742 lines
36 KiB
CSV
742 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,211900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,211800,1612690390,2250,2250,2250,2250,0
|
|
20240718,211700,1612690390,2250,2250,2250,2250,0
|
|
20240718,211600,1612690390,2250,2250,2250,2250,0
|
|
20240718,211500,1612690390,2250,2250,2250,2250,0
|
|
20240718,211400,1612690390,2250,2250,2250,2250,0
|
|
20240718,211300,1612690390,2250,2250,2250,2250,0
|
|
20240718,211200,1612690390,2250,2250,2250,2250,0
|
|
20240718,211100,1612690390,2250,2250,2250,2250,0
|
|
20240718,211000,1612690390,2250,2250,2250,2250,0
|
|
20240718,210900,1612690390,2250,2250,2250,2250,0
|
|
20240718,210800,1612690390,2250,2250,2250,2250,0
|
|
20240718,210700,1612690390,2250,2250,2250,2250,0
|
|
20240718,210600,1612690390,2250,2250,2250,2250,0
|
|
20240718,210500,1612690390,2250,2250,2250,2250,0
|
|
20240718,210400,1612690390,2250,2250,2250,2250,0
|
|
20240718,210300,1612690390,2250,2250,2250,2250,0
|
|
20240718,210200,1612690390,2250,2250,2250,2250,0
|
|
20240718,210100,1612690390,2250,2250,2250,2250,0
|
|
20240718,210000,1612690390,2250,2250,2250,2250,0
|
|
20240718,205900,1612690390,2250,2250,2250,2250,0
|
|
20240718,205800,1612690390,2250,2250,2250,2250,0
|
|
20240718,205700,1612690390,2250,2250,2250,2250,0
|
|
20240718,205600,1612690390,2250,2250,2250,2250,0
|
|
20240718,205500,1612690390,2250,2250,2250,2250,0
|
|
20240718,205400,1612690390,2250,2250,2250,2250,0
|
|
20240718,205300,1612690390,2250,2250,2250,2250,0
|
|
20240718,205200,1612690390,2250,2250,2250,2250,0
|
|
20240718,205100,1612690390,2250,2250,2250,2250,0
|
|
20240718,205000,1612690390,2250,2250,2250,2250,0
|
|
20240718,204900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,204800,1612690390,2250,2250,2250,2250,0
|
|
20240718,204700,1612690390,2250,2250,2250,2250,0
|
|
20240718,204600,1612690390,2250,2250,2250,2250,0
|
|
20240718,204500,1612690390,2250,2250,2250,2250,0
|
|
20240718,204400,1612690390,2250,2250,2250,2250,0
|
|
20240718,204300,1612690390,2250,2250,2250,2250,0
|
|
20240718,204200,1612690390,2250,2250,2250,2250,0
|
|
20240718,204100,1612690390,2250,2250,2250,2250,0
|
|
20240718,204000,1612690390,2250,2250,2250,2250,0
|
|
20240718,203900,1612690390,2250,2250,2250,2250,0
|
|
20240718,203800,1612690390,2250,2250,2250,2250,0
|
|
20240718,203700,1612690390,2250,2250,2250,2250,0
|
|
20240718,203600,1612690390,2250,2250,2250,2250,0
|
|
20240718,203500,1612690390,2250,2250,2250,2250,0
|
|
20240718,203400,1612690390,2250,2250,2250,2250,0
|
|
20240718,203300,1612690390,2250,2250,2250,2250,0
|
|
20240718,203200,1612690390,2250,2250,2250,2250,0
|
|
20240718,203100,1612690390,2250,2250,2250,2250,0
|
|
20240718,203000,1612690390,2250,2250,2250,2250,0
|
|
20240718,202900,1612690390,2250,2250,2250,2250,0
|
|
20240718,202800,1612690390,2250,2250,2250,2250,0
|
|
20240718,202700,1612690390,2250,2250,2250,2250,0
|
|
20240718,202600,1612690390,2250,2250,2250,2250,0
|
|
20240718,202500,1612690390,2250,2250,2250,2250,0
|
|
20240718,202400,1612690390,2250,2250,2250,2250,0
|
|
20240718,202300,1612690390,2250,2250,2250,2250,0
|
|
20240718,202200,1612690390,2250,2250,2250,2250,0
|
|
20240718,202100,1612690390,2250,2250,2250,2250,0
|
|
20240718,202000,1612690390,2250,2250,2250,2250,0
|
|
20240718,201900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,201800,1612690390,2250,2250,2250,2250,0
|
|
20240718,201700,1612690390,2250,2250,2250,2250,0
|
|
20240718,201600,1612690390,2250,2250,2250,2250,0
|
|
20240718,201500,1612690390,2250,2250,2250,2250,0
|
|
20240718,201400,1612690390,2250,2250,2250,2250,0
|
|
20240718,201300,1612690390,2250,2250,2250,2250,0
|
|
20240718,201200,1612690390,2250,2250,2250,2250,0
|
|
20240718,201100,1612690390,2250,2250,2250,2250,0
|
|
20240718,201000,1612690390,2250,2250,2250,2250,0
|
|
20240718,200900,1612690390,2250,2250,2250,2250,0
|
|
20240718,200800,1612690390,2250,2250,2250,2250,0
|
|
20240718,200700,1612690390,2250,2250,2250,2250,0
|
|
20240718,200600,1612690390,2250,2250,2250,2250,0
|
|
20240718,200500,1612690390,2250,2250,2250,2250,0
|
|
20240718,200400,1612690390,2250,2250,2250,2250,0
|
|
20240718,200300,1612690390,2250,2250,2250,2250,0
|
|
20240718,200200,1612690390,2250,2250,2250,2250,0
|
|
20240718,200100,1612690390,2250,2250,2250,2250,0
|
|
20240718,200000,1612690390,2250,2250,2250,2250,0
|
|
20240718,195900,1612690390,2250,2250,2250,2250,0
|
|
20240718,195800,1612690390,2250,2250,2250,2250,0
|
|
20240718,195700,1612690390,2250,2250,2250,2250,0
|
|
20240718,195600,1612690390,2250,2250,2250,2250,0
|
|
20240718,195500,1612690390,2250,2250,2250,2250,0
|
|
20240718,195400,1612690390,2250,2250,2250,2250,0
|
|
20240718,195300,1612690390,2250,2250,2250,2250,0
|
|
20240718,195200,1612690390,2250,2250,2250,2250,0
|
|
20240718,195100,1612690390,2250,2250,2250,2250,0
|
|
20240718,195000,1612690390,2250,2250,2250,2250,0
|
|
20240718,194900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,194800,1612690390,2250,2250,2250,2250,0
|
|
20240718,194700,1612690390,2250,2250,2250,2250,0
|
|
20240718,194600,1612690390,2250,2250,2250,2250,0
|
|
20240718,194500,1612690390,2250,2250,2250,2250,0
|
|
20240718,194400,1612690390,2250,2250,2250,2250,0
|
|
20240718,194300,1612690390,2250,2250,2250,2250,0
|
|
20240718,194200,1612690390,2250,2250,2250,2250,0
|
|
20240718,194100,1612690390,2250,2250,2250,2250,0
|
|
20240718,194000,1612690390,2250,2250,2250,2250,0
|
|
20240718,193900,1612690390,2250,2250,2250,2250,0
|
|
20240718,193800,1612690390,2250,2250,2250,2250,0
|
|
20240718,193700,1612690390,2250,2250,2250,2250,0
|
|
20240718,193600,1612690390,2250,2250,2250,2250,0
|
|
20240718,193500,1612690390,2250,2250,2250,2250,0
|
|
20240718,193400,1612690390,2250,2250,2250,2250,0
|
|
20240718,193300,1612690390,2250,2250,2250,2250,0
|
|
20240718,193200,1612690390,2250,2250,2250,2250,0
|
|
20240718,193100,1612690390,2250,2250,2250,2250,0
|
|
20240718,193000,1612690390,2250,2250,2250,2250,0
|
|
20240718,192900,1612690390,2250,2250,2250,2250,0
|
|
20240718,192800,1612690390,2250,2250,2250,2250,0
|
|
20240718,192700,1612690390,2250,2250,2250,2250,0
|
|
20240718,192600,1612690390,2250,2250,2250,2250,0
|
|
20240718,192500,1612690390,2250,2250,2250,2250,0
|
|
20240718,192400,1612690390,2250,2250,2250,2250,0
|
|
20240718,192300,1612690390,2250,2250,2250,2250,0
|
|
20240718,192200,1612690390,2250,2250,2250,2250,0
|
|
20240718,192100,1612690390,2250,2250,2250,2250,0
|
|
20240718,192000,1612690390,2250,2250,2250,2250,0
|
|
20240718,191900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,191800,1612690390,2250,2250,2250,2250,0
|
|
20240718,191700,1612690390,2250,2250,2250,2250,0
|
|
20240718,191600,1612690390,2250,2250,2250,2250,0
|
|
20240718,191500,1612690390,2250,2250,2250,2250,0
|
|
20240718,191400,1612690390,2250,2250,2250,2250,0
|
|
20240718,191300,1612690390,2250,2250,2250,2250,0
|
|
20240718,191200,1612690390,2250,2250,2250,2250,0
|
|
20240718,191100,1612690390,2250,2250,2250,2250,0
|
|
20240718,191000,1612690390,2250,2250,2250,2250,0
|
|
20240718,190900,1612690390,2250,2250,2250,2250,0
|
|
20240718,190800,1612690390,2250,2250,2250,2250,0
|
|
20240718,190700,1612690390,2250,2250,2250,2250,0
|
|
20240718,190600,1612690390,2250,2250,2250,2250,0
|
|
20240718,190500,1612690390,2250,2250,2250,2250,0
|
|
20240718,190400,1612690390,2250,2250,2250,2250,0
|
|
20240718,190300,1612690390,2250,2250,2250,2250,0
|
|
20240718,190200,1612690390,2250,2250,2250,2250,0
|
|
20240718,190100,1612690390,2250,2250,2250,2250,0
|
|
20240718,190000,1612690390,2250,2250,2250,2250,0
|
|
20240718,185900,1612690390,2250,2250,2250,2250,0
|
|
20240718,185800,1612690390,2250,2250,2250,2250,0
|
|
20240718,185700,1612690390,2250,2250,2250,2250,0
|
|
20240718,185600,1612690390,2250,2250,2250,2250,0
|
|
20240718,185500,1612690390,2250,2250,2250,2250,0
|
|
20240718,185400,1612690390,2250,2250,2250,2250,0
|
|
20240718,185300,1612690390,2250,2250,2250,2250,0
|
|
20240718,185200,1612690390,2250,2250,2250,2250,0
|
|
20240718,185100,1612690390,2250,2250,2250,2250,0
|
|
20240718,185000,1612690390,2250,2250,2250,2250,0
|
|
20240718,184900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,184800,1612690390,2250,2250,2250,2250,0
|
|
20240718,184700,1612690390,2250,2250,2250,2250,0
|
|
20240718,184600,1612690390,2250,2250,2250,2250,0
|
|
20240718,184500,1612690390,2250,2250,2250,2250,0
|
|
20240718,184400,1612690390,2250,2250,2250,2250,0
|
|
20240718,184300,1612690390,2250,2250,2250,2250,0
|
|
20240718,184200,1612690390,2250,2250,2250,2250,0
|
|
20240718,184100,1612690390,2250,2250,2250,2250,0
|
|
20240718,184000,1612690390,2250,2250,2250,2250,0
|
|
20240718,183900,1612690390,2250,2250,2250,2250,0
|
|
20240718,183800,1612690390,2250,2250,2250,2250,0
|
|
20240718,183700,1612690390,2250,2250,2250,2250,0
|
|
20240718,183600,1612690390,2250,2250,2250,2250,0
|
|
20240718,183500,1612690390,2250,2250,2250,2250,0
|
|
20240718,183400,1612690390,2250,2250,2250,2250,0
|
|
20240718,183300,1612690390,2250,2250,2250,2250,0
|
|
20240718,183200,1612690390,2250,2250,2250,2250,0
|
|
20240718,183100,1612690390,2250,2250,2250,2250,0
|
|
20240718,183000,1612690390,2250,2250,2250,2250,0
|
|
20240718,182900,1612690390,2250,2250,2250,2250,0
|
|
20240718,182800,1612690390,2250,2250,2250,2250,0
|
|
20240718,182700,1612690390,2250,2250,2250,2250,0
|
|
20240718,182600,1612690390,2250,2250,2250,2250,0
|
|
20240718,182500,1612690390,2250,2250,2250,2250,0
|
|
20240718,182400,1612690390,2250,2250,2250,2250,0
|
|
20240718,182300,1612690390,2250,2250,2250,2250,0
|
|
20240718,182200,1612690390,2250,2250,2250,2250,0
|
|
20240718,182100,1612690390,2250,2250,2250,2250,0
|
|
20240718,182000,1612690390,2250,2250,2250,2250,0
|
|
20240718,181900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,181800,1612690390,2250,2250,2250,2250,0
|
|
20240718,181700,1612690390,2250,2250,2250,2250,0
|
|
20240718,181600,1612690390,2250,2250,2250,2250,0
|
|
20240718,181500,1612690390,2250,2250,2250,2250,0
|
|
20240718,181400,1612690390,2250,2250,2250,2250,0
|
|
20240718,181300,1612690390,2250,2250,2250,2250,0
|
|
20240718,181200,1612690390,2250,2250,2250,2250,0
|
|
20240718,181100,1612690390,2250,2250,2250,2250,0
|
|
20240718,181000,1612690390,2250,2250,2250,2250,0
|
|
20240718,180900,1612690390,2250,2250,2250,2250,0
|
|
20240718,180800,1612690390,2250,2250,2250,2250,0
|
|
20240718,180700,1612690390,2250,2250,2250,2250,0
|
|
20240718,180600,1612690390,2250,2250,2250,2250,0
|
|
20240718,180500,1612690390,2250,2250,2250,2250,0
|
|
20240718,180400,1612690390,2250,2250,2250,2250,0
|
|
20240718,180300,1612690390,2250,2250,2250,2250,0
|
|
20240718,180200,1612690390,2250,2250,2250,2250,0
|
|
20240718,180100,1612690390,2250,2250,2250,2250,0
|
|
20240718,180000,1612690390,2250,2250,2250,2250,0
|
|
20240718,175900,1612690390,2250,2250,2250,2250,0
|
|
20240718,175800,1612690390,2250,2250,2250,2250,0
|
|
20240718,175700,1612690390,2250,2250,2250,2250,0
|
|
20240718,175600,1612690390,2250,2250,2250,2250,0
|
|
20240718,175500,1612690390,2250,2250,2250,2250,0
|
|
20240718,175400,1612690390,2250,2250,2250,2250,0
|
|
20240718,175300,1612690390,2250,2250,2250,2250,0
|
|
20240718,175200,1612690390,2250,2250,2250,2250,0
|
|
20240718,175100,1612690390,2250,2250,2250,2250,0
|
|
20240718,175000,1612690390,2250,2250,2250,2250,0
|
|
20240718,174900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,174800,1612690390,2250,2250,2250,2250,0
|
|
20240718,174700,1612690390,2250,2250,2250,2250,0
|
|
20240718,174600,1612690390,2250,2250,2250,2250,0
|
|
20240718,174500,1612690390,2250,2250,2250,2250,0
|
|
20240718,174400,1612690390,2250,2250,2250,2250,0
|
|
20240718,174300,1612690390,2250,2250,2250,2250,0
|
|
20240718,174200,1612690390,2250,2250,2250,2250,0
|
|
20240718,174100,1612690390,2250,2250,2250,2250,0
|
|
20240718,174000,1612690390,2250,2250,2250,2250,0
|
|
20240718,173900,1612690390,2250,2250,2250,2250,0
|
|
20240718,173800,1612690390,2250,2250,2250,2250,0
|
|
20240718,173700,1612690390,2250,2250,2250,2250,0
|
|
20240718,173600,1612690390,2250,2250,2250,2250,0
|
|
20240718,173500,1612690390,2250,2250,2250,2250,0
|
|
20240718,173400,1612690390,2250,2250,2250,2250,0
|
|
20240718,173300,1612690390,2250,2250,2250,2250,0
|
|
20240718,173200,1612690390,2250,2250,2250,2250,0
|
|
20240718,173100,1612690390,2250,2250,2250,2250,0
|
|
20240718,173000,1612690390,2250,2250,2250,2250,0
|
|
20240718,172900,1612690390,2250,2250,2250,2250,0
|
|
20240718,172800,1612690390,2250,2250,2250,2250,0
|
|
20240718,172700,1612690390,2250,2250,2250,2250,0
|
|
20240718,172600,1612690390,2250,2250,2250,2250,0
|
|
20240718,172500,1612690390,2250,2250,2250,2250,0
|
|
20240718,172400,1612690390,2250,2250,2250,2250,0
|
|
20240718,172300,1612690390,2250,2250,2250,2250,0
|
|
20240718,172200,1612690390,2250,2250,2250,2250,0
|
|
20240718,172100,1612690390,2250,2250,2250,2250,0
|
|
20240718,172000,1612690390,2250,2250,2250,2250,0
|
|
20240718,171900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,171800,1612690390,2250,2250,2250,2250,0
|
|
20240718,171700,1612690390,2250,2250,2250,2250,0
|
|
20240718,171600,1612690390,2250,2250,2250,2250,0
|
|
20240718,171500,1612690390,2250,2250,2250,2250,0
|
|
20240718,171400,1612690390,2250,2250,2250,2250,0
|
|
20240718,171300,1612690390,2250,2250,2250,2250,0
|
|
20240718,171200,1612690390,2250,2250,2250,2250,0
|
|
20240718,171100,1612690390,2250,2250,2250,2250,0
|
|
20240718,171000,1612690390,2250,2250,2250,2250,0
|
|
20240718,170900,1612690390,2250,2250,2250,2250,0
|
|
20240718,170800,1612690390,2250,2250,2250,2250,0
|
|
20240718,170700,1612690390,2250,2250,2250,2250,0
|
|
20240718,170600,1612690390,2250,2250,2250,2250,0
|
|
20240718,170500,1612690390,2250,2250,2250,2250,0
|
|
20240718,170400,1612690390,2250,2250,2250,2250,0
|
|
20240718,170300,1612690390,2250,2250,2250,2250,0
|
|
20240718,170200,1612690390,2250,2250,2250,2250,0
|
|
20240718,170100,1612690390,2250,2250,2250,2250,0
|
|
20240718,170000,1612690390,2250,2250,2250,2250,0
|
|
20240718,165900,1612690390,2250,2250,2250,2250,0
|
|
20240718,165800,1612690390,2250,2250,2250,2250,0
|
|
20240718,165700,1612690390,2250,2250,2250,2250,0
|
|
20240718,165600,1612690390,2250,2250,2250,2250,0
|
|
20240718,165500,1612690390,2250,2250,2250,2250,0
|
|
20240718,165400,1612690390,2250,2250,2250,2250,0
|
|
20240718,165300,1612690390,2250,2250,2250,2250,0
|
|
20240718,165200,1612690390,2250,2250,2250,2250,0
|
|
20240718,165100,1612690390,2250,2250,2250,2250,0
|
|
20240718,165000,1612690390,2250,2250,2250,2250,0
|
|
20240718,164900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,164800,1612690390,2250,2250,2250,2250,0
|
|
20240718,164700,1612690390,2250,2250,2250,2250,0
|
|
20240718,164600,1612690390,2250,2250,2250,2250,0
|
|
20240718,164500,1612690390,2250,2250,2250,2250,0
|
|
20240718,164400,1612690390,2250,2250,2250,2250,0
|
|
20240718,164300,1612690390,2250,2250,2250,2250,0
|
|
20240718,164200,1612690390,2250,2250,2250,2250,0
|
|
20240718,164100,1612690390,2250,2250,2250,2250,0
|
|
20240718,164000,1612690390,2250,2250,2250,2250,0
|
|
20240718,163900,1612690390,2250,2250,2250,2250,0
|
|
20240718,163800,1612690390,2250,2250,2250,2250,0
|
|
20240718,163700,1612690390,2250,2250,2250,2250,0
|
|
20240718,163600,1612690390,2250,2250,2250,2250,0
|
|
20240718,163500,1612690390,2250,2250,2250,2250,0
|
|
20240718,163400,1612690390,2250,2250,2250,2250,0
|
|
20240718,163300,1612690390,2250,2250,2250,2250,0
|
|
20240718,163200,1612690390,2250,2250,2250,2250,0
|
|
20240718,163100,1612690390,2250,2250,2250,2250,0
|
|
20240718,163000,1612690390,2250,2250,2250,2250,0
|
|
20240718,162900,1612690390,2250,2250,2250,2250,0
|
|
20240718,162800,1612690390,2250,2250,2250,2250,0
|
|
20240718,162700,1612690390,2250,2250,2250,2250,0
|
|
20240718,162600,1612690390,2250,2250,2250,2250,0
|
|
20240718,162500,1612690390,2250,2250,2250,2250,0
|
|
20240718,162400,1612690390,2250,2250,2250,2250,0
|
|
20240718,162300,1612690390,2250,2250,2250,2250,0
|
|
20240718,162200,1612690390,2250,2250,2250,2250,0
|
|
20240718,162100,1612690390,2250,2250,2250,2250,0
|
|
20240718,162000,1612690390,2250,2250,2250,2250,0
|
|
20240718,161900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,161800,1612690390,2250,2250,2250,2250,0
|
|
20240718,161700,1612690390,2250,2250,2250,2250,0
|
|
20240718,161600,1612690390,2250,2250,2250,2250,0
|
|
20240718,161500,1612690390,2250,2250,2250,2250,0
|
|
20240718,161400,1612690390,2250,2250,2250,2250,0
|
|
20240718,161300,1612690390,2250,2250,2250,2250,0
|
|
20240718,161200,1612690390,2250,2250,2250,2250,0
|
|
20240718,161100,1612690390,2250,2250,2250,2250,0
|
|
20240718,161000,1612690390,2250,2250,2250,2250,0
|
|
20240718,160900,1612690390,2250,2250,2250,2250,0
|
|
20240718,160800,1612690390,2250,2250,2250,2250,0
|
|
20240718,160700,1612690390,2250,2250,2250,2250,0
|
|
20240718,160600,1612690390,2250,2250,2250,2250,0
|
|
20240718,160500,1612690390,2250,2250,2250,2250,0
|
|
20240718,160400,1612690390,2250,2250,2250,2250,0
|
|
20240718,160300,1612690390,2250,2250,2250,2250,0
|
|
20240718,160200,1612690390,2250,2250,2250,2250,0
|
|
20240718,160100,1612690390,2250,2250,2250,2250,0
|
|
20240718,160000,1612690390,2250,2250,2250,2250,0
|
|
20240718,155900,1612690390,2250,2250,2250,2250,0
|
|
20240718,155800,1612690390,2250,2250,2250,2250,0
|
|
20240718,155700,1612690390,2250,2250,2250,2250,0
|
|
20240718,155600,1612690390,2250,2250,2250,2250,0
|
|
20240718,155500,1612690390,2250,2250,2250,2250,0
|
|
20240718,155400,1612690390,2250,2250,2250,2250,0
|
|
20240718,155300,1612690390,2250,2250,2250,2250,0
|
|
20240718,155200,1612690390,2250,2250,2250,2250,0
|
|
20240718,155100,1612690390,2250,2250,2250,2250,0
|
|
20240718,155000,1612690390,2250,2250,2250,2250,0
|
|
20240718,154900,1612690390,2250,2250,2250,2250,4880
|
|
20240718,154800,1612690390,2250,2250,2250,2250,0
|
|
20240718,154700,1612690390,2250,2250,2250,2250,0
|
|
20240718,154600,1612690390,2250,2250,2250,2250,0
|
|
20240718,154500,1612690390,2250,2250,2250,2250,0
|
|
20240718,154400,1612690390,2250,2250,2250,2250,0
|
|
20240718,154300,1612690390,2250,2250,2250,2250,0
|
|
20240718,154200,1612690390,2250,2250,2250,2250,0
|
|
20240718,154100,1612690390,2250,2250,2250,2250,0
|
|
20240718,154000,1612690390,2250,2250,2250,2250,0
|
|
20240718,153900,1612690390,2250,2250,2250,2250,0
|
|
20240718,153800,1612690390,2250,2250,2250,2250,0
|
|
20240718,153700,1612690390,2250,2250,2250,2250,0
|
|
20240718,153600,1612690390,2250,2250,2250,2250,0
|
|
20240718,153500,1612690390,2250,2250,2250,2250,0
|
|
20240718,153400,1612690390,2250,2250,2250,2250,0
|
|
20240718,153300,1612690390,2250,2250,2250,2250,0
|
|
20240718,153200,1612690390,2250,2250,2250,2250,0
|
|
20240718,153100,1612690390,2250,2250,2250,2250,0
|
|
20240718,153000,1612690390,2250,2250,2250,2250,4880
|
|
20240718,152900,1601710390,2240,2240,2240,2240,0
|
|
20240718,152800,1601710390,2240,2240,2240,2240,0
|
|
20240718,152700,1601710390,2240,2240,2240,2240,0
|
|
20240718,152600,1601710390,2240,2240,2240,2240,0
|
|
20240718,152500,1601710390,2240,2240,2240,2240,0
|
|
20240718,152400,1601710390,2240,2240,2240,2240,0
|
|
20240718,152300,1601710390,2240,2240,2240,2240,0
|
|
20240718,152200,1601710390,2240,2240,2240,2240,0
|
|
20240718,152100,1601710390,2240,2240,2240,2240,0
|
|
20240718,152000,1601710390,2240,2240,2240,2240,0
|
|
20240718,151900,1601710390,2240,2250,2265,2235,5223
|
|
20240718,151800,1589924055,2255,2250,2260,2250,9103
|
|
20240718,151700,1569401175,2245,2220,2245,2220,14892
|
|
20240718,151600,1536169295,2225,2215,2225,2215,1244
|
|
20240718,151500,1533408610,2215,2220,2220,2210,2512
|
|
20240718,151400,1527855085,2215,2220,2220,2215,1291
|
|
20240718,151300,1524994065,2215,2215,2215,2215,1000
|
|
20240718,151200,1522779065,2215,2215,2220,2215,400
|
|
20240718,151100,1521891805,2215,2215,2215,2215,36
|
|
20240718,151000,1521812065,2215,2215,2215,2215,4
|
|
20240718,150900,1521803205,2210,2210,2210,2210,4973
|
|
20240718,150800,1510812875,2210,2215,2215,2210,5231
|
|
20240718,150700,1499246960,2215,2215,2215,2215,2
|
|
20240718,150600,1499242530,2215,2215,2215,2215,100
|
|
20240718,150500,1499021030,2220,2220,2220,2220,48
|
|
20240718,150400,1498914470,2225,2225,2225,2225,0
|
|
20240718,150300,1498914470,2225,2225,2225,2225,0
|
|
20240718,150200,1498914470,2225,2210,2225,2210,34
|
|
20240718,150100,1498838970,2210,2215,2215,2210,903
|
|
20240718,150000,1496841175,2215,2215,2215,2215,704
|
|
20240718,145900,1495281815,2215,2215,2215,2215,80
|
|
20240718,145800,1495104615,2215,2215,2220,2215,2177
|
|
20240718,145700,1490274680,2215,2220,2220,2215,2700
|
|
20240718,145600,1484283180,2220,2220,2220,2220,1153
|
|
20240718,145500,1481723520,2215,2220,2220,2215,298
|
|
20240718,145400,1481062960,2220,2220,2220,2220,1780
|
|
20240718,145300,1477111360,2220,2220,2220,2220,100
|
|
20240718,145200,1476889360,2220,2215,2220,2210,2656
|
|
20240718,145100,1471004625,2215,2215,2215,2215,1162
|
|
20240718,145000,1468430795,2215,2215,2215,2215,310
|
|
20240718,144900,1467744145,2210,2210,2210,2210,720
|
|
20240718,144800,1466152945,2210,2210,2210,2210,0
|
|
20240718,144700,1466152945,2210,2215,2215,2210,2800
|
|
20240718,144600,1459953945,2210,2215,2215,2210,18
|
|
20240718,144500,1459914115,2210,2210,2210,2210,1
|
|
20240718,144400,1459911905,2220,2220,2220,2220,0
|
|
20240718,144300,1459911905,2220,2210,2220,2210,48
|
|
20240718,144200,1459805775,2210,2210,2210,2210,4040
|
|
20240718,144100,1450877375,2210,2210,2210,2210,18
|
|
20240718,144000,1450837595,2210,2210,2210,2210,250
|
|
20240718,143900,1450285095,2215,2215,2215,2215,0
|
|
20240718,143800,1450285095,2215,2215,2215,2215,1000
|
|
20240718,143700,1448070095,2205,2210,2210,2205,2179
|
|
20240718,143600,1443254510,2210,2210,2210,2210,0
|
|
20240718,143500,1443254510,2210,2210,2210,2210,0
|
|
20240718,143400,1443254510,2210,2210,2210,2210,1
|
|
20240718,143300,1443252300,2220,2220,2220,2210,31
|
|
20240718,143200,1443183580,2210,2210,2210,2210,10
|
|
20240718,143100,1443161480,2210,2210,2210,2210,3665
|
|
20240718,143000,1435061830,2210,2210,2210,2210,0
|
|
20240718,142900,1435061830,2210,2210,2210,2210,0
|
|
20240718,142800,1435061830,2210,2220,2220,2210,12010
|
|
20240718,142700,1408483065,2220,2220,2220,2220,20
|
|
20240718,142600,1408438665,2220,2220,2220,2220,10
|
|
20240718,142500,1408416465,2220,2220,2220,2220,1000
|
|
20240718,142400,1406196465,2220,2220,2220,2220,751
|
|
20240718,142300,1404529245,2220,2220,2220,2220,321
|
|
20240718,142200,1403816625,2225,2225,2225,2225,28
|
|
20240718,142100,1403754325,2220,2220,2220,2220,0
|
|
20240718,142000,1403754325,2220,2220,2220,2220,0
|
|
20240718,141900,1403754325,2220,2225,2225,2220,508
|
|
20240718,141800,1402626525,2225,2225,2225,2225,7
|
|
20240718,141700,1402610950,2230,2230,2230,2230,0
|
|
20240718,141600,1402610950,2230,2230,2230,2230,101
|
|
20240718,141500,1402385720,2220,2220,2220,2220,0
|
|
20240718,141400,1402385720,2220,2220,2220,2220,848
|
|
20240718,141300,1400503160,2220,2225,2225,2220,11
|
|
20240718,141200,1400478705,2220,2220,2220,2220,0
|
|
20240718,141100,1400478705,2220,2220,2220,2220,0
|
|
20240718,141000,1400478705,2220,2230,2230,2220,622
|
|
20240718,140900,1399096645,2220,2230,2230,2220,1005
|
|
20240718,140800,1396865495,2230,2225,2230,2225,124
|
|
20240718,140700,1396589575,2220,2220,2220,2220,1005
|
|
20240718,140600,1394358475,2220,2220,2220,2220,808
|
|
20240718,140500,1392564715,2220,2220,2220,2220,155
|
|
20240718,140400,1392220615,2225,2225,2225,2225,40
|
|
20240718,140300,1392131615,2230,2225,2230,2225,12
|
|
20240718,140200,1392104910,2230,2230,2230,2230,51
|
|
20240718,140100,1391991180,2230,2225,2230,2225,1653
|
|
20240718,140000,1388308125,2220,2220,2220,2220,87
|
|
20240718,135900,1388114985,2220,2220,2220,2220,360
|
|
20240718,135800,1387315785,2210,2210,2210,2210,19
|
|
20240718,135700,1387273795,2210,2210,2210,2210,10
|
|
20240718,135600,1387251695,2210,2210,2210,2210,0
|
|
20240718,135500,1387251695,2210,2210,2210,2210,121
|
|
20240718,135400,1386984285,2210,2210,2210,2210,3
|
|
20240718,135300,1386977655,2210,2210,2210,2210,190
|
|
20240718,135200,1386557755,2210,2210,2210,2210,1027
|
|
20240718,135100,1384288085,2210,2210,2210,2210,309
|
|
20240718,135000,1383605195,2210,2210,2210,2210,2
|
|
20240718,134900,1383600775,2210,2210,2210,2210,1
|
|
20240718,134800,1383598565,2210,2205,2210,2205,7
|
|
20240718,134700,1383583105,2210,2210,2210,2210,2466
|
|
20240718,134600,1378133245,2215,2210,2215,2210,230
|
|
20240718,134500,1377624895,2215,2215,2215,2215,0
|
|
20240718,134400,1377624895,2215,2215,2215,2215,0
|
|
20240718,134300,1377624895,2215,2215,2215,2215,0
|
|
20240718,134200,1377624895,2215,2215,2215,2215,6
|
|
20240718,134100,1377611605,2215,2215,2215,2215,100
|
|
20240718,134000,1377390105,2210,2210,2210,2210,20
|
|
20240718,133900,1377345905,2215,2215,2215,2210,70
|
|
20240718,133800,1377190905,2215,2215,2215,2215,20
|
|
20240718,133700,1377146605,2215,2215,2215,2215,375
|
|
20240718,133600,1376315980,2215,2220,2220,2215,2683
|
|
20240718,133500,1370366940,2220,2220,2220,2220,0
|
|
20240718,133400,1370366940,2220,2225,2225,2220,280
|
|
20240718,133300,1369744840,2225,2225,2225,2225,1047
|
|
20240718,133200,1367415265,2225,2225,2225,2225,0
|
|
20240718,133100,1367415265,2225,2225,2225,2225,0
|
|
20240718,133000,1367415265,2225,2225,2225,2225,24
|
|
20240718,132900,1367361865,2220,2220,2220,2220,0
|
|
20240718,132800,1367361865,2220,2220,2220,2220,50
|
|
20240718,132700,1367250865,2220,2220,2220,2220,2322
|
|
20240718,132600,1362096025,2225,2230,2230,2225,1561
|
|
20240718,132500,1358615245,2230,2230,2230,2230,3
|
|
20240718,132400,1358608555,2230,2230,2230,2230,400
|
|
20240718,132300,1357716555,2225,2225,2225,2225,0
|
|
20240718,132200,1357716555,2225,2225,2225,2225,8
|
|
20240718,132100,1357698755,2225,2220,2225,2215,1042
|
|
20240718,132000,1355386205,2225,2225,2225,2225,0
|
|
20240718,131900,1355386205,2225,2225,2225,2225,50
|
|
20240718,131800,1355274955,2225,2220,2225,2220,2125
|
|
20240718,131700,1350556410,2215,2215,2215,2215,317
|
|
20240718,131600,1349854255,2215,2215,2215,2215,0
|
|
20240718,131500,1349854255,2215,2215,2215,2215,0
|
|
20240718,131400,1349854255,2215,2215,2215,2215,0
|
|
20240718,131300,1349854255,2215,2220,2220,2215,211
|
|
20240718,131200,1349386265,2220,2220,2220,2220,55
|
|
20240718,131100,1349264165,2215,2215,2215,2215,0
|
|
20240718,131000,1349264165,2215,2215,2215,2210,4582
|
|
20240718,130900,1339132535,2215,2215,2215,2215,6
|
|
20240718,130800,1339119245,2215,2215,2215,2215,54
|
|
20240718,130700,1338999635,2210,2210,2210,2210,2310
|
|
20240718,130600,1333894535,2210,2205,2210,2205,1774
|
|
20240718,130500,1329976595,2205,2205,2205,2205,500
|
|
20240718,130400,1328874095,2205,2205,2205,2205,70
|
|
20240718,130300,1328719745,2210,2210,2210,2210,97
|
|
20240718,130200,1328505375,2210,2210,2210,2210,54
|
|
20240718,130100,1328386035,2210,2210,2210,2210,1696
|
|
20240718,130000,1324637875,2210,2215,2215,2210,4103
|
|
20240718,125900,1315569745,2215,2220,2220,2215,3488
|
|
20240718,125800,1307842715,2220,2220,2220,2220,57
|
|
20240718,125700,1307716175,2225,2225,2230,2225,505
|
|
20240718,125600,1306592545,2230,2230,2230,2230,3
|
|
20240718,125500,1306585855,2220,2225,2225,2220,141
|
|
20240718,125400,1306272740,2230,2230,2230,2230,0
|
|
20240718,125300,1306272740,2230,2230,2230,2230,0
|
|
20240718,125200,1306272740,2230,2230,2230,2230,10
|
|
20240718,125100,1306250440,2225,2225,2225,2225,1991
|
|
20240718,125000,1301820465,2225,2225,2225,2225,0
|
|
20240718,124900,1301820465,2225,2225,2225,2225,1
|
|
20240718,124800,1301818240,2225,2225,2225,2225,0
|
|
20240718,124700,1301818240,2225,2225,2225,2225,0
|
|
20240718,124600,1301818240,2225,2225,2225,2220,411
|
|
20240718,124500,1300905765,2225,2225,2225,2225,0
|
|
20240718,124400,1300905765,2225,2225,2225,2225,0
|
|
20240718,124300,1300905765,2225,2225,2225,2225,98
|
|
20240718,124200,1300687715,2230,2230,2230,2230,0
|
|
20240718,124100,1300687715,2230,2230,2230,2230,0
|
|
20240718,124000,1300687715,2230,2230,2230,2230,21
|
|
20240718,123900,1300640885,2230,2230,2230,2230,2
|
|
20240718,123800,1300636425,2230,2230,2230,2230,2
|
|
20240718,123700,1300631965,2230,2230,2230,2230,50
|
|
20240718,123600,1300520465,2230,2230,2230,2230,50
|
|
20240718,123500,1300408965,2230,2230,2230,2230,5
|
|
20240718,123400,1300397815,2225,2225,2225,2225,104
|
|
20240718,123300,1300166415,2230,2230,2230,2230,0
|
|
20240718,123200,1300166415,2230,2230,2230,2230,1
|
|
20240718,123100,1300164185,2230,2230,2230,2230,500
|
|
20240718,123000,1299049185,2230,2230,2230,2230,0
|
|
20240718,122900,1299049185,2230,2230,2230,2230,10
|
|
20240718,122800,1299026885,2225,2225,2225,2225,0
|
|
20240718,122700,1299026885,2225,2225,2225,2225,500
|
|
20240718,122600,1297914385,2230,2230,2230,2230,0
|
|
20240718,122500,1297914385,2230,2230,2230,2230,1450
|
|
20240718,122400,1294680885,2230,2225,2230,2225,151
|
|
20240718,122300,1294344485,2225,2225,2225,2225,0
|
|
20240718,122200,1294344485,2225,2225,2225,2215,46
|
|
20240718,122100,1294242195,2215,2225,2225,2215,77
|
|
20240718,122000,1294071495,2230,2230,2230,2230,3
|
|
20240718,121900,1294064805,2230,2230,2230,2230,4
|
|
20240718,121800,1294055885,2235,2235,2235,2235,200
|
|
20240718,121700,1293608885,2235,2235,2235,2215,4
|
|
20240718,121600,1293599980,2230,2230,2230,2230,303
|
|
20240718,121500,1292924290,2230,2230,2230,2230,0
|
|
20240718,121400,1292924290,2230,2230,2230,2230,0
|
|
20240718,121300,1292924290,2230,2230,2230,2230,5923
|
|
20240718,121200,1279716000,2230,2230,2230,2230,50
|
|
20240718,121100,1279604500,2230,2230,2230,2230,0
|
|
20240718,121000,1279604500,2230,2230,2230,2230,0
|
|
20240718,120900,1279604500,2230,2230,2230,2230,0
|
|
20240718,120800,1279604500,2230,2210,2230,2210,1500
|
|
20240718,120700,1276263865,2210,2215,2215,2210,2137
|
|
20240718,120600,1271541050,2215,2215,2215,2215,0
|
|
20240718,120500,1271541050,2215,2215,2215,2215,0
|
|
20240718,120400,1271541050,2215,2215,2215,2215,10
|
|
20240718,120300,1271518900,2210,2205,2210,2205,8477
|
|
20240718,120200,1252784975,2210,2210,2210,2210,3181
|
|
20240718,120100,1245754965,2215,2215,2215,2215,2738
|
|
20240718,120000,1239690295,2220,2220,2220,2220,11
|
|
20240718,115900,1239665875,2225,2225,2225,2225,0
|
|
20240718,115800,1239665875,2225,2220,2225,2220,2
|
|
20240718,115700,1239661430,2225,2225,2225,2225,0
|
|
20240718,115600,1239661430,2225,2225,2225,2225,150
|
|
20240718,115500,1239327680,2215,2215,2215,2215,1
|
|
20240718,115400,1239325465,2230,2225,2230,2215,35
|
|
20240718,115300,1239247805,2230,2225,2230,2225,5
|
|
20240718,115200,1239236670,2230,2220,2230,2220,1501
|
|
20240718,115100,1235898775,2215,2215,2215,2215,300
|
|
20240718,115000,1235234275,2220,2220,2220,2220,1
|
|
20240718,114900,1235232055,2220,2220,2220,2220,3
|
|
20240718,114800,1235225395,2215,2215,2215,2215,1
|
|
20240718,114700,1235223180,2215,2215,2220,2215,205
|
|
20240718,114600,1234769100,2220,2220,2220,2220,79
|
|
20240718,114500,1234593720,2225,2225,2225,2225,2
|
|
20240718,114400,1234589270,2225,2225,2225,2225,1
|
|
20240718,114300,1234587045,2220,2220,2220,2220,100
|
|
20240718,114200,1234365045,2220,2220,2220,2220,299
|
|
20240718,114100,1233701265,2220,2220,2220,2220,0
|
|
20240718,114000,1233701265,2220,2215,2220,2215,576
|
|
20240718,113900,1232425345,2210,2210,2210,2210,0
|
|
20240718,113800,1232425345,2210,2210,2210,2210,5266
|
|
20240718,113700,1220787485,2215,2215,2215,2215,3
|
|
20240718,113600,1220780840,2215,2215,2215,2215,5
|
|
20240718,113500,1220769765,2215,2215,2215,2215,83
|
|
20240718,113400,1220585920,2220,2220,2220,2220,100
|
|
20240718,113300,1220363920,2215,2215,2215,2215,5
|
|
20240718,113200,1220352845,2220,2220,2220,2220,6
|
|
20240718,113100,1220339525,2225,2225,2225,2225,1
|
|
20240718,113000,1220337300,2220,2220,2220,2220,2
|
|
20240718,112900,1220332860,2220,2220,2220,2220,0
|
|
20240718,112800,1220332860,2220,2220,2220,2220,0
|
|
20240718,112700,1220332860,2220,2220,2220,2220,2
|
|
20240718,112600,1220328420,2225,2225,2225,2225,200
|
|
20240718,112500,1219883420,2225,2225,2225,2225,0
|
|
20240718,112400,1219883420,2225,2225,2225,2225,0
|
|
20240718,112300,1219883420,2225,2225,2225,2225,0
|
|
20240718,112200,1219883420,2225,2225,2225,2225,444
|
|
20240718,112100,1218895520,2225,2225,2225,2225,84
|
|
20240718,112000,1218708620,2230,2230,2230,2230,10
|
|
20240718,111900,1218686320,2230,2230,2230,2230,20
|
|
20240718,111800,1218641720,2225,2225,2225,2225,0
|
|
20240718,111700,1218641720,2225,2225,2225,2225,0
|
|
20240718,111600,1218641720,2225,2225,2225,2225,500
|
|
20240718,111500,1217529220,2230,2230,2230,2230,510
|
|
20240718,111400,1216391920,2230,2210,2230,2210,6603
|
|
20240718,111300,1201696030,2215,2215,2215,2215,300
|
|
20240718,111200,1201031530,2210,2210,2210,2210,25
|
|
20240718,111100,1200976280,2210,2210,2210,2210,5
|
|
20240718,111000,1200965230,2210,2210,2210,2210,1329
|
|
20240718,110900,1198028140,2215,2215,2215,2215,374
|
|
20240718,110800,1197199730,2220,2220,2220,2220,2
|
|
20240718,110700,1197195290,2220,2220,2220,2220,0
|
|
20240718,110600,1197195290,2220,2220,2220,2220,0
|
|
20240718,110500,1197195290,2220,2220,2220,2220,5
|
|
20240718,110400,1197184190,2220,2220,2220,2220,0
|
|
20240718,110300,1197184190,2220,2220,2220,2220,8
|
|
20240718,110200,1197166430,2220,2220,2220,2220,100
|
|
20240718,110100,1196944430,2220,2220,2220,2220,9
|
|
20240718,110000,1196924450,2210,2210,2210,2205,836
|
|
20240718,105900,1195077005,2205,2205,2205,2205,76
|
|
20240718,105800,1194909425,2210,2210,2210,2210,100
|
|
20240718,105700,1194688425,2210,2210,2210,2210,59
|
|
20240718,105600,1194558035,2210,2205,2210,2205,148
|
|
20240718,105500,1194231585,2210,2210,2210,2210,1526
|
|
20240718,105400,1190859125,2210,2210,2210,2210,1000
|
|
20240718,105300,1188649125,2215,2215,2215,2215,1
|
|
20240718,105200,1188646910,2215,2215,2215,2215,500
|
|
20240718,105100,1187539410,2220,2220,2220,2220,1
|
|
20240718,105000,1187537190,2220,2220,2220,2220,0
|
|
20240718,104900,1187537190,2220,2220,2220,2220,0
|
|
20240718,104800,1187537190,2220,2220,2220,2220,50
|
|
20240718,104700,1187426190,2220,2220,2220,2220,201
|
|
20240718,104600,1186979970,2220,2210,2220,2210,317
|
|
20240718,104500,1186276240,2220,2210,2220,2210,312
|
|
20240718,104400,1185584720,2210,2220,2220,2210,1353
|
|
20240718,104300,1182584560,2220,2210,2220,2210,208
|
|
20240718,104200,1182124870,2205,2215,2215,2205,46
|
|
20240718,104100,1182023140,2215,2215,2215,2215,670
|
|
20240718,104000,1180539090,2215,2205,2215,2205,501
|
|
20240718,103900,1179434375,2205,2210,2210,2205,1445
|
|
20240718,103800,1176244220,2220,2225,2225,2205,4389
|
|
20240718,103700,1166547210,2225,2225,2225,2225,0
|
|
20240718,103600,1166547210,2225,2225,2225,2225,0
|
|
20240718,103500,1166547210,2225,2225,2225,2225,29
|
|
20240718,103400,1166482685,2215,2220,2220,2215,223
|
|
20240718,103300,1165987740,2215,2225,2225,2215,2798
|
|
20240718,103200,1159780485,2220,2220,2220,2220,0
|
|
20240718,103100,1159780485,2220,2220,2220,2220,124
|
|
20240718,103000,1159505205,2220,2220,2220,2220,1000
|
|
20240718,102900,1157285205,2220,2220,2220,2220,340
|
|
20240718,102800,1156530405,2220,2220,2220,2220,0
|
|
20240718,102700,1156530405,2220,2220,2225,2220,962
|
|
20240718,102600,1154394265,2220,2220,2220,2220,968
|
|
20240718,102500,1152245305,2220,2230,2230,2220,3173
|
|
20240718,102400,1145189210,2230,2230,2230,2230,10
|
|
20240718,102300,1145166910,2230,2230,2230,2230,100
|
|
20240718,102200,1144943910,2230,2230,2230,2230,317
|
|
20240718,102100,1144237000,2235,2230,2235,2230,17
|
|
20240718,102000,1144199010,2225,2235,2235,2225,2
|
|
20240718,101900,1144194550,2220,2220,2220,2220,200
|
|
20240718,101800,1143750550,2220,2220,2235,2220,2059
|
|
20240718,101700,1139179540,2225,2235,2235,2225,1497
|
|
20240718,101600,1135848690,2230,2230,2230,2230,0
|
|
20240718,101500,1135848690,2230,2225,2230,2215,238
|
|
20240718,101400,1135321085,2230,2230,2230,2230,11501
|
|
20240718,101300,1109673855,2230,2215,2230,2215,1405
|
|
20240718,101200,1106542205,2215,2215,2215,2215,50
|
|
20240718,101100,1106431455,2215,2225,2225,2215,152
|
|
20240718,101000,1106094735,2225,2220,2225,2220,591
|
|
20240718,100900,1104782685,2225,2225,2225,2225,300
|
|
20240718,100800,1104115185,2220,2210,2220,2210,259
|
|
20240718,100700,1103542255,2210,2220,2220,2210,3571
|
|
20240718,100600,1095634895,2220,2230,2230,2220,4755
|
|
20240718,100500,1085076045,2230,2235,2235,2225,4369
|
|
20240718,100400,1075337395,2230,2230,2245,2230,929
|
|
20240718,100300,1073262840,2240,2230,2250,2230,15770
|
|
20240718,100200,1038015130,2230,2220,2230,2220,2679
|
|
20240718,100100,1032060615,2215,2250,2260,2215,25827
|
|
20240718,100000,974316630,2260,2260,2265,2245,15948
|
|
20240718,095900,938393740,2265,2270,2270,2255,2602
|
|
20240718,095800,932510255,2265,2270,2270,2250,14243
|
|
20240718,095700,900252170,2270,2260,2270,2250,45458
|
|
20240718,095600,797458615,2250,2260,2260,2245,15051
|
|
20240718,095500,763579820,2260,2260,2260,2250,17413
|
|
20240718,095400,724256920,2255,2260,2260,2250,2567
|
|
20240718,095300,718461795,2250,2260,2260,2245,25333
|
|
20240718,095200,661363685,2250,2250,2260,2245,8876
|
|
20240718,095100,641333395,2245,2255,2255,2240,5093
|
|
20240718,095000,629870605,2250,2255,2260,2250,22178
|
|
20240718,094900,579838890,2255,2250,2260,2230,9134
|
|
20240718,094800,559261155,2245,2235,2245,2230,20451
|
|
20240718,094700,513509440,2235,2240,2240,2235,1160
|
|
20240718,094600,510913780,2240,2245,2245,2240,3773
|
|
20240718,094500,502458935,2245,2240,2245,2235,3626
|
|
20240718,094400,494344010,2240,2240,2240,2235,3586
|
|
20240718,094300,486316640,2240,2240,2250,2240,6041
|
|
20240718,094200,472754520,2240,2210,2240,2210,33557
|
|
20240718,094100,398157745,2215,2215,2215,2215,451
|
|
20240718,094000,397158780,2215,2205,2220,2205,5583
|
|
20240718,093900,384811295,2210,2205,2210,2200,1053
|
|
20240718,093800,382489545,2200,2200,2200,2200,83
|
|
20240718,093700,382306945,2200,2205,2205,2200,1012
|
|
20240718,093600,380075545,2205,2200,2205,2200,2929
|
|
20240718,093500,373620580,2200,2200,2200,2200,631
|
|
20240718,093400,372232380,2200,2195,2200,2195,6393
|
|
20240718,093300,358194235,2195,2195,2200,2195,2464
|
|
20240718,093200,352785750,2190,2190,2195,2190,1949
|
|
20240718,093100,348516875,2195,2200,2200,2190,1409
|
|
20240718,093000,345424720,2195,2195,2195,2195,365
|
|
20240718,092900,344623545,2195,2190,2195,2190,5618
|
|
20240718,092800,332320120,2185,2190,2190,2180,2486
|
|
20240718,092700,326890310,2185,2190,2190,2185,1049
|
|
20240718,092600,324597975,2185,2185,2185,2185,413
|
|
20240718,092500,323695570,2195,2185,2195,2185,1035
|
|
20240718,092400,321431280,2185,2190,2190,2185,214
|
|
20240718,092300,320963675,2190,2180,2190,2175,3385
|
|
20240718,092200,313568675,2180,2175,2185,2175,734
|
|
20240718,092100,311968425,2180,2175,2180,2165,1900
|
|
20240718,092000,307841960,2175,2175,2175,2170,4555
|
|
20240718,091900,297948675,2175,2175,2180,2175,835
|
|
20240718,091800,296132530,2180,2185,2185,2180,1089
|
|
20240718,091700,293756320,2185,2175,2185,2175,371
|
|
20240718,091600,292947605,2175,2180,2180,2175,1721
|
|
20240718,091500,289197935,2180,2175,2180,2175,945
|
|
20240718,091400,287141535,2175,2185,2185,2175,801
|
|
20240718,091300,285392995,2170,2170,2180,2170,831
|
|
20240718,091200,283586425,2170,2170,2170,2170,1906
|
|
20240718,091100,279450405,2170,2170,2170,2165,1258
|
|
20240718,091000,276720555,2170,2165,2170,2165,4917
|
|
20240718,090900,266070825,2165,2165,2170,2165,2094
|
|
20240718,090800,261535335,2170,2170,2170,2165,140
|
|
20240718,090700,261231585,2165,2170,2170,2150,23087
|
|
20240718,090600,211558805,2165,2165,2170,2150,19570
|
|
20240718,090500,169269305,2165,2195,2195,2165,25588
|
|
20240718,090400,113509215,2195,2220,2220,2185,9915
|
|
20240718,090300,91755215,2220,2210,2225,2210,38
|
|
20240718,090200,91670845,2210,2210,2210,2190,17800
|
|
20240718,090100,52556035,2210,2225,2230,2210,4558
|
|
20240718,090000,42459550,2230,2230,2230,2215,18827
|