748 lines
36 KiB
CSV
748 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,212500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,212400,1232735840,2430,2430,2430,2430,0
|
|
20240613,212300,1232735840,2430,2430,2430,2430,0
|
|
20240613,212200,1232735840,2430,2430,2430,2430,0
|
|
20240613,212100,1232735840,2430,2430,2430,2430,0
|
|
20240613,212000,1232735840,2430,2430,2430,2430,0
|
|
20240613,211900,1232735840,2430,2430,2430,2430,0
|
|
20240613,211800,1232735840,2430,2430,2430,2430,0
|
|
20240613,211700,1232735840,2430,2430,2430,2430,0
|
|
20240613,211600,1232735840,2430,2430,2430,2430,0
|
|
20240613,211500,1232735840,2430,2430,2430,2430,0
|
|
20240613,211400,1232735840,2430,2430,2430,2430,0
|
|
20240613,211300,1232735840,2430,2430,2430,2430,0
|
|
20240613,211200,1232735840,2430,2430,2430,2430,0
|
|
20240613,211100,1232735840,2430,2430,2430,2430,0
|
|
20240613,211000,1232735840,2430,2430,2430,2430,0
|
|
20240613,210900,1232735840,2430,2430,2430,2430,0
|
|
20240613,210800,1232735840,2430,2430,2430,2430,0
|
|
20240613,210700,1232735840,2430,2430,2430,2430,0
|
|
20240613,210600,1232735840,2430,2430,2430,2430,0
|
|
20240613,210500,1232735840,2430,2430,2430,2430,0
|
|
20240613,210400,1232735840,2430,2430,2430,2430,0
|
|
20240613,210300,1232735840,2430,2430,2430,2430,0
|
|
20240613,210200,1232735840,2430,2430,2430,2430,0
|
|
20240613,210100,1232735840,2430,2430,2430,2430,0
|
|
20240613,210000,1232735840,2430,2430,2430,2430,0
|
|
20240613,205900,1232735840,2430,2430,2430,2430,0
|
|
20240613,205800,1232735840,2430,2430,2430,2430,0
|
|
20240613,205700,1232735840,2430,2430,2430,2430,0
|
|
20240613,205600,1232735840,2430,2430,2430,2430,0
|
|
20240613,205500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,205400,1232735840,2430,2430,2430,2430,0
|
|
20240613,205300,1232735840,2430,2430,2430,2430,0
|
|
20240613,205200,1232735840,2430,2430,2430,2430,0
|
|
20240613,205100,1232735840,2430,2430,2430,2430,0
|
|
20240613,205000,1232735840,2430,2430,2430,2430,0
|
|
20240613,204900,1232735840,2430,2430,2430,2430,0
|
|
20240613,204800,1232735840,2430,2430,2430,2430,0
|
|
20240613,204700,1232735840,2430,2430,2430,2430,0
|
|
20240613,204600,1232735840,2430,2430,2430,2430,0
|
|
20240613,204500,1232735840,2430,2430,2430,2430,0
|
|
20240613,204400,1232735840,2430,2430,2430,2430,0
|
|
20240613,204300,1232735840,2430,2430,2430,2430,0
|
|
20240613,204200,1232735840,2430,2430,2430,2430,0
|
|
20240613,204100,1232735840,2430,2430,2430,2430,0
|
|
20240613,204000,1232735840,2430,2430,2430,2430,0
|
|
20240613,203900,1232735840,2430,2430,2430,2430,0
|
|
20240613,203800,1232735840,2430,2430,2430,2430,0
|
|
20240613,203700,1232735840,2430,2430,2430,2430,0
|
|
20240613,203600,1232735840,2430,2430,2430,2430,0
|
|
20240613,203500,1232735840,2430,2430,2430,2430,0
|
|
20240613,203400,1232735840,2430,2430,2430,2430,0
|
|
20240613,203300,1232735840,2430,2430,2430,2430,0
|
|
20240613,203200,1232735840,2430,2430,2430,2430,0
|
|
20240613,203100,1232735840,2430,2430,2430,2430,0
|
|
20240613,203000,1232735840,2430,2430,2430,2430,0
|
|
20240613,202900,1232735840,2430,2430,2430,2430,0
|
|
20240613,202800,1232735840,2430,2430,2430,2430,0
|
|
20240613,202700,1232735840,2430,2430,2430,2430,0
|
|
20240613,202600,1232735840,2430,2430,2430,2430,0
|
|
20240613,202500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,202400,1232735840,2430,2430,2430,2430,0
|
|
20240613,202300,1232735840,2430,2430,2430,2430,0
|
|
20240613,202200,1232735840,2430,2430,2430,2430,0
|
|
20240613,202100,1232735840,2430,2430,2430,2430,0
|
|
20240613,202000,1232735840,2430,2430,2430,2430,0
|
|
20240613,201900,1232735840,2430,2430,2430,2430,0
|
|
20240613,201800,1232735840,2430,2430,2430,2430,0
|
|
20240613,201700,1232735840,2430,2430,2430,2430,0
|
|
20240613,201600,1232735840,2430,2430,2430,2430,0
|
|
20240613,201500,1232735840,2430,2430,2430,2430,0
|
|
20240613,201400,1232735840,2430,2430,2430,2430,0
|
|
20240613,201300,1232735840,2430,2430,2430,2430,0
|
|
20240613,201200,1232735840,2430,2430,2430,2430,0
|
|
20240613,201100,1232735840,2430,2430,2430,2430,0
|
|
20240613,201000,1232735840,2430,2430,2430,2430,0
|
|
20240613,200900,1232735840,2430,2430,2430,2430,0
|
|
20240613,200800,1232735840,2430,2430,2430,2430,0
|
|
20240613,200700,1232735840,2430,2430,2430,2430,0
|
|
20240613,200600,1232735840,2430,2430,2430,2430,0
|
|
20240613,200500,1232735840,2430,2430,2430,2430,0
|
|
20240613,200400,1232735840,2430,2430,2430,2430,0
|
|
20240613,200300,1232735840,2430,2430,2430,2430,0
|
|
20240613,200200,1232735840,2430,2430,2430,2430,0
|
|
20240613,200100,1232735840,2430,2430,2430,2430,0
|
|
20240613,200000,1232735840,2430,2430,2430,2430,0
|
|
20240613,195900,1232735840,2430,2430,2430,2430,0
|
|
20240613,195800,1232735840,2430,2430,2430,2430,0
|
|
20240613,195700,1232735840,2430,2430,2430,2430,0
|
|
20240613,195600,1232735840,2430,2430,2430,2430,0
|
|
20240613,195500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,195400,1232735840,2430,2430,2430,2430,0
|
|
20240613,195300,1232735840,2430,2430,2430,2430,0
|
|
20240613,195200,1232735840,2430,2430,2430,2430,0
|
|
20240613,195100,1232735840,2430,2430,2430,2430,0
|
|
20240613,195000,1232735840,2430,2430,2430,2430,0
|
|
20240613,194900,1232735840,2430,2430,2430,2430,0
|
|
20240613,194800,1232735840,2430,2430,2430,2430,0
|
|
20240613,194700,1232735840,2430,2430,2430,2430,0
|
|
20240613,194600,1232735840,2430,2430,2430,2430,0
|
|
20240613,194500,1232735840,2430,2430,2430,2430,0
|
|
20240613,194400,1232735840,2430,2430,2430,2430,0
|
|
20240613,194300,1232735840,2430,2430,2430,2430,0
|
|
20240613,194200,1232735840,2430,2430,2430,2430,0
|
|
20240613,194100,1232735840,2430,2430,2430,2430,0
|
|
20240613,194000,1232735840,2430,2430,2430,2430,0
|
|
20240613,193900,1232735840,2430,2430,2430,2430,0
|
|
20240613,193800,1232735840,2430,2430,2430,2430,0
|
|
20240613,193700,1232735840,2430,2430,2430,2430,0
|
|
20240613,193600,1232735840,2430,2430,2430,2430,0
|
|
20240613,193500,1232735840,2430,2430,2430,2430,0
|
|
20240613,193400,1232735840,2430,2430,2430,2430,0
|
|
20240613,193300,1232735840,2430,2430,2430,2430,0
|
|
20240613,193200,1232735840,2430,2430,2430,2430,0
|
|
20240613,193100,1232735840,2430,2430,2430,2430,0
|
|
20240613,193000,1232735840,2430,2430,2430,2430,0
|
|
20240613,192900,1232735840,2430,2430,2430,2430,0
|
|
20240613,192800,1232735840,2430,2430,2430,2430,0
|
|
20240613,192700,1232735840,2430,2430,2430,2430,0
|
|
20240613,192600,1232735840,2430,2430,2430,2430,0
|
|
20240613,192500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,192400,1232735840,2430,2430,2430,2430,0
|
|
20240613,192300,1232735840,2430,2430,2430,2430,0
|
|
20240613,192200,1232735840,2430,2430,2430,2430,0
|
|
20240613,192100,1232735840,2430,2430,2430,2430,0
|
|
20240613,192000,1232735840,2430,2430,2430,2430,0
|
|
20240613,191900,1232735840,2430,2430,2430,2430,0
|
|
20240613,191800,1232735840,2430,2430,2430,2430,0
|
|
20240613,191700,1232735840,2430,2430,2430,2430,0
|
|
20240613,191600,1232735840,2430,2430,2430,2430,0
|
|
20240613,191500,1232735840,2430,2430,2430,2430,0
|
|
20240613,191400,1232735840,2430,2430,2430,2430,0
|
|
20240613,191300,1232735840,2430,2430,2430,2430,0
|
|
20240613,191200,1232735840,2430,2430,2430,2430,0
|
|
20240613,191100,1232735840,2430,2430,2430,2430,0
|
|
20240613,191000,1232735840,2430,2430,2430,2430,0
|
|
20240613,190900,1232735840,2430,2430,2430,2430,0
|
|
20240613,190800,1232735840,2430,2430,2430,2430,0
|
|
20240613,190700,1232735840,2430,2430,2430,2430,0
|
|
20240613,190600,1232735840,2430,2430,2430,2430,0
|
|
20240613,190500,1232735840,2430,2430,2430,2430,0
|
|
20240613,190400,1232735840,2430,2430,2430,2430,0
|
|
20240613,190300,1232735840,2430,2430,2430,2430,0
|
|
20240613,190200,1232735840,2430,2430,2430,2430,0
|
|
20240613,190100,1232735840,2430,2430,2430,2430,0
|
|
20240613,190000,1232735840,2430,2430,2430,2430,0
|
|
20240613,185900,1232735840,2430,2430,2430,2430,0
|
|
20240613,185800,1232735840,2430,2430,2430,2430,0
|
|
20240613,185700,1232735840,2430,2430,2430,2430,0
|
|
20240613,185600,1232735840,2430,2430,2430,2430,0
|
|
20240613,185500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,185400,1232735840,2430,2430,2430,2430,0
|
|
20240613,185300,1232735840,2430,2430,2430,2430,0
|
|
20240613,185200,1232735840,2430,2430,2430,2430,0
|
|
20240613,185100,1232735840,2430,2430,2430,2430,0
|
|
20240613,185000,1232735840,2430,2430,2430,2430,0
|
|
20240613,184900,1232735840,2430,2430,2430,2430,0
|
|
20240613,184800,1232735840,2430,2430,2430,2430,0
|
|
20240613,184700,1232735840,2430,2430,2430,2430,0
|
|
20240613,184600,1232735840,2430,2430,2430,2430,0
|
|
20240613,184500,1232735840,2430,2430,2430,2430,0
|
|
20240613,184400,1232735840,2430,2430,2430,2430,0
|
|
20240613,184300,1232735840,2430,2430,2430,2430,0
|
|
20240613,184200,1232735840,2430,2430,2430,2430,0
|
|
20240613,184100,1232735840,2430,2430,2430,2430,0
|
|
20240613,184000,1232735840,2430,2430,2430,2430,0
|
|
20240613,183900,1232735840,2430,2430,2430,2430,0
|
|
20240613,183800,1232735840,2430,2430,2430,2430,0
|
|
20240613,183700,1232735840,2430,2430,2430,2430,0
|
|
20240613,183600,1232735840,2430,2430,2430,2430,0
|
|
20240613,183500,1232735840,2430,2430,2430,2430,0
|
|
20240613,183400,1232735840,2430,2430,2430,2430,0
|
|
20240613,183300,1232735840,2430,2430,2430,2430,0
|
|
20240613,183200,1232735840,2430,2430,2430,2430,0
|
|
20240613,183100,1232735840,2430,2430,2430,2430,0
|
|
20240613,183000,1232735840,2430,2430,2430,2430,0
|
|
20240613,182900,1232735840,2430,2430,2430,2430,0
|
|
20240613,182800,1232735840,2430,2430,2430,2430,0
|
|
20240613,182700,1232735840,2430,2430,2430,2430,0
|
|
20240613,182600,1232735840,2430,2430,2430,2430,0
|
|
20240613,182500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,182400,1232735840,2430,2430,2430,2430,0
|
|
20240613,182300,1232735840,2430,2430,2430,2430,0
|
|
20240613,182200,1232735840,2430,2430,2430,2430,0
|
|
20240613,182100,1232735840,2430,2430,2430,2430,0
|
|
20240613,182000,1232735840,2430,2430,2430,2430,0
|
|
20240613,181900,1232735840,2430,2430,2430,2430,0
|
|
20240613,181800,1232735840,2430,2430,2430,2430,0
|
|
20240613,181700,1232735840,2430,2430,2430,2430,0
|
|
20240613,181600,1232735840,2430,2430,2430,2430,0
|
|
20240613,181500,1232735840,2430,2430,2430,2430,0
|
|
20240613,181400,1232735840,2430,2430,2430,2430,0
|
|
20240613,181300,1232735840,2430,2430,2430,2430,0
|
|
20240613,181200,1232735840,2430,2430,2430,2430,0
|
|
20240613,181100,1232735840,2430,2430,2430,2430,0
|
|
20240613,181000,1232735840,2430,2430,2430,2430,0
|
|
20240613,180900,1232735840,2430,2430,2430,2430,0
|
|
20240613,180800,1232735840,2430,2430,2430,2430,0
|
|
20240613,180700,1232735840,2430,2430,2430,2430,0
|
|
20240613,180600,1232735840,2430,2430,2430,2430,0
|
|
20240613,180500,1232735840,2430,2430,2430,2430,0
|
|
20240613,180400,1232735840,2430,2430,2430,2430,0
|
|
20240613,180300,1232735840,2430,2430,2430,2430,0
|
|
20240613,180200,1232735840,2430,2430,2430,2430,0
|
|
20240613,180100,1232735840,2430,2430,2430,2430,0
|
|
20240613,180000,1232735840,2430,2430,2430,2430,0
|
|
20240613,175900,1232735840,2430,2430,2430,2430,0
|
|
20240613,175800,1232735840,2430,2430,2430,2430,0
|
|
20240613,175700,1232735840,2430,2430,2430,2430,0
|
|
20240613,175600,1232735840,2430,2430,2430,2430,0
|
|
20240613,175500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,175400,1232735840,2430,2430,2430,2430,0
|
|
20240613,175300,1232735840,2430,2430,2430,2430,0
|
|
20240613,175200,1232735840,2430,2430,2430,2430,0
|
|
20240613,175100,1232735840,2430,2430,2430,2430,0
|
|
20240613,175000,1232735840,2430,2430,2430,2430,0
|
|
20240613,174900,1232735840,2430,2430,2430,2430,0
|
|
20240613,174800,1232735840,2430,2430,2430,2430,0
|
|
20240613,174700,1232735840,2430,2430,2430,2430,0
|
|
20240613,174600,1232735840,2430,2430,2430,2430,0
|
|
20240613,174500,1232735840,2430,2430,2430,2430,0
|
|
20240613,174400,1232735840,2430,2430,2430,2430,0
|
|
20240613,174300,1232735840,2430,2430,2430,2430,0
|
|
20240613,174200,1232735840,2430,2430,2430,2430,0
|
|
20240613,174100,1232735840,2430,2430,2430,2430,0
|
|
20240613,174000,1232735840,2430,2430,2430,2430,0
|
|
20240613,173900,1232735840,2430,2430,2430,2430,0
|
|
20240613,173800,1232735840,2430,2430,2430,2430,0
|
|
20240613,173700,1232735840,2430,2430,2430,2430,0
|
|
20240613,173600,1232735840,2430,2430,2430,2430,0
|
|
20240613,173500,1232735840,2430,2430,2430,2430,0
|
|
20240613,173400,1232735840,2430,2430,2430,2430,0
|
|
20240613,173300,1232735840,2430,2430,2430,2430,0
|
|
20240613,173200,1232735840,2430,2430,2430,2430,0
|
|
20240613,173100,1232735840,2430,2430,2430,2430,0
|
|
20240613,173000,1232735840,2430,2430,2430,2430,0
|
|
20240613,172900,1232735840,2430,2430,2430,2430,0
|
|
20240613,172800,1232735840,2430,2430,2430,2430,0
|
|
20240613,172700,1232735840,2430,2430,2430,2430,0
|
|
20240613,172600,1232735840,2430,2430,2430,2430,0
|
|
20240613,172500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,172400,1232735840,2430,2430,2430,2430,0
|
|
20240613,172300,1232735840,2430,2430,2430,2430,0
|
|
20240613,172200,1232735840,2430,2430,2430,2430,0
|
|
20240613,172100,1232735840,2430,2430,2430,2430,0
|
|
20240613,172000,1232735840,2430,2430,2430,2430,0
|
|
20240613,171900,1232735840,2430,2430,2430,2430,0
|
|
20240613,171800,1232735840,2430,2430,2430,2430,0
|
|
20240613,171700,1232735840,2430,2430,2430,2430,0
|
|
20240613,171600,1232735840,2430,2430,2430,2430,0
|
|
20240613,171500,1232735840,2430,2430,2430,2430,0
|
|
20240613,171400,1232735840,2430,2430,2430,2430,0
|
|
20240613,171300,1232735840,2430,2430,2430,2430,0
|
|
20240613,171200,1232735840,2430,2430,2430,2430,0
|
|
20240613,171100,1232735840,2430,2430,2430,2430,0
|
|
20240613,171000,1232735840,2430,2430,2430,2430,0
|
|
20240613,170900,1232735840,2430,2430,2430,2430,0
|
|
20240613,170800,1232735840,2430,2430,2430,2430,0
|
|
20240613,170700,1232735840,2430,2430,2430,2430,0
|
|
20240613,170600,1232735840,2430,2430,2430,2430,0
|
|
20240613,170500,1232735840,2430,2430,2430,2430,0
|
|
20240613,170400,1232735840,2430,2430,2430,2430,0
|
|
20240613,170300,1232735840,2430,2430,2430,2430,0
|
|
20240613,170200,1232735840,2430,2430,2430,2430,0
|
|
20240613,170100,1232735840,2430,2430,2430,2430,0
|
|
20240613,170000,1232735840,2430,2430,2430,2430,0
|
|
20240613,165900,1232735840,2430,2430,2430,2430,0
|
|
20240613,165800,1232735840,2430,2430,2430,2430,0
|
|
20240613,165700,1232735840,2430,2430,2430,2430,0
|
|
20240613,165600,1232735840,2430,2430,2430,2430,0
|
|
20240613,165500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,165400,1232735840,2430,2430,2430,2430,0
|
|
20240613,165300,1232735840,2430,2430,2430,2430,0
|
|
20240613,165200,1232735840,2430,2430,2430,2430,0
|
|
20240613,165100,1232735840,2430,2430,2430,2430,0
|
|
20240613,165000,1232735840,2430,2430,2430,2430,0
|
|
20240613,164900,1232735840,2430,2430,2430,2430,0
|
|
20240613,164800,1232735840,2430,2430,2430,2430,0
|
|
20240613,164700,1232735840,2430,2430,2430,2430,0
|
|
20240613,164600,1232735840,2430,2430,2430,2430,0
|
|
20240613,164500,1232735840,2430,2430,2430,2430,0
|
|
20240613,164400,1232735840,2430,2430,2430,2430,0
|
|
20240613,164300,1232735840,2430,2430,2430,2430,0
|
|
20240613,164200,1232735840,2430,2430,2430,2430,0
|
|
20240613,164100,1232735840,2430,2430,2430,2430,0
|
|
20240613,164000,1232735840,2430,2430,2430,2430,0
|
|
20240613,163900,1232735840,2430,2430,2430,2430,0
|
|
20240613,163800,1232735840,2430,2430,2430,2430,0
|
|
20240613,163700,1232735840,2430,2430,2430,2430,0
|
|
20240613,163600,1232735840,2430,2430,2430,2430,0
|
|
20240613,163500,1232735840,2430,2430,2430,2430,0
|
|
20240613,163400,1232735840,2430,2430,2430,2430,0
|
|
20240613,163300,1232735840,2430,2430,2430,2430,0
|
|
20240613,163200,1232735840,2430,2430,2430,2430,0
|
|
20240613,163100,1232735840,2430,2430,2430,2430,0
|
|
20240613,163000,1232735840,2430,2430,2430,2430,0
|
|
20240613,162900,1232735840,2430,2430,2430,2430,0
|
|
20240613,162800,1232735840,2430,2430,2430,2430,0
|
|
20240613,162700,1232735840,2430,2430,2430,2430,0
|
|
20240613,162600,1232735840,2430,2430,2430,2430,0
|
|
20240613,162500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,162400,1232735840,2430,2430,2430,2430,0
|
|
20240613,162300,1232735840,2430,2430,2430,2430,0
|
|
20240613,162200,1232735840,2430,2430,2430,2430,0
|
|
20240613,162100,1232735840,2430,2430,2430,2430,0
|
|
20240613,162000,1232735840,2430,2430,2430,2430,0
|
|
20240613,161900,1232735840,2430,2430,2430,2430,0
|
|
20240613,161800,1232735840,2430,2430,2430,2430,0
|
|
20240613,161700,1232735840,2430,2430,2430,2430,0
|
|
20240613,161600,1232735840,2430,2430,2430,2430,0
|
|
20240613,161500,1232735840,2430,2430,2430,2430,0
|
|
20240613,161400,1232735840,2430,2430,2430,2430,0
|
|
20240613,161300,1232735840,2430,2430,2430,2430,0
|
|
20240613,161200,1232735840,2430,2430,2430,2430,0
|
|
20240613,161100,1232735840,2430,2430,2430,2430,0
|
|
20240613,161000,1232735840,2430,2430,2430,2430,0
|
|
20240613,160900,1232735840,2430,2430,2430,2430,0
|
|
20240613,160800,1232735840,2430,2430,2430,2430,0
|
|
20240613,160700,1232735840,2430,2430,2430,2430,0
|
|
20240613,160600,1232735840,2430,2430,2430,2430,0
|
|
20240613,160500,1232735840,2430,2430,2430,2430,0
|
|
20240613,160400,1232735840,2430,2430,2430,2430,0
|
|
20240613,160300,1232735840,2430,2430,2430,2430,0
|
|
20240613,160200,1232735840,2430,2430,2430,2430,0
|
|
20240613,160100,1232735840,2430,2430,2430,2430,0
|
|
20240613,160000,1232735840,2430,2430,2430,2430,0
|
|
20240613,155900,1232735840,2430,2430,2430,2430,0
|
|
20240613,155800,1232735840,2430,2430,2430,2430,0
|
|
20240613,155700,1232735840,2430,2430,2430,2430,0
|
|
20240613,155600,1232735840,2430,2430,2430,2430,0
|
|
20240613,155500,1232735840,2430,2430,2430,2430,12748
|
|
20240613,155400,1232735840,2430,2430,2430,2430,0
|
|
20240613,155300,1232735840,2430,2430,2430,2430,0
|
|
20240613,155200,1232735840,2430,2430,2430,2430,0
|
|
20240613,155100,1232735840,2430,2430,2430,2430,0
|
|
20240613,155000,1232735840,2430,2430,2430,2430,0
|
|
20240613,154900,1232735840,2430,2430,2430,2430,0
|
|
20240613,154800,1232735840,2430,2430,2430,2430,0
|
|
20240613,154700,1232735840,2430,2430,2430,2430,0
|
|
20240613,154600,1232735840,2430,2430,2430,2430,0
|
|
20240613,154500,1232735840,2430,2430,2430,2430,0
|
|
20240613,154400,1232735840,2430,2430,2430,2430,0
|
|
20240613,154300,1232735840,2430,2430,2430,2430,0
|
|
20240613,154200,1232735840,2430,2430,2430,2430,0
|
|
20240613,154100,1232735840,2430,2430,2430,2430,0
|
|
20240613,154000,1232735840,2430,2430,2430,2430,0
|
|
20240613,153900,1232735840,2430,2430,2430,2430,0
|
|
20240613,153800,1232735840,2430,2430,2430,2430,0
|
|
20240613,153700,1232735840,2430,2430,2430,2430,0
|
|
20240613,153600,1232735840,2430,2430,2430,2430,0
|
|
20240613,153500,1232735840,2430,2430,2430,2430,0
|
|
20240613,153400,1232735840,2430,2430,2430,2430,0
|
|
20240613,153300,1232735840,2430,2430,2430,2430,0
|
|
20240613,153200,1232735840,2430,2430,2430,2430,0
|
|
20240613,153100,1232735840,2430,2430,2430,2430,0
|
|
20240613,153000,1232735840,2430,2430,2430,2430,12748
|
|
20240613,152900,1201758200,2430,2430,2430,2430,0
|
|
20240613,152800,1201758200,2430,2430,2430,2430,0
|
|
20240613,152700,1201758200,2430,2430,2430,2430,0
|
|
20240613,152600,1201758200,2430,2430,2430,2430,0
|
|
20240613,152500,1201758200,2430,2430,2430,2430,0
|
|
20240613,152400,1201758200,2430,2430,2430,2430,0
|
|
20240613,152300,1201758200,2430,2430,2430,2430,0
|
|
20240613,152200,1201758200,2430,2430,2430,2430,0
|
|
20240613,152100,1201758200,2430,2430,2430,2430,0
|
|
20240613,152000,1201758200,2430,2430,2430,2430,0
|
|
20240613,151900,1201758200,2430,2430,2430,2425,2029
|
|
20240613,151800,1196837755,2430,2425,2430,2425,131
|
|
20240613,151700,1196519450,2430,2430,2430,2430,54
|
|
20240613,151600,1196388230,2430,2420,2430,2420,6034
|
|
20240613,151500,1181756875,2425,2420,2425,2420,4048
|
|
20240613,151400,1171957290,2420,2425,2425,2420,12088
|
|
20240613,151300,1142704305,2420,2425,2425,2420,5545
|
|
20240613,151200,1129260180,2430,2430,2430,2430,205
|
|
20240613,151100,1128762030,2430,2430,2430,2430,11
|
|
20240613,151000,1128735300,2420,2425,2425,2420,3567
|
|
20240613,150900,1120097910,2430,2430,2430,2430,416
|
|
20240613,150800,1119087030,2435,2425,2435,2420,3052
|
|
20240613,150700,1111693350,2425,2425,2430,2425,375
|
|
20240613,150600,1110783960,2430,2430,2430,2425,951
|
|
20240613,150500,1108477280,2425,2430,2430,2425,6016
|
|
20240613,150400,1093882600,2435,2435,2435,2435,0
|
|
20240613,150300,1093882600,2435,2435,2435,2435,2
|
|
20240613,150200,1093877730,2430,2430,2430,2425,13394
|
|
20240613,150100,1061380750,2435,2435,2435,2435,100
|
|
20240613,150000,1061137250,2435,2435,2435,2430,3502
|
|
20240613,145900,1052625880,2430,2430,2430,2430,89
|
|
20240613,145800,1052409610,2425,2435,2435,2425,14192
|
|
20240613,145700,1017983440,2430,2430,2430,2430,3
|
|
20240613,145600,1017976150,2430,2430,2435,2430,3094
|
|
20240613,145500,1010457225,2435,2435,2435,2430,3814
|
|
20240613,145400,1001186135,2440,2440,2440,2440,100
|
|
20240613,145300,1000942135,2440,2440,2440,2440,50
|
|
20240613,145200,1000820135,2440,2435,2440,2435,2
|
|
20240613,145100,1000815260,2435,2435,2435,2435,1724
|
|
20240613,145000,996617320,2440,2435,2440,2435,2
|
|
20240613,144900,996612445,2435,2435,2435,2435,270
|
|
20240613,144800,995954995,2435,2430,2435,2430,252
|
|
20240613,144700,995342375,2430,2435,2435,2430,573
|
|
20240613,144600,993947630,2440,2440,2440,2440,0
|
|
20240613,144500,993947630,2440,2435,2440,2435,201
|
|
20240613,144400,993458190,2435,2435,2435,2435,598
|
|
20240613,144300,992002060,2435,2435,2435,2435,2503
|
|
20240613,144200,985907255,2435,2435,2435,2435,0
|
|
20240613,144100,985907255,2435,2435,2435,2435,1442
|
|
20240613,144000,982395985,2440,2440,2440,2440,12
|
|
20240613,143900,982366705,2440,2440,2440,2440,1000
|
|
20240613,143800,979926705,2440,2440,2440,2440,1902
|
|
20240613,143700,975285825,2440,2440,2440,2440,38
|
|
20240613,143600,975193105,2440,2440,2440,2440,0
|
|
20240613,143500,975193105,2440,2440,2440,2440,800
|
|
20240613,143400,973241105,2440,2440,2440,2440,1
|
|
20240613,143300,973238665,2440,2440,2440,2440,50
|
|
20240613,143200,973116665,2440,2440,2440,2435,11
|
|
20240613,143100,973089855,2440,2440,2440,2440,359
|
|
20240613,143000,972213895,2435,2435,2440,2435,2021
|
|
20240613,142900,967292755,2435,2440,2440,2435,801
|
|
20240613,142800,965342315,2435,2435,2435,2435,1001
|
|
20240613,142700,962904880,2440,2440,2440,2440,3600
|
|
20240613,142600,954120880,2440,2440,2440,2440,0
|
|
20240613,142500,954120880,2440,2440,2440,2440,1000
|
|
20240613,142400,951680880,2440,2440,2440,2435,1537
|
|
20240613,142300,947933100,2435,2435,2440,2435,651
|
|
20240613,142200,946347910,2435,2435,2435,2435,1000
|
|
20240613,142100,943912910,2435,2440,2440,2435,564
|
|
20240613,142000,942539410,2440,2440,2440,2440,1
|
|
20240613,141900,942536970,2440,2435,2440,2435,419
|
|
20240613,141800,941514670,2435,2440,2440,2435,200
|
|
20240613,141700,941027170,2440,2440,2440,2440,825
|
|
20240613,141600,939014170,2440,2440,2440,2440,0
|
|
20240613,141500,939014170,2440,2440,2440,2440,633
|
|
20240613,141400,937469650,2445,2440,2445,2440,2
|
|
20240613,141300,937464765,2440,2440,2445,2440,146
|
|
20240613,141200,937108500,2440,2440,2440,2440,2300
|
|
20240613,141100,931496500,2440,2440,2440,2440,715
|
|
20240613,141000,929751900,2440,2440,2440,2440,2500
|
|
20240613,140900,923651900,2440,2440,2440,2440,56
|
|
20240613,140800,923515260,2440,2440,2440,2440,6
|
|
20240613,140700,923500620,2440,2435,2440,2435,50
|
|
20240613,140600,923378695,2440,2435,2440,2435,7152
|
|
20240613,140500,905963570,2435,2440,2440,2435,569
|
|
20240613,140400,904577940,2440,2440,2440,2440,100
|
|
20240613,140300,904333940,2440,2440,2440,2440,454
|
|
20240613,140200,903226180,2440,2440,2440,2440,50
|
|
20240613,140100,903104180,2440,2435,2440,2435,688
|
|
20240613,140000,901428675,2440,2440,2440,2440,151
|
|
20240613,135900,901060235,2440,2440,2440,2440,2028
|
|
20240613,135800,896111915,2435,2440,2440,2435,12221
|
|
20240613,135700,866292745,2440,2440,2440,2440,4656
|
|
20240613,135600,854932105,2440,2445,2445,2440,11068
|
|
20240613,135500,827926180,2445,2445,2445,2445,0
|
|
20240613,135400,827926180,2445,2445,2445,2445,16
|
|
20240613,135300,827887060,2445,2445,2445,2445,1
|
|
20240613,135200,827884615,2440,2440,2440,2440,10
|
|
20240613,135100,827860215,2440,2440,2440,2440,0
|
|
20240613,135000,827860215,2440,2440,2440,2440,500
|
|
20240613,134900,826640215,2440,2440,2440,2440,141
|
|
20240613,134800,826296175,2445,2450,2450,2445,1968
|
|
20240613,134700,821483985,2445,2445,2445,2445,92
|
|
20240613,134600,821259045,2445,2445,2445,2445,50
|
|
20240613,134500,821136795,2445,2445,2445,2445,47
|
|
20240613,134400,821021880,2450,2450,2450,2450,1
|
|
20240613,134300,821019430,2450,2450,2450,2450,1
|
|
20240613,134200,821016980,2445,2445,2445,2445,10000
|
|
20240613,134100,796566980,2445,2445,2445,2445,1064
|
|
20240613,134000,793965500,2450,2450,2450,2450,1
|
|
20240613,133900,793963050,2445,2445,2445,2445,3000
|
|
20240613,133800,786628050,2445,2445,2445,2445,0
|
|
20240613,133700,786628050,2445,2445,2445,2445,2100
|
|
20240613,133600,781493550,2445,2445,2445,2445,563
|
|
20240613,133500,780117015,2440,2445,2445,2440,2426
|
|
20240613,133400,774186240,2450,2450,2450,2450,5
|
|
20240613,133300,774173990,2450,2450,2450,2450,350
|
|
20240613,133200,773316490,2450,2450,2450,2450,1
|
|
20240613,133100,773314040,2450,2450,2450,2450,199
|
|
20240613,133000,772826490,2450,2450,2450,2450,1
|
|
20240613,132900,772824040,2450,2450,2450,2450,1
|
|
20240613,132800,772821590,2445,2445,2450,2445,718
|
|
20240613,132700,771066065,2440,2450,2450,2440,2223
|
|
20240613,132600,765629345,2440,2445,2445,2440,590
|
|
20240613,132500,764188555,2445,2445,2445,2440,95
|
|
20240613,132400,763956345,2440,2445,2445,2440,400
|
|
20240613,132300,762980255,2450,2445,2450,2445,2749
|
|
20240613,132200,756258945,2450,2450,2450,2450,261
|
|
20240613,132100,755619495,2450,2450,2450,2450,1172
|
|
20240613,132000,752748095,2455,2450,2455,2450,2000
|
|
20240613,131900,747839095,2455,2455,2455,2455,0
|
|
20240613,131800,747839095,2455,2450,2455,2450,601
|
|
20240613,131700,746366640,2445,2445,2445,2445,181
|
|
20240613,131600,745924095,2450,2450,2450,2450,100
|
|
20240613,131500,745679095,2450,2450,2450,2450,0
|
|
20240613,131400,745679095,2450,2450,2450,2450,0
|
|
20240613,131300,745679095,2450,2450,2450,2450,100
|
|
20240613,131200,745434095,2445,2445,2450,2445,1566
|
|
20240613,131100,741603725,2450,2450,2450,2450,100
|
|
20240613,131000,741358725,2450,2450,2450,2450,100
|
|
20240613,130900,741113725,2450,2450,2450,2450,0
|
|
20240613,130800,741113725,2450,2450,2450,2450,1
|
|
20240613,130700,741111275,2445,2445,2445,2445,5
|
|
20240613,130600,741099050,2445,2445,2445,2445,300
|
|
20240613,130500,740365550,2450,2450,2450,2450,1
|
|
20240613,130400,740363100,2445,2445,2445,2445,100
|
|
20240613,130300,740118600,2445,2445,2445,2445,2534
|
|
20240613,130200,733922970,2450,2450,2450,2450,8
|
|
20240613,130100,733903370,2450,2450,2450,2450,16
|
|
20240613,130000,733864170,2450,2450,2450,2450,0
|
|
20240613,125900,733864170,2450,2450,2450,2450,416
|
|
20240613,125800,732844970,2455,2455,2455,2455,0
|
|
20240613,125700,732844970,2455,2455,2455,2455,0
|
|
20240613,125600,732844970,2455,2455,2455,2455,500
|
|
20240613,125500,731617470,2455,2455,2455,2455,0
|
|
20240613,125400,731617470,2455,2455,2455,2455,1
|
|
20240613,125300,731615015,2445,2450,2450,2445,21
|
|
20240613,125200,731563655,2450,2450,2450,2450,0
|
|
20240613,125100,731563655,2450,2445,2450,2445,2
|
|
20240613,125000,731558760,2445,2455,2455,2445,757
|
|
20240613,124900,729707875,2455,2445,2455,2445,627
|
|
20240613,124800,728174850,2445,2445,2445,2445,0
|
|
20240613,124700,728174850,2445,2445,2445,2445,0
|
|
20240613,124600,728174850,2445,2445,2445,2445,3924
|
|
20240613,124500,718580670,2445,2445,2445,2445,1500
|
|
20240613,124400,714913170,2445,2450,2450,2445,2411
|
|
20240613,124300,709017275,2450,2450,2450,2450,0
|
|
20240613,124200,709017275,2450,2450,2455,2445,4709
|
|
20240613,124100,697497040,2450,2450,2450,2450,0
|
|
20240613,124000,697497040,2450,2450,2450,2450,64
|
|
20240613,123900,697340240,2450,2450,2450,2450,0
|
|
20240613,123800,697340240,2450,2450,2450,2450,200
|
|
20240613,123700,696850240,2450,2445,2450,2445,2378
|
|
20240613,123600,691033910,2450,2450,2450,2450,1918
|
|
20240613,123500,686334810,2450,2450,2450,2450,0
|
|
20240613,123400,686334810,2450,2450,2450,2450,10
|
|
20240613,123300,686310310,2450,2450,2455,2450,870
|
|
20240613,123200,684178805,2450,2450,2450,2450,0
|
|
20240613,123100,684178805,2450,2455,2455,2450,875
|
|
20240613,123000,682034930,2450,2450,2450,2450,2
|
|
20240613,122900,682030030,2450,2455,2455,2450,99
|
|
20240613,122800,681787475,2450,2450,2450,2450,0
|
|
20240613,122700,681787475,2450,2450,2450,2450,115
|
|
20240613,122600,681505725,2450,2450,2450,2450,0
|
|
20240613,122500,681505725,2450,2450,2450,2450,3121
|
|
20240613,122400,673859275,2455,2450,2455,2450,300
|
|
20240613,122300,673124270,2450,2450,2450,2450,1221
|
|
20240613,122200,670132820,2445,2445,2450,2445,131
|
|
20240613,122100,669812375,2445,2445,2445,2445,256
|
|
20240613,122000,669186455,2445,2445,2445,2445,104
|
|
20240613,121900,668932175,2445,2445,2445,2445,0
|
|
20240613,121800,668932175,2445,2445,2445,2445,0
|
|
20240613,121700,668932175,2445,2445,2445,2445,0
|
|
20240613,121600,668932175,2445,2450,2450,2445,3770
|
|
20240613,121500,659708950,2450,2450,2450,2450,0
|
|
20240613,121400,659708950,2450,2450,2450,2450,40
|
|
20240613,121300,659610950,2450,2450,2450,2450,0
|
|
20240613,121200,659610950,2450,2450,2450,2450,250
|
|
20240613,121100,658998450,2450,2450,2450,2450,250
|
|
20240613,121000,658385950,2450,2450,2450,2450,7
|
|
20240613,120900,658368800,2455,2455,2455,2455,100
|
|
20240613,120800,658123300,2455,2450,2455,2450,176
|
|
20240613,120700,657691250,2450,2450,2450,2450,55
|
|
20240613,120600,657556500,2455,2455,2455,2455,0
|
|
20240613,120500,657556500,2455,2455,2455,2455,8
|
|
20240613,120400,657536860,2455,2455,2455,2455,445
|
|
20240613,120300,656444385,2455,2455,2455,2455,0
|
|
20240613,120200,656444385,2455,2455,2455,2455,510
|
|
20240613,120100,655192335,2455,2455,2455,2455,1643
|
|
20240613,120000,651158770,2455,2455,2455,2455,0
|
|
20240613,115900,651158770,2455,2450,2455,2450,701
|
|
20240613,115800,649441315,2450,2450,2450,2450,0
|
|
20240613,115700,649441315,2450,2455,2455,2450,101
|
|
20240613,115600,649193860,2445,2455,2455,2445,566
|
|
20240613,115500,647809070,2445,2455,2455,2445,6904
|
|
20240613,115400,630890565,2460,2460,2460,2460,1210
|
|
20240613,115300,627913965,2460,2460,2460,2460,0
|
|
20240613,115200,627913965,2460,2455,2460,2455,1450
|
|
20240613,115100,624354065,2455,2455,2455,2455,2983
|
|
20240613,115000,617030800,2455,2455,2455,2455,345
|
|
20240613,114900,616183825,2455,2455,2455,2455,0
|
|
20240613,114800,616183825,2455,2455,2455,2455,1915
|
|
20240613,114700,611482500,2460,2460,2460,2460,1
|
|
20240613,114600,611480040,2460,2460,2460,2460,406
|
|
20240613,114500,610481280,2460,2460,2460,2460,0
|
|
20240613,114400,610481280,2460,2460,2460,2460,846
|
|
20240613,114300,608400120,2455,2455,2455,2455,751
|
|
20240613,114200,606556415,2460,2460,2460,2460,254
|
|
20240613,114100,605931575,2460,2465,2465,2460,88
|
|
20240613,114000,605715090,2460,2460,2460,2460,0
|
|
20240613,113900,605715090,2460,2460,2460,2460,1
|
|
20240613,113800,605712630,2460,2460,2460,2460,10
|
|
20240613,113700,605688030,2460,2460,2460,2460,0
|
|
20240613,113600,605688030,2460,2460,2460,2460,5
|
|
20240613,113500,605675730,2465,2465,2465,2465,409
|
|
20240613,113400,604667545,2465,2465,2465,2465,114
|
|
20240613,113300,604386535,2465,2465,2465,2465,68
|
|
20240613,113200,604218915,2455,2465,2465,2455,39
|
|
20240613,113100,604122815,2465,2465,2465,2465,509
|
|
20240613,113000,602868130,2465,2460,2465,2460,392
|
|
20240613,112900,601903785,2460,2460,2460,2450,1580
|
|
20240613,112800,598024335,2460,2460,2460,2460,30
|
|
20240613,112700,597950535,2460,2460,2460,2460,21
|
|
20240613,112600,597898875,2460,2460,2460,2460,1228
|
|
20240613,112500,594877995,2465,2460,2465,2460,39
|
|
20240613,112400,594782050,2460,2460,2460,2460,634
|
|
20240613,112300,593222410,2460,2455,2460,2455,1100
|
|
20240613,112200,590521410,2455,2455,2455,2455,10
|
|
20240613,112100,590496860,2455,2455,2455,2455,661
|
|
20240613,112000,588874105,2460,2465,2465,2460,732
|
|
20240613,111900,587073335,2460,2460,2460,2460,526
|
|
20240613,111800,585779375,2465,2460,2465,2460,5355
|
|
20240613,111700,572579700,2460,2460,2460,2460,744
|
|
20240613,111600,570749460,2460,2460,2460,2460,900
|
|
20240613,111500,568535460,2460,2460,2460,2460,102
|
|
20240613,111400,568284540,2460,2460,2460,2460,100
|
|
20240613,111300,568038540,2460,2460,2460,2460,1467
|
|
20240613,111200,564429720,2460,2455,2460,2455,503
|
|
20240613,111100,563194840,2460,2460,2460,2460,1
|
|
20240613,111000,563192380,2455,2455,2455,2455,500
|
|
20240613,110900,561964880,2460,2465,2465,2460,189
|
|
20240613,110800,561499390,2465,2465,2465,2465,1478
|
|
20240613,110700,557856120,2460,2455,2460,2455,2504
|
|
20240613,110600,551701655,2455,2455,2455,2455,785
|
|
20240613,110500,549774480,2455,2455,2455,2455,285
|
|
20240613,110400,549074805,2455,2460,2460,2455,180
|
|
20240613,110300,548632650,2465,2460,2465,2460,4271
|
|
20240613,110200,538125985,2455,2455,2455,2455,0
|
|
20240613,110100,538125985,2455,2450,2455,2450,64
|
|
20240613,110000,537968935,2460,2460,2460,2460,1
|
|
20240613,105900,537966475,2450,2450,2460,2450,1954
|
|
20240613,105800,533179165,2455,2455,2455,2455,1806
|
|
20240613,105700,528745435,2455,2455,2455,2455,37
|
|
20240613,105600,528654600,2460,2460,2460,2455,784
|
|
20240613,105500,526729865,2455,2455,2455,2450,2031
|
|
20240613,105400,521744755,2460,2460,2460,2460,2136
|
|
20240613,105300,516490195,2460,2460,2460,2460,2632
|
|
20240613,105200,510015475,2465,2465,2465,2465,2173
|
|
20240613,105100,504659030,2465,2465,2470,2465,559
|
|
20240613,105000,503281090,2470,2465,2470,2465,329
|
|
20240613,104900,502469850,2465,2460,2465,2460,30
|
|
20240613,104800,502395940,2460,2460,2470,2460,391
|
|
20240613,104700,501433300,2460,2460,2460,2460,11
|
|
20240613,104600,501406240,2465,2465,2465,2465,178
|
|
20240613,104500,500967470,2470,2470,2470,2470,12
|
|
20240613,104400,500937830,2470,2470,2470,2470,866
|
|
20240613,104300,498798810,2470,2470,2470,2465,4700
|
|
20240613,104200,487205020,2470,2470,2470,2470,546
|
|
20240613,104100,485856400,2470,2470,2470,2470,1008
|
|
20240613,104000,483366640,2470,2470,2470,2470,274
|
|
20240613,103900,482689860,2470,2470,2470,2470,1223
|
|
20240613,103800,479669050,2470,2470,2470,2470,1824
|
|
20240613,103700,475163770,2470,2470,2470,2470,1561
|
|
20240613,103600,471308100,2470,2465,2470,2465,542
|
|
20240613,103500,469969615,2465,2465,2470,2465,2228
|
|
20240613,103400,464467220,2470,2470,2470,2470,62
|
|
20240613,103300,464314080,2470,2465,2470,2465,250
|
|
20240613,103200,463696810,2465,2460,2465,2460,1526
|
|
20240613,103100,459940280,2465,2460,2465,2460,95
|
|
20240613,103000,459706430,2460,2460,2460,2460,507
|
|
20240613,102900,458459210,2465,2465,2465,2465,18
|
|
20240613,102800,458414840,2465,2460,2465,2460,1518
|
|
20240613,102700,454675475,2460,2460,2460,2460,200
|
|
20240613,102600,454183475,2460,2465,2465,2445,7341
|
|
20240613,102500,436169320,2465,2460,2470,2460,5433
|
|
20240613,102400,422781145,2455,2455,2455,2455,0
|
|
20240613,102300,422781145,2455,2455,2455,2455,712
|
|
20240613,102200,421033185,2455,2455,2460,2455,316
|
|
20240613,102100,420257355,2455,2460,2460,2455,326
|
|
20240613,102000,419456780,2455,2460,2460,2455,11
|
|
20240613,101900,419429725,2460,2460,2460,2460,0
|
|
20240613,101800,419429725,2460,2460,2460,2460,0
|
|
20240613,101700,419429725,2460,2455,2465,2455,5708
|
|
20240613,101600,405391400,2455,2450,2455,2450,1000
|
|
20240613,101500,402938900,2455,2455,2455,2455,166
|
|
20240613,101400,402531370,2455,2455,2460,2455,51
|
|
20240613,101300,402406070,2460,2460,2460,2460,322
|
|
20240613,101200,401613950,2460,2455,2460,2455,2264
|
|
20240613,101100,396052865,2455,2450,2455,2450,306
|
|
20240613,101000,395301885,2450,2450,2450,2450,382
|
|
20240613,100900,394365985,2455,2455,2455,2455,0
|
|
20240613,100800,394365985,2455,2455,2455,2455,1
|
|
20240613,100700,394363530,2455,2455,2455,2450,1014
|
|
20240613,100600,391876660,2455,2455,2455,2450,177
|
|
20240613,100500,391442225,2455,2450,2455,2450,35
|
|
20240613,100400,391356305,2455,2450,2455,2450,3681
|
|
20240613,100300,382336575,2450,2450,2450,2450,3100
|
|
20240613,100200,374741575,2440,2440,2440,2440,1503
|
|
20240613,100100,371074255,2440,2445,2445,2440,982
|
|
20240613,100000,368678110,2450,2450,2450,2450,102
|
|
20240613,095900,368428210,2450,2445,2450,2445,3493
|
|
20240613,095800,359870380,2445,2445,2445,2445,9
|
|
20240613,095700,359848375,2440,2450,2450,2440,16469
|
|
20240613,095600,319613325,2445,2445,2445,2445,1270
|
|
20240613,095500,316508175,2445,2445,2445,2445,66
|
|
20240613,095400,316346805,2440,2440,2440,2440,8
|
|
20240613,095300,316327285,2445,2445,2445,2445,14
|
|
20240613,095200,316293055,2440,2450,2450,2440,5958
|
|
20240613,095100,301755285,2450,2450,2455,2450,6868
|
|
20240613,095000,284928160,2455,2450,2455,2450,7896
|
|
20240613,094900,265581165,2450,2450,2450,2450,670
|
|
20240613,094800,263939665,2450,2445,2450,2445,1941
|
|
20240613,094700,259189515,2445,2450,2450,2445,106
|
|
20240613,094600,258930315,2450,2450,2450,2450,59
|
|
20240613,094500,258785765,2440,2450,2455,2440,1298
|
|
20240613,094400,255606070,2450,2445,2450,2440,1310
|
|
20240613,094300,252404490,2440,2445,2445,2440,215
|
|
20240613,094200,251879615,2450,2440,2450,2435,12107
|
|
20240613,094100,222334480,2445,2445,2450,2435,2129
|
|
20240613,094000,217124230,2440,2440,2440,2440,3665
|
|
20240613,093900,208181630,2445,2450,2450,2445,598
|
|
20240613,093800,206719515,2445,2445,2445,2445,10
|
|
20240613,093700,206695065,2450,2445,2450,2440,4
|
|
20240613,093600,206685290,2450,2435,2450,2435,3022
|
|
20240613,093500,199306375,2445,2445,2445,2445,18
|
|
20240613,093400,199262365,2440,2445,2445,2440,1291
|
|
20240613,093300,196108815,2440,2450,2450,2440,1325
|
|
20240613,093200,192875680,2450,2445,2450,2440,8725
|
|
20240613,093100,171572780,2450,2450,2450,2450,2
|
|
20240613,093000,171567880,2455,2445,2455,2445,124
|
|
20240613,092900,171263985,2455,2455,2455,2455,22
|
|
20240613,092800,171209975,2455,2440,2455,2440,8630
|
|
20240613,092700,150106425,2445,2450,2450,2445,1005
|
|
20240613,092600,147649185,2450,2450,2450,2450,503
|
|
20240613,092500,146416835,2455,2450,2455,2450,15
|
|
20240613,092400,146380015,2445,2435,2445,2435,2730
|
|
20240613,092300,139717665,2435,2435,2435,2435,955
|
|
20240613,092200,137392240,2430,2445,2445,2430,4558
|
|
20240613,092100,126276625,2445,2445,2445,2445,101
|
|
20240613,092000,126029680,2445,2450,2450,2445,131
|
|
20240613,091900,125709325,2455,2450,2455,2440,277
|
|
20240613,091800,125031415,2450,2445,2450,2445,215
|
|
20240613,091700,124505720,2440,2440,2440,2435,361
|
|
20240613,091600,123625995,2435,2440,2440,2435,613
|
|
20240613,091500,122133180,2435,2440,2440,2435,1883
|
|
20240613,091400,117540680,2440,2440,2445,2440,1354
|
|
20240613,091300,114235465,2440,2445,2450,2440,11262
|
|
20240613,091200,86749445,2445,2450,2450,2440,7048
|
|
20240613,091100,69521855,2455,2450,2455,2450,1554
|
|
20240613,091000,65714530,2455,2455,2455,2450,2298
|
|
20240613,090900,60075010,2460,2460,2460,2455,1350
|
|
20240613,090800,56755500,2460,2460,2460,2455,365
|
|
20240613,090700,55858020,2455,2460,2460,2455,537
|
|
20240613,090600,54537200,2460,2460,2460,2460,325
|
|
20240613,090500,53737700,2470,2470,2470,2470,499
|
|
20240613,090400,52505170,2470,2450,2475,2450,6632
|
|
20240613,090300,36136140,2450,2445,2450,2445,347
|
|
20240613,090200,35286225,2445,2445,2445,2445,600
|
|
20240613,090100,33819225,2445,2450,2450,2445,1512
|
|
20240613,090000,30119385,2450,2465,2465,2445,12269
|