717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,205400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,205300,2371414185,2495,2495,2495,2495,0
|
|
20240719,205200,2371414185,2495,2495,2495,2495,0
|
|
20240719,205100,2371414185,2495,2495,2495,2495,0
|
|
20240719,205000,2371414185,2495,2495,2495,2495,0
|
|
20240719,204900,2371414185,2495,2495,2495,2495,0
|
|
20240719,204800,2371414185,2495,2495,2495,2495,0
|
|
20240719,204700,2371414185,2495,2495,2495,2495,0
|
|
20240719,204600,2371414185,2495,2495,2495,2495,0
|
|
20240719,204500,2371414185,2495,2495,2495,2495,0
|
|
20240719,204400,2371414185,2495,2495,2495,2495,0
|
|
20240719,204300,2371414185,2495,2495,2495,2495,0
|
|
20240719,204200,2371414185,2495,2495,2495,2495,0
|
|
20240719,204100,2371414185,2495,2495,2495,2495,0
|
|
20240719,204000,2371414185,2495,2495,2495,2495,0
|
|
20240719,203900,2371414185,2495,2495,2495,2495,0
|
|
20240719,203800,2371414185,2495,2495,2495,2495,0
|
|
20240719,203700,2371414185,2495,2495,2495,2495,0
|
|
20240719,203600,2371414185,2495,2495,2495,2495,0
|
|
20240719,203500,2371414185,2495,2495,2495,2495,0
|
|
20240719,203400,2371414185,2495,2495,2495,2495,0
|
|
20240719,203300,2371414185,2495,2495,2495,2495,0
|
|
20240719,203200,2371414185,2495,2495,2495,2495,0
|
|
20240719,203100,2371414185,2495,2495,2495,2495,0
|
|
20240719,203000,2371414185,2495,2495,2495,2495,0
|
|
20240719,202900,2371414185,2495,2495,2495,2495,0
|
|
20240719,202800,2371414185,2495,2495,2495,2495,0
|
|
20240719,202700,2371414185,2495,2495,2495,2495,0
|
|
20240719,202600,2371414185,2495,2495,2495,2495,0
|
|
20240719,202500,2371414185,2495,2495,2495,2495,0
|
|
20240719,202400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,202300,2371414185,2495,2495,2495,2495,0
|
|
20240719,202200,2371414185,2495,2495,2495,2495,0
|
|
20240719,202100,2371414185,2495,2495,2495,2495,0
|
|
20240719,202000,2371414185,2495,2495,2495,2495,0
|
|
20240719,201900,2371414185,2495,2495,2495,2495,0
|
|
20240719,201800,2371414185,2495,2495,2495,2495,0
|
|
20240719,201700,2371414185,2495,2495,2495,2495,0
|
|
20240719,201600,2371414185,2495,2495,2495,2495,0
|
|
20240719,201500,2371414185,2495,2495,2495,2495,0
|
|
20240719,201400,2371414185,2495,2495,2495,2495,0
|
|
20240719,201300,2371414185,2495,2495,2495,2495,0
|
|
20240719,201200,2371414185,2495,2495,2495,2495,0
|
|
20240719,201100,2371414185,2495,2495,2495,2495,0
|
|
20240719,201000,2371414185,2495,2495,2495,2495,0
|
|
20240719,200900,2371414185,2495,2495,2495,2495,0
|
|
20240719,200800,2371414185,2495,2495,2495,2495,0
|
|
20240719,200700,2371414185,2495,2495,2495,2495,0
|
|
20240719,200600,2371414185,2495,2495,2495,2495,0
|
|
20240719,200500,2371414185,2495,2495,2495,2495,0
|
|
20240719,200400,2371414185,2495,2495,2495,2495,0
|
|
20240719,200300,2371414185,2495,2495,2495,2495,0
|
|
20240719,200200,2371414185,2495,2495,2495,2495,0
|
|
20240719,200100,2371414185,2495,2495,2495,2495,0
|
|
20240719,200000,2371414185,2495,2495,2495,2495,0
|
|
20240719,195900,2371414185,2495,2495,2495,2495,0
|
|
20240719,195800,2371414185,2495,2495,2495,2495,0
|
|
20240719,195700,2371414185,2495,2495,2495,2495,0
|
|
20240719,195600,2371414185,2495,2495,2495,2495,0
|
|
20240719,195500,2371414185,2495,2495,2495,2495,0
|
|
20240719,195400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,195300,2371414185,2495,2495,2495,2495,0
|
|
20240719,195200,2371414185,2495,2495,2495,2495,0
|
|
20240719,195100,2371414185,2495,2495,2495,2495,0
|
|
20240719,195000,2371414185,2495,2495,2495,2495,0
|
|
20240719,194900,2371414185,2495,2495,2495,2495,0
|
|
20240719,194800,2371414185,2495,2495,2495,2495,0
|
|
20240719,194700,2371414185,2495,2495,2495,2495,0
|
|
20240719,194600,2371414185,2495,2495,2495,2495,0
|
|
20240719,194500,2371414185,2495,2495,2495,2495,0
|
|
20240719,194400,2371414185,2495,2495,2495,2495,0
|
|
20240719,194300,2371414185,2495,2495,2495,2495,0
|
|
20240719,194200,2371414185,2495,2495,2495,2495,0
|
|
20240719,194100,2371414185,2495,2495,2495,2495,0
|
|
20240719,194000,2371414185,2495,2495,2495,2495,0
|
|
20240719,193900,2371414185,2495,2495,2495,2495,0
|
|
20240719,193800,2371414185,2495,2495,2495,2495,0
|
|
20240719,193700,2371414185,2495,2495,2495,2495,0
|
|
20240719,193600,2371414185,2495,2495,2495,2495,0
|
|
20240719,193500,2371414185,2495,2495,2495,2495,0
|
|
20240719,193400,2371414185,2495,2495,2495,2495,0
|
|
20240719,193300,2371414185,2495,2495,2495,2495,0
|
|
20240719,193200,2371414185,2495,2495,2495,2495,0
|
|
20240719,193100,2371414185,2495,2495,2495,2495,0
|
|
20240719,193000,2371414185,2495,2495,2495,2495,0
|
|
20240719,192900,2371414185,2495,2495,2495,2495,0
|
|
20240719,192800,2371414185,2495,2495,2495,2495,0
|
|
20240719,192700,2371414185,2495,2495,2495,2495,0
|
|
20240719,192600,2371414185,2495,2495,2495,2495,0
|
|
20240719,192500,2371414185,2495,2495,2495,2495,0
|
|
20240719,192400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,192300,2371414185,2495,2495,2495,2495,0
|
|
20240719,192200,2371414185,2495,2495,2495,2495,0
|
|
20240719,192100,2371414185,2495,2495,2495,2495,0
|
|
20240719,192000,2371414185,2495,2495,2495,2495,0
|
|
20240719,191900,2371414185,2495,2495,2495,2495,0
|
|
20240719,191800,2371414185,2495,2495,2495,2495,0
|
|
20240719,191700,2371414185,2495,2495,2495,2495,0
|
|
20240719,191600,2371414185,2495,2495,2495,2495,0
|
|
20240719,191500,2371414185,2495,2495,2495,2495,0
|
|
20240719,191400,2371414185,2495,2495,2495,2495,0
|
|
20240719,191300,2371414185,2495,2495,2495,2495,0
|
|
20240719,191200,2371414185,2495,2495,2495,2495,0
|
|
20240719,191100,2371414185,2495,2495,2495,2495,0
|
|
20240719,191000,2371414185,2495,2495,2495,2495,0
|
|
20240719,190900,2371414185,2495,2495,2495,2495,0
|
|
20240719,190800,2371414185,2495,2495,2495,2495,0
|
|
20240719,190700,2371414185,2495,2495,2495,2495,0
|
|
20240719,190600,2371414185,2495,2495,2495,2495,0
|
|
20240719,190500,2371414185,2495,2495,2495,2495,0
|
|
20240719,190400,2371414185,2495,2495,2495,2495,0
|
|
20240719,190300,2371414185,2495,2495,2495,2495,0
|
|
20240719,190200,2371414185,2495,2495,2495,2495,0
|
|
20240719,190100,2371414185,2495,2495,2495,2495,0
|
|
20240719,190000,2371414185,2495,2495,2495,2495,0
|
|
20240719,185900,2371414185,2495,2495,2495,2495,0
|
|
20240719,185800,2371414185,2495,2495,2495,2495,0
|
|
20240719,185700,2371414185,2495,2495,2495,2495,0
|
|
20240719,185600,2371414185,2495,2495,2495,2495,0
|
|
20240719,185500,2371414185,2495,2495,2495,2495,0
|
|
20240719,185400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,185300,2371414185,2495,2495,2495,2495,0
|
|
20240719,185200,2371414185,2495,2495,2495,2495,0
|
|
20240719,185100,2371414185,2495,2495,2495,2495,0
|
|
20240719,185000,2371414185,2495,2495,2495,2495,0
|
|
20240719,184900,2371414185,2495,2495,2495,2495,0
|
|
20240719,184800,2371414185,2495,2495,2495,2495,0
|
|
20240719,184700,2371414185,2495,2495,2495,2495,0
|
|
20240719,184600,2371414185,2495,2495,2495,2495,0
|
|
20240719,184500,2371414185,2495,2495,2495,2495,0
|
|
20240719,184400,2371414185,2495,2495,2495,2495,0
|
|
20240719,184300,2371414185,2495,2495,2495,2495,0
|
|
20240719,184200,2371414185,2495,2495,2495,2495,0
|
|
20240719,184100,2371414185,2495,2495,2495,2495,0
|
|
20240719,184000,2371414185,2495,2495,2495,2495,0
|
|
20240719,183900,2371414185,2495,2495,2495,2495,0
|
|
20240719,183800,2371414185,2495,2495,2495,2495,0
|
|
20240719,183700,2371414185,2495,2495,2495,2495,0
|
|
20240719,183600,2371414185,2495,2495,2495,2495,0
|
|
20240719,183500,2371414185,2495,2495,2495,2495,0
|
|
20240719,183400,2371414185,2495,2495,2495,2495,0
|
|
20240719,183300,2371414185,2495,2495,2495,2495,0
|
|
20240719,183200,2371414185,2495,2495,2495,2495,0
|
|
20240719,183100,2371414185,2495,2495,2495,2495,0
|
|
20240719,183000,2371414185,2495,2495,2495,2495,0
|
|
20240719,182900,2371414185,2495,2495,2495,2495,0
|
|
20240719,182800,2371414185,2495,2495,2495,2495,0
|
|
20240719,182700,2371414185,2495,2495,2495,2495,0
|
|
20240719,182600,2371414185,2495,2495,2495,2495,0
|
|
20240719,182500,2371414185,2495,2495,2495,2495,0
|
|
20240719,182400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,182300,2371414185,2495,2495,2495,2495,0
|
|
20240719,182200,2371414185,2495,2495,2495,2495,0
|
|
20240719,182100,2371414185,2495,2495,2495,2495,0
|
|
20240719,182000,2371414185,2495,2495,2495,2495,0
|
|
20240719,181900,2371414185,2495,2495,2495,2495,0
|
|
20240719,181800,2371414185,2495,2495,2495,2495,0
|
|
20240719,181700,2371414185,2495,2495,2495,2495,0
|
|
20240719,181600,2371414185,2495,2495,2495,2495,0
|
|
20240719,181500,2371414185,2495,2495,2495,2495,0
|
|
20240719,181400,2371414185,2495,2495,2495,2495,0
|
|
20240719,181300,2371414185,2495,2495,2495,2495,0
|
|
20240719,181200,2371414185,2495,2495,2495,2495,0
|
|
20240719,181100,2371414185,2495,2495,2495,2495,0
|
|
20240719,181000,2371414185,2495,2495,2495,2495,0
|
|
20240719,180900,2371414185,2495,2495,2495,2495,0
|
|
20240719,180800,2371414185,2495,2495,2495,2495,0
|
|
20240719,180700,2371414185,2495,2495,2495,2495,0
|
|
20240719,180600,2371414185,2495,2495,2495,2495,0
|
|
20240719,180500,2371414185,2495,2495,2495,2495,0
|
|
20240719,180400,2371414185,2495,2495,2495,2495,0
|
|
20240719,180300,2371414185,2495,2495,2495,2495,0
|
|
20240719,180200,2371414185,2495,2495,2495,2495,0
|
|
20240719,180100,2371414185,2495,2495,2495,2495,0
|
|
20240719,180000,2371414185,2495,2495,2495,2495,0
|
|
20240719,175900,2371414185,2495,2495,2495,2495,0
|
|
20240719,175800,2371414185,2495,2495,2495,2495,0
|
|
20240719,175700,2371414185,2495,2495,2495,2495,0
|
|
20240719,175600,2371414185,2495,2495,2495,2495,0
|
|
20240719,175500,2371414185,2495,2495,2495,2495,0
|
|
20240719,175400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,175300,2371414185,2495,2495,2495,2495,0
|
|
20240719,175200,2371414185,2495,2495,2495,2495,0
|
|
20240719,175100,2371414185,2495,2495,2495,2495,0
|
|
20240719,175000,2371414185,2495,2495,2495,2495,0
|
|
20240719,174900,2371414185,2495,2495,2495,2495,0
|
|
20240719,174800,2371414185,2495,2495,2495,2495,0
|
|
20240719,174700,2371414185,2495,2495,2495,2495,0
|
|
20240719,174600,2371414185,2495,2495,2495,2495,0
|
|
20240719,174500,2371414185,2495,2495,2495,2495,0
|
|
20240719,174400,2371414185,2495,2495,2495,2495,0
|
|
20240719,174300,2371414185,2495,2495,2495,2495,0
|
|
20240719,174200,2371414185,2495,2495,2495,2495,0
|
|
20240719,174100,2371414185,2495,2495,2495,2495,0
|
|
20240719,174000,2371414185,2495,2495,2495,2495,0
|
|
20240719,173900,2371414185,2495,2495,2495,2495,0
|
|
20240719,173800,2371414185,2495,2495,2495,2495,0
|
|
20240719,173700,2371414185,2495,2495,2495,2495,0
|
|
20240719,173600,2371414185,2495,2495,2495,2495,0
|
|
20240719,173500,2371414185,2495,2495,2495,2495,0
|
|
20240719,173400,2371414185,2495,2495,2495,2495,0
|
|
20240719,173300,2371414185,2495,2495,2495,2495,0
|
|
20240719,173200,2371414185,2495,2495,2495,2495,0
|
|
20240719,173100,2371414185,2495,2495,2495,2495,0
|
|
20240719,173000,2371414185,2495,2495,2495,2495,0
|
|
20240719,172900,2371414185,2495,2495,2495,2495,0
|
|
20240719,172800,2371414185,2495,2495,2495,2495,0
|
|
20240719,172700,2371414185,2495,2495,2495,2495,0
|
|
20240719,172600,2371414185,2495,2495,2495,2495,0
|
|
20240719,172500,2371414185,2495,2495,2495,2495,0
|
|
20240719,172400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,172300,2371414185,2495,2495,2495,2495,0
|
|
20240719,172200,2371414185,2495,2495,2495,2495,0
|
|
20240719,172100,2371414185,2495,2495,2495,2495,0
|
|
20240719,172000,2371414185,2495,2495,2495,2495,0
|
|
20240719,171900,2371414185,2495,2495,2495,2495,0
|
|
20240719,171800,2371414185,2495,2495,2495,2495,0
|
|
20240719,171700,2371414185,2495,2495,2495,2495,0
|
|
20240719,171600,2371414185,2495,2495,2495,2495,0
|
|
20240719,171500,2371414185,2495,2495,2495,2495,0
|
|
20240719,171400,2371414185,2495,2495,2495,2495,0
|
|
20240719,171300,2371414185,2495,2495,2495,2495,0
|
|
20240719,171200,2371414185,2495,2495,2495,2495,0
|
|
20240719,171100,2371414185,2495,2495,2495,2495,0
|
|
20240719,171000,2371414185,2495,2495,2495,2495,0
|
|
20240719,170900,2371414185,2495,2495,2495,2495,0
|
|
20240719,170800,2371414185,2495,2495,2495,2495,0
|
|
20240719,170700,2371414185,2495,2495,2495,2495,0
|
|
20240719,170600,2371414185,2495,2495,2495,2495,0
|
|
20240719,170500,2371414185,2495,2495,2495,2495,0
|
|
20240719,170400,2371414185,2495,2495,2495,2495,0
|
|
20240719,170300,2371414185,2495,2495,2495,2495,0
|
|
20240719,170200,2371414185,2495,2495,2495,2495,0
|
|
20240719,170100,2371414185,2495,2495,2495,2495,0
|
|
20240719,170000,2371414185,2495,2495,2495,2495,0
|
|
20240719,165900,2371414185,2495,2495,2495,2495,0
|
|
20240719,165800,2371414185,2495,2495,2495,2495,0
|
|
20240719,165700,2371414185,2495,2495,2495,2495,0
|
|
20240719,165600,2371414185,2495,2495,2495,2495,0
|
|
20240719,165500,2371414185,2495,2495,2495,2495,0
|
|
20240719,165400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,165300,2371414185,2495,2495,2495,2495,0
|
|
20240719,165200,2371414185,2495,2495,2495,2495,0
|
|
20240719,165100,2371414185,2495,2495,2495,2495,0
|
|
20240719,165000,2371414185,2495,2495,2495,2495,0
|
|
20240719,164900,2371414185,2495,2495,2495,2495,0
|
|
20240719,164800,2371414185,2495,2495,2495,2495,0
|
|
20240719,164700,2371414185,2495,2495,2495,2495,0
|
|
20240719,164600,2371414185,2495,2495,2495,2495,0
|
|
20240719,164500,2371414185,2495,2495,2495,2495,0
|
|
20240719,164400,2371414185,2495,2495,2495,2495,0
|
|
20240719,164300,2371414185,2495,2495,2495,2495,0
|
|
20240719,164200,2371414185,2495,2495,2495,2495,0
|
|
20240719,164100,2371414185,2495,2495,2495,2495,0
|
|
20240719,164000,2371414185,2495,2495,2495,2495,0
|
|
20240719,163900,2371414185,2495,2495,2495,2495,0
|
|
20240719,163800,2371414185,2495,2495,2495,2495,0
|
|
20240719,163700,2371414185,2495,2495,2495,2495,0
|
|
20240719,163600,2371414185,2495,2495,2495,2495,0
|
|
20240719,163500,2371414185,2495,2495,2495,2495,0
|
|
20240719,163400,2371414185,2495,2495,2495,2495,0
|
|
20240719,163300,2371414185,2495,2495,2495,2495,0
|
|
20240719,163200,2371414185,2495,2495,2495,2495,0
|
|
20240719,163100,2371414185,2495,2495,2495,2495,0
|
|
20240719,163000,2371414185,2495,2495,2495,2495,0
|
|
20240719,162900,2371414185,2495,2495,2495,2495,0
|
|
20240719,162800,2371414185,2495,2495,2495,2495,0
|
|
20240719,162700,2371414185,2495,2495,2495,2495,0
|
|
20240719,162600,2371414185,2495,2495,2495,2495,0
|
|
20240719,162500,2371414185,2495,2495,2495,2495,0
|
|
20240719,162400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,162300,2371414185,2495,2495,2495,2495,0
|
|
20240719,162200,2371414185,2495,2495,2495,2495,0
|
|
20240719,162100,2371414185,2495,2495,2495,2495,0
|
|
20240719,162000,2371414185,2495,2495,2495,2495,0
|
|
20240719,161900,2371414185,2495,2495,2495,2495,0
|
|
20240719,161800,2371414185,2495,2495,2495,2495,0
|
|
20240719,161700,2371414185,2495,2495,2495,2495,0
|
|
20240719,161600,2371414185,2495,2495,2495,2495,0
|
|
20240719,161500,2371414185,2495,2495,2495,2495,0
|
|
20240719,161400,2371414185,2495,2495,2495,2495,0
|
|
20240719,161300,2371414185,2495,2495,2495,2495,0
|
|
20240719,161200,2371414185,2495,2495,2495,2495,0
|
|
20240719,161100,2371414185,2495,2495,2495,2495,0
|
|
20240719,161000,2371414185,2495,2495,2495,2495,0
|
|
20240719,160900,2371414185,2495,2495,2495,2495,0
|
|
20240719,160800,2371414185,2495,2495,2495,2495,0
|
|
20240719,160700,2371414185,2495,2495,2495,2495,0
|
|
20240719,160600,2371414185,2495,2495,2495,2495,0
|
|
20240719,160500,2371414185,2495,2495,2495,2495,0
|
|
20240719,160400,2371414185,2495,2495,2495,2495,0
|
|
20240719,160300,2371414185,2495,2495,2495,2495,0
|
|
20240719,160200,2371414185,2495,2495,2495,2495,0
|
|
20240719,160100,2371414185,2495,2495,2495,2495,0
|
|
20240719,160000,2371414185,2495,2495,2495,2495,0
|
|
20240719,155900,2371414185,2495,2495,2495,2495,0
|
|
20240719,155800,2371414185,2495,2495,2495,2495,0
|
|
20240719,155700,2371414185,2495,2495,2495,2495,0
|
|
20240719,155600,2371414185,2495,2495,2495,2495,0
|
|
20240719,155500,2371414185,2495,2495,2495,2495,0
|
|
20240719,155400,2371414185,2495,2495,2495,2495,10619
|
|
20240719,155300,2371414185,2495,2495,2495,2495,0
|
|
20240719,155200,2371414185,2495,2495,2495,2495,0
|
|
20240719,155100,2371414185,2495,2495,2495,2495,0
|
|
20240719,155000,2371414185,2495,2495,2495,2495,0
|
|
20240719,154900,2371414185,2495,2495,2495,2495,0
|
|
20240719,154800,2371414185,2495,2495,2495,2495,0
|
|
20240719,154700,2371414185,2495,2495,2495,2495,0
|
|
20240719,154600,2371414185,2495,2495,2495,2495,0
|
|
20240719,154500,2371414185,2495,2495,2495,2495,0
|
|
20240719,154400,2371414185,2495,2495,2495,2495,0
|
|
20240719,154300,2371414185,2495,2495,2495,2495,0
|
|
20240719,154200,2371414185,2495,2495,2495,2495,0
|
|
20240719,154100,2371414185,2495,2495,2495,2495,0
|
|
20240719,154000,2371414185,2495,2495,2495,2495,0
|
|
20240719,153900,2371414185,2495,2495,2495,2495,0
|
|
20240719,153800,2371414185,2495,2495,2495,2495,0
|
|
20240719,153700,2371414185,2495,2495,2495,2495,0
|
|
20240719,153600,2371414185,2495,2495,2495,2495,0
|
|
20240719,153500,2371414185,2495,2495,2495,2495,0
|
|
20240719,153400,2371414185,2495,2495,2495,2495,0
|
|
20240719,153300,2371414185,2495,2495,2495,2495,0
|
|
20240719,153200,2371414185,2495,2495,2495,2495,0
|
|
20240719,153100,2371414185,2495,2495,2495,2495,0
|
|
20240719,153000,2371414185,2495,2495,2495,2495,10619
|
|
20240719,152900,2344919780,2500,2500,2500,2500,0
|
|
20240719,152800,2344919780,2500,2500,2500,2500,0
|
|
20240719,152700,2344919780,2500,2500,2500,2500,0
|
|
20240719,152600,2344919780,2500,2500,2500,2500,0
|
|
20240719,152500,2344919780,2500,2500,2500,2500,0
|
|
20240719,152400,2344919780,2500,2500,2500,2500,0
|
|
20240719,152300,2344919780,2500,2500,2500,2500,0
|
|
20240719,152200,2344919780,2500,2500,2500,2500,0
|
|
20240719,152100,2344919780,2500,2500,2500,2500,0
|
|
20240719,152000,2344919780,2500,2500,2500,2500,0
|
|
20240719,151900,2344919780,2500,2510,2525,2495,3679
|
|
20240719,151800,2335705860,2510,2510,2510,2500,407
|
|
20240719,151700,2334688290,2500,2510,2515,2500,1608
|
|
20240719,151600,2330662015,2500,2550,2550,2500,6447
|
|
20240719,151500,2314437970,2550,2535,2550,2535,1401
|
|
20240719,151400,2310880305,2535,2555,2555,2530,651
|
|
20240719,151300,2309224705,2565,2565,2565,2550,572
|
|
20240719,151200,2307762700,2565,2560,2565,2560,867
|
|
20240719,151100,2305543090,2560,2545,2565,2545,265
|
|
20240719,151000,2304866570,2565,2550,2565,2525,212
|
|
20240719,150900,2304329070,2570,2550,2570,2550,1576
|
|
20240719,150800,2300296490,2550,2540,2550,2520,3481
|
|
20240719,150700,2291452540,2540,2535,2540,2510,8536
|
|
20240719,150600,2269932990,2540,2540,2540,2535,11
|
|
20240719,150500,2269905095,2550,2550,2550,2550,1
|
|
20240719,150400,2269902545,2535,2540,2540,2535,11
|
|
20240719,150300,2269874650,2560,2530,2560,2530,219
|
|
20240719,150200,2269318960,2535,2535,2535,2530,1914
|
|
20240719,150100,2264476285,2535,2555,2560,2535,6558
|
|
20240719,150000,2247758200,2570,2560,2570,2555,6700
|
|
20240719,145900,2230622945,2560,2570,2580,2560,3775
|
|
20240719,145800,2220904815,2555,2570,2580,2555,6288
|
|
20240719,145700,2204711015,2570,2570,2570,2570,400
|
|
20240719,145600,2203683015,2570,2560,2570,2560,2
|
|
20240719,145500,2203677885,2575,2565,2575,2565,1280
|
|
20240719,145400,2200389125,2565,2555,2570,2555,3010
|
|
20240719,145300,2192670865,2560,2565,2565,2550,91
|
|
20240719,145200,2192437480,2565,2540,2570,2540,2051
|
|
20240719,145100,2187196565,2540,2570,2570,2540,1187
|
|
20240719,145000,2184170295,2540,2535,2575,2535,10705
|
|
20240719,144900,2156912180,2535,2535,2535,2530,1592
|
|
20240719,144800,2152882960,2555,2520,2555,2520,6676
|
|
20240719,144700,2136006625,2520,2535,2555,2515,6307
|
|
20240719,144600,2120050590,2535,2520,2535,2520,42
|
|
20240719,144500,2119944635,2520,2520,2525,2510,2260
|
|
20240719,144400,2114259920,2540,2545,2550,2505,5332
|
|
20240719,144300,2100722960,2545,2505,2545,2485,8364
|
|
20240719,144200,2079808855,2505,2480,2555,2460,36182
|
|
20240719,144100,1989950525,2480,2560,2560,2460,46271
|
|
20240719,144000,1874271625,2560,2580,2585,2545,12377
|
|
20240719,143900,1842455550,2580,2640,2640,2580,14953
|
|
20240719,143800,1803451175,2640,2695,2705,2570,37617
|
|
20240719,143700,1703928745,2695,2685,2730,2675,85007
|
|
20240719,143600,1474040500,2685,2670,2685,2660,25978
|
|
20240719,143500,1404681320,2605,2605,2605,2605,0
|
|
20240719,143400,1404681320,2605,2575,2605,2575,12606
|
|
20240719,143300,1371956700,2555,2535,2570,2535,5064
|
|
20240719,143200,1359034300,2530,2520,2530,2515,2867
|
|
20240719,143100,1351798010,2510,2485,2510,2485,4169
|
|
20240719,143000,1341381360,2485,2485,2490,2485,1793
|
|
20240719,142900,1336925750,2495,2485,2495,2485,253
|
|
20240719,142800,1336297005,2495,2485,2495,2485,42
|
|
20240719,142700,1336192405,2480,2485,2485,2480,687
|
|
20240719,142600,1334487710,2485,2480,2485,2480,428
|
|
20240719,142500,1333426020,2480,2475,2500,2460,420
|
|
20240719,142400,1332388635,2480,2490,2490,2480,61
|
|
20240719,142300,1332236970,2490,2500,2500,2490,15
|
|
20240719,142200,1332199560,2500,2500,2500,2490,386
|
|
20240719,142100,1331238360,2500,2495,2505,2495,7293
|
|
20240719,142000,1313016490,2490,2495,2495,2490,1134
|
|
20240719,141900,1310189830,2490,2485,2490,2480,2965
|
|
20240719,141800,1302817320,2485,2455,2485,2455,12163
|
|
20240719,141700,1272802025,2465,2455,2465,2455,145
|
|
20240719,141600,1272445425,2465,2445,2465,2445,1128
|
|
20240719,141500,1269673595,2440,2435,2440,2435,93
|
|
20240719,141400,1269446690,2440,2450,2455,2440,993
|
|
20240719,141300,1267013870,2450,2450,2450,2450,169
|
|
20240719,141200,1266599820,2445,2430,2445,2430,1631
|
|
20240719,141100,1262612040,2440,2440,2445,2440,1609
|
|
20240719,141000,1258686075,2440,2440,2440,2440,21
|
|
20240719,140900,1258634835,2440,2425,2440,2425,2
|
|
20240719,140800,1258629970,2425,2430,2440,2425,292
|
|
20240719,140700,1257920395,2440,2440,2440,2440,30
|
|
20240719,140600,1257847195,2440,2435,2440,2435,50
|
|
20240719,140500,1257725200,2425,2425,2425,2425,342
|
|
20240719,140400,1256895850,2425,2440,2440,2425,3
|
|
20240719,140300,1256888545,2440,2430,2440,2430,1234
|
|
20240719,140200,1253885195,2430,2430,2435,2430,23
|
|
20240719,140100,1253829300,2415,2415,2415,2415,16
|
|
20240719,140000,1253790660,2415,2435,2435,2415,19
|
|
20240719,135900,1253744740,2435,2430,2435,2410,1813
|
|
20240719,135800,1249360330,2435,2440,2440,2435,433
|
|
20240719,135700,1248305935,2440,2450,2450,2440,1072
|
|
20240719,135600,1245689940,2455,2455,2455,2455,74
|
|
20240719,135500,1245508270,2455,2455,2455,2455,25
|
|
20240719,135400,1245446895,2455,2455,2455,2455,23
|
|
20240719,135300,1245390430,2465,2460,2465,2460,1112
|
|
20240719,135200,1242650600,2465,2460,2465,2455,1705
|
|
20240719,135100,1238453090,2460,2455,2460,2455,1202
|
|
20240719,135000,1235497680,2455,2445,2455,2445,2005
|
|
20240719,134900,1230581650,2450,2450,2450,2450,0
|
|
20240719,134800,1230581650,2450,2450,2450,2450,0
|
|
20240719,134700,1230581650,2450,2450,2450,2420,1013
|
|
20240719,134600,1228118480,2445,2435,2450,2435,36
|
|
20240719,134500,1228030785,2450,2435,2450,2435,220
|
|
20240719,134400,1227491800,2430,2440,2450,2420,5706
|
|
20240719,134300,1213592560,2430,2440,2440,2430,2196
|
|
20240719,134200,1208243840,2440,2430,2440,2430,329
|
|
20240719,134100,1207444330,2430,2440,2440,2430,1663
|
|
20240719,134000,1203398345,2440,2445,2455,2440,2185
|
|
20240719,133900,1198047390,2450,2430,2450,2430,3007
|
|
20240719,133800,1190708830,2425,2425,2425,2420,1357
|
|
20240719,133700,1187420375,2425,2420,2425,2420,1512
|
|
20240719,133600,1183761330,2420,2415,2420,2415,330
|
|
20240719,133500,1182964345,2415,2415,2415,2415,0
|
|
20240719,133400,1182964345,2415,2415,2415,2415,4
|
|
20240719,133300,1182954685,2415,2405,2415,2390,4436
|
|
20240719,133200,1172311510,2405,2410,2410,2405,568
|
|
20240719,133100,1170942635,2415,2410,2415,2410,2204
|
|
20240719,133000,1165620025,2410,2410,2410,2410,12
|
|
20240719,132900,1165591105,2415,2410,2415,2405,302
|
|
20240719,132800,1164863525,2415,2415,2415,2415,120
|
|
20240719,132700,1164573725,2415,2415,2415,2415,2
|
|
20240719,132600,1164568895,2405,2415,2415,2405,1279
|
|
20240719,132500,1161480200,2415,2415,2415,2415,1
|
|
20240719,132400,1161477785,2415,2410,2415,2410,564
|
|
20240719,132300,1160118490,2415,2420,2420,2415,878
|
|
20240719,132200,1157995490,2420,2415,2420,2415,306
|
|
20240719,132100,1157255195,2415,2410,2415,2410,1088
|
|
20240719,132000,1154628305,2410,2395,2410,2390,2731
|
|
20240719,131900,1148070220,2395,2390,2395,2390,382
|
|
20240719,131800,1147156990,2390,2390,2390,2390,1
|
|
20240719,131700,1147154600,2390,2390,2390,2390,300
|
|
20240719,131600,1146437600,2390,2390,2390,2390,470
|
|
20240719,131500,1145314300,2390,2385,2390,2385,127
|
|
20240719,131400,1145011400,2380,2380,2380,2380,0
|
|
20240719,131300,1145011400,2380,2380,2380,2380,666
|
|
20240719,131200,1143426320,2370,2375,2375,2370,300
|
|
20240719,131100,1142715185,2380,2380,2380,2380,0
|
|
20240719,131000,1142715185,2380,2370,2380,2370,1050
|
|
20240719,130900,1140226425,2370,2370,2370,2370,5
|
|
20240719,130800,1140214575,2370,2365,2370,2365,2
|
|
20240719,130700,1140209840,2365,2365,2365,2365,0
|
|
20240719,130600,1140209840,2365,2365,2365,2365,0
|
|
20240719,130500,1140209840,2365,2365,2365,2365,485
|
|
20240719,130400,1139062815,2365,2365,2365,2365,406
|
|
20240719,130300,1138102625,2365,2370,2370,2365,399
|
|
20240719,130200,1137158980,2370,2370,2370,2370,3
|
|
20240719,130100,1137151870,2365,2365,2365,2365,0
|
|
20240719,130000,1137151870,2365,2365,2365,2365,226
|
|
20240719,125900,1136617380,2360,2360,2360,2360,145
|
|
20240719,125800,1136275180,2360,2360,2360,2360,980
|
|
20240719,125700,1133962380,2360,2360,2360,2360,0
|
|
20240719,125600,1133962380,2360,2360,2360,2360,0
|
|
20240719,125500,1133962380,2360,2365,2365,2360,55
|
|
20240719,125400,1133832575,2380,2360,2380,2360,180
|
|
20240719,125300,1133407040,2355,2380,2380,2355,1931
|
|
20240719,125200,1128844180,2380,2385,2385,2380,243
|
|
20240719,125100,1128265725,2385,2385,2385,2385,161
|
|
20240719,125000,1127881740,2390,2390,2390,2390,2602
|
|
20240719,124900,1121662960,2390,2390,2390,2390,21
|
|
20240719,124800,1121612770,2390,2390,2390,2390,701
|
|
20240719,124700,1119937380,2390,2390,2390,2390,1025
|
|
20240719,124600,1117487630,2390,2385,2390,2385,1255
|
|
20240719,124500,1114489780,2385,2380,2385,2380,423
|
|
20240719,124400,1113482920,2380,2380,2380,2380,102
|
|
20240719,124300,1113240160,2380,2380,2380,2380,1792
|
|
20240719,124200,1108975200,2380,2375,2385,2375,674
|
|
20240719,124100,1107370085,2375,2370,2375,2370,456
|
|
20240719,124000,1106287830,2370,2370,2370,2365,134
|
|
20240719,123900,1105970300,2365,2365,2365,2365,34
|
|
20240719,123800,1105889890,2365,2365,2370,2365,401
|
|
20240719,123700,1104940860,2370,2370,2370,2370,215
|
|
20240719,123600,1104431310,2365,2355,2365,2355,1657
|
|
20240719,123500,1100513505,2355,2365,2365,2355,7
|
|
20240719,123400,1100497010,2355,2355,2355,2355,1
|
|
20240719,123300,1100494655,2355,2355,2355,2355,1
|
|
20240719,123200,1100492300,2350,2350,2350,2350,302
|
|
20240719,123100,1099782600,2350,2360,2360,2350,1037
|
|
20240719,123000,1097338730,2370,2370,2370,2370,5
|
|
20240719,122900,1097326880,2370,2370,2370,2370,16
|
|
20240719,122800,1097288960,2375,2375,2375,2375,4
|
|
20240719,122700,1097279460,2375,2365,2375,2365,180
|
|
20240719,122600,1096853670,2365,2365,2365,2365,0
|
|
20240719,122500,1096853670,2365,2365,2365,2365,5
|
|
20240719,122400,1096841845,2365,2365,2365,2365,0
|
|
20240719,122300,1096841845,2365,2360,2365,2360,2
|
|
20240719,122200,1096837120,2350,2350,2350,2350,1472
|
|
20240719,122100,1093377920,2355,2360,2360,2355,1654
|
|
20240719,122000,1089477590,2365,2365,2365,2365,579
|
|
20240719,121900,1088108255,2365,2365,2365,2365,64
|
|
20240719,121800,1087956895,2365,2365,2375,2365,614
|
|
20240719,121700,1086504735,2365,2365,2365,2365,922
|
|
20240719,121600,1084324205,2365,2365,2365,2365,0
|
|
20240719,121500,1084324205,2365,2365,2365,2360,444
|
|
20240719,121400,1083276340,2365,2360,2365,2360,415
|
|
20240719,121300,1082296915,2365,2365,2365,2365,0
|
|
20240719,121200,1082296915,2365,2370,2375,2365,705
|
|
20240719,121100,1080628010,2370,2380,2380,2370,1001
|
|
20240719,121000,1078245640,2375,2375,2375,2375,510
|
|
20240719,120900,1077034390,2375,2375,2375,2375,247
|
|
20240719,120800,1076447765,2375,2375,2375,2375,15
|
|
20240719,120700,1076412140,2370,2370,2370,2370,6
|
|
20240719,120600,1076397920,2375,2375,2375,2375,606
|
|
20240719,120500,1074958670,2375,2375,2375,2375,5
|
|
20240719,120400,1074946795,2375,2375,2375,2375,55
|
|
20240719,120300,1074816170,2375,2375,2375,2375,0
|
|
20240719,120200,1074816170,2375,2380,2380,2375,1590
|
|
20240719,120100,1071037420,2375,2375,2375,2375,24
|
|
20240719,120000,1070980420,2375,2380,2380,2375,690
|
|
20240719,115900,1069339475,2380,2375,2380,2375,749
|
|
20240719,115800,1067556955,2375,2370,2375,2370,495
|
|
20240719,115700,1066381800,2370,2370,2370,2370,20
|
|
20240719,115600,1066334400,2370,2370,2370,2370,0
|
|
20240719,115500,1066334400,2370,2370,2370,2370,1432
|
|
20240719,115400,1062940560,2370,2375,2375,2370,30
|
|
20240719,115300,1062869360,2375,2370,2375,2370,1500
|
|
20240719,115200,1059309230,2360,2360,2360,2360,340
|
|
20240719,115100,1058506830,2360,2360,2360,2360,20
|
|
20240719,115000,1058459630,2360,2365,2365,2360,1591
|
|
20240719,114900,1054704820,2370,2370,2370,2370,0
|
|
20240719,114800,1054704820,2370,2365,2370,2365,100
|
|
20240719,114700,1054467895,2365,2355,2365,2355,15
|
|
20240719,114600,1054432540,2355,2355,2355,2355,1
|
|
20240719,114500,1054430185,2350,2350,2350,2350,0
|
|
20240719,114400,1054430185,2350,2350,2350,2350,0
|
|
20240719,114300,1054430185,2350,2365,2365,2350,22
|
|
20240719,114200,1054378470,2365,2355,2365,2355,3
|
|
20240719,114100,1054371390,2355,2355,2355,2355,49
|
|
20240719,114000,1054255995,2355,2355,2355,2355,170
|
|
20240719,113900,1053855645,2355,2355,2355,2355,0
|
|
20240719,113800,1053855645,2355,2345,2355,2345,441
|
|
20240719,113700,1052821485,2345,2365,2365,2340,1794
|
|
20240719,113600,1048619905,2370,2370,2370,2370,0
|
|
20240719,113500,1048619905,2370,2370,2370,2370,5
|
|
20240719,113400,1048608055,2375,2335,2375,2330,4512
|
|
20240719,113300,1038015275,2340,2335,2340,2335,1871
|
|
20240719,113200,1033646385,2340,2340,2340,2340,880
|
|
20240719,113100,1031587185,2340,2340,2345,2340,2019
|
|
20240719,113000,1026862635,2340,2345,2345,2340,2032
|
|
20240719,112900,1022107655,2345,2345,2345,2345,538
|
|
20240719,112800,1020846045,2345,2345,2345,2345,57
|
|
20240719,112700,1020712380,2340,2340,2340,2340,86
|
|
20240719,112600,1020511140,2345,2335,2345,2335,332
|
|
20240719,112500,1019732820,2340,2350,2350,2335,434
|
|
20240719,112400,1018717910,2335,2350,2350,2335,4548
|
|
20240719,112300,1008069595,2350,2360,2360,2350,13422
|
|
20240719,112200,976495575,2355,2360,2360,2355,1066
|
|
20240719,112100,973979920,2370,2370,2370,2370,6
|
|
20240719,112000,973965700,2355,2365,2365,2355,3160
|
|
20240719,111900,966514100,2365,2365,2365,2365,0
|
|
20240719,111800,966514100,2365,2365,2375,2365,744
|
|
20240719,111700,964754530,2375,2365,2375,2365,172
|
|
20240719,111600,964346520,2365,2365,2365,2365,0
|
|
20240719,111500,964346520,2365,2365,2365,2365,0
|
|
20240719,111400,964346520,2365,2370,2380,2365,839
|
|
20240719,111300,962357440,2365,2370,2370,2365,2479
|
|
20240719,111200,956494460,2375,2360,2380,2360,2394
|
|
20240719,111100,950822225,2360,2360,2360,2355,124
|
|
20240719,111000,950529600,2360,2360,2360,2355,12
|
|
20240719,110900,950501285,2355,2360,2360,2355,224
|
|
20240719,110800,949973760,2360,2360,2360,2360,71
|
|
20240719,110700,949806200,2355,2350,2355,2350,1133
|
|
20240719,110600,947139025,2355,2355,2360,2345,553
|
|
20240719,110500,945841450,2365,2355,2365,2340,4511
|
|
20240719,110400,935261410,2355,2355,2360,2355,399
|
|
20240719,110300,934320265,2360,2370,2370,2360,741
|
|
20240719,110200,932565685,2360,2360,2360,2360,0
|
|
20240719,110100,932565685,2360,2360,2360,2350,6129
|
|
20240719,110000,918155495,2365,2365,2365,2365,2
|
|
20240719,105900,918150765,2365,2365,2365,2360,6868
|
|
20240719,105800,901942180,2365,2360,2365,2360,610
|
|
20240719,105700,900502530,2360,2355,2365,2355,1482
|
|
20240719,105600,896997895,2365,2355,2365,2355,688
|
|
20240719,105500,895377005,2365,2370,2370,2355,22235
|
|
20240719,105400,842885900,2370,2370,2375,2365,1708
|
|
20240719,105300,838842580,2370,2370,2370,2365,3695
|
|
20240719,105200,830093455,2370,2375,2375,2370,615
|
|
20240719,105100,828634380,2375,2375,2375,2375,300
|
|
20240719,105000,827921880,2370,2370,2370,2370,100
|
|
20240719,104900,827684880,2370,2375,2375,2370,2156
|
|
20240719,104800,822575155,2370,2375,2375,2370,120
|
|
20240719,104700,822290690,2370,2375,2375,2370,724
|
|
20240719,104600,820571240,2375,2385,2385,2375,7076
|
|
20240719,104500,803734940,2385,2385,2385,2385,51
|
|
20240719,104400,803613305,2380,2380,2380,2380,3571
|
|
20240719,104300,795114325,2380,2385,2385,2380,4531
|
|
20240719,104200,784308790,2385,2385,2385,2385,1022
|
|
20240719,104100,781871320,2385,2385,2390,2385,1756
|
|
20240719,104000,777682560,2385,2385,2385,2385,96
|
|
20240719,103900,777453600,2390,2390,2390,2390,1645
|
|
20240719,103800,773522050,2390,2390,2390,2390,257
|
|
20240719,103700,772907820,2390,2405,2405,2390,141
|
|
20240719,103600,772570530,2410,2395,2410,2395,4838
|
|
20240719,103500,760951635,2385,2385,2395,2385,2319
|
|
20240719,103400,755420640,2385,2385,2385,2385,1779
|
|
20240719,103300,751177725,2390,2385,2395,2385,4695
|
|
20240719,103200,739975030,2390,2400,2400,2385,1013
|
|
20240719,103100,737549905,2385,2395,2395,2385,476
|
|
20240719,103000,736413275,2395,2400,2400,2390,2217
|
|
20240719,102900,731110980,2400,2395,2400,2395,713
|
|
20240719,102800,729403065,2395,2395,2400,2395,973
|
|
20240719,102700,727072725,2390,2390,2390,2385,1111
|
|
20240719,102600,724417445,2390,2385,2390,2385,484
|
|
20240719,102500,723261240,2385,2385,2385,2385,2463
|
|
20240719,102400,717386985,2385,2385,2385,2385,827
|
|
20240719,102300,715414590,2390,2385,2390,2380,1543
|
|
20240719,102200,711734895,2380,2390,2390,2380,1740
|
|
20240719,102100,707584985,2400,2400,2400,2400,640
|
|
20240719,102000,706048985,2400,2360,2400,2360,1888
|
|
20240719,101900,701552375,2360,2385,2385,2360,19218
|
|
20240719,101800,655946645,2380,2400,2405,2380,11309
|
|
20240719,101700,628969565,2410,2410,2410,2410,257
|
|
20240719,101600,628350195,2400,2405,2405,2400,687
|
|
20240719,101500,626699340,2405,2410,2420,2405,719
|
|
20240719,101400,624965430,2410,2415,2420,2410,13186
|
|
20240719,101300,593068505,2415,2415,2415,2415,423
|
|
20240719,101200,592046960,2415,2410,2415,2405,5111
|
|
20240719,101100,579748445,2405,2390,2405,2390,759
|
|
20240719,101000,577930020,2390,2415,2415,2380,16550
|
|
20240719,100900,538415110,2400,2400,2410,2400,7585
|
|
20240719,100800,520188490,2400,2400,2400,2395,420
|
|
20240719,100700,519181490,2405,2395,2405,2380,4433
|
|
20240719,100600,508560440,2395,2410,2410,2395,7215
|
|
20240719,100500,491246275,2410,2415,2420,2400,8164
|
|
20240719,100400,471590840,2415,2420,2420,2400,8470
|
|
20240719,100300,451222540,2420,2445,2445,2415,7186
|
|
20240719,100200,433777365,2445,2425,2450,2425,1001
|
|
20240719,100100,431340535,2435,2465,2465,2420,11723
|
|
20240719,100000,402799455,2475,2460,2475,2455,784
|
|
20240719,095900,400874095,2460,2490,2505,2460,12443
|
|
20240719,095800,370074010,2505,2510,2510,2490,11564
|
|
20240719,095700,341214185,2515,2505,2515,2500,479
|
|
20240719,095600,340015155,2505,2510,2515,2505,906
|
|
20240719,095500,337742980,2510,2510,2510,2510,30
|
|
20240719,095400,337667680,2515,2510,2515,2510,354
|
|
20240719,095300,336778630,2510,2510,2510,2510,2
|
|
20240719,095200,336773610,2515,2505,2515,2505,10
|
|
20240719,095100,336748510,2505,2515,2525,2505,1909
|
|
20240719,095000,331965880,2500,2510,2510,2500,3655
|
|
20240719,094900,322812160,2515,2520,2520,2510,136
|
|
20240719,094800,322470685,2520,2530,2530,2520,807
|
|
20240719,094700,320430075,2530,2535,2540,2505,9580
|
|
20240719,094600,296314990,2535,2530,2535,2520,1724
|
|
20240719,094500,291963210,2535,2535,2535,2530,9
|
|
20240719,094400,291940425,2530,2535,2535,2530,101
|
|
20240719,094300,291684790,2535,2520,2535,2520,3032
|
|
20240719,094200,283998685,2535,2520,2535,2515,1114
|
|
20240719,094100,281194745,2535,2525,2535,2520,2746
|
|
20240719,094000,274274640,2540,2535,2540,2535,451
|
|
20240719,093900,273131350,2540,2525,2540,2525,101
|
|
20240719,093800,272876310,2540,2535,2540,2535,3225
|
|
20240719,093700,264700625,2535,2530,2535,2520,1460
|
|
20240719,093600,261017210,2535,2530,2535,2530,184
|
|
20240719,093500,260551685,2530,2515,2530,2515,1268
|
|
20240719,093400,257355190,2510,2505,2510,2505,798
|
|
20240719,093300,255352310,2505,2505,2505,2500,240
|
|
20240719,093200,254751295,2500,2500,2500,2500,38
|
|
20240719,093100,254656295,2500,2500,2500,2500,2098
|
|
20240719,093000,249411295,2500,2510,2510,2500,4789
|
|
20240719,092900,237414385,2515,2515,2515,2500,4
|
|
20240719,092800,237404340,2505,2515,2515,2505,3195
|
|
20240719,092700,229386550,2535,2535,2535,2535,100
|
|
20240719,092600,229133050,2530,2530,2530,2530,1166
|
|
20240719,092500,226183070,2535,2485,2535,2485,2683
|
|
20240719,092400,219434815,2485,2490,2495,2485,861
|
|
20240719,092300,217292125,2485,2490,2495,2485,1272
|
|
20240719,092200,214125100,2490,2490,2490,2485,6033
|
|
20240719,092100,199102935,2490,2490,2500,2485,3359
|
|
20240719,092000,190741065,2490,2500,2505,2490,9899
|
|
20240719,091900,166008960,2500,2515,2515,2500,7611
|
|
20240719,091800,146939390,2530,2510,2530,2510,52
|
|
20240719,091700,146808510,2510,2515,2515,2510,937
|
|
20240719,091600,144455595,2515,2520,2525,2510,3940
|
|
20240719,091500,134541440,2520,2515,2530,2515,320
|
|
20240719,091400,133732080,2515,2530,2535,2515,158
|
|
20240719,091300,133332745,2520,2505,2520,2505,1828
|
|
20240719,091200,128744295,2510,2525,2525,2510,3929
|
|
20240719,091100,118860720,2525,2535,2540,2525,5897
|
|
20240719,091000,103917010,2540,2530,2540,2525,2671
|
|
20240719,090900,97147940,2525,2530,2535,2525,111
|
|
20240719,090800,96867445,2530,2520,2545,2515,1620
|
|
20240719,090700,92780430,2520,2520,2525,2520,1840
|
|
20240719,090600,88138630,2520,2545,2545,2505,10490
|
|
20240719,090500,61653820,2550,2555,2555,2550,3605
|
|
20240719,090400,52458290,2550,2575,2575,2540,7130
|
|
20240719,090300,34270835,2560,2575,2595,2560,3136
|
|
20240719,090200,26225445,2595,2575,2595,2570,1819
|
|
20240719,090100,21536015,2570,2590,2595,2570,4195
|
|
20240719,090000,10747985,2595,2610,2610,2595,4122
|