1736719170,2245,2245,2245,2245,450
|
|
20240715,135300,1735708920,2245,2255,2255,2245,291
|
|
20240715,135200,1735053590,2250,2250,2250,2250,47
|
|
20240715,135100,1734947840,2255,2255,2255,2255,0
|
|
20240715,135000,1734947840,2255,2255,2255,2255,0
|
|
20240715,134900,1734947840,2255,2245,2255,2245,4002
|
|
20240715,134800,1725963340,2240,2250,2250,2240,1000
|
|
20240715,134700,1723718095,2245,2255,2255,2245,212
|
|
20240715,134600,1723241815,2255,2250,2255,2250,519
|
|
20240715,134500,1722074060,2250,2250,2250,2250,100
|
|
20240715,134400,1721849060,2250,2245,2250,2245,1033
|
|
20240715,134300,1719526275,2245,2245,2245,2245,1
|
|
20240715,134200,1719524030,2245,2235,2245,2235,307
|
|
20240715,134100,1718837775,2240,2245,2245,2240,513
|
|
20240715,134000,1717688125,2245,2240,2245,2240,18
|
|
20240715,133900,1717647720,2235,2240,2240,2235,182
|
|
20240715,133800,1717240050,2235,2250,2250,2235,2
|
|
20240715,133700,1717235565,2235,2235,2240,2235,4
|
|
20240715,133600,1717226615,2250,2250,2250,2250,220
|
|
20240715,133500,1716731615,2250,2270,2270,2250,3352
|
|
20240715,133400,1709188950,2270,2275,2275,2250,3309
|
|
20240715,133300,1701727100,2275,2275,2275,2275,0
|
|
20240715,133200,1701727100,2275,2275,2275,2275,102
|
|
20240715,133100,1701495050,2275,2275,2275,2275,1
|
|
20240715,133000,1701492775,2275,2275,2275,2275,0
|
|
20240715,132900,1701492775,2275,2275,2275,2275,0
|
|
20240715,132800,1701492775,2275,2275,2275,2275,1
|
|
20240715,132700,1701490500,2255,2260,2280,2255,2913
|
|
20240715,132600,1694918015,2280,2280,2280,2280,22
|
|
20240715,132500,1694867855,2280,2280,2280,2280,0
|
|
20240715,132400,1694867855,2280,2280,2280,2280,0
|
|
20240715,132300,1694867855,2280,2270,2280,2270,16
|
|
20240715,132200,1694831525,2280,2265,2280,2265,10
|
|
20240715,132100,1694808740,2260,2255,2260,2250,5456
|
|
20240715,132000,1682528375,2260,2260,2260,2260,3
|
|
20240715,131900,1682521595,2260,2260,2260,2260,640
|
|
20240715,131800,1681075195,2250,2250,2250,2250,1157
|
|
20240715,131700,1678471945,2250,2245,2250,2240,4
|
|
20240715,131600,1678462965,2245,2230,2245,2230,331
|
|
20240715,131500,1677720040,2230,2240,2240,2220,5112
|
|
20240715,131400,1666314120,2240,2255,2255,2240,2669
|
|
20240715,131300,1660318645,2255,2255,2255,2255,1464
|
|
20240715,131200,1657017325,2270,2255,2270,2255,137
|
|
20240715,131100,1656707825,2255,2270,2270,2255,665
|
|
20240715,131000,1655203870,2270,2270,2270,2270,141
|
|
20240715,130900,1654883800,2280,2280,2280,2280,0
|
|
20240715,130800,1654883800,2280,2280,2280,2280,20
|
|
20240715,130700,1654838200,2280,2280,2280,2280,4
|
|
20240715,130600,1654829080,2280,2280,2280,2280,8
|
|
20240715,130500,1654810840,2260,2260,2265,2260,1169
|
|
20240715,130400,1652168875,2260,2270,2270,2260,3451
|
|
20240715,130300,1644356925,2270,2280,2280,2270,2245
|
|
20240715,130200,1639259705,2280,2280,2280,2280,0
|
|
20240715,130100,1639259705,2280,2280,2280,2280,0
|
|
20240715,130000,1639259705,2280,2280,2280,2280,0
|
|
20240715,125900,1639259705,2280,2275,2280,2275,221
|
|
20240715,125800,1638756925,2280,2275,2280,2265,366
|
|
20240715,125700,1637925710,2275,2280,2280,2275,130
|
|
20240715,125600,1637629350,2275,2280,2280,2275,219
|
|
20240715,125500,1637131120,2285,2295,2295,2285,183
|
|
20240715,125400,1636712955,2295,2295,2295,2295,434
|
|
20240715,125300,1635716925,2295,2295,2295,2295,1
|
|
20240715,125200,1635714630,2300,2290,2300,2290,281
|
|
20240715,125100,1635071130,2295,2295,2295,2295,372
|
|
20240715,125000,1634217390,2300,2300,2300,2300,1
|
|
20240715,124900,1634215090,2300,2290,2300,2290,238
|
|
20240715,124800,1633670030,2290,2290,2300,2290,1507
|
|
20240715,124700,1630218990,2300,2300,2300,2300,466
|
|
20240715,124600,1629147190,2300,2300,2300,2300,1818
|
|
20240715,124500,1624965790,2300,2290,2300,2290,4372
|
|
20240715,124400,1614922640,2295,2295,2295,2295,878
|
|
20240715,124300,1612907630,2295,2295,2295,2285,10
|
|
20240715,124200,1612884735,2280,2275,2280,2275,1333
|
|
20240715,124100,1609846020,2270,2270,2270,2270,0
|
|
20240715,124000,1609846020,2270,2270,2270,2270,299
|
|
20240715,123900,1609167290,2275,2275,2275,2275,295
|
|
20240715,123800,1608496165,2280,2280,2280,2280,0
|
|
20240715,123700,1608496165,2280,2280,2280,2280,1
|
|
20240715,123600,1608493885,2270,2270,2270,2270,507
|
|
20240715,123500,1607342995,2270,2270,2270,2270,54
|
|
20240715,123400,1607220415,2270,2270,2270,2270,108
|
|
20240715,123300,1606975255,2270,2270,2270,2270,229
|
|
20240715,123200,1606455425,2270,2270,2270,2270,100
|
|
20240715,123100,1606228425,2265,2275,2275,2265,1195
|
|
20240715,123000,1603519495,2280,2280,2280,2280,0
|
|
20240715,122900,1603519495,2280,2280,2280,2280,1
|
|
20240715,122800,1603517215,2275,2275,2275,2275,0
|
|
20240715,122700,1603517215,2275,2275,2275,2275,0
|
|
20240715,122600,1603517215,2275,2275,2275,2275,0
|
|
20240715,122500,1603517215,2275,2275,2275,2275,1000
|
|
20240715,122400,1601242215,2275,2275,2280,2270,1643
|
|
20240715,122300,1597510590,2280,2280,2280,2280,60
|
|
20240715,122200,1597373790,2295,2295,2295,2295,1
|
|
20240715,122100,1597371495,2280,2280,2280,2280,4064
|
|
20240715,122000,1588105575,2290,2290,2290,2290,43
|
|
20240715,121900,1588007105,2290,2300,2300,2290,26
|
|
20240715,121800,1587947405,2300,2300,2300,2300,0
|
|
20240715,121700,1587947405,2300,2300,2300,2300,1
|
|
20240715,121600,1587945105,2300,2300,2300,2295,52
|
|
20240715,121500,1587825755,2285,2290,2300,2285,857
|
|
20240715,121400,1585858380,2295,2290,2295,2290,1333
|
|
20240715,121300,1582805800,2290,2295,2295,2290,328
|
|
20240715,121200,1582053545,2300,2300,2300,2300,0
|
|
20240715,121100,1582053545,2300,2295,2300,2295,1585
|
|
20240715,121000,1578408120,2300,2295,2300,2295,1010
|
|
20240715,120900,1576090120,2295,2280,2295,2280,5148
|
|
20240715,120800,1564302595,2290,2290,2290,2290,25
|
|
20240715,120700,1564245345,2275,2280,2290,2275,256
|
|
20240715,120600,1563660885,2285,2280,2290,2280,91
|
|
20240715,120500,1563452865,2285,2280,2285,2280,32
|
|
20240715,120400,1563379755,2285,2280,2285,2280,501
|
|
20240715,120300,1562235915,2280,2275,2280,2275,251
|
|
20240715,120200,1561664880,2275,2270,2275,2265,59
|
|
20240715,120100,1561530950,2270,2270,2270,2265,923
|
|
20240715,120000,1559436355,2275,2275,2275,2275,260
|
|
20240715,115900,1558844855,2275,2275,2275,2270,17
|
|
20240715,115800,1558806255,2270,2280,2280,2270,456
|
|
20240715,115700,1557768745,2290,2285,2290,2280,433
|
|
20240715,115600,1556780980,2290,2285,2295,2285,157
|
|
20240715,115500,1556422215,2295,2295,2295,2295,0
|
|
20240715,115400,1556422215,2295,2295,2295,2280,24811
|
|
20240715,115300,1499850055,2295,2300,2305,2280,108
|
|
20240715,115200,1499601700,2280,2275,2300,2275,2045
|
|
20240715,115100,1494931020,2280,2285,2290,2280,78
|
|
20240715,115000,1494753165,2290,2290,2290,2290,6
|
|
20240715,114900,1494739425,2300,2280,2300,2280,51
|
|
20240715,114800,1494623125,2300,2290,2300,2280,5315
|
|
20240715,114700,1482428925,2290,2290,2295,2285,234
|
|
20240715,114600,1481891980,2295,2295,2310,2285,798
|
|
20240715,114500,1480067785,2310,2305,2310,2305,1001
|
|
20240715,114400,1477757180,2310,2290,2310,2275,6501
|
|
20240715,114300,1462891055,2290,2290,2290,2290,609
|
|
20240715,114200,1461496445,2295,2310,2310,2295,1543
|
|
20240715,114100,1457949200,2315,2315,2315,2315,2
|
|
20240715,114000,1457944570,2315,2315,2315,2315,3
|
|
20240715,113900,1457937625,2320,2305,2320,2305,187
|
|
20240715,113800,1457505650,2305,2310,2320,2305,2180
|
|
20240715,113700,1452468990,2305,2310,2310,2305,151
|
|
20240715,113600,1452120930,2305,2310,2310,2305,3245
|
|
20240715,113500,1444625195,2310,2310,2310,2310,16
|
|
20240715,113400,1444588235,2315,2315,2315,2315,100
|
|
20240715,113300,1444356735,2315,2315,2315,2315,903
|
|
20240715,113200,1442266290,2310,2310,2310,2305,2221
|
|
20240715,113100,1437145830,2310,2315,2315,2305,895
|
|
20240715,113000,1435079190,2315,2315,2315,2315,0
|
|
20240715,112900,1435079190,2315,2315,2315,2315,1
|
|
20240715,112800,1435076875,2305,2310,2310,2305,880
|
|
20240715,112700,1433044170,2310,2310,2310,2310,0
|
|
20240715,112600,1433044170,2310,2310,2310,2310,4
|
|
20240715,112500,1433034930,2310,2310,2310,2310,12
|
|
20240715,112400,1433007210,2310,2310,2310,2310,0
|
|
20240715,112300,1433007210,2310,2310,2320,2310,2115
|
|
20240715,112200,1428120420,2310,2330,2330,2310,663
|
|
20240715,112100,1426582765,2345,2335,2345,2335,4730
|
|
20240715,112000,1415538205,2335,2350,2350,2330,2241
|
|
20240715,111900,1410300345,2350,2345,2350,2340,5562
|
|
20240715,111800,1397231160,2345,2330,2350,2330,16481
|
|
20240715,111700,1358586875,2330,2305,2330,2305,7692
|
|
20240715,111600,1340714845,2305,2300,2305,2300,1756
|
|
20240715,111500,1336667375,2300,2310,2315,2300,6470
|
|
20240715,111400,1321764845,2305,2305,2305,2305,11
|
|
20240715,111300,1321739490,2310,2315,2320,2310,1528
|
|
20240715,111200,1318203745,2320,2315,2320,2315,4004
|
|
20240715,111100,1308924480,2310,2310,2310,2310,23
|
|
20240715,111000,1308871350,2320,2310,2320,2310,1524
|
|
20240715,110900,1305350360,2300,2305,2310,2300,1307
|
|
20240715,110800,1302337780,2305,2305,2305,2305,1170
|
|
20240715,110700,1299640930,2310,2305,2310,2305,639
|
|
20240715,110600,1298164845,2310,2310,2310,2305,2011
|
|
20240715,110500,1293524735,2320,2305,2320,2305,2009
|
|
20240715,110400,1288893975,2320,2320,2320,2310,4529
|
|
20240715,110300,1278402920,2320,2295,2320,2295,2006
|
|
20240715,110200,1273776745,2320,2295,2325,2295,7226
|
|
20240715,110100,1257066380,2295,2305,2305,2295,22159
|
|
20240715,110000,1206204400,2305,2305,2305,2300,1024
|
|
20240715,105900,1203845465,2300,2290,2300,2290,2000
|
|
20240715,105800,1199257510,2290,2290,2290,2290,116
|
|
20240715,105700,1198991870,2290,2290,2290,2280,131
|
|
20240715,105600,1198692670,2275,2275,2285,2275,261
|
|
20240715,105500,1198097515,2290,2290,2290,2290,10
|
|
20240715,105400,1198074615,2290,2250,2295,2250,2520
|
|
20240715,105300,1192329815,2260,2245,2260,2245,864
|
|
20240715,105200,1190381095,2245,2255,2255,2245,3207
|
|
20240715,105100,1183174255,2255,2255,2255,2250,698
|
|
20240715,105000,1181600305,2260,2265,2265,2260,3478
|
|
20240715,104900,1173730995,2265,2265,2265,2265,2410
|
|
20240715,104800,1168272345,2265,2275,2275,2265,978
|
|
20240715,104700,1166053710,2270,2270,2270,2270,43
|
|
20240715,104600,1165956100,2270,2285,2285,2270,129
|
|
20240715,104500,1165663235,2270,2295,2295,2270,665
|
|
20240715,104400,1164148335,2290,2290,2300,2290,1013
|
|
20240715,104300,1161820510,2295,2275,2295,2270,1299
|
|
20240715,104200,1158871560,2275,2280,2280,2265,3266
|
|
20240715,104100,1151463420,2285,2285,2285,2285,0
|
|
20240715,104000,1151463420,2285,2285,2285,2280,2403
|
|
20240715,103900,1145976980,2290,2285,2290,2285,1960
|
|
20240715,103800,1141495280,2300,2285,2300,2285,523
|
|
20240715,103700,1140292725,2280,2290,2290,2280,3443
|
|
20240715,103600,1132426455,2305,2300,2305,2300,22
|
|
20240715,103500,1132375830,2300,2285,2300,2285,1742
|
|
20240715,103400,1128375250,2300,2300,2300,2300,2321
|
|
20240715,103300,1123036950,2300,2285,2300,2285,110
|
|
20240715,103200,1122784220,2295,2290,2300,2290,1729
|
|
20240715,103100,1118817835,2285,2265,2285,2265,453
|
|
20240715,103000,1117787885,2285,2290,2290,2265,5833
|
|
20240715,102900,1104549445,2290,2285,2290,2280,6642
|
|
20240715,102800,1089401265,2285,2290,2300,2285,2934
|
|
20240715,102700,1082683960,2290,2300,2305,2290,1755
|
|
20240715,102600,1078655045,2300,2310,2310,2300,2576
|
|
20240715,102500,1072725615,2310,2320,2325,2290,9509
|
|
20240715,102400,1050777735,2320,2325,2325,2315,12789
|
|
20240715,102300,1021117525,2325,2345,2345,2320,2267
|
|
20240715,102200,1015843460,2345,2355,2355,2325,5202
|
|
20240715,102100,1003676440,2340,2340,2370,2340,28201
|
|
20240715,102000,937439460,2340,2325,2345,2325,6201
|
|
20240715,101900,922936085,2335,2340,2340,2325,1019
|
|
20240715,101800,920561625,2325,2340,2340,2320,3902
|
|
20240715,101700,911459445,2335,2335,2345,2315,12605
|
|
20240715,101600,882059125,2335,2315,2345,2315,8685
|
|
20240715,101500,861837360,2320,2350,2350,2305,13098
|
|
20240715,101400,831342115,2370,2395,2395,2350,50770
|
|
20240715,101300,710447580,2360,2360,2360,2360,0
|
|
20240715,101200,710447580,2360,2360,2360,2360,0
|
|
20240715,101100,710447580,2360,2300,2360,2300,44071
|
|
20240715,101000,607579490,2310,2310,2310,2300,1572
|
|
20240715,100900,603955255,2315,2310,2315,2300,4847
|
|
20240715,100800,592760450,2305,2305,2305,2290,3449
|
|
20240715,100700,584810740,2305,2300,2305,2290,3424
|
|
20240715,100600,576942775,2300,2300,2300,2300,457
|
|
20240715,100500,575891675,2300,2300,2300,2300,246
|
|
20240715,100400,575325875,2300,2300,2300,2300,106
|
|
20240715,100300,575082075,2300,2305,2305,2295,541
|
|
20240715,100200,573837690,2300,2305,2305,2275,9232
|
|
20240715,100100,552623245,2305,2300,2305,2300,1410
|
|
20240715,100000,549373515,2300,2300,2300,2300,7
|
|
20240715,095900,549357415,2300,2305,2305,2300,3296
|
|
20240715,095800,541760785,2305,2270,2305,2270,16475
|
|
20240715,095700,504011015,2270,2270,2270,2270,0
|
|
20240715,095600,504011015,2270,2270,2280,2270,3676
|
|
20240715,095500,495632595,2270,2270,2270,2270,1696
|
|
20240715,095400,491782675,2280,2280,2280,2275,183
|
|
20240715,095300,491366335,2285,2285,2285,2285,218
|
|
20240715,095200,490868205,2285,2285,2285,2285,202
|
|
20240715,095100,490406635,2275,2285,2290,2275,3275
|
|
20240715,095000,482932545,2290,2290,2290,2275,2344
|
|
20240715,094900,477599915,2275,2285,2290,2275,5974
|
|
20240715,094800,463949900,2285,2285,2290,2270,3462
|
|
20240715,094700,456038840,2285,2280,2290,2270,3140
|
|
20240715,094600,448866645,2280,2280,2280,2270,897
|
|
20240715,094500,446821585,2280,2280,2280,2280,11
|
|
20240715,094400,446796505,2280,2280,2280,2280,52
|
|
20240715,094300,446677945,2265,2275,2285,2265,3067
|
|
20240715,094200,439684515,2275,2255,2275,2250,4321
|
|
20240715,094100,429892255,2255,2265,2265,2250,2258
|
|
20240715,094000,424784600,2265,2230,2270,2230,10950
|
|
20240715,093900,400201765,2240,2240,2240,2225,1242
|
|
20240715,093800,397434685,2245,2225,2245,2225,3230
|
|
20240715,093700,390228885,2225,2230,2230,2225,867
|
|
20240715,093600,388297975,2230,2210,2230,2210,33
|
|
20240715,093500,388224765,2210,2215,2215,2210,285
|
|
20240715,093400,387594235,2215,2215,2215,2215,174
|
|
20240715,093300,387208825,2215,2215,2215,2215,520
|
|
20240715,093200,386057025,2215,2215,2215,2215,54
|
|
20240715,093100,385937415,2230,2230,2230,2230,1
|
|
20240715,093000,385935185,2215,2205,2230,2205,5058
|
|
20240715,092900,374708695,2210,2215,2220,2210,566
|
|
20240715,092800,373454540,2220,2220,2220,2215,4196
|
|
20240715,092700,364141775,2220,2235,2235,2220,3429
|
|
20240715,092600,356513400,2235,2240,2245,2235,2519
|
|
20240715,092500,350870920,2240,2260,2260,2240,609
|
|
20240715,092400,349502795,2260,2260,2270,2260,1513
|
|
20240715,092300,346081365,2260,2260,2270,2260,3221
|
|
20240715,092200,338801115,2260,2275,2275,2260,469
|
|
20240715,092100,337734690,2260,2260,2275,2260,992
|
|
20240715,092000,335489740,2270,2270,2270,2260,274
|
|
20240715,091900,334868925,2270,2280,2280,2260,663
|
|
20240715,091800,333366430,2275,2275,2275,2275,4278
|
|
20240715,091700,323633980,2260,2250,2280,2235,11707
|
|
20240715,091600,297208875,2250,2245,2250,2245,1043
|
|
20240715,091500,294865570,2245,2245,2245,2220,2018
|
|
20240715,091400,290356315,2245,2245,2255,2245,2035
|
|
20240715,091300,285787600,2245,2265,2265,2245,6840
|
|
20240715,091200,270377195,2260,2300,2300,2260,1289
|
|
20240715,091100,267446205,2290,2315,2315,2290,8704
|
|
20240715,091000,247433525,2310,2280,2310,2275,17982
|
|
20240715,090900,206115215,2275,2285,2285,2255,6490
|
|
20240715,090800,191384300,2260,2305,2320,2255,7222
|
|
20240715,090700,174860890,2310,2285,2340,2280,15987
|
|
20240715,090600,137800375,2275,2235,2325,2220,26472
|
|
20240715,090500,77546920,2235,2250,2250,2235,1595
|
|
20240715,090400,73981550,2250,2170,2250,2170,17040
|
|
20240715,090300,36095665,2170,2170,2170,2170,103
|
|
20240715,090200,35872155,2160,2135,2165,2130,4873
|
|
20240715,090100,25385625,2130,2130,2135,2130,4941
|
|
20240715,090000,14852670,2130,2150,2150,2130,6917
|