748 lines
36 KiB
CSV
748 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,212500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,212400,2793444620,2485,2485,2485,2485,0
|
|
20240618,212300,2793444620,2485,2485,2485,2485,0
|
|
20240618,212200,2793444620,2485,2485,2485,2485,0
|
|
20240618,212100,2793444620,2485,2485,2485,2485,0
|
|
20240618,212000,2793444620,2485,2485,2485,2485,0
|
|
20240618,211900,2793444620,2485,2485,2485,2485,0
|
|
20240618,211800,2793444620,2485,2485,2485,2485,0
|
|
20240618,211700,2793444620,2485,2485,2485,2485,0
|
|
20240618,211600,2793444620,2485,2485,2485,2485,0
|
|
20240618,211500,2793444620,2485,2485,2485,2485,0
|
|
20240618,211400,2793444620,2485,2485,2485,2485,0
|
|
20240618,211300,2793444620,2485,2485,2485,2485,0
|
|
20240618,211200,2793444620,2485,2485,2485,2485,0
|
|
20240618,211100,2793444620,2485,2485,2485,2485,0
|
|
20240618,211000,2793444620,2485,2485,2485,2485,0
|
|
20240618,210900,2793444620,2485,2485,2485,2485,0
|
|
20240618,210800,2793444620,2485,2485,2485,2485,0
|
|
20240618,210700,2793444620,2485,2485,2485,2485,0
|
|
20240618,210600,2793444620,2485,2485,2485,2485,0
|
|
20240618,210500,2793444620,2485,2485,2485,2485,0
|
|
20240618,210400,2793444620,2485,2485,2485,2485,0
|
|
20240618,210300,2793444620,2485,2485,2485,2485,0
|
|
20240618,210200,2793444620,2485,2485,2485,2485,0
|
|
20240618,210100,2793444620,2485,2485,2485,2485,0
|
|
20240618,210000,2793444620,2485,2485,2485,2485,0
|
|
20240618,205900,2793444620,2485,2485,2485,2485,0
|
|
20240618,205800,2793444620,2485,2485,2485,2485,0
|
|
20240618,205700,2793444620,2485,2485,2485,2485,0
|
|
20240618,205600,2793444620,2485,2485,2485,2485,0
|
|
20240618,205500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,205400,2793444620,2485,2485,2485,2485,0
|
|
20240618,205300,2793444620,2485,2485,2485,2485,0
|
|
20240618,205200,2793444620,2485,2485,2485,2485,0
|
|
20240618,205100,2793444620,2485,2485,2485,2485,0
|
|
20240618,205000,2793444620,2485,2485,2485,2485,0
|
|
20240618,204900,2793444620,2485,2485,2485,2485,0
|
|
20240618,204800,2793444620,2485,2485,2485,2485,0
|
|
20240618,204700,2793444620,2485,2485,2485,2485,0
|
|
20240618,204600,2793444620,2485,2485,2485,2485,0
|
|
20240618,204500,2793444620,2485,2485,2485,2485,0
|
|
20240618,204400,2793444620,2485,2485,2485,2485,0
|
|
20240618,204300,2793444620,2485,2485,2485,2485,0
|
|
20240618,204200,2793444620,2485,2485,2485,2485,0
|
|
20240618,204100,2793444620,2485,2485,2485,2485,0
|
|
20240618,204000,2793444620,2485,2485,2485,2485,0
|
|
20240618,203900,2793444620,2485,2485,2485,2485,0
|
|
20240618,203800,2793444620,2485,2485,2485,2485,0
|
|
20240618,203700,2793444620,2485,2485,2485,2485,0
|
|
20240618,203600,2793444620,2485,2485,2485,2485,0
|
|
20240618,203500,2793444620,2485,2485,2485,2485,0
|
|
20240618,203400,2793444620,2485,2485,2485,2485,0
|
|
20240618,203300,2793444620,2485,2485,2485,2485,0
|
|
20240618,203200,2793444620,2485,2485,2485,2485,0
|
|
20240618,203100,2793444620,2485,2485,2485,2485,0
|
|
20240618,203000,2793444620,2485,2485,2485,2485,0
|
|
20240618,202900,2793444620,2485,2485,2485,2485,0
|
|
20240618,202800,2793444620,2485,2485,2485,2485,0
|
|
20240618,202700,2793444620,2485,2485,2485,2485,0
|
|
20240618,202600,2793444620,2485,2485,2485,2485,0
|
|
20240618,202500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,202400,2793444620,2485,2485,2485,2485,0
|
|
20240618,202300,2793444620,2485,2485,2485,2485,0
|
|
20240618,202200,2793444620,2485,2485,2485,2485,0
|
|
20240618,202100,2793444620,2485,2485,2485,2485,0
|
|
20240618,202000,2793444620,2485,2485,2485,2485,0
|
|
20240618,201900,2793444620,2485,2485,2485,2485,0
|
|
20240618,201800,2793444620,2485,2485,2485,2485,0
|
|
20240618,201700,2793444620,2485,2485,2485,2485,0
|
|
20240618,201600,2793444620,2485,2485,2485,2485,0
|
|
20240618,201500,2793444620,2485,2485,2485,2485,0
|
|
20240618,201400,2793444620,2485,2485,2485,2485,0
|
|
20240618,201300,2793444620,2485,2485,2485,2485,0
|
|
20240618,201200,2793444620,2485,2485,2485,2485,0
|
|
20240618,201100,2793444620,2485,2485,2485,2485,0
|
|
20240618,201000,2793444620,2485,2485,2485,2485,0
|
|
20240618,200900,2793444620,2485,2485,2485,2485,0
|
|
20240618,200800,2793444620,2485,2485,2485,2485,0
|
|
20240618,200700,2793444620,2485,2485,2485,2485,0
|
|
20240618,200600,2793444620,2485,2485,2485,2485,0
|
|
20240618,200500,2793444620,2485,2485,2485,2485,0
|
|
20240618,200400,2793444620,2485,2485,2485,2485,0
|
|
20240618,200300,2793444620,2485,2485,2485,2485,0
|
|
20240618,200200,2793444620,2485,2485,2485,2485,0
|
|
20240618,200100,2793444620,2485,2485,2485,2485,0
|
|
20240618,200000,2793444620,2485,2485,2485,2485,0
|
|
20240618,195900,2793444620,2485,2485,2485,2485,0
|
|
20240618,195800,2793444620,2485,2485,2485,2485,0
|
|
20240618,195700,2793444620,2485,2485,2485,2485,0
|
|
20240618,195600,2793444620,2485,2485,2485,2485,0
|
|
20240618,195500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,195400,2793444620,2485,2485,2485,2485,0
|
|
20240618,195300,2793444620,2485,2485,2485,2485,0
|
|
20240618,195200,2793444620,2485,2485,2485,2485,0
|
|
20240618,195100,2793444620,2485,2485,2485,2485,0
|
|
20240618,195000,2793444620,2485,2485,2485,2485,0
|
|
20240618,194900,2793444620,2485,2485,2485,2485,0
|
|
20240618,194800,2793444620,2485,2485,2485,2485,0
|
|
20240618,194700,2793444620,2485,2485,2485,2485,0
|
|
20240618,194600,2793444620,2485,2485,2485,2485,0
|
|
20240618,194500,2793444620,2485,2485,2485,2485,0
|
|
20240618,194400,2793444620,2485,2485,2485,2485,0
|
|
20240618,194300,2793444620,2485,2485,2485,2485,0
|
|
20240618,194200,2793444620,2485,2485,2485,2485,0
|
|
20240618,194100,2793444620,2485,2485,2485,2485,0
|
|
20240618,194000,2793444620,2485,2485,2485,2485,0
|
|
20240618,193900,2793444620,2485,2485,2485,2485,0
|
|
20240618,193800,2793444620,2485,2485,2485,2485,0
|
|
20240618,193700,2793444620,2485,2485,2485,2485,0
|
|
20240618,193600,2793444620,2485,2485,2485,2485,0
|
|
20240618,193500,2793444620,2485,2485,2485,2485,0
|
|
20240618,193400,2793444620,2485,2485,2485,2485,0
|
|
20240618,193300,2793444620,2485,2485,2485,2485,0
|
|
20240618,193200,2793444620,2485,2485,2485,2485,0
|
|
20240618,193100,2793444620,2485,2485,2485,2485,0
|
|
20240618,193000,2793444620,2485,2485,2485,2485,0
|
|
20240618,192900,2793444620,2485,2485,2485,2485,0
|
|
20240618,192800,2793444620,2485,2485,2485,2485,0
|
|
20240618,192700,2793444620,2485,2485,2485,2485,0
|
|
20240618,192600,2793444620,2485,2485,2485,2485,0
|
|
20240618,192500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,192400,2793444620,2485,2485,2485,2485,0
|
|
20240618,192300,2793444620,2485,2485,2485,2485,0
|
|
20240618,192200,2793444620,2485,2485,2485,2485,0
|
|
20240618,192100,2793444620,2485,2485,2485,2485,0
|
|
20240618,192000,2793444620,2485,2485,2485,2485,0
|
|
20240618,191900,2793444620,2485,2485,2485,2485,0
|
|
20240618,191800,2793444620,2485,2485,2485,2485,0
|
|
20240618,191700,2793444620,2485,2485,2485,2485,0
|
|
20240618,191600,2793444620,2485,2485,2485,2485,0
|
|
20240618,191500,2793444620,2485,2485,2485,2485,0
|
|
20240618,191400,2793444620,2485,2485,2485,2485,0
|
|
20240618,191300,2793444620,2485,2485,2485,2485,0
|
|
20240618,191200,2793444620,2485,2485,2485,2485,0
|
|
20240618,191100,2793444620,2485,2485,2485,2485,0
|
|
20240618,191000,2793444620,2485,2485,2485,2485,0
|
|
20240618,190900,2793444620,2485,2485,2485,2485,0
|
|
20240618,190800,2793444620,2485,2485,2485,2485,0
|
|
20240618,190700,2793444620,2485,2485,2485,2485,0
|
|
20240618,190600,2793444620,2485,2485,2485,2485,0
|
|
20240618,190500,2793444620,2485,2485,2485,2485,0
|
|
20240618,190400,2793444620,2485,2485,2485,2485,0
|
|
20240618,190300,2793444620,2485,2485,2485,2485,0
|
|
20240618,190200,2793444620,2485,2485,2485,2485,0
|
|
20240618,190100,2793444620,2485,2485,2485,2485,0
|
|
20240618,190000,2793444620,2485,2485,2485,2485,0
|
|
20240618,185900,2793444620,2485,2485,2485,2485,0
|
|
20240618,185800,2793444620,2485,2485,2485,2485,0
|
|
20240618,185700,2793444620,2485,2485,2485,2485,0
|
|
20240618,185600,2793444620,2485,2485,2485,2485,0
|
|
20240618,185500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,185400,2793444620,2485,2485,2485,2485,0
|
|
20240618,185300,2793444620,2485,2485,2485,2485,0
|
|
20240618,185200,2793444620,2485,2485,2485,2485,0
|
|
20240618,185100,2793444620,2485,2485,2485,2485,0
|
|
20240618,185000,2793444620,2485,2485,2485,2485,0
|
|
20240618,184900,2793444620,2485,2485,2485,2485,0
|
|
20240618,184800,2793444620,2485,2485,2485,2485,0
|
|
20240618,184700,2793444620,2485,2485,2485,2485,0
|
|
20240618,184600,2793444620,2485,2485,2485,2485,0
|
|
20240618,184500,2793444620,2485,2485,2485,2485,0
|
|
20240618,184400,2793444620,2485,2485,2485,2485,0
|
|
20240618,184300,2793444620,2485,2485,2485,2485,0
|
|
20240618,184200,2793444620,2485,2485,2485,2485,0
|
|
20240618,184100,2793444620,2485,2485,2485,2485,0
|
|
20240618,184000,2793444620,2485,2485,2485,2485,0
|
|
20240618,183900,2793444620,2485,2485,2485,2485,0
|
|
20240618,183800,2793444620,2485,2485,2485,2485,0
|
|
20240618,183700,2793444620,2485,2485,2485,2485,0
|
|
20240618,183600,2793444620,2485,2485,2485,2485,0
|
|
20240618,183500,2793444620,2485,2485,2485,2485,0
|
|
20240618,183400,2793444620,2485,2485,2485,2485,0
|
|
20240618,183300,2793444620,2485,2485,2485,2485,0
|
|
20240618,183200,2793444620,2485,2485,2485,2485,0
|
|
20240618,183100,2793444620,2485,2485,2485,2485,0
|
|
20240618,183000,2793444620,2485,2485,2485,2485,0
|
|
20240618,182900,2793444620,2485,2485,2485,2485,0
|
|
20240618,182800,2793444620,2485,2485,2485,2485,0
|
|
20240618,182700,2793444620,2485,2485,2485,2485,0
|
|
20240618,182600,2793444620,2485,2485,2485,2485,0
|
|
20240618,182500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,182400,2793444620,2485,2485,2485,2485,0
|
|
20240618,182300,2793444620,2485,2485,2485,2485,0
|
|
20240618,182200,2793444620,2485,2485,2485,2485,0
|
|
20240618,182100,2793444620,2485,2485,2485,2485,0
|
|
20240618,182000,2793444620,2485,2485,2485,2485,0
|
|
20240618,181900,2793444620,2485,2485,2485,2485,0
|
|
20240618,181800,2793444620,2485,2485,2485,2485,0
|
|
20240618,181700,2793444620,2485,2485,2485,2485,0
|
|
20240618,181600,2793444620,2485,2485,2485,2485,0
|
|
20240618,181500,2793444620,2485,2485,2485,2485,0
|
|
20240618,181400,2793444620,2485,2485,2485,2485,0
|
|
20240618,181300,2793444620,2485,2485,2485,2485,0
|
|
20240618,181200,2793444620,2485,2485,2485,2485,0
|
|
20240618,181100,2793444620,2485,2485,2485,2485,0
|
|
20240618,181000,2793444620,2485,2485,2485,2485,0
|
|
20240618,180900,2793444620,2485,2485,2485,2485,0
|
|
20240618,180800,2793444620,2485,2485,2485,2485,0
|
|
20240618,180700,2793444620,2485,2485,2485,2485,0
|
|
20240618,180600,2793444620,2485,2485,2485,2485,0
|
|
20240618,180500,2793444620,2485,2485,2485,2485,0
|
|
20240618,180400,2793444620,2485,2485,2485,2485,0
|
|
20240618,180300,2793444620,2485,2485,2485,2485,0
|
|
20240618,180200,2793444620,2485,2485,2485,2485,0
|
|
20240618,180100,2793444620,2485,2485,2485,2485,0
|
|
20240618,180000,2793444620,2485,2485,2485,2485,0
|
|
20240618,175900,2793444620,2485,2485,2485,2485,0
|
|
20240618,175800,2793444620,2485,2485,2485,2485,0
|
|
20240618,175700,2793444620,2485,2485,2485,2485,0
|
|
20240618,175600,2793444620,2485,2485,2485,2485,0
|
|
20240618,175500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,175400,2793444620,2485,2485,2485,2485,0
|
|
20240618,175300,2793444620,2485,2485,2485,2485,0
|
|
20240618,175200,2793444620,2485,2485,2485,2485,0
|
|
20240618,175100,2793444620,2485,2485,2485,2485,0
|
|
20240618,175000,2793444620,2485,2485,2485,2485,0
|
|
20240618,174900,2793444620,2485,2485,2485,2485,0
|
|
20240618,174800,2793444620,2485,2485,2485,2485,0
|
|
20240618,174700,2793444620,2485,2485,2485,2485,0
|
|
20240618,174600,2793444620,2485,2485,2485,2485,0
|
|
20240618,174500,2793444620,2485,2485,2485,2485,0
|
|
20240618,174400,2793444620,2485,2485,2485,2485,0
|
|
20240618,174300,2793444620,2485,2485,2485,2485,0
|
|
20240618,174200,2793444620,2485,2485,2485,2485,0
|
|
20240618,174100,2793444620,2485,2485,2485,2485,0
|
|
20240618,174000,2793444620,2485,2485,2485,2485,0
|
|
20240618,173900,2793444620,2485,2485,2485,2485,0
|
|
20240618,173800,2793444620,2485,2485,2485,2485,0
|
|
20240618,173700,2793444620,2485,2485,2485,2485,0
|
|
20240618,173600,2793444620,2485,2485,2485,2485,0
|
|
20240618,173500,2793444620,2485,2485,2485,2485,0
|
|
20240618,173400,2793444620,2485,2485,2485,2485,0
|
|
20240618,173300,2793444620,2485,2485,2485,2485,0
|
|
20240618,173200,2793444620,2485,2485,2485,2485,0
|
|
20240618,173100,2793444620,2485,2485,2485,2485,0
|
|
20240618,173000,2793444620,2485,2485,2485,2485,0
|
|
20240618,172900,2793444620,2485,2485,2485,2485,0
|
|
20240618,172800,2793444620,2485,2485,2485,2485,0
|
|
20240618,172700,2793444620,2485,2485,2485,2485,0
|
|
20240618,172600,2793444620,2485,2485,2485,2485,0
|
|
20240618,172500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,172400,2793444620,2485,2485,2485,2485,0
|
|
20240618,172300,2793444620,2485,2485,2485,2485,0
|
|
20240618,172200,2793444620,2485,2485,2485,2485,0
|
|
20240618,172100,2793444620,2485,2485,2485,2485,0
|
|
20240618,172000,2793444620,2485,2485,2485,2485,0
|
|
20240618,171900,2793444620,2485,2485,2485,2485,0
|
|
20240618,171800,2793444620,2485,2485,2485,2485,0
|
|
20240618,171700,2793444620,2485,2485,2485,2485,0
|
|
20240618,171600,2793444620,2485,2485,2485,2485,0
|
|
20240618,171500,2793444620,2485,2485,2485,2485,0
|
|
20240618,171400,2793444620,2485,2485,2485,2485,0
|
|
20240618,171300,2793444620,2485,2485,2485,2485,0
|
|
20240618,171200,2793444620,2485,2485,2485,2485,0
|
|
20240618,171100,2793444620,2485,2485,2485,2485,0
|
|
20240618,171000,2793444620,2485,2485,2485,2485,0
|
|
20240618,170900,2793444620,2485,2485,2485,2485,0
|
|
20240618,170800,2793444620,2485,2485,2485,2485,0
|
|
20240618,170700,2793444620,2485,2485,2485,2485,0
|
|
20240618,170600,2793444620,2485,2485,2485,2485,0
|
|
20240618,170500,2793444620,2485,2485,2485,2485,0
|
|
20240618,170400,2793444620,2485,2485,2485,2485,0
|
|
20240618,170300,2793444620,2485,2485,2485,2485,0
|
|
20240618,170200,2793444620,2485,2485,2485,2485,0
|
|
20240618,170100,2793444620,2485,2485,2485,2485,0
|
|
20240618,170000,2793444620,2485,2485,2485,2485,0
|
|
20240618,165900,2793444620,2485,2485,2485,2485,0
|
|
20240618,165800,2793444620,2485,2485,2485,2485,0
|
|
20240618,165700,2793444620,2485,2485,2485,2485,0
|
|
20240618,165600,2793444620,2485,2485,2485,2485,0
|
|
20240618,165500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,165400,2793444620,2485,2485,2485,2485,0
|
|
20240618,165300,2793444620,2485,2485,2485,2485,0
|
|
20240618,165200,2793444620,2485,2485,2485,2485,0
|
|
20240618,165100,2793444620,2485,2485,2485,2485,0
|
|
20240618,165000,2793444620,2485,2485,2485,2485,0
|
|
20240618,164900,2793444620,2485,2485,2485,2485,0
|
|
20240618,164800,2793444620,2485,2485,2485,2485,0
|
|
20240618,164700,2793444620,2485,2485,2485,2485,0
|
|
20240618,164600,2793444620,2485,2485,2485,2485,0
|
|
20240618,164500,2793444620,2485,2485,2485,2485,0
|
|
20240618,164400,2793444620,2485,2485,2485,2485,0
|
|
20240618,164300,2793444620,2485,2485,2485,2485,0
|
|
20240618,164200,2793444620,2485,2485,2485,2485,0
|
|
20240618,164100,2793444620,2485,2485,2485,2485,0
|
|
20240618,164000,2793444620,2485,2485,2485,2485,0
|
|
20240618,163900,2793444620,2485,2485,2485,2485,0
|
|
20240618,163800,2793444620,2485,2485,2485,2485,0
|
|
20240618,163700,2793444620,2485,2485,2485,2485,0
|
|
20240618,163600,2793444620,2485,2485,2485,2485,0
|
|
20240618,163500,2793444620,2485,2485,2485,2485,0
|
|
20240618,163400,2793444620,2485,2485,2485,2485,0
|
|
20240618,163300,2793444620,2485,2485,2485,2485,0
|
|
20240618,163200,2793444620,2485,2485,2485,2485,0
|
|
20240618,163100,2793444620,2485,2485,2485,2485,0
|
|
20240618,163000,2793444620,2485,2485,2485,2485,0
|
|
20240618,162900,2793444620,2485,2485,2485,2485,0
|
|
20240618,162800,2793444620,2485,2485,2485,2485,0
|
|
20240618,162700,2793444620,2485,2485,2485,2485,0
|
|
20240618,162600,2793444620,2485,2485,2485,2485,0
|
|
20240618,162500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,162400,2793444620,2485,2485,2485,2485,0
|
|
20240618,162300,2793444620,2485,2485,2485,2485,0
|
|
20240618,162200,2793444620,2485,2485,2485,2485,0
|
|
20240618,162100,2793444620,2485,2485,2485,2485,0
|
|
20240618,162000,2793444620,2485,2485,2485,2485,0
|
|
20240618,161900,2793444620,2485,2485,2485,2485,0
|
|
20240618,161800,2793444620,2485,2485,2485,2485,0
|
|
20240618,161700,2793444620,2485,2485,2485,2485,0
|
|
20240618,161600,2793444620,2485,2485,2485,2485,0
|
|
20240618,161500,2793444620,2485,2485,2485,2485,0
|
|
20240618,161400,2793444620,2485,2485,2485,2485,0
|
|
20240618,161300,2793444620,2485,2485,2485,2485,0
|
|
20240618,161200,2793444620,2485,2485,2485,2485,0
|
|
20240618,161100,2793444620,2485,2485,2485,2485,0
|
|
20240618,161000,2793444620,2485,2485,2485,2485,0
|
|
20240618,160900,2793444620,2485,2485,2485,2485,0
|
|
20240618,160800,2793444620,2485,2485,2485,2485,0
|
|
20240618,160700,2793444620,2485,2485,2485,2485,0
|
|
20240618,160600,2793444620,2485,2485,2485,2485,0
|
|
20240618,160500,2793444620,2485,2485,2485,2485,0
|
|
20240618,160400,2793444620,2485,2485,2485,2485,0
|
|
20240618,160300,2793444620,2485,2485,2485,2485,0
|
|
20240618,160200,2793444620,2485,2485,2485,2485,0
|
|
20240618,160100,2793444620,2485,2485,2485,2485,0
|
|
20240618,160000,2793444620,2485,2485,2485,2485,0
|
|
20240618,155900,2793444620,2485,2485,2485,2485,0
|
|
20240618,155800,2793444620,2485,2485,2485,2485,0
|
|
20240618,155700,2793444620,2485,2485,2485,2485,0
|
|
20240618,155600,2793444620,2485,2485,2485,2485,0
|
|
20240618,155500,2793444620,2485,2485,2485,2485,11970
|
|
20240618,155400,2793444620,2485,2485,2485,2485,0
|
|
20240618,155300,2793444620,2485,2485,2485,2485,0
|
|
20240618,155200,2793444620,2485,2485,2485,2485,0
|
|
20240618,155100,2793444620,2485,2485,2485,2485,0
|
|
20240618,155000,2793444620,2485,2485,2485,2485,0
|
|
20240618,154900,2793444620,2485,2485,2485,2485,0
|
|
20240618,154800,2793444620,2485,2485,2485,2485,0
|
|
20240618,154700,2793444620,2485,2485,2485,2485,0
|
|
20240618,154600,2793444620,2485,2485,2485,2485,0
|
|
20240618,154500,2793444620,2485,2485,2485,2485,0
|
|
20240618,154400,2793444620,2485,2485,2485,2485,0
|
|
20240618,154300,2793444620,2485,2485,2485,2485,0
|
|
20240618,154200,2793444620,2485,2485,2485,2485,0
|
|
20240618,154100,2793444620,2485,2485,2485,2485,0
|
|
20240618,154000,2793444620,2485,2485,2485,2485,0
|
|
20240618,153900,2793444620,2485,2485,2485,2485,0
|
|
20240618,153800,2793444620,2485,2485,2485,2485,0
|
|
20240618,153700,2793444620,2485,2485,2485,2485,0
|
|
20240618,153600,2793444620,2485,2485,2485,2485,0
|
|
20240618,153500,2793444620,2485,2485,2485,2485,0
|
|
20240618,153400,2793444620,2485,2485,2485,2485,0
|
|
20240618,153300,2793444620,2485,2485,2485,2485,0
|
|
20240618,153200,2793444620,2485,2485,2485,2485,0
|
|
20240618,153100,2793444620,2485,2485,2485,2485,0
|
|
20240618,153000,2793444620,2485,2485,2485,2485,11970
|
|
20240618,152900,2763699170,2490,2490,2490,2490,0
|
|
20240618,152800,2763699170,2490,2490,2490,2490,0
|
|
20240618,152700,2763699170,2490,2490,2490,2490,0
|
|
20240618,152600,2763699170,2490,2490,2490,2490,0
|
|
20240618,152500,2763699170,2490,2490,2490,2490,0
|
|
20240618,152400,2763699170,2490,2490,2490,2490,0
|
|
20240618,152300,2763699170,2490,2490,2490,2490,0
|
|
20240618,152200,2763699170,2490,2490,2490,2490,0
|
|
20240618,152100,2763699170,2490,2490,2490,2490,0
|
|
20240618,152000,2763699170,2490,2490,2490,2490,0
|
|
20240618,151900,2763699170,2490,2490,2490,2485,1713
|
|
20240618,151800,2759438515,2490,2490,2500,2490,8649
|
|
20240618,151700,2737877470,2485,2485,2485,2485,0
|
|
20240618,151600,2737877470,2485,2485,2485,2480,6555
|
|
20240618,151500,2721595940,2485,2485,2485,2485,1443
|
|
20240618,151400,2718010085,2480,2480,2480,2480,6
|
|
20240618,151300,2717995205,2480,2485,2485,2480,1450
|
|
20240618,151200,2714398695,2480,2480,2480,2475,1029
|
|
20240618,151100,2711849120,2485,2485,2485,2475,962
|
|
20240618,151000,2709468145,2485,2480,2495,2480,112
|
|
20240618,150900,2709189865,2475,2470,2475,2470,2962
|
|
20240618,150800,2701868915,2470,2470,2470,2470,2159
|
|
20240618,150700,2696536185,2470,2470,2470,2470,0
|
|
20240618,150600,2696536185,2470,2475,2475,2470,703
|
|
20240618,150500,2694797260,2475,2470,2475,2470,2240
|
|
20240618,150400,2689253595,2475,2470,2475,2465,3662
|
|
20240618,150300,2680210195,2470,2470,2470,2470,3899
|
|
20240618,150200,2670579665,2480,2475,2480,2470,1839
|
|
20240618,150100,2666035730,2475,2475,2475,2475,15
|
|
20240618,150000,2665998605,2475,2475,2480,2475,1785
|
|
20240618,145900,2661579730,2480,2480,2480,2475,566
|
|
20240618,145800,2660177785,2480,2485,2485,2480,230
|
|
20240618,145700,2659606450,2485,2480,2485,2480,79
|
|
20240618,145600,2659410525,2480,2480,2480,2480,10
|
|
20240618,145500,2659385725,2475,2495,2495,2475,4395
|
|
20240618,145400,2648487095,2500,2495,2500,2490,595
|
|
20240618,145300,2647005015,2495,2495,2495,2495,98
|
|
20240618,145200,2646760505,2495,2490,2495,2490,42
|
|
20240618,145100,2646655915,2495,2490,2495,2490,5137
|
|
20240618,145000,2633864775,2500,2500,2500,2495,5
|
|
20240618,144900,2633852280,2495,2490,2500,2490,384
|
|
20240618,144800,2632896065,2490,2490,2490,2490,0
|
|
20240618,144700,2632896065,2490,2490,2490,2490,25
|
|
20240618,144600,2632833815,2490,2485,2490,2485,605
|
|
20240618,144500,2631330380,2485,2485,2485,2480,4475
|
|
20240618,144400,2620210505,2480,2480,2485,2475,317
|
|
20240618,144300,2619425735,2485,2485,2485,2480,16
|
|
20240618,144200,2619385990,2485,2485,2485,2480,854
|
|
20240618,144100,2617266145,2490,2485,2490,2485,2
|
|
20240618,144000,2617261170,2490,2490,2490,2480,2190
|
|
20240618,143900,2611820420,2490,2485,2490,2485,41
|
|
20240618,143800,2611718530,2490,2490,2490,2490,0
|
|
20240618,143700,2611718530,2490,2490,2490,2485,69
|
|
20240618,143600,2611547050,2485,2475,2490,2475,1086
|
|
20240618,143500,2608853205,2475,2495,2495,2475,13183
|
|
20240618,143400,2576149645,2495,2490,2500,2490,1143
|
|
20240618,143300,2573301205,2490,2495,2500,2490,7902
|
|
20240618,143200,2553607300,2495,2495,2500,2495,101
|
|
20240618,143100,2553355295,2495,2500,2500,2495,1436
|
|
20240618,143000,2549765405,2505,2495,2505,2495,743
|
|
20240618,142900,2547907370,2495,2495,2500,2495,5115
|
|
20240618,142800,2535120655,2500,2500,2505,2495,3430
|
|
20240618,142700,2526544765,2500,2505,2510,2495,2389
|
|
20240618,142600,2520569775,2510,2520,2530,2500,8145
|
|
20240618,142500,2500111815,2530,2490,2600,2485,110657
|
|
20240618,142400,2218511000,2490,2495,2495,2490,3815
|
|
20240618,142300,2209010670,2490,2505,2505,2490,1877
|
|
20240618,142200,2204327335,2505,2500,2505,2495,3344
|
|
20240618,142100,2195971235,2505,2500,2505,2495,1171
|
|
20240618,142000,2193043735,2500,2500,2500,2500,652
|
|
20240618,141900,2191413735,2500,2490,2500,2490,5291
|
|
20240618,141800,2178210920,2490,2495,2495,2490,1761
|
|
20240618,141700,2173825895,2490,2485,2490,2485,91
|
|
20240618,141600,2173599310,2485,2475,2485,2475,24331
|
|
20240618,141500,2113233325,2475,2480,2480,2475,1646
|
|
20240618,141400,2109155450,2485,2485,2490,2485,2078
|
|
20240618,141300,2103990620,2485,2490,2490,2485,204
|
|
20240618,141200,2103482665,2485,2490,2490,2485,1921
|
|
20240618,141100,2098701875,2485,2495,2495,2485,3118
|
|
20240618,141000,2090937380,2500,2490,2500,2490,16372
|
|
20240618,140900,2050012870,2495,2490,2500,2480,60023
|
|
20240618,140800,1900650985,2490,2480,2490,2480,19320
|
|
20240618,140700,1852659885,2480,2480,2480,2480,0
|
|
20240618,140600,1852659885,2480,2475,2480,2475,43
|
|
20240618,140500,1852553395,2475,2475,2480,2475,3445
|
|
20240618,140400,1844017875,2470,2470,2470,2470,545
|
|
20240618,140300,1842671725,2475,2475,2475,2475,0
|
|
20240618,140200,1842671725,2475,2475,2475,2475,9
|
|
20240618,140100,1842649450,2470,2475,2475,2470,1770
|
|
20240618,140000,1838272475,2470,2480,2480,2470,1926
|
|
20240618,135900,1833503700,2480,2480,2480,2480,121
|
|
20240618,135800,1833203620,2475,2475,2475,2475,637
|
|
20240618,135700,1831627045,2475,2475,2475,2475,1305
|
|
20240618,135600,1828397170,2475,2480,2480,2475,1497
|
|
20240618,135500,1824688210,2480,2470,2480,2470,3917
|
|
20240618,135400,1814991725,2465,2465,2470,2465,20408
|
|
20240618,135300,1764638910,2460,2460,2460,2455,2399
|
|
20240618,135200,1758742370,2465,2455,2465,2455,2015
|
|
20240618,135100,1753789865,2460,2460,2460,2450,3144
|
|
20240618,135000,1746058655,2455,2455,2455,2455,2289
|
|
20240618,134900,1740439160,2455,2460,2465,2455,774
|
|
20240618,134800,1738534830,2465,2470,2470,2465,64
|
|
20240618,134700,1738376840,2470,2470,2470,2470,494
|
|
20240618,134600,1737156660,2470,2465,2470,2465,1247
|
|
20240618,134500,1734077545,2465,2470,2470,2465,2148
|
|
20240618,134400,1728776615,2465,2470,2470,2465,369
|
|
20240618,134300,1727866830,2465,2465,2465,2465,2925
|
|
20240618,134200,1720656705,2465,2465,2465,2465,90
|
|
20240618,134100,1720434855,2455,2470,2470,2455,2510
|
|
20240618,134000,1714272790,2475,2460,2475,2460,2125
|
|
20240618,133900,1709045275,2460,2450,2460,2450,16408
|
|
20240618,133800,1668792075,2445,2450,2450,2440,2374
|
|
20240618,133700,1662981915,2450,2440,2450,2440,2502
|
|
20240618,133600,1656864260,2445,2445,2445,2445,1
|
|
20240618,133500,1656861815,2440,2440,2440,2440,3172
|
|
20240618,133400,1649122135,2445,2450,2450,2445,2224
|
|
20240618,133300,1643683955,2450,2450,2450,2450,501
|
|
20240618,133200,1642456505,2450,2445,2455,2445,3988
|
|
20240618,133100,1632687400,2445,2445,2445,2445,501
|
|
20240618,133000,1631462455,2450,2445,2450,2440,30121
|
|
20240618,132900,1557966320,2445,2450,2450,2445,14246
|
|
20240618,132800,1523122430,2455,2455,2455,2455,10
|
|
20240618,132700,1523097880,2455,2450,2455,2450,782
|
|
20240618,132600,1521181895,2455,2455,2455,2455,171
|
|
20240618,132500,1520762090,2455,2455,2455,2455,382
|
|
20240618,132400,1519824280,2455,2455,2455,2455,983
|
|
20240618,132300,1517411015,2455,2455,2455,2450,112
|
|
20240618,132200,1517136555,2450,2455,2455,2450,100
|
|
20240618,132100,1516891530,2455,2455,2455,2455,0
|
|
20240618,132000,1516891530,2455,2455,2455,2455,521
|
|
20240618,131900,1515612475,2455,2455,2455,2455,1596
|
|
20240618,131800,1511694295,2455,2450,2455,2450,4
|
|
20240618,131700,1511684485,2445,2450,2455,2445,526
|
|
20240618,131600,1510398325,2450,2450,2455,2450,1963
|
|
20240618,131500,1505588875,2450,2450,2455,2450,1642
|
|
20240618,131400,1501565970,2450,2455,2455,2450,3166
|
|
20240618,131300,1493808770,2450,2450,2455,2450,1077
|
|
20240618,131200,1491169800,2450,2460,2460,2450,38672
|
|
20240618,131100,1396331495,2465,2465,2465,2465,50
|
|
20240618,131000,1396208245,2465,2465,2465,2465,0
|
|
20240618,130900,1396208245,2465,2465,2465,2465,150
|
|
20240618,130800,1395838495,2465,2465,2465,2465,0
|
|
20240618,130700,1395838495,2465,2465,2475,2465,2013
|
|
20240618,130600,1390876390,2475,2475,2475,2475,6
|
|
20240618,130500,1390861540,2475,2475,2475,2475,400
|
|
20240618,130400,1389871540,2475,2475,2475,2475,150
|
|
20240618,130300,1389500290,2475,2470,2475,2470,12
|
|
20240618,130200,1389470605,2460,2465,2470,2460,10920
|
|
20240618,130100,1362548030,2465,2465,2465,2465,10
|
|
20240618,130000,1362523380,2460,2460,2460,2460,1049
|
|
20240618,125900,1359942840,2465,2465,2465,2465,0
|
|
20240618,125800,1359942840,2465,2465,2465,2465,0
|
|
20240618,125700,1359942840,2465,2465,2465,2465,0
|
|
20240618,125600,1359942840,2465,2465,2465,2465,2
|
|
20240618,125500,1359937910,2460,2460,2460,2460,191
|
|
20240618,125400,1359468050,2460,2460,2460,2460,0
|
|
20240618,125300,1359468050,2460,2460,2460,2460,2
|
|
20240618,125200,1359463130,2460,2460,2460,2460,633
|
|
20240618,125100,1357905950,2465,2465,2465,2465,100
|
|
20240618,125000,1357659450,2465,2465,2465,2465,5
|
|
20240618,124900,1357647125,2460,2460,2460,2460,182
|
|
20240618,124800,1357199405,2455,2465,2465,2455,10600
|
|
20240618,124700,1331148255,2465,2465,2465,2465,2
|
|
20240618,124600,1331143325,2465,2460,2465,2460,72
|
|
20240618,124500,1330966140,2470,2465,2470,2460,12
|
|
20240618,124400,1330936555,2460,2470,2470,2460,201
|
|
20240618,124300,1330441585,2460,2460,2460,2460,25
|
|
20240618,124200,1330380085,2465,2470,2470,2465,600
|
|
20240618,124100,1328898335,2460,2460,2460,2460,1505
|
|
20240618,124000,1325196035,2460,2465,2465,2460,452
|
|
20240618,123900,1324084110,2455,2455,2455,2455,213
|
|
20240618,123800,1323561195,2455,2460,2460,2455,9555
|
|
20240618,123700,1300093700,2470,2470,2470,2470,3
|
|
20240618,123600,1300086290,2460,2460,2460,2460,21
|
|
20240618,123500,1300034630,2475,2475,2475,2475,10
|
|
20240618,123400,1300009880,2475,2475,2475,2475,0
|
|
20240618,123300,1300009880,2475,2460,2475,2455,943
|
|
20240618,123200,1297694635,2455,2465,2465,2455,21426
|
|
20240618,123100,1245005660,2465,2465,2465,2465,0
|
|
20240618,123000,1245005660,2465,2465,2465,2465,643
|
|
20240618,122900,1243420665,2465,2465,2465,2465,0
|
|
20240618,122800,1243420665,2465,2465,2465,2465,18
|
|
20240618,122700,1243376295,2465,2465,2465,2465,100
|
|
20240618,122600,1243129795,2465,2465,2465,2465,611
|
|
20240618,122500,1241623680,2465,2470,2475,2465,5454
|
|
20240618,122400,1228173275,2475,2475,2475,2475,2
|
|
20240618,122300,1228168325,2475,2475,2475,2475,1
|
|
20240618,122200,1228165850,2475,2475,2475,2475,0
|
|
20240618,122100,1228165850,2475,2475,2475,2475,1
|
|
20240618,122000,1228163375,2475,2475,2475,2475,174
|
|
20240618,121900,1227732725,2475,2475,2475,2475,410
|
|
20240618,121800,1226717975,2475,2475,2475,2475,200
|
|
20240618,121700,1226222975,2470,2470,2470,2470,0
|
|
20240618,121600,1226222975,2470,2470,2470,2470,356
|
|
20240618,121500,1225343655,2470,2470,2470,2470,1
|
|
20240618,121400,1225341185,2470,2470,2470,2470,39
|
|
20240618,121300,1225244855,2470,2470,2470,2470,0
|
|
20240618,121200,1225244855,2470,2470,2470,2470,0
|
|
20240618,121100,1225244855,2470,2470,2470,2470,2051
|
|
20240618,121000,1220178885,2470,2470,2470,2470,15
|
|
20240618,120900,1220141835,2475,2470,2475,2470,2
|
|
20240618,120800,1220136890,2475,2470,2475,2470,3045
|
|
20240618,120700,1212615735,2475,2475,2475,2475,17
|
|
20240618,120600,1212573660,2475,2475,2475,2475,18
|
|
20240618,120500,1212529110,2470,2470,2475,2470,4
|
|
20240618,120400,1212519220,2475,2475,2475,2475,2
|
|
20240618,120300,1212514270,2470,2470,2470,2470,1
|
|
20240618,120200,1212511800,2475,2475,2475,2475,10
|
|
20240618,120100,1212487050,2465,2465,2465,2465,2800
|
|
20240618,120000,1205585050,2465,2465,2465,2465,1500
|
|
20240618,115900,1201887550,2460,2465,2465,2460,569
|
|
20240618,115800,1200487805,2465,2465,2465,2465,39
|
|
20240618,115700,1200391670,2460,2460,2460,2460,1038
|
|
20240618,115600,1197838190,2470,2470,2470,2470,0
|
|
20240618,115500,1197838190,2470,2460,2470,2460,700
|
|
20240618,115400,1196116180,2460,2465,2465,2460,5511
|
|
20240618,115300,1182553140,2465,2465,2465,2465,1067
|
|
20240618,115200,1179922985,2465,2465,2465,2465,1615
|
|
20240618,115100,1175942010,2465,2465,2465,2465,550
|
|
20240618,115000,1174586260,2465,2470,2470,2465,501
|
|
20240618,114900,1173349795,2470,2470,2470,2470,247
|
|
20240618,114800,1172739705,2465,2465,2465,2465,14
|
|
20240618,114700,1172705195,2465,2465,2465,2465,480
|
|
20240618,114600,1171521995,2465,2465,2465,2465,475
|
|
20240618,114500,1170351120,2465,2465,2465,2465,1000
|
|
20240618,114400,1167886120,2465,2465,2465,2465,305
|
|
20240618,114300,1167134295,2470,2470,2470,2470,1022
|
|
20240618,114200,1164609955,2475,2475,2475,2470,1305
|
|
20240618,114100,1161382580,2475,2475,2475,2475,10
|
|
20240618,114000,1161357830,2470,2470,2470,2470,498
|
|
20240618,113900,1160127770,2470,2470,2470,2470,1
|
|
20240618,113800,1160125300,2470,2470,2470,2470,1
|
|
20240618,113700,1160122830,2460,2460,2460,2460,705
|
|
20240618,113600,1158388530,2460,2465,2465,2460,3220
|
|
20240618,113500,1150467140,2460,2460,2460,2460,420
|
|
20240618,113400,1149433940,2465,2465,2465,2465,6893
|
|
20240618,113300,1132442695,2465,2470,2470,2465,10799
|
|
20240618,113200,1105801625,2465,2485,2485,2465,10086
|
|
20240618,113100,1080880335,2485,2485,2485,2485,1
|
|
20240618,113000,1080877850,2485,2485,2485,2485,140
|
|
20240618,112900,1080529950,2485,2485,2485,2480,1004
|
|
20240618,112800,1078035015,2480,2460,2480,2460,4853
|
|
20240618,112700,1066096325,2460,2470,2470,2460,9566
|
|
20240618,112600,1042525985,2470,2475,2475,2470,7928
|
|
20240618,112500,1022912970,2480,2480,2480,2475,74
|
|
20240618,112400,1022729810,2475,2480,2480,2475,326
|
|
20240618,112300,1021922945,2480,2480,2480,2480,1245
|
|
20240618,112200,1018835345,2490,2490,2490,2490,0
|
|
20240618,112100,1018835345,2490,2490,2490,2490,8
|
|
20240618,112000,1018815425,2490,2480,2490,2480,703
|
|
20240618,111900,1017071965,2480,2490,2490,2480,3
|
|
20240618,111800,1017064505,2490,2490,2490,2490,0
|
|
20240618,111700,1017064505,2490,2485,2490,2485,934
|
|
20240618,111600,1014739595,2485,2485,2485,2475,2502
|
|
20240618,111500,1008527115,2485,2485,2485,2485,540
|
|
20240618,111400,1007185215,2485,2485,2485,2485,408
|
|
20240618,111300,1006171335,2475,2475,2475,2475,1000
|
|
20240618,111200,1003696335,2475,2475,2475,2475,0
|
|
20240618,111100,1003696335,2475,2475,2475,2475,0
|
|
20240618,111000,1003696335,2475,2475,2475,2475,0
|
|
20240618,110900,1003696335,2475,2475,2475,2475,1
|
|
20240618,110800,1003693860,2470,2470,2470,2470,398
|
|
20240618,110700,1002710800,2470,2470,2470,2470,100
|
|
20240618,110600,1002463800,2470,2470,2470,2470,0
|
|
20240618,110500,1002463800,2470,2480,2480,2470,528
|
|
20240618,110400,1001157140,2480,2480,2480,2480,1
|
|
20240618,110300,1001154660,2475,2475,2475,2475,790
|
|
20240618,110200,999199410,2470,2470,2470,2470,0
|
|
20240618,110100,999199410,2470,2475,2475,2470,61
|
|
20240618,110000,999048690,2475,2470,2475,2470,52
|
|
20240618,105900,998920240,2475,2475,2475,2475,423
|
|
20240618,105800,997873315,2475,2465,2475,2465,203
|
|
20240618,105700,997372890,2465,2470,2475,2465,3523
|
|
20240618,105600,988674830,2475,2475,2475,2475,107
|
|
20240618,105500,988410005,2475,2470,2475,2465,3271
|
|
20240618,105400,980334705,2470,2470,2480,2470,771
|
|
20240618,105300,978427225,2470,2470,2480,2470,3814
|
|
20240618,105200,969005675,2470,2475,2475,2470,3162
|
|
20240618,105100,961194985,2475,2480,2480,2475,3484
|
|
20240618,105000,952571985,2480,2480,2480,2480,18
|
|
20240618,104900,952527345,2480,2480,2480,2480,1500
|
|
20240618,104800,948807345,2480,2480,2490,2480,313
|
|
20240618,104700,948030405,2485,2485,2485,2480,2256
|
|
20240618,104600,942429245,2485,2485,2485,2485,173
|
|
20240618,104500,941999340,2485,2485,2485,2485,782
|
|
20240618,104400,940056070,2485,2485,2485,2485,30
|
|
20240618,104300,939981520,2485,2485,2485,2480,1382
|
|
20240618,104200,936554060,2485,2485,2485,2480,2225
|
|
20240618,104100,931035950,2485,2485,2485,2480,271
|
|
20240618,104000,930363770,2485,2485,2485,2485,273
|
|
20240618,103900,929685365,2485,2485,2485,2485,1021
|
|
20240618,103800,927148180,2485,2480,2485,2480,40
|
|
20240618,103700,927048800,2480,2480,2480,2475,7252
|
|
20240618,103600,909086350,2480,2475,2480,2475,2431
|
|
20240618,103500,903063570,2480,2480,2480,2480,4
|
|
20240618,103400,903053650,2480,2480,2480,2480,2715
|
|
20240618,103300,896320450,2480,2480,2485,2480,2617
|
|
20240618,103200,889829750,2480,2480,2480,2480,2887
|
|
20240618,103100,882669990,2480,2485,2485,2480,10
|
|
20240618,103000,882645185,2485,2485,2485,2485,514
|
|
20240618,102900,881367895,2485,2480,2485,2480,612
|
|
20240618,102800,879849985,2485,2485,2485,2485,44
|
|
20240618,102700,879740645,2490,2490,2490,2490,801
|
|
20240618,102600,877746155,2490,2485,2490,2480,1769
|
|
20240618,102500,873356760,2485,2485,2485,2485,1749
|
|
20240618,102400,869010495,2490,2490,2490,2490,23
|
|
20240618,102300,868953225,2485,2485,2485,2485,573
|
|
20240618,102200,867529320,2485,2485,2485,2485,16
|
|
20240618,102100,867489560,2485,2480,2485,2480,1752
|
|
20240618,102000,863136060,2485,2480,2485,2480,311
|
|
20240618,101900,862364755,2480,2485,2485,2480,7790
|
|
20240618,101800,843044555,2480,2480,2480,2480,50
|
|
20240618,101700,842920555,2480,2480,2480,2480,119
|
|
20240618,101600,842625435,2480,2480,2480,2480,3905
|
|
20240618,101500,832941035,2480,2485,2485,2480,627
|
|
20240618,101400,831383330,2485,2490,2490,2485,23
|
|
20240618,101300,831326065,2490,2485,2490,2485,771
|
|
20240618,101200,829408775,2485,2480,2485,2480,622
|
|
20240618,101100,827866015,2485,2485,2485,2485,255
|
|
20240618,101000,827232340,2485,2485,2485,2485,1971
|
|
20240618,100900,822334405,2485,2485,2485,2485,1463
|
|
20240618,100800,818698850,2480,2485,2485,2480,2614
|
|
20240618,100700,812203930,2485,2485,2485,2485,1433
|
|
20240618,100600,808642925,2485,2490,2490,2485,769
|
|
20240618,100500,806731890,2485,2485,2490,2485,343
|
|
20240618,100400,805879530,2490,2490,2490,2480,1347
|
|
20240618,100300,802531080,2485,2485,2485,2485,216
|
|
20240618,100200,801994320,2485,2490,2490,2485,959
|
|
20240618,100100,799611030,2485,2485,2485,2485,212
|
|
20240618,100000,799084210,2485,2485,2485,2480,1292
|
|
20240618,095900,795877610,2485,2490,2490,2485,336
|
|
20240618,095800,795042470,2490,2490,2490,2480,526
|
|
20240618,095700,793736845,2490,2490,2490,2490,14
|
|
20240618,095600,793701985,2485,2485,2485,2480,3539
|
|
20240618,095500,784924945,2485,2485,2485,2485,192
|
|
20240618,095400,784447825,2485,2485,2490,2480,26925
|
|
20240618,095300,717670470,2490,2485,2490,2485,2683
|
|
20240618,095200,711002935,2485,2495,2495,2485,218
|
|
20240618,095100,710461195,2490,2490,2490,2490,470
|
|
20240618,095000,709290895,2490,2490,2490,2490,134
|
|
20240618,094900,708957235,2485,2485,2485,2485,246
|
|
20240618,094800,708345925,2485,2485,2485,2485,371
|
|
20240618,094700,707423990,2485,2485,2485,2485,2519
|
|
20240618,094600,701164275,2485,2485,2485,2485,1863
|
|
20240618,094500,696534720,2485,2490,2490,2485,1788
|
|
20240618,094400,692086685,2500,2500,2505,2495,4630
|
|
20240618,094300,680521455,2495,2485,2500,2485,24790
|
|
20240618,094200,618690600,2495,2490,2495,2485,1086
|
|
20240618,094100,615987185,2480,2485,2495,2475,991
|
|
20240618,094000,613528660,2485,2480,2485,2475,13620
|
|
20240618,093900,579800585,2480,2490,2495,2480,6744
|
|
20240618,093800,563033070,2480,2485,2485,2480,13046
|
|
20240618,093700,530662160,2485,2480,2490,2480,208
|
|
20240618,093600,530144715,2480,2485,2495,2480,8816
|
|
20240618,093500,508270345,2485,2495,2495,2485,166
|
|
20240618,093400,507856775,2490,2480,2495,2480,4700
|
|
20240618,093300,496178265,2480,2480,2485,2475,9347
|
|
20240618,093200,472995475,2480,2490,2500,2475,24961
|
|
20240618,093100,411039190,2495,2495,2500,2490,5158
|
|
20240618,093000,398176080,2495,2505,2505,2495,3996
|
|
20240618,092900,388184730,2500,2500,2505,2495,11108
|
|
20240618,092800,360461370,2500,2510,2510,2500,1675
|
|
20240618,092700,356271495,2500,2510,2510,2495,18752
|
|
20240618,092600,309359765,2505,2520,2520,2505,6985
|
|
20240618,092500,291828235,2515,2520,2535,2515,2082
|
|
20240618,092400,286586110,2520,2520,2535,2520,1774
|
|
20240618,092300,282115605,2535,2535,2540,2520,579
|
|
20240618,092200,280653755,2530,2530,2540,2525,623
|
|
20240618,092100,279079875,2540,2540,2540,2535,701
|
|
20240618,092000,277299480,2540,2520,2540,2520,1886
|
|
20240618,091900,272545640,2520,2520,2520,2520,368
|
|
20240618,091800,271618280,2540,2520,2540,2520,509
|
|
20240618,091700,270328035,2515,2515,2515,2515,20
|
|
20240618,091600,270277735,2535,2515,2535,2510,1615
|
|
20240618,091500,266209195,2515,2515,2515,2510,2390
|
|
20240618,091400,260200965,2510,2515,2515,2505,15010
|
|
20240618,091300,222489195,2515,2520,2520,2515,7844
|
|
20240618,091200,202759560,2520,2535,2550,2520,18664
|
|
20240618,091100,155624340,2550,2550,2550,2535,1448
|
|
20240618,091000,151949995,2550,2550,2550,2545,411
|
|
20240618,090900,150903940,2550,2535,2550,2530,5289
|
|
20240618,090800,137489700,2540,2535,2540,2535,1699
|
|
20240618,090700,133180930,2540,2540,2540,2530,4810
|
|
20240618,090600,120976990,2540,2545,2545,2535,4067
|
|
20240618,090500,110646230,2550,2545,2560,2545,10079
|
|
20240618,090400,84901770,2545,2535,2545,2530,777
|
|
20240618,090300,82934555,2525,2525,2530,2520,4062
|
|
20240618,090200,72674925,2525,2535,2535,2525,9810
|
|
20240618,090100,47868055,2535,2565,2570,2530,9816
|
|
20240618,090000,22937365,2555,2530,2595,2530,8972
|