749 lines
36 KiB
CSV
749 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,212600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,212500,1525657550,2445,2445,2445,2445,0
|
|
20240619,212400,1525657550,2445,2445,2445,2445,0
|
|
20240619,212300,1525657550,2445,2445,2445,2445,0
|
|
20240619,212200,1525657550,2445,2445,2445,2445,0
|
|
20240619,212100,1525657550,2445,2445,2445,2445,0
|
|
20240619,212000,1525657550,2445,2445,2445,2445,0
|
|
20240619,211900,1525657550,2445,2445,2445,2445,0
|
|
20240619,211800,1525657550,2445,2445,2445,2445,0
|
|
20240619,211700,1525657550,2445,2445,2445,2445,0
|
|
20240619,211600,1525657550,2445,2445,2445,2445,0
|
|
20240619,211500,1525657550,2445,2445,2445,2445,0
|
|
20240619,211400,1525657550,2445,2445,2445,2445,0
|
|
20240619,211300,1525657550,2445,2445,2445,2445,0
|
|
20240619,211200,1525657550,2445,2445,2445,2445,0
|
|
20240619,211100,1525657550,2445,2445,2445,2445,0
|
|
20240619,211000,1525657550,2445,2445,2445,2445,0
|
|
20240619,210900,1525657550,2445,2445,2445,2445,0
|
|
20240619,210800,1525657550,2445,2445,2445,2445,0
|
|
20240619,210700,1525657550,2445,2445,2445,2445,0
|
|
20240619,210600,1525657550,2445,2445,2445,2445,0
|
|
20240619,210500,1525657550,2445,2445,2445,2445,0
|
|
20240619,210400,1525657550,2445,2445,2445,2445,0
|
|
20240619,210300,1525657550,2445,2445,2445,2445,0
|
|
20240619,210200,1525657550,2445,2445,2445,2445,0
|
|
20240619,210100,1525657550,2445,2445,2445,2445,0
|
|
20240619,210000,1525657550,2445,2445,2445,2445,0
|
|
20240619,205900,1525657550,2445,2445,2445,2445,0
|
|
20240619,205800,1525657550,2445,2445,2445,2445,0
|
|
20240619,205700,1525657550,2445,2445,2445,2445,0
|
|
20240619,205600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,205500,1525657550,2445,2445,2445,2445,0
|
|
20240619,205400,1525657550,2445,2445,2445,2445,0
|
|
20240619,205300,1525657550,2445,2445,2445,2445,0
|
|
20240619,205200,1525657550,2445,2445,2445,2445,0
|
|
20240619,205100,1525657550,2445,2445,2445,2445,0
|
|
20240619,205000,1525657550,2445,2445,2445,2445,0
|
|
20240619,204900,1525657550,2445,2445,2445,2445,0
|
|
20240619,204800,1525657550,2445,2445,2445,2445,0
|
|
20240619,204700,1525657550,2445,2445,2445,2445,0
|
|
20240619,204600,1525657550,2445,2445,2445,2445,0
|
|
20240619,204500,1525657550,2445,2445,2445,2445,0
|
|
20240619,204400,1525657550,2445,2445,2445,2445,0
|
|
20240619,204300,1525657550,2445,2445,2445,2445,0
|
|
20240619,204200,1525657550,2445,2445,2445,2445,0
|
|
20240619,204100,1525657550,2445,2445,2445,2445,0
|
|
20240619,204000,1525657550,2445,2445,2445,2445,0
|
|
20240619,203900,1525657550,2445,2445,2445,2445,0
|
|
20240619,203800,1525657550,2445,2445,2445,2445,0
|
|
20240619,203700,1525657550,2445,2445,2445,2445,0
|
|
20240619,203600,1525657550,2445,2445,2445,2445,0
|
|
20240619,203500,1525657550,2445,2445,2445,2445,0
|
|
20240619,203400,1525657550,2445,2445,2445,2445,0
|
|
20240619,203300,1525657550,2445,2445,2445,2445,0
|
|
20240619,203200,1525657550,2445,2445,2445,2445,0
|
|
20240619,203100,1525657550,2445,2445,2445,2445,0
|
|
20240619,203000,1525657550,2445,2445,2445,2445,0
|
|
20240619,202900,1525657550,2445,2445,2445,2445,0
|
|
20240619,202800,1525657550,2445,2445,2445,2445,0
|
|
20240619,202700,1525657550,2445,2445,2445,2445,0
|
|
20240619,202600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,202500,1525657550,2445,2445,2445,2445,0
|
|
20240619,202400,1525657550,2445,2445,2445,2445,0
|
|
20240619,202300,1525657550,2445,2445,2445,2445,0
|
|
20240619,202200,1525657550,2445,2445,2445,2445,0
|
|
20240619,202100,1525657550,2445,2445,2445,2445,0
|
|
20240619,202000,1525657550,2445,2445,2445,2445,0
|
|
20240619,201900,1525657550,2445,2445,2445,2445,0
|
|
20240619,201800,1525657550,2445,2445,2445,2445,0
|
|
20240619,201700,1525657550,2445,2445,2445,2445,0
|
|
20240619,201600,1525657550,2445,2445,2445,2445,0
|
|
20240619,201500,1525657550,2445,2445,2445,2445,0
|
|
20240619,201400,1525657550,2445,2445,2445,2445,0
|
|
20240619,201300,1525657550,2445,2445,2445,2445,0
|
|
20240619,201200,1525657550,2445,2445,2445,2445,0
|
|
20240619,201100,1525657550,2445,2445,2445,2445,0
|
|
20240619,201000,1525657550,2445,2445,2445,2445,0
|
|
20240619,200900,1525657550,2445,2445,2445,2445,0
|
|
20240619,200800,1525657550,2445,2445,2445,2445,0
|
|
20240619,200700,1525657550,2445,2445,2445,2445,0
|
|
20240619,200600,1525657550,2445,2445,2445,2445,0
|
|
20240619,200500,1525657550,2445,2445,2445,2445,0
|
|
20240619,200400,1525657550,2445,2445,2445,2445,0
|
|
20240619,200300,1525657550,2445,2445,2445,2445,0
|
|
20240619,200200,1525657550,2445,2445,2445,2445,0
|
|
20240619,200100,1525657550,2445,2445,2445,2445,0
|
|
20240619,200000,1525657550,2445,2445,2445,2445,0
|
|
20240619,195900,1525657550,2445,2445,2445,2445,0
|
|
20240619,195800,1525657550,2445,2445,2445,2445,0
|
|
20240619,195700,1525657550,2445,2445,2445,2445,0
|
|
20240619,195600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,195500,1525657550,2445,2445,2445,2445,0
|
|
20240619,195400,1525657550,2445,2445,2445,2445,0
|
|
20240619,195300,1525657550,2445,2445,2445,2445,0
|
|
20240619,195200,1525657550,2445,2445,2445,2445,0
|
|
20240619,195100,1525657550,2445,2445,2445,2445,0
|
|
20240619,195000,1525657550,2445,2445,2445,2445,0
|
|
20240619,194900,1525657550,2445,2445,2445,2445,0
|
|
20240619,194800,1525657550,2445,2445,2445,2445,0
|
|
20240619,194700,1525657550,2445,2445,2445,2445,0
|
|
20240619,194600,1525657550,2445,2445,2445,2445,0
|
|
20240619,194500,1525657550,2445,2445,2445,2445,0
|
|
20240619,194400,1525657550,2445,2445,2445,2445,0
|
|
20240619,194300,1525657550,2445,2445,2445,2445,0
|
|
20240619,194200,1525657550,2445,2445,2445,2445,0
|
|
20240619,194100,1525657550,2445,2445,2445,2445,0
|
|
20240619,194000,1525657550,2445,2445,2445,2445,0
|
|
20240619,193900,1525657550,2445,2445,2445,2445,0
|
|
20240619,193800,1525657550,2445,2445,2445,2445,0
|
|
20240619,193700,1525657550,2445,2445,2445,2445,0
|
|
20240619,193600,1525657550,2445,2445,2445,2445,0
|
|
20240619,193500,1525657550,2445,2445,2445,2445,0
|
|
20240619,193400,1525657550,2445,2445,2445,2445,0
|
|
20240619,193300,1525657550,2445,2445,2445,2445,0
|
|
20240619,193200,1525657550,2445,2445,2445,2445,0
|
|
20240619,193100,1525657550,2445,2445,2445,2445,0
|
|
20240619,193000,1525657550,2445,2445,2445,2445,0
|
|
20240619,192900,1525657550,2445,2445,2445,2445,0
|
|
20240619,192800,1525657550,2445,2445,2445,2445,0
|
|
20240619,192700,1525657550,2445,2445,2445,2445,0
|
|
20240619,192600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,192500,1525657550,2445,2445,2445,2445,0
|
|
20240619,192400,1525657550,2445,2445,2445,2445,0
|
|
20240619,192300,1525657550,2445,2445,2445,2445,0
|
|
20240619,192200,1525657550,2445,2445,2445,2445,0
|
|
20240619,192100,1525657550,2445,2445,2445,2445,0
|
|
20240619,192000,1525657550,2445,2445,2445,2445,0
|
|
20240619,191900,1525657550,2445,2445,2445,2445,0
|
|
20240619,191800,1525657550,2445,2445,2445,2445,0
|
|
20240619,191700,1525657550,2445,2445,2445,2445,0
|
|
20240619,191600,1525657550,2445,2445,2445,2445,0
|
|
20240619,191500,1525657550,2445,2445,2445,2445,0
|
|
20240619,191400,1525657550,2445,2445,2445,2445,0
|
|
20240619,191300,1525657550,2445,2445,2445,2445,0
|
|
20240619,191200,1525657550,2445,2445,2445,2445,0
|
|
20240619,191100,1525657550,2445,2445,2445,2445,0
|
|
20240619,191000,1525657550,2445,2445,2445,2445,0
|
|
20240619,190900,1525657550,2445,2445,2445,2445,0
|
|
20240619,190800,1525657550,2445,2445,2445,2445,0
|
|
20240619,190700,1525657550,2445,2445,2445,2445,0
|
|
20240619,190600,1525657550,2445,2445,2445,2445,0
|
|
20240619,190500,1525657550,2445,2445,2445,2445,0
|
|
20240619,190400,1525657550,2445,2445,2445,2445,0
|
|
20240619,190300,1525657550,2445,2445,2445,2445,0
|
|
20240619,190200,1525657550,2445,2445,2445,2445,0
|
|
20240619,190100,1525657550,2445,2445,2445,2445,0
|
|
20240619,190000,1525657550,2445,2445,2445,2445,0
|
|
20240619,185900,1525657550,2445,2445,2445,2445,0
|
|
20240619,185800,1525657550,2445,2445,2445,2445,0
|
|
20240619,185700,1525657550,2445,2445,2445,2445,0
|
|
20240619,185600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,185500,1525657550,2445,2445,2445,2445,0
|
|
20240619,185400,1525657550,2445,2445,2445,2445,0
|
|
20240619,185300,1525657550,2445,2445,2445,2445,0
|
|
20240619,185200,1525657550,2445,2445,2445,2445,0
|
|
20240619,185100,1525657550,2445,2445,2445,2445,0
|
|
20240619,185000,1525657550,2445,2445,2445,2445,0
|
|
20240619,184900,1525657550,2445,2445,2445,2445,0
|
|
20240619,184800,1525657550,2445,2445,2445,2445,0
|
|
20240619,184700,1525657550,2445,2445,2445,2445,0
|
|
20240619,184600,1525657550,2445,2445,2445,2445,0
|
|
20240619,184500,1525657550,2445,2445,2445,2445,0
|
|
20240619,184400,1525657550,2445,2445,2445,2445,0
|
|
20240619,184300,1525657550,2445,2445,2445,2445,0
|
|
20240619,184200,1525657550,2445,2445,2445,2445,0
|
|
20240619,184100,1525657550,2445,2445,2445,2445,0
|
|
20240619,184000,1525657550,2445,2445,2445,2445,0
|
|
20240619,183900,1525657550,2445,2445,2445,2445,0
|
|
20240619,183800,1525657550,2445,2445,2445,2445,0
|
|
20240619,183700,1525657550,2445,2445,2445,2445,0
|
|
20240619,183600,1525657550,2445,2445,2445,2445,0
|
|
20240619,183500,1525657550,2445,2445,2445,2445,0
|
|
20240619,183400,1525657550,2445,2445,2445,2445,0
|
|
20240619,183300,1525657550,2445,2445,2445,2445,0
|
|
20240619,183200,1525657550,2445,2445,2445,2445,0
|
|
20240619,183100,1525657550,2445,2445,2445,2445,0
|
|
20240619,183000,1525657550,2445,2445,2445,2445,0
|
|
20240619,182900,1525657550,2445,2445,2445,2445,0
|
|
20240619,182800,1525657550,2445,2445,2445,2445,0
|
|
20240619,182700,1525657550,2445,2445,2445,2445,0
|
|
20240619,182600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,182500,1525657550,2445,2445,2445,2445,0
|
|
20240619,182400,1525657550,2445,2445,2445,2445,0
|
|
20240619,182300,1525657550,2445,2445,2445,2445,0
|
|
20240619,182200,1525657550,2445,2445,2445,2445,0
|
|
20240619,182100,1525657550,2445,2445,2445,2445,0
|
|
20240619,182000,1525657550,2445,2445,2445,2445,0
|
|
20240619,181900,1525657550,2445,2445,2445,2445,0
|
|
20240619,181800,1525657550,2445,2445,2445,2445,0
|
|
20240619,181700,1525657550,2445,2445,2445,2445,0
|
|
20240619,181600,1525657550,2445,2445,2445,2445,0
|
|
20240619,181500,1525657550,2445,2445,2445,2445,0
|
|
20240619,181400,1525657550,2445,2445,2445,2445,0
|
|
20240619,181300,1525657550,2445,2445,2445,2445,0
|
|
20240619,181200,1525657550,2445,2445,2445,2445,0
|
|
20240619,181100,1525657550,2445,2445,2445,2445,0
|
|
20240619,181000,1525657550,2445,2445,2445,2445,0
|
|
20240619,180900,1525657550,2445,2445,2445,2445,0
|
|
20240619,180800,1525657550,2445,2445,2445,2445,0
|
|
20240619,180700,1525657550,2445,2445,2445,2445,0
|
|
20240619,180600,1525657550,2445,2445,2445,2445,0
|
|
20240619,180500,1525657550,2445,2445,2445,2445,0
|
|
20240619,180400,1525657550,2445,2445,2445,2445,0
|
|
20240619,180300,1525657550,2445,2445,2445,2445,0
|
|
20240619,180200,1525657550,2445,2445,2445,2445,0
|
|
20240619,180100,1525657550,2445,2445,2445,2445,0
|
|
20240619,180000,1525657550,2445,2445,2445,2445,0
|
|
20240619,175900,1525657550,2445,2445,2445,2445,0
|
|
20240619,175800,1525657550,2445,2445,2445,2445,0
|
|
20240619,175700,1525657550,2445,2445,2445,2445,0
|
|
20240619,175600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,175500,1525657550,2445,2445,2445,2445,0
|
|
20240619,175400,1525657550,2445,2445,2445,2445,0
|
|
20240619,175300,1525657550,2445,2445,2445,2445,0
|
|
20240619,175200,1525657550,2445,2445,2445,2445,0
|
|
20240619,175100,1525657550,2445,2445,2445,2445,0
|
|
20240619,175000,1525657550,2445,2445,2445,2445,0
|
|
20240619,174900,1525657550,2445,2445,2445,2445,0
|
|
20240619,174800,1525657550,2445,2445,2445,2445,0
|
|
20240619,174700,1525657550,2445,2445,2445,2445,0
|
|
20240619,174600,1525657550,2445,2445,2445,2445,0
|
|
20240619,174500,1525657550,2445,2445,2445,2445,0
|
|
20240619,174400,1525657550,2445,2445,2445,2445,0
|
|
20240619,174300,1525657550,2445,2445,2445,2445,0
|
|
20240619,174200,1525657550,2445,2445,2445,2445,0
|
|
20240619,174100,1525657550,2445,2445,2445,2445,0
|
|
20240619,174000,1525657550,2445,2445,2445,2445,0
|
|
20240619,173900,1525657550,2445,2445,2445,2445,0
|
|
20240619,173800,1525657550,2445,2445,2445,2445,0
|
|
20240619,173700,1525657550,2445,2445,2445,2445,0
|
|
20240619,173600,1525657550,2445,2445,2445,2445,0
|
|
20240619,173500,1525657550,2445,2445,2445,2445,0
|
|
20240619,173400,1525657550,2445,2445,2445,2445,0
|
|
20240619,173300,1525657550,2445,2445,2445,2445,0
|
|
20240619,173200,1525657550,2445,2445,2445,2445,0
|
|
20240619,173100,1525657550,2445,2445,2445,2445,0
|
|
20240619,173000,1525657550,2445,2445,2445,2445,0
|
|
20240619,172900,1525657550,2445,2445,2445,2445,0
|
|
20240619,172800,1525657550,2445,2445,2445,2445,0
|
|
20240619,172700,1525657550,2445,2445,2445,2445,0
|
|
20240619,172600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,172500,1525657550,2445,2445,2445,2445,0
|
|
20240619,172400,1525657550,2445,2445,2445,2445,0
|
|
20240619,172300,1525657550,2445,2445,2445,2445,0
|
|
20240619,172200,1525657550,2445,2445,2445,2445,0
|
|
20240619,172100,1525657550,2445,2445,2445,2445,0
|
|
20240619,172000,1525657550,2445,2445,2445,2445,0
|
|
20240619,171900,1525657550,2445,2445,2445,2445,0
|
|
20240619,171800,1525657550,2445,2445,2445,2445,0
|
|
20240619,171700,1525657550,2445,2445,2445,2445,0
|
|
20240619,171600,1525657550,2445,2445,2445,2445,0
|
|
20240619,171500,1525657550,2445,2445,2445,2445,0
|
|
20240619,171400,1525657550,2445,2445,2445,2445,0
|
|
20240619,171300,1525657550,2445,2445,2445,2445,0
|
|
20240619,171200,1525657550,2445,2445,2445,2445,0
|
|
20240619,171100,1525657550,2445,2445,2445,2445,0
|
|
20240619,171000,1525657550,2445,2445,2445,2445,0
|
|
20240619,170900,1525657550,2445,2445,2445,2445,0
|
|
20240619,170800,1525657550,2445,2445,2445,2445,0
|
|
20240619,170700,1525657550,2445,2445,2445,2445,0
|
|
20240619,170600,1525657550,2445,2445,2445,2445,0
|
|
20240619,170500,1525657550,2445,2445,2445,2445,0
|
|
20240619,170400,1525657550,2445,2445,2445,2445,0
|
|
20240619,170300,1525657550,2445,2445,2445,2445,0
|
|
20240619,170200,1525657550,2445,2445,2445,2445,0
|
|
20240619,170100,1525657550,2445,2445,2445,2445,0
|
|
20240619,170000,1525657550,2445,2445,2445,2445,0
|
|
20240619,165900,1525657550,2445,2445,2445,2445,0
|
|
20240619,165800,1525657550,2445,2445,2445,2445,0
|
|
20240619,165700,1525657550,2445,2445,2445,2445,0
|
|
20240619,165600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,165500,1525657550,2445,2445,2445,2445,0
|
|
20240619,165400,1525657550,2445,2445,2445,2445,0
|
|
20240619,165300,1525657550,2445,2445,2445,2445,0
|
|
20240619,165200,1525657550,2445,2445,2445,2445,0
|
|
20240619,165100,1525657550,2445,2445,2445,2445,0
|
|
20240619,165000,1525657550,2445,2445,2445,2445,0
|
|
20240619,164900,1525657550,2445,2445,2445,2445,0
|
|
20240619,164800,1525657550,2445,2445,2445,2445,0
|
|
20240619,164700,1525657550,2445,2445,2445,2445,0
|
|
20240619,164600,1525657550,2445,2445,2445,2445,0
|
|
20240619,164500,1525657550,2445,2445,2445,2445,0
|
|
20240619,164400,1525657550,2445,2445,2445,2445,0
|
|
20240619,164300,1525657550,2445,2445,2445,2445,0
|
|
20240619,164200,1525657550,2445,2445,2445,2445,0
|
|
20240619,164100,1525657550,2445,2445,2445,2445,0
|
|
20240619,164000,1525657550,2445,2445,2445,2445,0
|
|
20240619,163900,1525657550,2445,2445,2445,2445,0
|
|
20240619,163800,1525657550,2445,2445,2445,2445,0
|
|
20240619,163700,1525657550,2445,2445,2445,2445,0
|
|
20240619,163600,1525657550,2445,2445,2445,2445,0
|
|
20240619,163500,1525657550,2445,2445,2445,2445,0
|
|
20240619,163400,1525657550,2445,2445,2445,2445,0
|
|
20240619,163300,1525657550,2445,2445,2445,2445,0
|
|
20240619,163200,1525657550,2445,2445,2445,2445,0
|
|
20240619,163100,1525657550,2445,2445,2445,2445,0
|
|
20240619,163000,1525657550,2445,2445,2445,2445,0
|
|
20240619,162900,1525657550,2445,2445,2445,2445,0
|
|
20240619,162800,1525657550,2445,2445,2445,2445,0
|
|
20240619,162700,1525657550,2445,2445,2445,2445,0
|
|
20240619,162600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,162500,1525657550,2445,2445,2445,2445,0
|
|
20240619,162400,1525657550,2445,2445,2445,2445,0
|
|
20240619,162300,1525657550,2445,2445,2445,2445,0
|
|
20240619,162200,1525657550,2445,2445,2445,2445,0
|
|
20240619,162100,1525657550,2445,2445,2445,2445,0
|
|
20240619,162000,1525657550,2445,2445,2445,2445,0
|
|
20240619,161900,1525657550,2445,2445,2445,2445,0
|
|
20240619,161800,1525657550,2445,2445,2445,2445,0
|
|
20240619,161700,1525657550,2445,2445,2445,2445,0
|
|
20240619,161600,1525657550,2445,2445,2445,2445,0
|
|
20240619,161500,1525657550,2445,2445,2445,2445,0
|
|
20240619,161400,1525657550,2445,2445,2445,2445,0
|
|
20240619,161300,1525657550,2445,2445,2445,2445,0
|
|
20240619,161200,1525657550,2445,2445,2445,2445,0
|
|
20240619,161100,1525657550,2445,2445,2445,2445,0
|
|
20240619,161000,1525657550,2445,2445,2445,2445,0
|
|
20240619,160900,1525657550,2445,2445,2445,2445,0
|
|
20240619,160800,1525657550,2445,2445,2445,2445,0
|
|
20240619,160700,1525657550,2445,2445,2445,2445,0
|
|
20240619,160600,1525657550,2445,2445,2445,2445,0
|
|
20240619,160500,1525657550,2445,2445,2445,2445,0
|
|
20240619,160400,1525657550,2445,2445,2445,2445,0
|
|
20240619,160300,1525657550,2445,2445,2445,2445,0
|
|
20240619,160200,1525657550,2445,2445,2445,2445,0
|
|
20240619,160100,1525657550,2445,2445,2445,2445,0
|
|
20240619,160000,1525657550,2445,2445,2445,2445,0
|
|
20240619,155900,1525657550,2445,2445,2445,2445,0
|
|
20240619,155800,1525657550,2445,2445,2445,2445,0
|
|
20240619,155700,1525657550,2445,2445,2445,2445,0
|
|
20240619,155600,1525657550,2445,2445,2445,2445,5510
|
|
20240619,155500,1525657550,2445,2445,2445,2445,0
|
|
20240619,155400,1525657550,2445,2445,2445,2445,0
|
|
20240619,155300,1525657550,2445,2445,2445,2445,0
|
|
20240619,155200,1525657550,2445,2445,2445,2445,0
|
|
20240619,155100,1525657550,2445,2445,2445,2445,0
|
|
20240619,155000,1525657550,2445,2445,2445,2445,0
|
|
20240619,154900,1525657550,2445,2445,2445,2445,0
|
|
20240619,154800,1525657550,2445,2445,2445,2445,0
|
|
20240619,154700,1525657550,2445,2445,2445,2445,0
|
|
20240619,154600,1525657550,2445,2445,2445,2445,0
|
|
20240619,154500,1525657550,2445,2445,2445,2445,0
|
|
20240619,154400,1525657550,2445,2445,2445,2445,0
|
|
20240619,154300,1525657550,2445,2445,2445,2445,0
|
|
20240619,154200,1525657550,2445,2445,2445,2445,0
|
|
20240619,154100,1525657550,2445,2445,2445,2445,0
|
|
20240619,154000,1525657550,2445,2445,2445,2445,0
|
|
20240619,153900,1525657550,2445,2445,2445,2445,0
|
|
20240619,153800,1525657550,2445,2445,2445,2445,0
|
|
20240619,153700,1525657550,2445,2445,2445,2445,0
|
|
20240619,153600,1525657550,2445,2445,2445,2445,0
|
|
20240619,153500,1525657550,2445,2445,2445,2445,0
|
|
20240619,153400,1525657550,2445,2445,2445,2445,0
|
|
20240619,153300,1525657550,2445,2445,2445,2445,0
|
|
20240619,153200,1525657550,2445,2445,2445,2445,0
|
|
20240619,153100,1525657550,2445,2445,2445,2445,0
|
|
20240619,153000,1525657550,2445,2445,2445,2445,5510
|
|
20240619,152900,1512185600,2440,2440,2440,2440,0
|
|
20240619,152800,1512185600,2440,2440,2440,2440,0
|
|
20240619,152700,1512185600,2440,2440,2440,2440,0
|
|
20240619,152600,1512185600,2440,2440,2440,2440,0
|
|
20240619,152500,1512185600,2440,2440,2440,2440,0
|
|
20240619,152400,1512185600,2440,2440,2440,2440,0
|
|
20240619,152300,1512185600,2440,2440,2440,2440,0
|
|
20240619,152200,1512185600,2440,2440,2440,2440,0
|
|
20240619,152100,1512185600,2440,2440,2440,2440,0
|
|
20240619,152000,1512185600,2440,2440,2440,2440,0
|
|
20240619,151900,1512185600,2440,2445,2450,2435,2465
|
|
20240619,151800,1506162415,2445,2440,2450,2440,6305
|
|
20240619,151700,1490756120,2435,2430,2435,2430,4520
|
|
20240619,151600,1479766705,2430,2435,2435,2430,490
|
|
20240619,151500,1478575235,2430,2435,2435,2430,5880
|
|
20240619,151400,1464284335,2435,2435,2435,2435,111
|
|
20240619,151300,1464014050,2435,2435,2435,2430,73
|
|
20240619,151200,1463836300,2435,2435,2435,2435,6
|
|
20240619,151100,1463821690,2435,2435,2435,2435,0
|
|
20240619,151000,1463821690,2435,2435,2435,2435,76
|
|
20240619,150900,1463636630,2440,2440,2440,2440,0
|
|
20240619,150800,1463636630,2440,2440,2440,2440,130
|
|
20240619,150700,1463319430,2440,2440,2440,2430,18185
|
|
20240619,150600,1419090930,2440,2440,2440,2440,933
|
|
20240619,150500,1416814410,2445,2440,2445,2440,215
|
|
20240619,150400,1416288790,2445,2440,2445,2435,6595
|
|
20240619,150300,1400201880,2440,2440,2440,2440,71
|
|
20240619,150200,1400028640,2440,2435,2440,2435,840
|
|
20240619,150100,1397979730,2440,2440,2440,2440,2
|
|
20240619,150000,1397974850,2440,2435,2440,2435,2155
|
|
20240619,145900,1392717415,2440,2440,2440,2435,505
|
|
20240619,145800,1391487715,2435,2440,2440,2435,2702
|
|
20240619,145700,1384894840,2440,2440,2440,2440,20
|
|
20240619,145600,1384846040,2440,2440,2440,2440,100
|
|
20240619,145500,1384602040,2440,2440,2440,2440,1
|
|
20240619,145400,1384599600,2440,2435,2440,2435,151
|
|
20240619,145300,1384231910,2435,2440,2440,2435,523
|
|
20240619,145200,1382955890,2440,2440,2440,2440,364
|
|
20240619,145100,1382067730,2440,2440,2440,2440,100
|
|
20240619,145000,1381823730,2435,2440,2440,2435,767
|
|
20240619,144900,1379955995,2440,2440,2440,2440,500
|
|
20240619,144800,1378735995,2435,2435,2435,2435,106
|
|
20240619,144700,1378477885,2435,2435,2435,2435,0
|
|
20240619,144600,1378477885,2435,2435,2435,2435,3
|
|
20240619,144500,1378470580,2440,2435,2440,2435,1603
|
|
20240619,144400,1374561620,2435,2435,2435,2435,150
|
|
20240619,144300,1374196370,2430,2435,2435,2430,3385
|
|
20240619,144200,1365969575,2435,2435,2435,2435,350
|
|
20240619,144100,1365117325,2440,2435,2440,2435,515
|
|
20240619,144000,1363860855,2440,2440,2440,2440,0
|
|
20240619,143900,1363860855,2440,2435,2440,2435,699
|
|
20240619,143800,1362158780,2435,2435,2435,2435,1237
|
|
20240619,143700,1359146685,2435,2435,2435,2435,560
|
|
20240619,143600,1357783085,2435,2440,2440,2435,1003
|
|
20240619,143500,1355340775,2435,2435,2435,2435,46
|
|
20240619,143400,1355228765,2435,2435,2435,2435,520
|
|
20240619,143300,1353962565,2440,2440,2440,2440,21
|
|
20240619,143200,1353911325,2440,2440,2440,2440,0
|
|
20240619,143100,1353911325,2440,2435,2440,2435,844
|
|
20240619,143000,1351856180,2435,2435,2435,2435,163
|
|
20240619,142900,1351459275,2435,2435,2435,2435,110
|
|
20240619,142800,1351191425,2435,2435,2435,2435,557
|
|
20240619,142700,1349835130,2435,2440,2440,2435,1001
|
|
20240619,142600,1347397690,2440,2440,2440,2440,0
|
|
20240619,142500,1347397690,2440,2440,2440,2440,1
|
|
20240619,142400,1347395250,2440,2440,2440,2440,6
|
|
20240619,142300,1347380610,2435,2435,2435,2435,0
|
|
20240619,142200,1347380610,2435,2440,2440,2435,164
|
|
20240619,142100,1346980750,2440,2440,2440,2440,100
|
|
20240619,142000,1346736750,2440,2440,2440,2440,0
|
|
20240619,141900,1346736750,2440,2430,2440,2430,7
|
|
20240619,141800,1346719710,2440,2440,2440,2440,8
|
|
20240619,141700,1346700190,2430,2430,2430,2430,0
|
|
20240619,141600,1346700190,2430,2430,2430,2430,301
|
|
20240619,141500,1345968760,2430,2430,2440,2430,111
|
|
20240619,141400,1345699020,2435,2440,2440,2435,496
|
|
20240619,141300,1344491225,2435,2445,2445,2435,611
|
|
20240619,141200,1343003420,2445,2440,2445,2440,40
|
|
20240619,141100,1342905705,2445,2435,2445,2435,323
|
|
20240619,141000,1342119055,2435,2445,2445,2435,22
|
|
20240619,140900,1342065285,2445,2440,2445,2440,175
|
|
20240619,140800,1341637965,2435,2435,2435,2435,0
|
|
20240619,140700,1341637965,2435,2435,2435,2435,21
|
|
20240619,140600,1341586830,2445,2440,2445,2440,616
|
|
20240619,140500,1340083785,2435,2445,2445,2435,4
|
|
20240619,140400,1340074015,2445,2435,2445,2435,1489
|
|
20240619,140300,1336447550,2440,2435,2440,2435,1173
|
|
20240619,140200,1333590430,2440,2440,2440,2440,5001
|
|
20240619,140100,1321387990,2440,2440,2440,2440,0
|
|
20240619,140000,1321387990,2440,2435,2440,2435,2
|
|
20240619,135900,1321383115,2440,2440,2440,2435,19
|
|
20240619,135800,1321336815,2440,2440,2440,2440,0
|
|
20240619,135700,1321336815,2440,2440,2440,2440,19
|
|
20240619,135600,1321290455,2435,2440,2440,2435,338
|
|
20240619,135500,1320465925,2440,2440,2440,2440,3
|
|
20240619,135400,1320458605,2435,2435,2440,2435,29
|
|
20240619,135300,1320387855,2440,2440,2440,2435,24
|
|
20240619,135200,1320329300,2440,2435,2440,2435,9
|
|
20240619,135100,1320307365,2435,2435,2435,2435,1255
|
|
20240619,135000,1317251440,2430,2430,2430,2430,1730
|
|
20240619,134900,1313047540,2425,2430,2430,2425,151
|
|
20240619,134800,1312680615,2430,2430,2430,2430,298
|
|
20240619,134700,1311956475,2430,2430,2430,2430,11
|
|
20240619,134600,1311929745,2430,2430,2430,2430,10
|
|
20240619,134500,1311905445,2430,2430,2430,2430,31
|
|
20240619,134400,1311830115,2425,2425,2425,2425,0
|
|
20240619,134300,1311830115,2425,2425,2425,2425,1
|
|
20240619,134200,1311827690,2430,2430,2430,2430,0
|
|
20240619,134100,1311827690,2430,2430,2430,2430,215
|
|
20240619,134000,1311305240,2430,2435,2435,2430,1509
|
|
20240619,133900,1307638320,2435,2435,2435,2435,140
|
|
20240619,133800,1307297420,2430,2430,2430,2430,2764
|
|
20240619,133700,1300580900,2430,2430,2430,2430,5
|
|
20240619,133600,1300568750,2430,2430,2430,2430,50
|
|
20240619,133500,1300447250,2430,2435,2435,2430,282
|
|
20240619,133400,1299761490,2435,2430,2435,2430,220
|
|
20240619,133300,1299226840,2430,2430,2430,2430,2008
|
|
20240619,133200,1294347400,2435,2435,2435,2435,102
|
|
20240619,133100,1294099030,2435,2435,2435,2435,10
|
|
20240619,133000,1294074680,2435,2435,2435,2435,7
|
|
20240619,132900,1294057635,2430,2435,2435,2430,112
|
|
20240619,132800,1293785415,2435,2435,2435,2435,200
|
|
20240619,132700,1293298415,2430,2430,2430,2430,0
|
|
20240619,132600,1293298415,2430,2430,2430,2430,1025
|
|
20240619,132500,1290807665,2430,2430,2430,2430,250
|
|
20240619,132400,1290200165,2430,2430,2430,2430,501
|
|
20240619,132300,1288982735,2430,2430,2430,2430,1040
|
|
20240619,132200,1286455535,2430,2430,2430,2430,1067
|
|
20240619,132100,1283862725,2430,2430,2430,2430,20
|
|
20240619,132000,1283814125,2430,2430,2430,2425,1447
|
|
20240619,131900,1280300415,2430,2430,2430,2430,754
|
|
20240619,131800,1278468195,2430,2430,2430,2425,471
|
|
20240619,131700,1277323700,2430,2430,2430,2430,8
|
|
20240619,131600,1277304260,2425,2430,2430,2425,140
|
|
20240619,131500,1276964510,2430,2430,2430,2430,25
|
|
20240619,131400,1276903760,2430,2430,2430,2430,0
|
|
20240619,131300,1276903760,2430,2430,2430,2430,2000
|
|
20240619,131200,1272043760,2435,2435,2435,2435,101
|
|
20240619,131100,1271797825,2430,2430,2435,2430,2902
|
|
20240619,131000,1264745910,2430,2430,2430,2425,1887
|
|
20240619,130900,1260165285,2425,2430,2430,2425,738
|
|
20240619,130800,1258375580,2430,2430,2430,2430,588
|
|
20240619,130700,1256946740,2430,2430,2430,2430,137
|
|
20240619,130600,1256613830,2430,2430,2430,2430,197
|
|
20240619,130500,1256135120,2430,2430,2430,2430,0
|
|
20240619,130400,1256135120,2430,2435,2435,2430,6185
|
|
20240619,130300,1241105550,2435,2435,2435,2435,0
|
|
20240619,130200,1241105550,2435,2435,2435,2435,0
|
|
20240619,130100,1241105550,2435,2435,2435,2435,5
|
|
20240619,130000,1241093375,2435,2435,2435,2435,0
|
|
20240619,125900,1241093375,2435,2435,2435,2435,107
|
|
20240619,125800,1240832830,2435,2435,2435,2435,251
|
|
20240619,125700,1240221645,2430,2430,2430,2430,456
|
|
20240619,125600,1239113565,2435,2430,2435,2430,248
|
|
20240619,125500,1238510915,2435,2430,2435,2430,644
|
|
20240619,125400,1236945990,2425,2430,2430,2425,25
|
|
20240619,125300,1236885255,2425,2435,2435,2425,28
|
|
20240619,125200,1236817125,2435,2435,2435,2430,1155
|
|
20240619,125100,1234010075,2435,2435,2435,2435,251
|
|
20240619,125000,1233398890,2435,2430,2435,2430,1076
|
|
20240619,124900,1230783460,2430,2430,2435,2430,6375
|
|
20240619,124800,1215292140,2430,2430,2430,2425,1945
|
|
20240619,124700,1210570845,2430,2430,2430,2430,4000
|
|
20240619,124600,1200850845,2435,2435,2435,2435,51
|
|
20240619,124500,1200726660,2435,2435,2435,2435,569
|
|
20240619,124400,1199341145,2435,2430,2435,2430,177
|
|
20240619,124300,1198910515,2430,2435,2435,2430,315
|
|
20240619,124200,1198143990,2435,2435,2440,2435,10869
|
|
20240619,124100,1171677970,2430,2430,2430,2430,0
|
|
20240619,124000,1171677970,2430,2435,2435,2430,1030
|
|
20240619,123900,1169169970,2435,2435,2435,2435,10
|
|
20240619,123800,1169145620,2435,2435,2435,2430,2034
|
|
20240619,123700,1164192840,2430,2430,2430,2430,511
|
|
20240619,123600,1162951110,2430,2430,2435,2430,2352
|
|
20240619,123500,1157235730,2430,2430,2430,2430,49
|
|
20240619,123400,1157116660,2430,2425,2430,2425,797
|
|
20240619,123300,1155183920,2430,2430,2430,2430,543
|
|
20240619,123200,1153864430,2430,2430,2430,2430,229
|
|
20240619,123100,1153307960,2425,2425,2425,2425,100
|
|
20240619,123000,1153065460,2430,2425,2430,2425,2734
|
|
20240619,122900,1146425480,2430,2430,2430,2425,16
|
|
20240619,122800,1146386655,2425,2425,2425,2425,3706
|
|
20240619,122700,1137399605,2420,2420,2425,2420,458
|
|
20240619,122600,1136290465,2425,2425,2425,2425,1050
|
|
20240619,122500,1133744215,2425,2425,2425,2425,0
|
|
20240619,122400,1133744215,2425,2425,2425,2425,5
|
|
20240619,122300,1133732090,2420,2425,2425,2420,332
|
|
20240619,122200,1132928580,2425,2425,2425,2420,556
|
|
20240619,122100,1131581705,2425,2420,2425,2420,80
|
|
20240619,122000,1131387960,2425,2425,2425,2420,4080
|
|
20240619,121900,1121495640,2425,2420,2425,2420,2596
|
|
20240619,121800,1115213225,2420,2420,2425,2415,11770
|
|
20240619,121700,1086763125,2420,2420,2420,2420,353
|
|
20240619,121600,1085908865,2420,2420,2420,2420,245
|
|
20240619,121500,1085315965,2415,2420,2420,2415,11
|
|
20240619,121400,1085289350,2415,2420,2420,2415,438
|
|
20240619,121300,1084231145,2415,2420,2420,2415,3117
|
|
20240619,121200,1076699930,2420,2415,2420,2415,1266
|
|
20240619,121100,1073637240,2415,2420,2420,2415,3368
|
|
20240619,121000,1065503425,2420,2420,2425,2420,9974
|
|
20240619,120900,1041366255,2420,2425,2425,2420,9000
|
|
20240619,120800,1019553780,2425,2430,2430,2425,2514
|
|
20240619,120700,1013457140,2430,2425,2430,2425,8465
|
|
20240619,120600,992926820,2430,2430,2430,2430,60
|
|
20240619,120500,992781020,2430,2430,2430,2430,432
|
|
20240619,120400,991731260,2435,2430,2435,2425,4726
|
|
20240619,120300,980268960,2430,2430,2430,2430,385
|
|
20240619,120200,979333410,2435,2435,2435,2435,0
|
|
20240619,120100,979333410,2435,2435,2435,2430,275
|
|
20240619,120000,978665040,2435,2435,2435,2430,135
|
|
20240619,115900,978336320,2435,2430,2435,2425,3067
|
|
20240619,115800,970883810,2430,2435,2440,2430,34750
|
|
20240619,115700,886380490,2440,2440,2440,2440,100
|
|
20240619,115600,886136490,2440,2440,2440,2435,1115
|
|
20240619,115500,883418390,2440,2435,2440,2435,92
|
|
20240619,115400,883194330,2440,2440,2440,2440,16
|
|
20240619,115300,883155290,2435,2435,2435,2435,840
|
|
20240619,115200,881109890,2435,2435,2435,2435,1889
|
|
20240619,115100,876510175,2440,2440,2440,2440,250
|
|
20240619,115000,875900175,2440,2435,2440,2435,963
|
|
20240619,114900,873553455,2435,2435,2435,2435,649
|
|
20240619,114800,871973140,2435,2440,2440,2435,1312
|
|
20240619,114700,868777920,2440,2440,2440,2440,150
|
|
20240619,114600,868411920,2440,2440,2440,2440,861
|
|
20240619,114500,866311080,2440,2440,2440,2440,1221
|
|
20240619,114400,863331840,2435,2440,2440,2435,134
|
|
20240619,114300,863005500,2440,2440,2440,2440,67
|
|
20240619,114200,862842020,2440,2440,2440,2440,65
|
|
20240619,114100,862683420,2435,2435,2440,2435,1248
|
|
20240619,114000,859644215,2435,2440,2445,2435,2323
|
|
20240619,113900,853982350,2445,2440,2445,2435,416
|
|
20240619,113800,852965285,2440,2440,2440,2440,5608
|
|
20240619,113700,839281765,2445,2445,2445,2445,2
|
|
20240619,113600,839276875,2440,2445,2445,2440,717
|
|
20240619,113500,837527365,2440,2440,2440,2440,0
|
|
20240619,113400,837527365,2440,2450,2450,2440,37
|
|
20240619,113300,837437065,2440,2440,2450,2440,1003
|
|
20240619,113200,834989595,2445,2445,2445,2445,59
|
|
20240619,113100,834845340,2445,2440,2445,2440,1150
|
|
20240619,113000,832039240,2440,2440,2450,2435,2222
|
|
20240619,112900,826620050,2440,2445,2445,2440,20239
|
|
20240619,112800,777234375,2445,2440,2445,2440,2252
|
|
20240619,112700,771731335,2445,2445,2445,2445,5763
|
|
20240619,112600,757640800,2445,2445,2445,2445,1049
|
|
20240619,112500,755075995,2445,2450,2450,2445,1009
|
|
20240619,112400,752607770,2450,2450,2450,2450,25
|
|
20240619,112300,752546520,2450,2450,2450,2445,806
|
|
20240619,112200,750575660,2445,2450,2450,2445,10
|
|
20240619,112100,750551185,2450,2450,2450,2450,3247
|
|
20240619,112000,742596035,2450,2450,2450,2450,110
|
|
20240619,111900,742326535,2450,2450,2450,2450,249
|
|
20240619,111800,741716485,2450,2450,2450,2445,1532
|
|
20240619,111700,737966930,2450,2450,2450,2450,0
|
|
20240619,111600,737966930,2450,2455,2455,2450,52
|
|
20240619,111500,737839520,2450,2450,2450,2450,4255
|
|
20240619,111400,727414770,2450,2450,2450,2450,663
|
|
20240619,111300,725790420,2460,2460,2460,2460,1
|
|
20240619,111200,725787960,2445,2460,2460,2445,4
|
|
20240619,111100,725778135,2460,2445,2460,2445,1627
|
|
20240619,111000,721786645,2445,2445,2445,2445,0
|
|
20240619,110900,721786645,2445,2450,2455,2445,435
|
|
20240619,110800,720720955,2450,2450,2455,2450,283
|
|
20240619,110700,720027600,2455,2450,2455,2450,2
|
|
20240619,110600,720022695,2460,2455,2460,2455,176
|
|
20240619,110500,719590610,2460,2455,2460,2455,45
|
|
20240619,110400,719480110,2460,2460,2460,2460,422
|
|
20240619,110300,718441990,2460,2460,2460,2460,0
|
|
20240619,110200,718441990,2460,2450,2460,2450,395
|
|
20240619,110100,717474220,2450,2450,2450,2445,502
|
|
20240619,110000,716246820,2445,2450,2450,2445,52
|
|
20240619,105900,716119425,2445,2450,2450,2445,1600
|
|
20240619,105800,712206925,2450,2450,2450,2445,403
|
|
20240619,105700,711221360,2450,2450,2450,2450,5
|
|
20240619,105600,711209110,2450,2450,2450,2450,53
|
|
20240619,105500,711079260,2450,2460,2460,2450,581
|
|
20240619,105400,709655770,2450,2450,2450,2450,10237
|
|
20240619,105300,684575120,2455,2455,2455,2450,1222
|
|
20240619,105200,681576110,2450,2455,2455,2450,1489
|
|
20240619,105100,677922085,2455,2455,2455,2455,464
|
|
20240619,105000,676782965,2455,2455,2455,2455,0
|
|
20240619,104900,676782965,2455,2455,2455,2455,312
|
|
20240619,104800,676017005,2455,2455,2455,2455,0
|
|
20240619,104700,676017005,2455,2455,2455,2455,5
|
|
20240619,104600,676004730,2450,2450,2450,2450,230
|
|
20240619,104500,675441230,2450,2450,2450,2450,300
|
|
20240619,104400,674706230,2450,2455,2455,2450,9450
|
|
20240619,104300,651553725,2455,2455,2455,2455,5
|
|
20240619,104200,651541450,2455,2460,2460,2455,154
|
|
20240619,104100,651162920,2460,2460,2460,2460,5
|
|
20240619,104000,651150620,2450,2455,2455,2450,3251
|
|
20240619,103900,643169640,2460,2455,2460,2455,53
|
|
20240619,103800,643039460,2455,2455,2455,2455,1907
|
|
20240619,103700,638357775,2455,2460,2460,2455,1923
|
|
20240619,103600,633636760,2460,2460,2460,2455,1344
|
|
20240619,103500,630337025,2460,2460,2460,2460,113
|
|
20240619,103400,630059045,2460,2460,2460,2460,20
|
|
20240619,103300,630009845,2460,2460,2460,2460,53
|
|
20240619,103200,629879465,2460,2460,2460,2460,2
|
|
20240619,103100,629874545,2470,2470,2470,2470,25
|
|
20240619,103000,629812795,2470,2460,2470,2455,1347
|
|
20240619,102900,626505005,2460,2465,2465,2460,173
|
|
20240619,102800,626079275,2465,2465,2465,2465,7
|
|
20240619,102700,626062020,2465,2465,2465,2465,70
|
|
20240619,102600,625889470,2465,2465,2465,2465,0
|
|
20240619,102500,625889470,2465,2470,2470,2460,1787
|
|
20240619,102400,621493015,2465,2470,2470,2465,522
|
|
20240619,102300,620206230,2470,2470,2470,2470,37
|
|
20240619,102200,620114840,2470,2465,2470,2465,2722
|
|
20240619,102100,613401615,2465,2460,2465,2460,301
|
|
20240619,102000,612660150,2460,2460,2460,2460,11
|
|
20240619,101900,612633090,2465,2465,2465,2465,0
|
|
20240619,101800,612633090,2465,2465,2465,2465,6
|
|
20240619,101700,612618300,2465,2465,2465,2465,15
|
|
20240619,101600,612581325,2465,2465,2465,2460,891
|
|
20240619,101500,610385015,2470,2460,2470,2460,1062
|
|
20240619,101400,607768050,2460,2455,2460,2455,2723
|
|
20240619,101300,601076335,2455,2455,2455,2455,335
|
|
20240619,101200,600253910,2455,2455,2455,2455,100
|
|
20240619,101100,600008410,2460,2460,2460,2460,0
|
|
20240619,101000,600008410,2460,2465,2465,2460,1638
|
|
20240619,100900,595978900,2465,2465,2465,2465,0
|
|
20240619,100800,595978900,2465,2460,2465,2460,1144
|
|
20240619,100700,593164645,2465,2465,2465,2460,162
|
|
20240619,100600,592765320,2465,2465,2465,2465,25
|
|
20240619,100500,592703695,2465,2465,2470,2455,17382
|
|
20240619,100400,550015600,2465,2460,2465,2460,1455
|
|
20240619,100300,546436180,2460,2460,2460,2460,60
|
|
20240619,100200,546288580,2460,2460,2465,2460,862
|
|
20240619,100100,544168035,2460,2460,2465,2460,2959
|
|
20240619,100000,536888700,2460,2460,2460,2460,1120
|
|
20240619,095900,534133500,2470,2460,2470,2455,4685
|
|
20240619,095800,522593570,2465,2465,2465,2460,1350
|
|
20240619,095700,519272080,2465,2455,2465,2455,4378
|
|
20240619,095600,508522155,2455,2455,2455,2455,1235
|
|
20240619,095500,505490230,2455,2455,2455,2455,1835
|
|
20240619,095400,500985305,2455,2460,2460,2455,530
|
|
20240619,095300,499681655,2460,2460,2460,2460,1
|
|
20240619,095200,499679195,2460,2460,2460,2460,103
|
|
20240619,095100,499425815,2460,2455,2460,2450,480
|
|
20240619,095000,498246545,2455,2450,2455,2450,263
|
|
20240619,094900,497601640,2445,2445,2445,2445,500
|
|
20240619,094800,496379140,2445,2460,2460,2445,501
|
|
20240619,094700,495153160,2445,2450,2450,2445,2687
|
|
20240619,094600,488579270,2455,2450,2455,2450,654
|
|
20240619,094500,486975080,2445,2445,2445,2445,0
|
|
20240619,094400,486975080,2445,2450,2450,2445,1020
|
|
20240619,094300,484481080,2450,2450,2450,2450,1
|
|
20240619,094200,484478630,2445,2445,2450,2440,3235
|
|
20240619,094100,476575650,2445,2445,2445,2440,5571
|
|
20240619,094000,462967000,2445,2450,2450,2445,239
|
|
20240619,093900,462382145,2445,2450,2450,2445,1357
|
|
20240619,093800,459059000,2455,2450,2455,2450,67
|
|
20240619,093700,458894565,2450,2450,2455,2450,632
|
|
20240619,093600,457345945,2460,2455,2460,2455,1512
|
|
20240619,093500,453626525,2460,2460,2460,2460,127
|
|
20240619,093400,453314105,2460,2455,2460,2455,5749
|
|
20240619,093300,439180540,2455,2450,2460,2450,3712
|
|
20240619,093200,430085880,2450,2445,2450,2445,3589
|
|
20240619,093100,421310725,2445,2435,2445,2435,3049
|
|
20240619,093000,413873115,2440,2440,2440,2435,3664
|
|
20240619,092900,404941400,2440,2435,2440,2435,3060
|
|
20240619,092800,397485555,2440,2435,2440,2435,773
|
|
20240619,092700,395600440,2440,2440,2440,2435,151
|
|
20240619,092600,395232560,2435,2435,2435,2435,3174
|
|
20240619,092500,387503870,2435,2445,2445,2435,9605
|
|
20240619,092400,364099105,2440,2440,2445,2435,1985
|
|
20240619,092300,359255660,2440,2440,2440,2435,644
|
|
20240619,092200,357684840,2435,2435,2440,2435,8701
|
|
20240619,092100,336459610,2435,2435,2440,2435,1197
|
|
20240619,092000,333544840,2440,2435,2440,2430,732
|
|
20240619,091900,331765125,2430,2440,2440,2430,1560
|
|
20240619,091800,327969445,2440,2440,2440,2425,15029
|
|
20240619,091700,291428295,2440,2435,2440,2430,22752
|
|
20240619,091600,236079900,2440,2445,2445,2430,22699
|
|
20240619,091500,180755705,2445,2445,2450,2440,16262
|
|
20240619,091400,141031075,2445,2450,2455,2445,4671
|
|
20240619,091300,129588405,2455,2455,2455,2450,1115
|
|
20240619,091200,126853080,2455,2460,2460,2445,19881
|
|
20240619,091100,78128765,2460,2470,2470,2460,7228
|
|
20240619,091000,60323085,2470,2465,2470,2465,4461
|
|
20240619,090900,49315835,2465,2470,2470,2465,1107
|
|
20240619,090800,46586330,2465,2465,2465,2465,1005
|
|
20240619,090700,44109005,2465,2475,2475,2465,3804
|
|
20240619,090600,34727925,2475,2470,2475,2470,1255
|
|
20240619,090500,31627745,2470,2465,2470,2460,1338
|
|
20240619,090400,28331445,2460,2475,2475,2460,3051
|
|
20240619,090300,20804055,2470,2475,2480,2470,2332
|
|
20240619,090200,15029625,2495,2475,2495,2470,980
|
|
20240619,090100,12606120,2475,2480,2480,2475,1270
|
|
20240619,090000,9462785,2480,2485,2485,2480,3707
|