747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,212400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,212300,2409075245,2465,2465,2465,2465,0
|
|
20240620,212200,2409075245,2465,2465,2465,2465,0
|
|
20240620,212100,2409075245,2465,2465,2465,2465,0
|
|
20240620,212000,2409075245,2465,2465,2465,2465,0
|
|
20240620,211900,2409075245,2465,2465,2465,2465,0
|
|
20240620,211800,2409075245,2465,2465,2465,2465,0
|
|
20240620,211700,2409075245,2465,2465,2465,2465,0
|
|
20240620,211600,2409075245,2465,2465,2465,2465,0
|
|
20240620,211500,2409075245,2465,2465,2465,2465,0
|
|
20240620,211400,2409075245,2465,2465,2465,2465,0
|
|
20240620,211300,2409075245,2465,2465,2465,2465,0
|
|
20240620,211200,2409075245,2465,2465,2465,2465,0
|
|
20240620,211100,2409075245,2465,2465,2465,2465,0
|
|
20240620,211000,2409075245,2465,2465,2465,2465,0
|
|
20240620,210900,2409075245,2465,2465,2465,2465,0
|
|
20240620,210800,2409075245,2465,2465,2465,2465,0
|
|
20240620,210700,2409075245,2465,2465,2465,2465,0
|
|
20240620,210600,2409075245,2465,2465,2465,2465,0
|
|
20240620,210500,2409075245,2465,2465,2465,2465,0
|
|
20240620,210400,2409075245,2465,2465,2465,2465,0
|
|
20240620,210300,2409075245,2465,2465,2465,2465,0
|
|
20240620,210200,2409075245,2465,2465,2465,2465,0
|
|
20240620,210100,2409075245,2465,2465,2465,2465,0
|
|
20240620,210000,2409075245,2465,2465,2465,2465,0
|
|
20240620,205900,2409075245,2465,2465,2465,2465,0
|
|
20240620,205800,2409075245,2465,2465,2465,2465,0
|
|
20240620,205700,2409075245,2465,2465,2465,2465,0
|
|
20240620,205600,2409075245,2465,2465,2465,2465,0
|
|
20240620,205500,2409075245,2465,2465,2465,2465,0
|
|
20240620,205400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,205300,2409075245,2465,2465,2465,2465,0
|
|
20240620,205200,2409075245,2465,2465,2465,2465,0
|
|
20240620,205100,2409075245,2465,2465,2465,2465,0
|
|
20240620,205000,2409075245,2465,2465,2465,2465,0
|
|
20240620,204900,2409075245,2465,2465,2465,2465,0
|
|
20240620,204800,2409075245,2465,2465,2465,2465,0
|
|
20240620,204700,2409075245,2465,2465,2465,2465,0
|
|
20240620,204600,2409075245,2465,2465,2465,2465,0
|
|
20240620,204500,2409075245,2465,2465,2465,2465,0
|
|
20240620,204400,2409075245,2465,2465,2465,2465,0
|
|
20240620,204300,2409075245,2465,2465,2465,2465,0
|
|
20240620,204200,2409075245,2465,2465,2465,2465,0
|
|
20240620,204100,2409075245,2465,2465,2465,2465,0
|
|
20240620,204000,2409075245,2465,2465,2465,2465,0
|
|
20240620,203900,2409075245,2465,2465,2465,2465,0
|
|
20240620,203800,2409075245,2465,2465,2465,2465,0
|
|
20240620,203700,2409075245,2465,2465,2465,2465,0
|
|
20240620,203600,2409075245,2465,2465,2465,2465,0
|
|
20240620,203500,2409075245,2465,2465,2465,2465,0
|
|
20240620,203400,2409075245,2465,2465,2465,2465,0
|
|
20240620,203300,2409075245,2465,2465,2465,2465,0
|
|
20240620,203200,2409075245,2465,2465,2465,2465,0
|
|
20240620,203100,2409075245,2465,2465,2465,2465,0
|
|
20240620,203000,2409075245,2465,2465,2465,2465,0
|
|
20240620,202900,2409075245,2465,2465,2465,2465,0
|
|
20240620,202800,2409075245,2465,2465,2465,2465,0
|
|
20240620,202700,2409075245,2465,2465,2465,2465,0
|
|
20240620,202600,2409075245,2465,2465,2465,2465,0
|
|
20240620,202500,2409075245,2465,2465,2465,2465,0
|
|
20240620,202400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,202300,2409075245,2465,2465,2465,2465,0
|
|
20240620,202200,2409075245,2465,2465,2465,2465,0
|
|
20240620,202100,2409075245,2465,2465,2465,2465,0
|
|
20240620,202000,2409075245,2465,2465,2465,2465,0
|
|
20240620,201900,2409075245,2465,2465,2465,2465,0
|
|
20240620,201800,2409075245,2465,2465,2465,2465,0
|
|
20240620,201700,2409075245,2465,2465,2465,2465,0
|
|
20240620,201600,2409075245,2465,2465,2465,2465,0
|
|
20240620,201500,2409075245,2465,2465,2465,2465,0
|
|
20240620,201400,2409075245,2465,2465,2465,2465,0
|
|
20240620,201300,2409075245,2465,2465,2465,2465,0
|
|
20240620,201200,2409075245,2465,2465,2465,2465,0
|
|
20240620,201100,2409075245,2465,2465,2465,2465,0
|
|
20240620,201000,2409075245,2465,2465,2465,2465,0
|
|
20240620,200900,2409075245,2465,2465,2465,2465,0
|
|
20240620,200800,2409075245,2465,2465,2465,2465,0
|
|
20240620,200700,2409075245,2465,2465,2465,2465,0
|
|
20240620,200600,2409075245,2465,2465,2465,2465,0
|
|
20240620,200500,2409075245,2465,2465,2465,2465,0
|
|
20240620,200400,2409075245,2465,2465,2465,2465,0
|
|
20240620,200300,2409075245,2465,2465,2465,2465,0
|
|
20240620,200200,2409075245,2465,2465,2465,2465,0
|
|
20240620,200100,2409075245,2465,2465,2465,2465,0
|
|
20240620,200000,2409075245,2465,2465,2465,2465,0
|
|
20240620,195900,2409075245,2465,2465,2465,2465,0
|
|
20240620,195800,2409075245,2465,2465,2465,2465,0
|
|
20240620,195700,2409075245,2465,2465,2465,2465,0
|
|
20240620,195600,2409075245,2465,2465,2465,2465,0
|
|
20240620,195500,2409075245,2465,2465,2465,2465,0
|
|
20240620,195400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,195300,2409075245,2465,2465,2465,2465,0
|
|
20240620,195200,2409075245,2465,2465,2465,2465,0
|
|
20240620,195100,2409075245,2465,2465,2465,2465,0
|
|
20240620,195000,2409075245,2465,2465,2465,2465,0
|
|
20240620,194900,2409075245,2465,2465,2465,2465,0
|
|
20240620,194800,2409075245,2465,2465,2465,2465,0
|
|
20240620,194700,2409075245,2465,2465,2465,2465,0
|
|
20240620,194600,2409075245,2465,2465,2465,2465,0
|
|
20240620,194500,2409075245,2465,2465,2465,2465,0
|
|
20240620,194400,2409075245,2465,2465,2465,2465,0
|
|
20240620,194300,2409075245,2465,2465,2465,2465,0
|
|
20240620,194200,2409075245,2465,2465,2465,2465,0
|
|
20240620,194100,2409075245,2465,2465,2465,2465,0
|
|
20240620,194000,2409075245,2465,2465,2465,2465,0
|
|
20240620,193900,2409075245,2465,2465,2465,2465,0
|
|
20240620,193800,2409075245,2465,2465,2465,2465,0
|
|
20240620,193700,2409075245,2465,2465,2465,2465,0
|
|
20240620,193600,2409075245,2465,2465,2465,2465,0
|
|
20240620,193500,2409075245,2465,2465,2465,2465,0
|
|
20240620,193400,2409075245,2465,2465,2465,2465,0
|
|
20240620,193300,2409075245,2465,2465,2465,2465,0
|
|
20240620,193200,2409075245,2465,2465,2465,2465,0
|
|
20240620,193100,2409075245,2465,2465,2465,2465,0
|
|
20240620,193000,2409075245,2465,2465,2465,2465,0
|
|
20240620,192900,2409075245,2465,2465,2465,2465,0
|
|
20240620,192800,2409075245,2465,2465,2465,2465,0
|
|
20240620,192700,2409075245,2465,2465,2465,2465,0
|
|
20240620,192600,2409075245,2465,2465,2465,2465,0
|
|
20240620,192500,2409075245,2465,2465,2465,2465,0
|
|
20240620,192400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,192300,2409075245,2465,2465,2465,2465,0
|
|
20240620,192200,2409075245,2465,2465,2465,2465,0
|
|
20240620,192100,2409075245,2465,2465,2465,2465,0
|
|
20240620,192000,2409075245,2465,2465,2465,2465,0
|
|
20240620,191900,2409075245,2465,2465,2465,2465,0
|
|
20240620,191800,2409075245,2465,2465,2465,2465,0
|
|
20240620,191700,2409075245,2465,2465,2465,2465,0
|
|
20240620,191600,2409075245,2465,2465,2465,2465,0
|
|
20240620,191500,2409075245,2465,2465,2465,2465,0
|
|
20240620,191400,2409075245,2465,2465,2465,2465,0
|
|
20240620,191300,2409075245,2465,2465,2465,2465,0
|
|
20240620,191200,2409075245,2465,2465,2465,2465,0
|
|
20240620,191100,2409075245,2465,2465,2465,2465,0
|
|
20240620,191000,2409075245,2465,2465,2465,2465,0
|
|
20240620,190900,2409075245,2465,2465,2465,2465,0
|
|
20240620,190800,2409075245,2465,2465,2465,2465,0
|
|
20240620,190700,2409075245,2465,2465,2465,2465,0
|
|
20240620,190600,2409075245,2465,2465,2465,2465,0
|
|
20240620,190500,2409075245,2465,2465,2465,2465,0
|
|
20240620,190400,2409075245,2465,2465,2465,2465,0
|
|
20240620,190300,2409075245,2465,2465,2465,2465,0
|
|
20240620,190200,2409075245,2465,2465,2465,2465,0
|
|
20240620,190100,2409075245,2465,2465,2465,2465,0
|
|
20240620,190000,2409075245,2465,2465,2465,2465,0
|
|
20240620,185900,2409075245,2465,2465,2465,2465,0
|
|
20240620,185800,2409075245,2465,2465,2465,2465,0
|
|
20240620,185700,2409075245,2465,2465,2465,2465,0
|
|
20240620,185600,2409075245,2465,2465,2465,2465,0
|
|
20240620,185500,2409075245,2465,2465,2465,2465,0
|
|
20240620,185400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,185300,2409075245,2465,2465,2465,2465,0
|
|
20240620,185200,2409075245,2465,2465,2465,2465,0
|
|
20240620,185100,2409075245,2465,2465,2465,2465,0
|
|
20240620,185000,2409075245,2465,2465,2465,2465,0
|
|
20240620,184900,2409075245,2465,2465,2465,2465,0
|
|
20240620,184800,2409075245,2465,2465,2465,2465,0
|
|
20240620,184700,2409075245,2465,2465,2465,2465,0
|
|
20240620,184600,2409075245,2465,2465,2465,2465,0
|
|
20240620,184500,2409075245,2465,2465,2465,2465,0
|
|
20240620,184400,2409075245,2465,2465,2465,2465,0
|
|
20240620,184300,2409075245,2465,2465,2465,2465,0
|
|
20240620,184200,2409075245,2465,2465,2465,2465,0
|
|
20240620,184100,2409075245,2465,2465,2465,2465,0
|
|
20240620,184000,2409075245,2465,2465,2465,2465,0
|
|
20240620,183900,2409075245,2465,2465,2465,2465,0
|
|
20240620,183800,2409075245,2465,2465,2465,2465,0
|
|
20240620,183700,2409075245,2465,2465,2465,2465,0
|
|
20240620,183600,2409075245,2465,2465,2465,2465,0
|
|
20240620,183500,2409075245,2465,2465,2465,2465,0
|
|
20240620,183400,2409075245,2465,2465,2465,2465,0
|
|
20240620,183300,2409075245,2465,2465,2465,2465,0
|
|
20240620,183200,2409075245,2465,2465,2465,2465,0
|
|
20240620,183100,2409075245,2465,2465,2465,2465,0
|
|
20240620,183000,2409075245,2465,2465,2465,2465,0
|
|
20240620,182900,2409075245,2465,2465,2465,2465,0
|
|
20240620,182800,2409075245,2465,2465,2465,2465,0
|
|
20240620,182700,2409075245,2465,2465,2465,2465,0
|
|
20240620,182600,2409075245,2465,2465,2465,2465,0
|
|
20240620,182500,2409075245,2465,2465,2465,2465,0
|
|
20240620,182400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,182300,2409075245,2465,2465,2465,2465,0
|
|
20240620,182200,2409075245,2465,2465,2465,2465,0
|
|
20240620,182100,2409075245,2465,2465,2465,2465,0
|
|
20240620,182000,2409075245,2465,2465,2465,2465,0
|
|
20240620,181900,2409075245,2465,2465,2465,2465,0
|
|
20240620,181800,2409075245,2465,2465,2465,2465,0
|
|
20240620,181700,2409075245,2465,2465,2465,2465,0
|
|
20240620,181600,2409075245,2465,2465,2465,2465,0
|
|
20240620,181500,2409075245,2465,2465,2465,2465,0
|
|
20240620,181400,2409075245,2465,2465,2465,2465,0
|
|
20240620,181300,2409075245,2465,2465,2465,2465,0
|
|
20240620,181200,2409075245,2465,2465,2465,2465,0
|
|
20240620,181100,2409075245,2465,2465,2465,2465,0
|
|
20240620,181000,2409075245,2465,2465,2465,2465,0
|
|
20240620,180900,2409075245,2465,2465,2465,2465,0
|
|
20240620,180800,2409075245,2465,2465,2465,2465,0
|
|
20240620,180700,2409075245,2465,2465,2465,2465,0
|
|
20240620,180600,2409075245,2465,2465,2465,2465,0
|
|
20240620,180500,2409075245,2465,2465,2465,2465,0
|
|
20240620,180400,2409075245,2465,2465,2465,2465,0
|
|
20240620,180300,2409075245,2465,2465,2465,2465,0
|
|
20240620,180200,2409075245,2465,2465,2465,2465,0
|
|
20240620,180100,2409075245,2465,2465,2465,2465,0
|
|
20240620,180000,2409075245,2465,2465,2465,2465,0
|
|
20240620,175900,2409075245,2465,2465,2465,2465,0
|
|
20240620,175800,2409075245,2465,2465,2465,2465,0
|
|
20240620,175700,2409075245,2465,2465,2465,2465,0
|
|
20240620,175600,2409075245,2465,2465,2465,2465,0
|
|
20240620,175500,2409075245,2465,2465,2465,2465,0
|
|
20240620,175400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,175300,2409075245,2465,2465,2465,2465,0
|
|
20240620,175200,2409075245,2465,2465,2465,2465,0
|
|
20240620,175100,2409075245,2465,2465,2465,2465,0
|
|
20240620,175000,2409075245,2465,2465,2465,2465,0
|
|
20240620,174900,2409075245,2465,2465,2465,2465,0
|
|
20240620,174800,2409075245,2465,2465,2465,2465,0
|
|
20240620,174700,2409075245,2465,2465,2465,2465,0
|
|
20240620,174600,2409075245,2465,2465,2465,2465,0
|
|
20240620,174500,2409075245,2465,2465,2465,2465,0
|
|
20240620,174400,2409075245,2465,2465,2465,2465,0
|
|
20240620,174300,2409075245,2465,2465,2465,2465,0
|
|
20240620,174200,2409075245,2465,2465,2465,2465,0
|
|
20240620,174100,2409075245,2465,2465,2465,2465,0
|
|
20240620,174000,2409075245,2465,2465,2465,2465,0
|
|
20240620,173900,2409075245,2465,2465,2465,2465,0
|
|
20240620,173800,2409075245,2465,2465,2465,2465,0
|
|
20240620,173700,2409075245,2465,2465,2465,2465,0
|
|
20240620,173600,2409075245,2465,2465,2465,2465,0
|
|
20240620,173500,2409075245,2465,2465,2465,2465,0
|
|
20240620,173400,2409075245,2465,2465,2465,2465,0
|
|
20240620,173300,2409075245,2465,2465,2465,2465,0
|
|
20240620,173200,2409075245,2465,2465,2465,2465,0
|
|
20240620,173100,2409075245,2465,2465,2465,2465,0
|
|
20240620,173000,2409075245,2465,2465,2465,2465,0
|
|
20240620,172900,2409075245,2465,2465,2465,2465,0
|
|
20240620,172800,2409075245,2465,2465,2465,2465,0
|
|
20240620,172700,2409075245,2465,2465,2465,2465,0
|
|
20240620,172600,2409075245,2465,2465,2465,2465,0
|
|
20240620,172500,2409075245,2465,2465,2465,2465,0
|
|
20240620,172400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,172300,2409075245,2465,2465,2465,2465,0
|
|
20240620,172200,2409075245,2465,2465,2465,2465,0
|
|
20240620,172100,2409075245,2465,2465,2465,2465,0
|
|
20240620,172000,2409075245,2465,2465,2465,2465,0
|
|
20240620,171900,2409075245,2465,2465,2465,2465,0
|
|
20240620,171800,2409075245,2465,2465,2465,2465,0
|
|
20240620,171700,2409075245,2465,2465,2465,2465,0
|
|
20240620,171600,2409075245,2465,2465,2465,2465,0
|
|
20240620,171500,2409075245,2465,2465,2465,2465,0
|
|
20240620,171400,2409075245,2465,2465,2465,2465,0
|
|
20240620,171300,2409075245,2465,2465,2465,2465,0
|
|
20240620,171200,2409075245,2465,2465,2465,2465,0
|
|
20240620,171100,2409075245,2465,2465,2465,2465,0
|
|
20240620,171000,2409075245,2465,2465,2465,2465,0
|
|
20240620,170900,2409075245,2465,2465,2465,2465,0
|
|
20240620,170800,2409075245,2465,2465,2465,2465,0
|
|
20240620,170700,2409075245,2465,2465,2465,2465,0
|
|
20240620,170600,2409075245,2465,2465,2465,2465,0
|
|
20240620,170500,2409075245,2465,2465,2465,2465,0
|
|
20240620,170400,2409075245,2465,2465,2465,2465,0
|
|
20240620,170300,2409075245,2465,2465,2465,2465,0
|
|
20240620,170200,2409075245,2465,2465,2465,2465,0
|
|
20240620,170100,2409075245,2465,2465,2465,2465,0
|
|
20240620,170000,2409075245,2465,2465,2465,2465,0
|
|
20240620,165900,2409075245,2465,2465,2465,2465,0
|
|
20240620,165800,2409075245,2465,2465,2465,2465,0
|
|
20240620,165700,2409075245,2465,2465,2465,2465,0
|
|
20240620,165600,2409075245,2465,2465,2465,2465,0
|
|
20240620,165500,2409075245,2465,2465,2465,2465,0
|
|
20240620,165400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,165300,2409075245,2465,2465,2465,2465,0
|
|
20240620,165200,2409075245,2465,2465,2465,2465,0
|
|
20240620,165100,2409075245,2465,2465,2465,2465,0
|
|
20240620,165000,2409075245,2465,2465,2465,2465,0
|
|
20240620,164900,2409075245,2465,2465,2465,2465,0
|
|
20240620,164800,2409075245,2465,2465,2465,2465,0
|
|
20240620,164700,2409075245,2465,2465,2465,2465,0
|
|
20240620,164600,2409075245,2465,2465,2465,2465,0
|
|
20240620,164500,2409075245,2465,2465,2465,2465,0
|
|
20240620,164400,2409075245,2465,2465,2465,2465,0
|
|
20240620,164300,2409075245,2465,2465,2465,2465,0
|
|
20240620,164200,2409075245,2465,2465,2465,2465,0
|
|
20240620,164100,2409075245,2465,2465,2465,2465,0
|
|
20240620,164000,2409075245,2465,2465,2465,2465,0
|
|
20240620,163900,2409075245,2465,2465,2465,2465,0
|
|
20240620,163800,2409075245,2465,2465,2465,2465,0
|
|
20240620,163700,2409075245,2465,2465,2465,2465,0
|
|
20240620,163600,2409075245,2465,2465,2465,2465,0
|
|
20240620,163500,2409075245,2465,2465,2465,2465,0
|
|
20240620,163400,2409075245,2465,2465,2465,2465,0
|
|
20240620,163300,2409075245,2465,2465,2465,2465,0
|
|
20240620,163200,2409075245,2465,2465,2465,2465,0
|
|
20240620,163100,2409075245,2465,2465,2465,2465,0
|
|
20240620,163000,2409075245,2465,2465,2465,2465,0
|
|
20240620,162900,2409075245,2465,2465,2465,2465,0
|
|
20240620,162800,2409075245,2465,2465,2465,2465,0
|
|
20240620,162700,2409075245,2465,2465,2465,2465,0
|
|
20240620,162600,2409075245,2465,2465,2465,2465,0
|
|
20240620,162500,2409075245,2465,2465,2465,2465,0
|
|
20240620,162400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,162300,2409075245,2465,2465,2465,2465,0
|
|
20240620,162200,2409075245,2465,2465,2465,2465,0
|
|
20240620,162100,2409075245,2465,2465,2465,2465,0
|
|
20240620,162000,2409075245,2465,2465,2465,2465,0
|
|
20240620,161900,2409075245,2465,2465,2465,2465,0
|
|
20240620,161800,2409075245,2465,2465,2465,2465,0
|
|
20240620,161700,2409075245,2465,2465,2465,2465,0
|
|
20240620,161600,2409075245,2465,2465,2465,2465,0
|
|
20240620,161500,2409075245,2465,2465,2465,2465,0
|
|
20240620,161400,2409075245,2465,2465,2465,2465,0
|
|
20240620,161300,2409075245,2465,2465,2465,2465,0
|
|
20240620,161200,2409075245,2465,2465,2465,2465,0
|
|
20240620,161100,2409075245,2465,2465,2465,2465,0
|
|
20240620,161000,2409075245,2465,2465,2465,2465,0
|
|
20240620,160900,2409075245,2465,2465,2465,2465,0
|
|
20240620,160800,2409075245,2465,2465,2465,2465,0
|
|
20240620,160700,2409075245,2465,2465,2465,2465,0
|
|
20240620,160600,2409075245,2465,2465,2465,2465,0
|
|
20240620,160500,2409075245,2465,2465,2465,2465,0
|
|
20240620,160400,2409075245,2465,2465,2465,2465,0
|
|
20240620,160300,2409075245,2465,2465,2465,2465,0
|
|
20240620,160200,2409075245,2465,2465,2465,2465,0
|
|
20240620,160100,2409075245,2465,2465,2465,2465,0
|
|
20240620,160000,2409075245,2465,2465,2465,2465,0
|
|
20240620,155900,2409075245,2465,2465,2465,2465,0
|
|
20240620,155800,2409075245,2465,2465,2465,2465,0
|
|
20240620,155700,2409075245,2465,2465,2465,2465,0
|
|
20240620,155600,2409075245,2465,2465,2465,2465,0
|
|
20240620,155500,2409075245,2465,2465,2465,2465,0
|
|
20240620,155400,2409075245,2465,2465,2465,2465,4372
|
|
20240620,155300,2409075245,2465,2465,2465,2465,0
|
|
20240620,155200,2409075245,2465,2465,2465,2465,0
|
|
20240620,155100,2409075245,2465,2465,2465,2465,0
|
|
20240620,155000,2409075245,2465,2465,2465,2465,0
|
|
20240620,154900,2409075245,2465,2465,2465,2465,0
|
|
20240620,154800,2409075245,2465,2465,2465,2465,0
|
|
20240620,154700,2409075245,2465,2465,2465,2465,0
|
|
20240620,154600,2409075245,2465,2465,2465,2465,0
|
|
20240620,154500,2409075245,2465,2465,2465,2465,0
|
|
20240620,154400,2409075245,2465,2465,2465,2465,0
|
|
20240620,154300,2409075245,2465,2465,2465,2465,0
|
|
20240620,154200,2409075245,2465,2465,2465,2465,0
|
|
20240620,154100,2409075245,2465,2465,2465,2465,0
|
|
20240620,154000,2409075245,2465,2465,2465,2465,0
|
|
20240620,153900,2409075245,2465,2465,2465,2465,0
|
|
20240620,153800,2409075245,2465,2465,2465,2465,0
|
|
20240620,153700,2409075245,2465,2465,2465,2465,0
|
|
20240620,153600,2409075245,2465,2465,2465,2465,0
|
|
20240620,153500,2409075245,2465,2465,2465,2465,0
|
|
20240620,153400,2409075245,2465,2465,2465,2465,0
|
|
20240620,153300,2409075245,2465,2465,2465,2465,0
|
|
20240620,153200,2409075245,2465,2465,2465,2465,0
|
|
20240620,153100,2409075245,2465,2465,2465,2465,0
|
|
20240620,153000,2409075245,2465,2465,2465,2465,4372
|
|
20240620,152900,2398298265,2465,2465,2465,2465,0
|
|
20240620,152800,2398298265,2465,2465,2465,2465,0
|
|
20240620,152700,2398298265,2465,2465,2465,2465,0
|
|
20240620,152600,2398298265,2465,2465,2465,2465,0
|
|
20240620,152500,2398298265,2465,2465,2465,2465,0
|
|
20240620,152400,2398298265,2465,2465,2465,2465,0
|
|
20240620,152300,2398298265,2465,2465,2465,2465,0
|
|
20240620,152200,2398298265,2465,2465,2465,2465,0
|
|
20240620,152100,2398298265,2465,2465,2465,2465,0
|
|
20240620,152000,2398298265,2465,2465,2465,2465,0
|
|
20240620,151900,2398298265,2465,2455,2465,2455,2117
|
|
20240620,151800,2393090465,2455,2460,2460,2455,93
|
|
20240620,151700,2392861890,2460,2465,2465,2455,1814
|
|
20240620,151600,2388398130,2465,2465,2465,2460,2005
|
|
20240620,151500,2383465805,2465,2460,2465,2460,1105
|
|
20240620,151400,2380742450,2465,2465,2465,2460,2265
|
|
20240620,151300,2375164425,2465,2470,2470,2465,943
|
|
20240620,151200,2372835860,2470,2475,2475,2470,6889
|
|
20240620,151100,2355816790,2475,2475,2475,2470,5758
|
|
20240620,151000,2341580735,2475,2470,2480,2470,2213
|
|
20240620,150900,2336104645,2475,2475,2475,2475,2697
|
|
20240620,150800,2329429570,2475,2475,2480,2475,1142
|
|
20240620,150700,2326603115,2470,2480,2480,2470,4689
|
|
20240620,150600,2314987130,2475,2475,2480,2470,2277
|
|
20240620,150500,2309341560,2470,2470,2470,2470,2000
|
|
20240620,150400,2304401560,2475,2475,2475,2475,0
|
|
20240620,150300,2304401560,2475,2470,2475,2460,4008
|
|
20240620,150200,2294487120,2465,2460,2470,2460,7992
|
|
20240620,150100,2274801840,2455,2455,2455,2455,0
|
|
20240620,150000,2274801840,2455,2455,2455,2455,672
|
|
20240620,145900,2273152080,2455,2455,2455,2455,2636
|
|
20240620,145800,2266680700,2455,2460,2460,2455,3740
|
|
20240620,145700,2257495925,2460,2465,2465,2460,1110
|
|
20240620,145600,2254764775,2465,2465,2465,2465,210
|
|
20240620,145500,2254247125,2460,2460,2460,2460,0
|
|
20240620,145400,2254247125,2460,2455,2460,2455,649
|
|
20240620,145300,2252653820,2455,2460,2460,2455,1761
|
|
20240620,145200,2248324915,2460,2465,2465,2460,1805
|
|
20240620,145100,2243878090,2470,2470,2470,2470,500
|
|
20240620,145000,2242643090,2470,2470,2470,2465,58
|
|
20240620,144900,2242500080,2465,2465,2465,2465,0
|
|
20240620,144800,2242500080,2465,2465,2475,2465,7297
|
|
20240620,144700,2224505410,2465,2470,2475,2460,4219
|
|
20240620,144600,2214106940,2465,2455,2465,2450,8101
|
|
20240620,144500,2194157335,2455,2460,2460,2455,4041
|
|
20240620,144400,2184216645,2450,2445,2450,2445,2270
|
|
20240620,144300,2178657715,2445,2445,2445,2445,403
|
|
20240620,144200,2177672380,2450,2450,2450,2450,1990
|
|
20240620,144100,2172796880,2450,2460,2460,2450,201
|
|
20240620,144000,2172304405,2450,2460,2460,2450,2223
|
|
20240620,143900,2166845825,2445,2460,2460,2445,4888
|
|
20240620,143800,2154881730,2450,2460,2460,2450,814
|
|
20240620,143700,2152887410,2460,2450,2460,2445,401
|
|
20240620,143600,2151906945,2445,2450,2450,2445,1612
|
|
20240620,143500,2147957855,2450,2450,2450,2450,1439
|
|
20240620,143400,2144432305,2450,2460,2460,2445,8220
|
|
20240620,143300,2124294190,2450,2455,2455,2450,3493
|
|
20240620,143200,2115735005,2455,2455,2455,2455,670
|
|
20240620,143100,2114090155,2460,2460,2460,2460,5535
|
|
20240620,143000,2100474055,2465,2465,2465,2465,438
|
|
20240620,142900,2099394385,2465,2460,2465,2460,1136
|
|
20240620,142800,2096599780,2460,2460,2460,2455,1207
|
|
20240620,142700,2093636560,2460,2460,2460,2460,76
|
|
20240620,142600,2093449600,2460,2455,2460,2455,402
|
|
20240620,142500,2092462680,2460,2460,2460,2460,112
|
|
20240620,142400,2092187160,2460,2455,2465,2455,175
|
|
20240620,142300,2091757075,2455,2455,2455,2455,2066
|
|
20240620,142200,2086685045,2460,2460,2460,2455,41
|
|
20240620,142100,2086584375,2460,2455,2460,2455,949
|
|
20240620,142000,2084254055,2455,2460,2460,2455,2506
|
|
20240620,141900,2078097550,2460,2460,2460,2460,1253
|
|
20240620,141800,2075015170,2460,2460,2460,2460,44
|
|
20240620,141700,2074906930,2465,2460,2465,2460,465
|
|
20240620,141600,2073761180,2460,2465,2470,2460,868
|
|
20240620,141500,2071622905,2465,2465,2465,2465,35
|
|
20240620,141400,2071536630,2470,2465,2470,2465,1642
|
|
20240620,141300,2067489050,2470,2470,2470,2465,627
|
|
20240620,141200,2065943405,2465,2465,2465,2465,4917
|
|
20240620,141100,2053823000,2470,2475,2475,2470,201
|
|
20240620,141000,2053326525,2470,2465,2470,2465,501
|
|
20240620,140900,2052089060,2465,2465,2465,2465,10
|
|
20240620,140800,2052064410,2475,2475,2475,2475,33
|
|
20240620,140700,2051982735,2470,2475,2475,2470,1203
|
|
20240620,140600,2049010825,2470,2470,2470,2470,0
|
|
20240620,140500,2049010825,2470,2470,2470,2470,50
|
|
20240620,140400,2048887325,2470,2480,2480,2470,1350
|
|
20240620,140300,2045549430,2480,2480,2480,2480,0
|
|
20240620,140200,2045549430,2480,2475,2480,2475,54
|
|
20240620,140100,2045415690,2470,2475,2475,2470,1059
|
|
20240620,140000,2042795915,2470,2470,2470,2470,0
|
|
20240620,135900,2042795915,2470,2470,2470,2470,230
|
|
20240620,135800,2042227815,2470,2470,2470,2470,170
|
|
20240620,135700,2041807915,2470,2470,2470,2470,100
|
|
20240620,135600,2041560915,2475,2470,2475,2470,392
|
|
20240620,135500,2040592620,2475,2475,2475,2475,0
|
|
20240620,135400,2040592620,2475,2475,2475,2475,1
|
|
20240620,135300,2040590145,2465,2470,2475,2465,198
|
|
20240620,135200,2040101465,2470,2470,2470,2470,420
|
|
20240620,135100,2039064065,2465,2470,2470,2465,2440
|
|
20240620,135000,2033037270,2470,2480,2480,2470,1466
|
|
20240620,134900,2029414250,2485,2480,2485,2480,2947
|
|
20240620,134800,2022105620,2475,2475,2475,2475,595
|
|
20240620,134700,2020632995,2475,2475,2475,2475,0
|
|
20240620,134600,2020632995,2475,2475,2475,2475,173
|
|
20240620,134500,2020204820,2475,2485,2485,2475,7477
|
|
20240620,134400,2001692935,2485,2485,2485,2485,200
|
|
20240620,134300,2001195935,2485,2485,2485,2485,500
|
|
20240620,134200,1999953435,2480,2480,2485,2475,1981
|
|
20240620,134100,1995036155,2480,2480,2480,2480,291
|
|
20240620,134000,1994314475,2485,2480,2485,2480,2403
|
|
20240620,133900,1988355025,2475,2475,2475,2475,0
|
|
20240620,133800,1988355025,2475,2475,2475,2475,201
|
|
20240620,133700,1987857550,2475,2475,2475,2475,952
|
|
20240620,133600,1985501350,2475,2475,2475,2475,0
|
|
20240620,133500,1985501350,2475,2470,2475,2470,410
|
|
20240620,133400,1984488645,2470,2470,2475,2470,1184
|
|
20240620,133300,1981561885,2470,2470,2470,2470,138
|
|
20240620,133200,1981221025,2465,2470,2470,2465,2328
|
|
20240620,133100,1975482350,2465,2465,2465,2465,21
|
|
20240620,133000,1975430585,2465,2465,2465,2465,200
|
|
20240620,132900,1974937585,2470,2470,2470,2470,110
|
|
20240620,132800,1974665885,2470,2465,2470,2465,40
|
|
20240620,132700,1974567280,2470,2470,2470,2470,292
|
|
20240620,132600,1973846040,2470,2470,2470,2470,1059
|
|
20240620,132500,1971230310,2475,2475,2475,2475,0
|
|
20240620,132400,1971230310,2475,2475,2475,2475,0
|
|
20240620,132300,1971230310,2475,2475,2475,2475,3
|
|
20240620,132200,1971222885,2475,2475,2475,2475,27
|
|
20240620,132100,1971156060,2470,2470,2470,2470,536
|
|
20240620,132000,1969832140,2475,2475,2475,2475,2508
|
|
20240620,131900,1963624840,2475,2475,2475,2475,0
|
|
20240620,131800,1963624840,2475,2475,2475,2475,1
|
|
20240620,131700,1963622365,2475,2475,2475,2475,510
|
|
20240620,131600,1962360115,2475,2475,2475,2475,5
|
|
20240620,131500,1962347740,2475,2465,2480,2465,1681
|
|
20240620,131400,1958192470,2465,2460,2465,2460,768
|
|
20240620,131300,1956300395,2465,2465,2465,2465,20
|
|
20240620,131200,1956251095,2465,2465,2465,2465,8
|
|
20240620,131100,1956231375,2465,2460,2465,2460,1247
|
|
20240620,131000,1953163615,2465,2465,2465,2465,1735
|
|
20240620,130900,1948886840,2465,2475,2475,2465,11
|
|
20240620,130800,1948859715,2465,2465,2465,2465,348
|
|
20240620,130700,1948001895,2465,2465,2465,2465,0
|
|
20240620,130600,1948001895,2465,2475,2475,2465,501
|
|
20240620,130500,1946766900,2470,2475,2475,2460,422
|
|
20240620,130400,1945727550,2475,2475,2475,2475,211
|
|
20240620,130300,1945205325,2460,2460,2460,2460,101
|
|
20240620,130200,1944956865,2460,2465,2465,2460,300
|
|
20240620,130100,1944218815,2470,2465,2470,2460,560
|
|
20240620,130000,1942838230,2465,2465,2465,2465,1107
|
|
20240620,125900,1940109475,2465,2465,2465,2465,607
|
|
20240620,125800,1938613220,2465,2470,2470,2465,692
|
|
20240620,125700,1936904735,2475,2475,2475,2475,1
|
|
20240620,125600,1936902260,2475,2465,2475,2465,843
|
|
20240620,125500,1934823245,2465,2480,2480,2465,2980
|
|
20240620,125400,1927471550,2480,2480,2480,2480,0
|
|
20240620,125300,1927471550,2480,2480,2480,2480,1
|
|
20240620,125200,1927469070,2475,2475,2475,2470,977
|
|
20240620,125100,1925051990,2480,2480,2480,2480,131
|
|
20240620,125000,1924727110,2485,2485,2485,2485,1383
|
|
20240620,124900,1921290355,2485,2485,2485,2485,0
|
|
20240620,124800,1921290355,2485,2485,2485,2485,5
|
|
20240620,124700,1921277930,2485,2480,2485,2480,610
|
|
20240620,124600,1919765010,2470,2475,2475,2470,30
|
|
20240620,124500,1919690870,2475,2475,2475,2475,24
|
|
20240620,124400,1919631470,2485,2475,2485,2475,288
|
|
20240620,124300,1918918650,2480,2480,2485,2475,339
|
|
20240620,124200,1918077315,2475,2480,2480,2475,24
|
|
20240620,124100,1918017800,2475,2480,2480,2475,25
|
|
20240620,124000,1917955920,2480,2480,2485,2475,964
|
|
20240620,123900,1915564765,2480,2480,2485,2475,4265
|
|
20240620,123800,1905007915,2480,2480,2480,2480,2334
|
|
20240620,123700,1899219595,2480,2475,2480,2475,2939
|
|
20240620,123600,1891939325,2475,2475,2475,2475,0
|
|
20240620,123500,1891939325,2475,2470,2475,2470,85
|
|
20240620,123400,1891729160,2475,2475,2475,2475,564
|
|
20240620,123300,1890333260,2470,2470,2475,2470,69
|
|
20240620,123200,1890162730,2475,2475,2475,2475,2373
|
|
20240620,123100,1884289555,2475,2470,2475,2470,657
|
|
20240620,123000,1882665745,2475,2475,2480,2475,5107
|
|
20240620,122900,1870025915,2475,2475,2475,2475,485
|
|
20240620,122800,1868825540,2470,2470,2475,2470,4394
|
|
20240620,122700,1857972355,2470,2470,2470,2470,50
|
|
20240620,122600,1857848855,2470,2475,2475,2465,156
|
|
20240620,122500,1857464280,2470,2465,2470,2465,1336
|
|
20240620,122400,1854166985,2465,2465,2475,2460,614
|
|
20240620,122300,1852653470,2460,2470,2470,2460,1517
|
|
20240620,122200,1848913930,2475,2475,2475,2475,1
|
|
20240620,122100,1848911455,2470,2470,2475,2470,250
|
|
20240620,122000,1848293750,2470,2470,2470,2470,416
|
|
20240620,121900,1847266230,2460,2470,2470,2460,1936
|
|
20240620,121800,1842500285,2470,2470,2470,2470,312
|
|
20240620,121700,1841729645,2465,2465,2465,2465,0
|
|
20240620,121600,1841729645,2465,2465,2465,2465,892
|
|
20240620,121500,1839530865,2465,2470,2470,2465,2023
|
|
20240620,121400,1834541665,2465,2465,2465,2465,103
|
|
20240620,121300,1834287770,2465,2465,2465,2465,800
|
|
20240620,121200,1832315770,2460,2475,2475,2460,4821
|
|
20240620,121100,1820445370,2475,2460,2485,2460,7503
|
|
20240620,121000,1801872805,2460,2465,2465,2460,3357
|
|
20240620,120900,1793608660,2465,2465,2470,2465,3659
|
|
20240620,120800,1784589175,2470,2465,2470,2465,448
|
|
20240620,120700,1783482820,2465,2475,2475,2465,4531
|
|
20240620,120600,1772308435,2470,2470,2470,2470,0
|
|
20240620,120500,1772308435,2470,2475,2480,2470,2446
|
|
20240620,120400,1766254835,2465,2470,2475,2465,2511
|
|
20240620,120300,1760056355,2480,2475,2480,2475,1100
|
|
20240620,120200,1757330855,2480,2480,2480,2480,14
|
|
20240620,120100,1757296135,2485,2480,2485,2480,210
|
|
20240620,120000,1756775135,2475,2470,2475,2465,3817
|
|
20240620,115900,1747346480,2470,2470,2475,2465,5464
|
|
20240620,115800,1733860120,2470,2475,2475,2470,14655
|
|
20240620,115700,1697654055,2475,2480,2480,2475,1770
|
|
20240620,115600,1693264505,2480,2475,2480,2475,1044
|
|
20240620,115500,1690676230,2480,2480,2480,2480,300
|
|
20240620,115400,1689932230,2480,2480,2480,2480,142
|
|
20240620,115300,1689580070,2475,2470,2480,2470,3292
|
|
20240620,115200,1681419975,2475,2475,2485,2470,6086
|
|
20240620,115100,1666317375,2475,2475,2480,2470,5744
|
|
20240620,115000,1652097375,2470,2495,2495,2470,10430
|
|
20240620,114900,1626247150,2500,2495,2500,2485,2391
|
|
20240620,114800,1620290210,2495,2500,2500,2495,417
|
|
20240620,114700,1619249545,2500,2490,2500,2490,854
|
|
20240620,114600,1617121760,2490,2495,2495,2490,2073
|
|
20240620,114500,1611952255,2495,2505,2505,2490,10213
|
|
20240620,114400,1586435570,2510,2510,2515,2500,6997
|
|
20240620,114300,1568901415,2510,2505,2515,2500,12124
|
|
20240620,114200,1538477925,2505,2495,2505,2490,5938
|
|
20240620,114100,1523649545,2500,2500,2505,2495,2863
|
|
20240620,114000,1516500400,2505,2495,2505,2480,4115
|
|
20240620,113900,1506251540,2495,2490,2510,2490,8456
|
|
20240620,113800,1485120145,2490,2485,2500,2475,24828
|
|
20240620,113700,1423553380,2490,2500,2505,2490,15242
|
|
20240620,113600,1385518355,2500,2505,2515,2495,29706
|
|
20240620,113500,1311072375,2510,2510,2520,2495,31252
|
|
20240620,113400,1232682105,2505,2485,2515,2470,24531
|
|
20240620,113300,1171309760,2475,2485,2495,2470,28894
|
|
20240620,113200,1099742225,2485,2490,2490,2485,595
|
|
20240620,113100,1098261970,2485,2500,2500,2485,9889
|
|
20240620,113000,1073643095,2505,2500,2505,2485,3370
|
|
20240620,112900,1065240855,2500,2505,2515,2490,17858
|
|
20240620,112800,1020549680,2515,2545,2545,2500,45931
|
|
20240620,112700,904853615,2545,2480,2545,2480,65129
|
|
20240620,112600,740552800,2485,2485,2485,2485,2351
|
|
20240620,112500,734710565,2480,2480,2480,2480,1
|
|
20240620,112400,734708085,2480,2480,2480,2480,10
|
|
20240620,112300,734683285,2485,2485,2485,2485,34
|
|
20240620,112200,734598795,2480,2480,2480,2480,301
|
|
20240620,112100,733852315,2480,2480,2480,2480,100
|
|
20240620,112000,733604315,2475,2475,2475,2475,200
|
|
20240620,111900,733109315,2485,2480,2485,2475,217
|
|
20240620,111800,732571930,2480,2480,2480,2480,51
|
|
20240620,111700,732445450,2480,2475,2480,2475,705
|
|
20240620,111600,730700550,2475,2475,2475,2475,297
|
|
20240620,111500,729965475,2480,2480,2480,2480,187
|
|
20240620,111400,729501715,2480,2480,2480,2480,2
|
|
20240620,111300,729496755,2475,2475,2475,2475,1250
|
|
20240620,111200,726403005,2480,2480,2480,2480,85
|
|
20240620,111100,726192205,2475,2475,2475,2475,100
|
|
20240620,111000,725944705,2475,2475,2475,2475,0
|
|
20240620,110900,725944705,2475,2475,2475,2475,180
|
|
20240620,110800,725499205,2475,2480,2480,2475,1000
|
|
20240620,110700,723021830,2480,2485,2485,2480,8
|
|
20240620,110600,723001965,2480,2480,2480,2480,219
|
|
20240620,110500,722458845,2480,2480,2480,2480,2
|
|
20240620,110400,722453885,2480,2480,2480,2480,269
|
|
20240620,110300,721786765,2485,2485,2485,2485,15
|
|
20240620,110200,721749490,2480,2480,2480,2480,1043
|
|
20240620,110100,719162850,2480,2480,2480,2480,30
|
|
20240620,110000,719088450,2475,2475,2475,2475,100
|
|
20240620,105900,718840950,2475,2480,2480,2475,3405
|
|
20240620,105800,710413550,2475,2475,2475,2475,2200
|
|
20240620,105700,704968550,2475,2475,2475,2475,3200
|
|
20240620,105600,697048550,2475,2475,2475,2475,172
|
|
20240620,105500,696622850,2480,2485,2485,2480,745
|
|
20240620,105400,694775240,2480,2480,2480,2480,120
|
|
20240620,105300,694477640,2480,2480,2480,2480,1433
|
|
20240620,105200,690923800,2480,2480,2480,2480,1208
|
|
20240620,105100,687927960,2480,2485,2485,2480,411
|
|
20240620,105000,686908675,2485,2480,2485,2480,2636
|
|
20240620,104900,680371375,2480,2480,2480,2480,815
|
|
20240620,104800,678350175,2480,2485,2485,2480,947
|
|
20240620,104700,676001560,2485,2485,2485,2485,1955
|
|
20240620,104600,671143385,2485,2485,2485,2485,470
|
|
20240620,104500,669975435,2485,2485,2490,2485,741
|
|
20240620,104400,668134045,2485,2485,2485,2485,192
|
|
20240620,104300,667656925,2485,2485,2485,2485,3
|
|
20240620,104200,667649470,2490,2490,2490,2490,1
|
|
20240620,104100,667646980,2485,2490,2490,2485,2186
|
|
20240620,104000,662205800,2490,2490,2490,2490,424
|
|
20240620,103900,661150040,2490,2495,2495,2490,4793
|
|
20240620,103800,649200425,2500,2505,2505,2500,1441
|
|
20240620,103700,645595960,2505,2505,2510,2505,35397
|
|
20240620,103600,556926415,2510,2505,2515,2505,7252
|
|
20240620,103500,538736295,2505,2500,2505,2500,1947
|
|
20240620,103400,533860935,2495,2495,2495,2495,1164
|
|
20240620,103300,530956755,2500,2500,2500,2495,2048
|
|
20240620,103200,525836955,2500,2510,2510,2500,14
|
|
20240620,103100,525801825,2510,2500,2510,2500,3296
|
|
20240620,103000,517550470,2500,2500,2505,2500,791
|
|
20240620,102900,515570470,2500,2495,2500,2495,1392
|
|
20240620,102800,512091305,2500,2500,2500,2500,509
|
|
20240620,102700,510818805,2505,2500,2505,2500,3230
|
|
20240620,102600,502732675,2500,2495,2500,2495,7984
|
|
20240620,102500,482772700,2500,2500,2500,2500,1282
|
|
20240620,102400,479567700,2500,2495,2500,2490,3523
|
|
20240620,102300,470769115,2500,2500,2505,2500,3100
|
|
20240620,102200,463010930,2500,2500,2500,2495,9288
|
|
20240620,102100,439798040,2500,2505,2510,2500,17119
|
|
20240620,102000,396952025,2505,2490,2505,2490,9435
|
|
20240620,101900,373379165,2490,2485,2490,2485,6569
|
|
20240620,101800,357035725,2485,2480,2485,2480,1003
|
|
20240620,101700,354548275,2480,2475,2480,2475,1150
|
|
20240620,101600,351701275,2475,2480,2480,2475,163
|
|
20240620,101500,351297080,2480,2480,2480,2475,952
|
|
20240620,101400,348936130,2475,2475,2475,2475,2554
|
|
20240620,101300,342614980,2465,2475,2475,2465,768
|
|
20240620,101200,340720905,2470,2470,2470,2470,388
|
|
20240620,101100,339762545,2470,2470,2470,2470,368
|
|
20240620,101000,338853585,2465,2470,2470,2465,4300
|
|
20240620,100900,328245050,2470,2475,2475,2470,1704
|
|
20240620,100800,324035210,2475,2480,2480,2475,2317
|
|
20240620,100700,318295010,2480,2485,2485,2480,2250
|
|
20240620,100600,312705255,2485,2485,2485,2485,6487
|
|
20240620,100500,296585060,2480,2480,2485,2480,1517
|
|
20240620,100400,292822890,2480,2475,2480,2475,1647
|
|
20240620,100300,288740535,2475,2475,2485,2475,11834
|
|
20240620,100200,259391325,2475,2470,2475,2470,4275
|
|
20240620,100100,248825095,2470,2470,2470,2470,1511
|
|
20240620,100000,245092925,2465,2470,2470,2465,23
|
|
20240620,095900,245036145,2465,2465,2465,2460,2778
|
|
20240620,095800,238188530,2465,2460,2465,2460,59
|
|
20240620,095700,238043380,2465,2465,2465,2460,1029
|
|
20240620,095600,235511895,2465,2460,2465,2460,1126
|
|
20240620,095500,232741610,2460,2455,2460,2455,3869
|
|
20240620,095400,223231370,2460,2460,2460,2460,12
|
|
20240620,095300,223201850,2460,2450,2460,2450,3976
|
|
20240620,095200,213440935,2450,2455,2455,2450,1001
|
|
20240620,095100,210988480,2450,2450,2450,2450,900
|
|
20240620,095000,208783480,2450,2450,2450,2450,454
|
|
20240620,094900,207671180,2455,2455,2455,2455,6
|
|
20240620,094800,207656450,2455,2455,2460,2455,1239
|
|
20240620,094700,204614690,2455,2460,2460,2455,1889
|
|
20240620,094600,199976830,2460,2455,2460,2455,659
|
|
20240620,094500,198358385,2445,2460,2460,2445,13500
|
|
20240620,094400,165288150,2460,2460,2460,2460,0
|
|
20240620,094300,165288150,2460,2455,2460,2455,419
|
|
20240620,094200,164258560,2455,2455,2455,2455,991
|
|
20240620,094100,161825655,2455,2445,2455,2440,41
|
|
20240620,094000,161725580,2440,2440,2440,2440,0
|
|
20240620,093900,161725580,2440,2460,2460,2440,10075
|
|
20240620,093800,137080540,2460,2455,2460,2455,446
|
|
20240620,093700,135984710,2455,2455,2455,2455,114
|
|
20240620,093600,135704840,2455,2455,2455,2455,112
|
|
20240620,093500,135429880,2450,2450,2450,2450,162
|
|
20240620,093400,135032980,2450,2450,2450,2450,3056
|
|
20240620,093300,127545780,2450,2450,2450,2450,2
|
|
20240620,093200,127540880,2450,2450,2450,2450,133
|
|
20240620,093100,127215030,2450,2460,2460,2450,7344
|
|
20240620,093000,109213375,2460,2460,2465,2460,2209
|
|
20240620,092900,103777735,2460,2460,2460,2460,8
|
|
20240620,092800,103758055,2455,2455,2455,2455,7321
|
|
20240620,092700,85785000,2455,2450,2455,2450,4885
|
|
20240620,092600,73792355,2450,2450,2450,2450,3122
|
|
20240620,092500,66143455,2450,2450,2450,2450,37
|
|
20240620,092400,66052805,2450,2445,2450,2445,804
|
|
20240620,092300,64087010,2445,2445,2445,2445,403
|
|
20240620,092200,63101675,2445,2450,2450,2445,441
|
|
20240620,092100,62021275,2450,2450,2450,2450,461
|
|
20240620,092000,60891825,2445,2450,2455,2445,3427
|
|
20240620,091900,52498240,2450,2450,2450,2450,12
|
|
20240620,091800,52468840,2450,2455,2455,2450,391
|
|
20240620,091700,51510835,2455,2445,2455,2445,844
|
|
20240620,091600,49447185,2450,2450,2450,2450,6220
|
|
20240620,091500,34208185,2450,2450,2450,2440,319
|
|
20240620,091400,33427545,2450,2445,2450,2440,384
|
|
20240620,091300,32488350,2445,2445,2445,2445,3424
|
|
20240620,091200,24116670,2445,2445,2445,2440,274
|
|
20240620,091100,23447990,2445,2450,2450,2445,995
|
|
20240620,091000,21014580,2450,2445,2450,2440,1202
|
|
20240620,090900,18076680,2445,2450,2450,2445,79
|
|
20240620,090800,17883150,2450,2450,2450,2450,1
|
|
20240620,090700,17880700,2450,2450,2455,2450,362
|
|
20240620,090600,16992335,2450,2450,2450,2450,2
|
|
20240620,090500,16987435,2455,2445,2455,2440,303
|
|
20240620,090400,16247970,2455,2455,2455,2455,155
|
|
20240620,090300,15867445,2450,2445,2455,2445,1251
|
|
20240620,090200,12798050,2445,2445,2445,2445,21
|
|
20240620,090100,12746705,2435,2445,2445,2435,907
|
|
20240620,090000,10537940,2445,2445,2445,2440,4310
|