706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,204300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,204200,7075440960,4255,4255,4255,4255,0
|
|
20240618,204100,7075440960,4255,4255,4255,4255,0
|
|
20240618,204000,7075440960,4255,4255,4255,4255,0
|
|
20240618,203900,7075440960,4255,4255,4255,4255,0
|
|
20240618,203800,7075440960,4255,4255,4255,4255,0
|
|
20240618,203700,7075440960,4255,4255,4255,4255,0
|
|
20240618,203600,7075440960,4255,4255,4255,4255,0
|
|
20240618,203500,7075440960,4255,4255,4255,4255,0
|
|
20240618,203400,7075440960,4255,4255,4255,4255,0
|
|
20240618,203300,7075440960,4255,4255,4255,4255,0
|
|
20240618,203200,7075440960,4255,4255,4255,4255,0
|
|
20240618,203100,7075440960,4255,4255,4255,4255,0
|
|
20240618,203000,7075440960,4255,4255,4255,4255,0
|
|
20240618,202900,7075440960,4255,4255,4255,4255,0
|
|
20240618,202800,7075440960,4255,4255,4255,4255,0
|
|
20240618,202700,7075440960,4255,4255,4255,4255,0
|
|
20240618,202600,7075440960,4255,4255,4255,4255,0
|
|
20240618,202500,7075440960,4255,4255,4255,4255,0
|
|
20240618,202400,7075440960,4255,4255,4255,4255,0
|
|
20240618,202300,7075440960,4255,4255,4255,4255,0
|
|
20240618,202200,7075440960,4255,4255,4255,4255,0
|
|
20240618,202100,7075440960,4255,4255,4255,4255,0
|
|
20240618,202000,7075440960,4255,4255,4255,4255,0
|
|
20240618,201900,7075440960,4255,4255,4255,4255,0
|
|
20240618,201800,7075440960,4255,4255,4255,4255,0
|
|
20240618,201700,7075440960,4255,4255,4255,4255,0
|
|
20240618,201600,7075440960,4255,4255,4255,4255,0
|
|
20240618,201500,7075440960,4255,4255,4255,4255,0
|
|
20240618,201400,7075440960,4255,4255,4255,4255,0
|
|
20240618,201300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,201200,7075440960,4255,4255,4255,4255,0
|
|
20240618,201100,7075440960,4255,4255,4255,4255,0
|
|
20240618,201000,7075440960,4255,4255,4255,4255,0
|
|
20240618,200900,7075440960,4255,4255,4255,4255,0
|
|
20240618,200800,7075440960,4255,4255,4255,4255,0
|
|
20240618,200700,7075440960,4255,4255,4255,4255,0
|
|
20240618,200600,7075440960,4255,4255,4255,4255,0
|
|
20240618,200500,7075440960,4255,4255,4255,4255,0
|
|
20240618,200400,7075440960,4255,4255,4255,4255,0
|
|
20240618,200300,7075440960,4255,4255,4255,4255,0
|
|
20240618,200200,7075440960,4255,4255,4255,4255,0
|
|
20240618,200100,7075440960,4255,4255,4255,4255,0
|
|
20240618,200000,7075440960,4255,4255,4255,4255,0
|
|
20240618,195900,7075440960,4255,4255,4255,4255,0
|
|
20240618,195800,7075440960,4255,4255,4255,4255,0
|
|
20240618,195700,7075440960,4255,4255,4255,4255,0
|
|
20240618,195600,7075440960,4255,4255,4255,4255,0
|
|
20240618,195500,7075440960,4255,4255,4255,4255,0
|
|
20240618,195400,7075440960,4255,4255,4255,4255,0
|
|
20240618,195300,7075440960,4255,4255,4255,4255,0
|
|
20240618,195200,7075440960,4255,4255,4255,4255,0
|
|
20240618,195100,7075440960,4255,4255,4255,4255,0
|
|
20240618,195000,7075440960,4255,4255,4255,4255,0
|
|
20240618,194900,7075440960,4255,4255,4255,4255,0
|
|
20240618,194800,7075440960,4255,4255,4255,4255,0
|
|
20240618,194700,7075440960,4255,4255,4255,4255,0
|
|
20240618,194600,7075440960,4255,4255,4255,4255,0
|
|
20240618,194500,7075440960,4255,4255,4255,4255,0
|
|
20240618,194400,7075440960,4255,4255,4255,4255,0
|
|
20240618,194300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,194200,7075440960,4255,4255,4255,4255,0
|
|
20240618,194100,7075440960,4255,4255,4255,4255,0
|
|
20240618,194000,7075440960,4255,4255,4255,4255,0
|
|
20240618,193900,7075440960,4255,4255,4255,4255,0
|
|
20240618,193800,7075440960,4255,4255,4255,4255,0
|
|
20240618,193700,7075440960,4255,4255,4255,4255,0
|
|
20240618,193600,7075440960,4255,4255,4255,4255,0
|
|
20240618,193500,7075440960,4255,4255,4255,4255,0
|
|
20240618,193400,7075440960,4255,4255,4255,4255,0
|
|
20240618,193300,7075440960,4255,4255,4255,4255,0
|
|
20240618,193200,7075440960,4255,4255,4255,4255,0
|
|
20240618,193100,7075440960,4255,4255,4255,4255,0
|
|
20240618,193000,7075440960,4255,4255,4255,4255,0
|
|
20240618,192900,7075440960,4255,4255,4255,4255,0
|
|
20240618,192800,7075440960,4255,4255,4255,4255,0
|
|
20240618,192700,7075440960,4255,4255,4255,4255,0
|
|
20240618,192600,7075440960,4255,4255,4255,4255,0
|
|
20240618,192500,7075440960,4255,4255,4255,4255,0
|
|
20240618,192400,7075440960,4255,4255,4255,4255,0
|
|
20240618,192300,7075440960,4255,4255,4255,4255,0
|
|
20240618,192200,7075440960,4255,4255,4255,4255,0
|
|
20240618,192100,7075440960,4255,4255,4255,4255,0
|
|
20240618,192000,7075440960,4255,4255,4255,4255,0
|
|
20240618,191900,7075440960,4255,4255,4255,4255,0
|
|
20240618,191800,7075440960,4255,4255,4255,4255,0
|
|
20240618,191700,7075440960,4255,4255,4255,4255,0
|
|
20240618,191600,7075440960,4255,4255,4255,4255,0
|
|
20240618,191500,7075440960,4255,4255,4255,4255,0
|
|
20240618,191400,7075440960,4255,4255,4255,4255,0
|
|
20240618,191300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,191200,7075440960,4255,4255,4255,4255,0
|
|
20240618,191100,7075440960,4255,4255,4255,4255,0
|
|
20240618,191000,7075440960,4255,4255,4255,4255,0
|
|
20240618,190900,7075440960,4255,4255,4255,4255,0
|
|
20240618,190800,7075440960,4255,4255,4255,4255,0
|
|
20240618,190700,7075440960,4255,4255,4255,4255,0
|
|
20240618,190600,7075440960,4255,4255,4255,4255,0
|
|
20240618,190500,7075440960,4255,4255,4255,4255,0
|
|
20240618,190400,7075440960,4255,4255,4255,4255,0
|
|
20240618,190300,7075440960,4255,4255,4255,4255,0
|
|
20240618,190200,7075440960,4255,4255,4255,4255,0
|
|
20240618,190100,7075440960,4255,4255,4255,4255,0
|
|
20240618,190000,7075440960,4255,4255,4255,4255,0
|
|
20240618,185900,7075440960,4255,4255,4255,4255,0
|
|
20240618,185800,7075440960,4255,4255,4255,4255,0
|
|
20240618,185700,7075440960,4255,4255,4255,4255,0
|
|
20240618,185600,7075440960,4255,4255,4255,4255,0
|
|
20240618,185500,7075440960,4255,4255,4255,4255,0
|
|
20240618,185400,7075440960,4255,4255,4255,4255,0
|
|
20240618,185300,7075440960,4255,4255,4255,4255,0
|
|
20240618,185200,7075440960,4255,4255,4255,4255,0
|
|
20240618,185100,7075440960,4255,4255,4255,4255,0
|
|
20240618,185000,7075440960,4255,4255,4255,4255,0
|
|
20240618,184900,7075440960,4255,4255,4255,4255,0
|
|
20240618,184800,7075440960,4255,4255,4255,4255,0
|
|
20240618,184700,7075440960,4255,4255,4255,4255,0
|
|
20240618,184600,7075440960,4255,4255,4255,4255,0
|
|
20240618,184500,7075440960,4255,4255,4255,4255,0
|
|
20240618,184400,7075440960,4255,4255,4255,4255,0
|
|
20240618,184300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,184200,7075440960,4255,4255,4255,4255,0
|
|
20240618,184100,7075440960,4255,4255,4255,4255,0
|
|
20240618,184000,7075440960,4255,4255,4255,4255,0
|
|
20240618,183900,7075440960,4255,4255,4255,4255,0
|
|
20240618,183800,7075440960,4255,4255,4255,4255,0
|
|
20240618,183700,7075440960,4255,4255,4255,4255,0
|
|
20240618,183600,7075440960,4255,4255,4255,4255,0
|
|
20240618,183500,7075440960,4255,4255,4255,4255,0
|
|
20240618,183400,7075440960,4255,4255,4255,4255,0
|
|
20240618,183300,7075440960,4255,4255,4255,4255,0
|
|
20240618,183200,7075440960,4255,4255,4255,4255,0
|
|
20240618,183100,7075440960,4255,4255,4255,4255,0
|
|
20240618,183000,7075440960,4255,4255,4255,4255,0
|
|
20240618,182900,7075440960,4255,4255,4255,4255,0
|
|
20240618,182800,7075440960,4255,4255,4255,4255,0
|
|
20240618,182700,7075440960,4255,4255,4255,4255,0
|
|
20240618,182600,7075440960,4255,4255,4255,4255,0
|
|
20240618,182500,7075440960,4255,4255,4255,4255,0
|
|
20240618,182400,7075440960,4255,4255,4255,4255,0
|
|
20240618,182300,7075440960,4255,4255,4255,4255,0
|
|
20240618,182200,7075440960,4255,4255,4255,4255,0
|
|
20240618,182100,7075440960,4255,4255,4255,4255,0
|
|
20240618,182000,7075440960,4255,4255,4255,4255,0
|
|
20240618,181900,7075440960,4255,4255,4255,4255,0
|
|
20240618,181800,7075440960,4255,4255,4255,4255,0
|
|
20240618,181700,7075440960,4255,4255,4255,4255,0
|
|
20240618,181600,7075440960,4255,4255,4255,4255,0
|
|
20240618,181500,7075440960,4255,4255,4255,4255,0
|
|
20240618,181400,7075440960,4255,4255,4255,4255,0
|
|
20240618,181300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,181200,7075440960,4255,4255,4255,4255,0
|
|
20240618,181100,7075440960,4255,4255,4255,4255,0
|
|
20240618,181000,7075440960,4255,4255,4255,4255,0
|
|
20240618,180900,7075440960,4255,4255,4255,4255,0
|
|
20240618,180800,7075440960,4255,4255,4255,4255,0
|
|
20240618,180700,7075440960,4255,4255,4255,4255,0
|
|
20240618,180600,7075440960,4255,4255,4255,4255,0
|
|
20240618,180500,7075440960,4255,4255,4255,4255,0
|
|
20240618,180400,7075440960,4255,4255,4255,4255,0
|
|
20240618,180300,7075440960,4255,4255,4255,4255,0
|
|
20240618,180200,7075440960,4255,4255,4255,4255,0
|
|
20240618,180100,7075440960,4255,4255,4255,4255,0
|
|
20240618,180000,7075440960,4255,4255,4255,4255,0
|
|
20240618,175900,7075440960,4255,4255,4255,4255,0
|
|
20240618,175800,7075440960,4255,4255,4255,4255,0
|
|
20240618,175700,7075440960,4255,4255,4255,4255,0
|
|
20240618,175600,7075440960,4255,4255,4255,4255,0
|
|
20240618,175500,7075440960,4255,4255,4255,4255,0
|
|
20240618,175400,7075440960,4255,4255,4255,4255,0
|
|
20240618,175300,7075440960,4255,4255,4255,4255,0
|
|
20240618,175200,7075440960,4255,4255,4255,4255,0
|
|
20240618,175100,7075440960,4255,4255,4255,4255,0
|
|
20240618,175000,7075440960,4255,4255,4255,4255,0
|
|
20240618,174900,7075440960,4255,4255,4255,4255,0
|
|
20240618,174800,7075440960,4255,4255,4255,4255,0
|
|
20240618,174700,7075440960,4255,4255,4255,4255,0
|
|
20240618,174600,7075440960,4255,4255,4255,4255,0
|
|
20240618,174500,7075440960,4255,4255,4255,4255,0
|
|
20240618,174400,7075440960,4255,4255,4255,4255,0
|
|
20240618,174300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,174200,7075440960,4255,4255,4255,4255,0
|
|
20240618,174100,7075440960,4255,4255,4255,4255,0
|
|
20240618,174000,7075440960,4255,4255,4255,4255,0
|
|
20240618,173900,7075440960,4255,4255,4255,4255,0
|
|
20240618,173800,7075440960,4255,4255,4255,4255,0
|
|
20240618,173700,7075440960,4255,4255,4255,4255,0
|
|
20240618,173600,7075440960,4255,4255,4255,4255,0
|
|
20240618,173500,7075440960,4255,4255,4255,4255,0
|
|
20240618,173400,7075440960,4255,4255,4255,4255,0
|
|
20240618,173300,7075440960,4255,4255,4255,4255,0
|
|
20240618,173200,7075440960,4255,4255,4255,4255,0
|
|
20240618,173100,7075440960,4255,4255,4255,4255,0
|
|
20240618,173000,7075440960,4255,4255,4255,4255,0
|
|
20240618,172900,7075440960,4255,4255,4255,4255,0
|
|
20240618,172800,7075440960,4255,4255,4255,4255,0
|
|
20240618,172700,7075440960,4255,4255,4255,4255,0
|
|
20240618,172600,7075440960,4255,4255,4255,4255,0
|
|
20240618,172500,7075440960,4255,4255,4255,4255,0
|
|
20240618,172400,7075440960,4255,4255,4255,4255,0
|
|
20240618,172300,7075440960,4255,4255,4255,4255,0
|
|
20240618,172200,7075440960,4255,4255,4255,4255,0
|
|
20240618,172100,7075440960,4255,4255,4255,4255,0
|
|
20240618,172000,7075440960,4255,4255,4255,4255,0
|
|
20240618,171900,7075440960,4255,4255,4255,4255,0
|
|
20240618,171800,7075440960,4255,4255,4255,4255,0
|
|
20240618,171700,7075440960,4255,4255,4255,4255,0
|
|
20240618,171600,7075440960,4255,4255,4255,4255,0
|
|
20240618,171500,7075440960,4255,4255,4255,4255,0
|
|
20240618,171400,7075440960,4255,4255,4255,4255,0
|
|
20240618,171300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,171200,7075440960,4255,4255,4255,4255,0
|
|
20240618,171100,7075440960,4255,4255,4255,4255,0
|
|
20240618,171000,7075440960,4255,4255,4255,4255,0
|
|
20240618,170900,7075440960,4255,4255,4255,4255,0
|
|
20240618,170800,7075440960,4255,4255,4255,4255,0
|
|
20240618,170700,7075440960,4255,4255,4255,4255,0
|
|
20240618,170600,7075440960,4255,4255,4255,4255,0
|
|
20240618,170500,7075440960,4255,4255,4255,4255,0
|
|
20240618,170400,7075440960,4255,4255,4255,4255,0
|
|
20240618,170300,7075440960,4255,4255,4255,4255,0
|
|
20240618,170200,7075440960,4255,4255,4255,4255,0
|
|
20240618,170100,7075440960,4255,4255,4255,4255,0
|
|
20240618,170000,7075440960,4255,4255,4255,4255,0
|
|
20240618,165900,7075440960,4255,4255,4255,4255,0
|
|
20240618,165800,7075440960,4255,4255,4255,4255,0
|
|
20240618,165700,7075440960,4255,4255,4255,4255,0
|
|
20240618,165600,7075440960,4255,4255,4255,4255,0
|
|
20240618,165500,7075440960,4255,4255,4255,4255,0
|
|
20240618,165400,7075440960,4255,4255,4255,4255,0
|
|
20240618,165300,7075440960,4255,4255,4255,4255,0
|
|
20240618,165200,7075440960,4255,4255,4255,4255,0
|
|
20240618,165100,7075440960,4255,4255,4255,4255,0
|
|
20240618,165000,7075440960,4255,4255,4255,4255,0
|
|
20240618,164900,7075440960,4255,4255,4255,4255,0
|
|
20240618,164800,7075440960,4255,4255,4255,4255,0
|
|
20240618,164700,7075440960,4255,4255,4255,4255,0
|
|
20240618,164600,7075440960,4255,4255,4255,4255,0
|
|
20240618,164500,7075440960,4255,4255,4255,4255,0
|
|
20240618,164400,7075440960,4255,4255,4255,4255,0
|
|
20240618,164300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,164200,7075440960,4255,4255,4255,4255,0
|
|
20240618,164100,7075440960,4255,4255,4255,4255,0
|
|
20240618,164000,7075440960,4255,4255,4255,4255,0
|
|
20240618,163900,7075440960,4255,4255,4255,4255,0
|
|
20240618,163800,7075440960,4255,4255,4255,4255,0
|
|
20240618,163700,7075440960,4255,4255,4255,4255,0
|
|
20240618,163600,7075440960,4255,4255,4255,4255,0
|
|
20240618,163500,7075440960,4255,4255,4255,4255,0
|
|
20240618,163400,7075440960,4255,4255,4255,4255,0
|
|
20240618,163300,7075440960,4255,4255,4255,4255,0
|
|
20240618,163200,7075440960,4255,4255,4255,4255,0
|
|
20240618,163100,7075440960,4255,4255,4255,4255,0
|
|
20240618,163000,7075440960,4255,4255,4255,4255,0
|
|
20240618,162900,7075440960,4255,4255,4255,4255,0
|
|
20240618,162800,7075440960,4255,4255,4255,4255,0
|
|
20240618,162700,7075440960,4255,4255,4255,4255,0
|
|
20240618,162600,7075440960,4255,4255,4255,4255,0
|
|
20240618,162500,7075440960,4255,4255,4255,4255,0
|
|
20240618,162400,7075440960,4255,4255,4255,4255,0
|
|
20240618,162300,7075440960,4255,4255,4255,4255,0
|
|
20240618,162200,7075440960,4255,4255,4255,4255,0
|
|
20240618,162100,7075440960,4255,4255,4255,4255,0
|
|
20240618,162000,7075440960,4255,4255,4255,4255,0
|
|
20240618,161900,7075440960,4255,4255,4255,4255,0
|
|
20240618,161800,7075440960,4255,4255,4255,4255,0
|
|
20240618,161700,7075440960,4255,4255,4255,4255,0
|
|
20240618,161600,7075440960,4255,4255,4255,4255,0
|
|
20240618,161500,7075440960,4255,4255,4255,4255,0
|
|
20240618,161400,7075440960,4255,4255,4255,4255,0
|
|
20240618,161300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,161200,7075440960,4255,4255,4255,4255,0
|
|
20240618,161100,7075440960,4255,4255,4255,4255,0
|
|
20240618,161000,7075440960,4255,4255,4255,4255,0
|
|
20240618,160900,7075440960,4255,4255,4255,4255,0
|
|
20240618,160800,7075440960,4255,4255,4255,4255,0
|
|
20240618,160700,7075440960,4255,4255,4255,4255,0
|
|
20240618,160600,7075440960,4255,4255,4255,4255,0
|
|
20240618,160500,7075440960,4255,4255,4255,4255,0
|
|
20240618,160400,7075440960,4255,4255,4255,4255,0
|
|
20240618,160300,7075440960,4255,4255,4255,4255,0
|
|
20240618,160200,7075440960,4255,4255,4255,4255,0
|
|
20240618,160100,7075440960,4255,4255,4255,4255,0
|
|
20240618,160000,7075440960,4255,4255,4255,4255,0
|
|
20240618,155900,7075440960,4255,4255,4255,4255,0
|
|
20240618,155800,7075440960,4255,4255,4255,4255,0
|
|
20240618,155700,7075440960,4255,4255,4255,4255,0
|
|
20240618,155600,7075440960,4255,4255,4255,4255,0
|
|
20240618,155500,7075440960,4255,4255,4255,4255,0
|
|
20240618,155400,7075440960,4255,4255,4255,4255,0
|
|
20240618,155300,7075440960,4255,4255,4255,4255,0
|
|
20240618,155200,7075440960,4255,4255,4255,4255,0
|
|
20240618,155100,7075440960,4255,4255,4255,4255,0
|
|
20240618,155000,7075440960,4255,4255,4255,4255,0
|
|
20240618,154900,7075440960,4255,4255,4255,4255,0
|
|
20240618,154800,7075440960,4255,4255,4255,4255,0
|
|
20240618,154700,7075440960,4255,4255,4255,4255,0
|
|
20240618,154600,7075440960,4255,4255,4255,4255,0
|
|
20240618,154500,7075440960,4255,4255,4255,4255,0
|
|
20240618,154400,7075440960,4255,4255,4255,4255,0
|
|
20240618,154300,7075440960,4255,4255,4255,4255,26060
|
|
20240618,154200,7075440960,4255,4255,4255,4255,0
|
|
20240618,154100,7075440960,4255,4255,4255,4255,0
|
|
20240618,154000,7075440960,4255,4255,4255,4255,0
|
|
20240618,153900,7075440960,4255,4255,4255,4255,0
|
|
20240618,153800,7075440960,4255,4255,4255,4255,0
|
|
20240618,153700,7075440960,4255,4255,4255,4255,0
|
|
20240618,153600,7075440960,4255,4255,4255,4255,0
|
|
20240618,153500,7075440960,4255,4255,4255,4255,0
|
|
20240618,153400,7075440960,4255,4255,4255,4255,0
|
|
20240618,153300,7075440960,4255,4255,4255,4255,0
|
|
20240618,153200,7075440960,4255,4255,4255,4255,0
|
|
20240618,153100,7075440960,4255,4255,4255,4255,0
|
|
20240618,153000,7075440960,4255,4255,4255,4255,26060
|
|
20240618,152900,6964555660,4260,4260,4260,4260,0
|
|
20240618,152800,6964555660,4260,4260,4260,4260,0
|
|
20240618,152700,6964555660,4260,4260,4260,4260,0
|
|
20240618,152600,6964555660,4260,4260,4260,4260,0
|
|
20240618,152500,6964555660,4260,4260,4260,4260,0
|
|
20240618,152400,6964555660,4260,4260,4260,4260,0
|
|
20240618,152300,6964555660,4260,4260,4260,4260,0
|
|
20240618,152200,6964555660,4260,4260,4260,4260,0
|
|
20240618,152100,6964555660,4260,4260,4260,4260,0
|
|
20240618,152000,6964555660,4260,4260,4260,4260,0
|
|
20240618,151900,6964555660,4260,4255,4260,4250,2163
|
|
20240618,151800,6955352915,4255,4250,4260,4250,1197
|
|
20240618,151700,6950255340,4255,4255,4260,4245,12189
|
|
20240618,151600,6898468705,4255,4255,4265,4255,1544
|
|
20240618,151500,6891896845,4255,4250,4260,4250,2760
|
|
20240618,151400,6880153605,4255,4250,4255,4250,4398
|
|
20240618,151300,6861448010,4250,4255,4260,4250,366
|
|
20240618,151200,6859889910,4255,4255,4255,4250,3829
|
|
20240618,151100,6843605955,4250,4250,4255,4250,717
|
|
20240618,151000,6840556070,4250,4255,4260,4250,4185
|
|
20240618,150900,6822763865,4255,4255,4260,4255,765
|
|
20240618,150800,6819506265,4260,4260,4260,4255,1679
|
|
20240618,150700,6812361140,4255,4270,4270,4245,21235
|
|
20240618,150600,6722066270,4255,4260,4270,4255,8899
|
|
20240618,150500,6684159270,4260,4270,4280,4260,10903
|
|
20240618,150400,6637626895,4280,4280,4280,4280,960
|
|
20240618,150300,6633518095,4280,4280,4285,4270,2187
|
|
20240618,150200,6624158000,4280,4275,4280,4270,1169
|
|
20240618,150100,6619159015,4270,4270,4270,4270,526
|
|
20240618,150000,6616912995,4280,4270,4280,4270,235
|
|
20240618,145900,6615909130,4265,4270,4270,4265,1426
|
|
20240618,145800,6609821610,4265,4270,4270,4265,978
|
|
20240618,145700,6605647640,4270,4275,4275,4265,5267
|
|
20240618,145600,6583147145,4275,4275,4280,4275,455
|
|
20240618,145500,6581201845,4280,4280,4280,4275,1546
|
|
20240618,145400,6574592600,4275,4280,4280,4275,830
|
|
20240618,145300,6571043350,4280,4285,4285,4280,1975
|
|
20240618,145200,6562590250,4280,4280,4280,4275,6778
|
|
20240618,145100,6533605440,4275,4275,4280,4275,1558
|
|
20240618,145000,6526937980,4280,4280,4280,4275,377
|
|
20240618,144900,6525326030,4275,4280,4285,4275,532
|
|
20240618,144800,6523051445,4285,4285,4290,4275,4630
|
|
20240618,144700,6503225940,4285,4275,4285,4275,802
|
|
20240618,144600,6499794100,4270,4265,4280,4265,1336
|
|
20240618,144500,6494085175,4260,4275,4280,4255,11011
|
|
20240618,144400,6447103335,4280,4270,4280,4270,734
|
|
20240618,144300,6443966085,4270,4280,4280,4270,1760
|
|
20240618,144200,6436441700,4280,4290,4290,4280,2602
|
|
20240618,144100,6425285230,4285,4275,4290,4275,1102
|
|
20240618,144000,6420568015,4275,4285,4285,4275,6581
|
|
20240618,143900,6392407395,4285,4290,4295,4280,6905
|
|
20240618,143800,6362801330,4290,4310,4310,4290,13459
|
|
20240618,143700,6304970910,4310,4310,4315,4305,2582
|
|
20240618,143600,6293842130,4310,4300,4310,4300,1644
|
|
20240618,143500,6286760550,4310,4310,4315,4300,4600
|
|
20240618,143400,6266959005,4310,4320,4320,4310,6005
|
|
20240618,143300,6241037550,4320,4325,4325,4315,10351
|
|
20240618,143200,6196330950,4325,4305,4325,4305,16239
|
|
20240618,143100,6126247230,4310,4315,4315,4305,3862
|
|
20240618,143000,6109600295,4315,4295,4320,4295,19891
|
|
20240618,142900,6023885950,4300,4300,4305,4295,5454
|
|
20240618,142800,6000431295,4300,4295,4300,4295,4852
|
|
20240618,142700,5979582235,4290,4270,4300,4265,23805
|
|
20240618,142600,5877492410,4265,4265,4265,4260,1016
|
|
20240618,142500,5873160210,4270,4260,4270,4255,569
|
|
20240618,142400,5870733580,4260,4265,4270,4255,2513
|
|
20240618,142300,5860016965,4255,4260,4265,4255,6508
|
|
20240618,142200,5832293575,4255,4250,4260,4250,656
|
|
20240618,142100,5829504345,4250,4255,4255,4245,288
|
|
20240618,142000,5828280075,4245,4245,4255,4245,4455
|
|
20240618,141900,5809352005,4250,4250,4250,4245,1922
|
|
20240618,141800,5801191810,4250,4250,4250,4245,3588
|
|
20240618,141700,5785943875,4250,4245,4250,4245,284
|
|
20240618,141600,5784738195,4250,4245,4255,4245,638
|
|
20240618,141500,5782026915,4250,4250,4250,4245,549
|
|
20240618,141400,5779694770,4250,4250,4250,4250,1748
|
|
20240618,141300,5772265770,4250,4255,4255,4250,4871
|
|
20240618,141200,5751562810,4250,4265,4265,4250,1798
|
|
20240618,141100,5743908710,4265,4260,4270,4260,766
|
|
20240618,141000,5740641435,4260,4260,4270,4260,762
|
|
20240618,140900,5737387830,4255,4245,4265,4245,12429
|
|
20240618,140800,5684523710,4245,4245,4250,4245,510
|
|
20240618,140700,5682358220,4245,4250,4250,4245,1557
|
|
20240618,140600,5675747360,4250,4250,4255,4245,114
|
|
20240618,140500,5675262795,4250,4250,4250,4245,4554
|
|
20240618,140400,5655909200,4250,4250,4255,4245,1035
|
|
20240618,140300,5651510365,4250,4240,4250,4240,6989
|
|
20240618,140200,5621817375,4240,4245,4245,4240,412
|
|
20240618,140100,5620068740,4245,4245,4250,4245,2241
|
|
20240618,140000,5610555515,4250,4250,4255,4250,1214
|
|
20240618,135900,5605395795,4255,4255,4255,4250,317
|
|
20240618,135800,5604047290,4255,4250,4255,4240,5699
|
|
20240618,135700,5579851550,4250,4255,4255,4245,7359
|
|
20240618,135600,5548567595,4255,4255,4255,4250,385
|
|
20240618,135500,5546930060,4255,4260,4265,4255,2738
|
|
20240618,135400,5535276090,4255,4245,4255,4245,3363
|
|
20240618,135300,5520987090,4245,4235,4245,4235,2221
|
|
20240618,135200,5511567100,4240,4240,4245,4240,696
|
|
20240618,135100,5508615985,4250,4235,4250,4235,1860
|
|
20240618,135000,5500721385,4235,4235,4235,4235,1680
|
|
20240618,134900,5493606585,4235,4235,4245,4235,1721
|
|
20240618,134800,5486317840,4235,4245,4245,4235,3575
|
|
20240618,134700,5471161235,4240,4245,4245,4240,2863
|
|
20240618,134600,5459009140,4245,4255,4255,4245,6536
|
|
20240618,134500,5431225380,4260,4260,4260,4260,493
|
|
20240618,134400,5429125200,4260,4265,4265,4260,520
|
|
20240618,134300,5426909955,4260,4260,4260,4260,1719
|
|
20240618,134200,5419587015,4255,4255,4260,4255,1109
|
|
20240618,134100,5414866890,4260,4255,4260,4255,314
|
|
20240618,134000,5413530620,4255,4255,4260,4255,24
|
|
20240618,133900,5413428475,4260,4250,4260,4250,1834
|
|
20240618,133800,5405631875,4255,4255,4255,4250,5275
|
|
20240618,133700,5383187670,4255,4260,4260,4255,287
|
|
20240618,133600,5381965355,4260,4255,4260,4255,861
|
|
20240618,133500,5378298880,4255,4260,4260,4255,1924
|
|
20240618,133400,5370105105,4260,4260,4260,4255,291
|
|
20240618,133300,5368865710,4260,4265,4275,4260,17
|
|
20240618,133200,5368793250,4260,4260,4270,4260,808
|
|
20240618,133100,5365347975,4255,4260,4265,4255,358
|
|
20240618,133000,5363823130,4260,4260,4260,4260,343
|
|
20240618,132900,5362361950,4265,4260,4265,4260,187
|
|
20240618,132800,5361565280,4260,4270,4270,4260,2801
|
|
20240618,132700,5349613600,4270,4275,4280,4270,724
|
|
20240618,132600,5346521060,4270,4270,4270,4270,919
|
|
20240618,132500,5342596930,4270,4280,4280,4270,475
|
|
20240618,132400,5340564065,4270,4275,4280,4270,1168
|
|
20240618,132300,5335571375,4275,4270,4275,4270,1812
|
|
20240618,132200,5327826135,4275,4265,4275,4265,1989
|
|
20240618,132100,5319331610,4265,4260,4265,4260,84
|
|
20240618,132000,5318973655,4260,4260,4265,4260,1316
|
|
20240618,131900,5313365695,4250,4250,4260,4250,7835
|
|
20240618,131800,5280064000,4250,4255,4255,4250,1257
|
|
20240618,131700,5274716315,4255,4255,4260,4255,389
|
|
20240618,131600,5273060615,4255,4255,4255,4250,1923
|
|
20240618,131500,5264878305,4255,4255,4255,4255,1142
|
|
20240618,131400,5260019095,4250,4260,4265,4250,10661
|
|
20240618,131300,5214640535,4260,4260,4265,4260,475
|
|
20240618,131200,5212617010,4260,4260,4260,4260,620
|
|
20240618,131100,5209975810,4260,4260,4260,4260,3014
|
|
20240618,131000,5197136170,4270,4260,4275,4260,1910
|
|
20240618,130900,5188990945,4260,4265,4265,4260,3328
|
|
20240618,130800,5174812185,4260,4270,4270,4260,3146
|
|
20240618,130700,5161394200,4265,4270,4280,4265,1302
|
|
20240618,130600,5155827750,4270,4285,4285,4265,424
|
|
20240618,130500,5154017475,4285,4275,4285,4270,4430
|
|
20240618,130400,5135056445,4270,4265,4270,4265,1390
|
|
20240618,130300,5129127245,4265,4260,4270,4260,397
|
|
20240618,130200,5127432895,4260,4265,4275,4260,4975
|
|
20240618,130100,5106220310,4265,4270,4275,4265,5369
|
|
20240618,130000,5083294425,4270,4270,4270,4270,667
|
|
20240618,125900,5080446335,4270,4270,4270,4265,825
|
|
20240618,125800,5076923645,4275,4265,4275,4265,853
|
|
20240618,125700,5073283355,4265,4265,4265,4260,1524
|
|
20240618,125600,5066783535,4265,4265,4270,4265,5053
|
|
20240618,125500,5045221975,4270,4285,4285,4270,16783
|
|
20240618,125400,4973468830,4280,4290,4290,4280,151
|
|
20240618,125300,4972821120,4295,4280,4295,4275,4470
|
|
20240618,125200,4953667780,4280,4285,4285,4280,7955
|
|
20240618,125100,4919620105,4285,4280,4285,4280,305
|
|
20240618,125000,4918314700,4285,4275,4285,4275,1751
|
|
20240618,124900,4910825220,4275,4280,4280,4275,1495
|
|
20240618,124800,4904429645,4285,4280,4285,4280,1073
|
|
20240618,124700,4899835705,4280,4285,4285,4280,3539
|
|
20240618,124600,4884688255,4285,4290,4290,4285,2782
|
|
20240618,124500,4872767375,4285,4290,4295,4285,4979
|
|
20240618,124400,4851415475,4290,4290,4300,4290,643
|
|
20240618,124300,4848654380,4295,4295,4295,4295,62
|
|
20240618,124200,4848388090,4295,4295,4295,4295,100
|
|
20240618,124100,4847958590,4295,4295,4300,4295,158
|
|
20240618,124000,4847279480,4295,4305,4305,4295,3547
|
|
20240618,123900,4832026565,4305,4310,4310,4305,1138
|
|
20240618,123800,4827123380,4310,4305,4310,4305,343
|
|
20240618,123700,4825645755,4305,4305,4305,4305,419
|
|
20240618,123600,4823841960,4295,4300,4305,4295,2995
|
|
20240618,123500,4810957065,4300,4305,4305,4300,472
|
|
20240618,123400,4808927445,4300,4305,4305,4300,276
|
|
20240618,123300,4807739885,4305,4300,4305,4300,217
|
|
20240618,123200,4806806765,4300,4295,4300,4295,3760
|
|
20240618,123100,4790639195,4300,4295,4300,4295,1297
|
|
20240618,123000,4785068390,4300,4295,4300,4295,447
|
|
20240618,122900,4783146570,4300,4290,4300,4290,63
|
|
20240618,122800,4782875750,4300,4295,4305,4290,1122
|
|
20240618,122700,4778053025,4300,4305,4305,4295,2166
|
|
20240618,122600,4768737825,4305,4285,4305,4280,6158
|
|
20240618,122500,4742295295,4270,4290,4295,4270,157
|
|
20240618,122400,4741621405,4285,4265,4290,4265,6910
|
|
20240618,122300,4712088400,4265,4265,4275,4260,6031
|
|
20240618,122200,4686366045,4260,4265,4270,4260,4046
|
|
20240618,122100,4669114885,4265,4265,4265,4260,2006
|
|
20240618,122000,4660559320,4265,4265,4280,4260,10172
|
|
20240618,121900,4617153880,4260,4265,4265,4260,2662
|
|
20240618,121800,4605805820,4265,4265,4270,4265,2701
|
|
20240618,121700,4594280750,4265,4260,4270,4255,1710
|
|
20240618,121600,4587002945,4260,4270,4270,4260,4592
|
|
20240618,121500,4567436665,4270,4275,4275,4265,1066
|
|
20240618,121400,4562889125,4280,4280,4280,4265,10416
|
|
20240618,121300,4518382405,4280,4290,4290,4280,1418
|
|
20240618,121200,4512311810,4295,4295,4295,4295,10
|
|
20240618,121100,4512268860,4300,4295,4300,4280,3221
|
|
20240618,121000,4498457985,4300,4300,4300,4295,732
|
|
20240618,120900,4495312370,4300,4300,4300,4300,876
|
|
20240618,120800,4491545570,4300,4315,4315,4300,1194
|
|
20240618,120700,4486396825,4315,4315,4315,4310,1128
|
|
20240618,120600,4481529550,4315,4310,4315,4310,490
|
|
20240618,120500,4479416600,4315,4315,4315,4305,1715
|
|
20240618,120400,4472021120,4310,4305,4315,4305,918
|
|
20240618,120300,4468064680,4305,4310,4310,4305,2290
|
|
20240618,120200,4458197995,4310,4325,4325,4310,11001
|
|
20240618,120100,4410655440,4325,4305,4325,4305,6234
|
|
20240618,120000,4383737210,4305,4305,4315,4305,5631
|
|
20240618,115900,4359479865,4310,4295,4310,4295,11724
|
|
20240618,115800,4309069195,4290,4285,4290,4285,89
|
|
20240618,115700,4308687525,4295,4295,4295,4280,2796
|
|
20240618,115600,4296686635,4300,4295,4300,4295,1047
|
|
20240618,115500,4292184680,4305,4300,4305,4300,4667
|
|
20240618,115400,4272107275,4295,4295,4295,4290,1949
|
|
20240618,115300,4263736360,4290,4285,4290,4280,1655
|
|
20240618,115200,4256642025,4285,4280,4285,4280,1100
|
|
20240618,115100,4251932560,4280,4265,4285,4265,3023
|
|
20240618,115000,4239009505,4270,4265,4270,4265,1319
|
|
20240618,114900,4233381735,4265,4265,4265,4260,1367
|
|
20240618,114800,4227551570,4265,4250,4265,4250,1363
|
|
20240618,114700,4221756360,4250,4250,4265,4250,942
|
|
20240618,114600,4217752735,4260,4250,4260,4250,4131
|
|
20240618,114500,4200172850,4250,4260,4260,4250,4076
|
|
20240618,114400,4182835615,4260,4265,4265,4255,2751
|
|
20240618,114300,4171121100,4265,4260,4265,4260,387
|
|
20240618,114200,4169471855,4265,4260,4265,4255,1159
|
|
20240618,114100,4164537030,4260,4270,4275,4260,1409
|
|
20240618,114000,4158522300,4260,4260,4265,4260,1454
|
|
20240618,113900,4152327760,4260,4255,4260,4255,6620
|
|
20240618,113800,4124144320,4255,4285,4290,4255,6995
|
|
20240618,113700,4094256400,4285,4295,4295,4285,6072
|
|
20240618,113600,4068225040,4295,4300,4300,4285,12536
|
|
20240618,113500,4014402410,4300,4295,4300,4290,3083
|
|
20240618,113400,4001160510,4295,4290,4295,4290,2409
|
|
20240618,113300,3990820850,4290,4290,4290,4285,829
|
|
20240618,113200,3987264645,4285,4285,4300,4285,1334
|
|
20240618,113100,3981534145,4285,4305,4305,4285,1853
|
|
20240618,113000,3973576310,4305,4310,4320,4305,5693
|
|
20240618,112900,3949024995,4305,4315,4315,4305,3686
|
|
20240618,112800,3933135445,4310,4320,4325,4310,14265
|
|
20240618,112700,3871623255,4325,4330,4330,4325,10809
|
|
20240618,112600,3824864040,4330,4285,4330,4285,18874
|
|
20240618,112500,3743395625,4285,4310,4310,4285,7864
|
|
20240618,112400,3709592675,4300,4280,4315,4280,52316
|
|
20240618,112300,3484489175,4280,4260,4285,4260,16028
|
|
20240618,112200,3416015860,4260,4240,4265,4240,7363
|
|
20240618,112100,3384696560,4245,4215,4245,4215,3655
|
|
20240618,112000,3369218760,4220,4230,4230,4220,1463
|
|
20240618,111900,3363037835,4230,4235,4235,4230,158
|
|
20240618,111800,3362368815,4230,4230,4235,4230,1161
|
|
20240618,111700,3357457570,4230,4235,4235,4225,43
|
|
20240618,111600,3357275645,4225,4220,4225,4220,25
|
|
20240618,111500,3357170105,4220,4225,4225,4220,1433
|
|
20240618,111400,3351122645,4225,4235,4235,4225,882
|
|
20240618,111300,3347394475,4235,4235,4235,4230,420
|
|
20240618,111200,3345615830,4235,4240,4240,4235,1643
|
|
20240618,111100,3338649535,4240,4230,4240,4230,2041
|
|
20240618,111000,3329997695,4230,4225,4230,4225,1253
|
|
20240618,110900,3324702130,4220,4220,4225,4220,1826
|
|
20240618,110800,3316996315,4220,4225,4225,4220,328
|
|
20240618,110700,3315611895,4225,4225,4225,4220,2320
|
|
20240618,110600,3305810325,4225,4215,4225,4215,408
|
|
20240618,110500,3304086755,4225,4225,4225,4210,737
|
|
20240618,110400,3300978690,4210,4215,4225,4205,8336
|
|
20240618,110300,3265776200,4210,4210,4210,4210,300
|
|
20240618,110200,3264513200,4200,4200,4200,4200,554
|
|
20240618,110100,3262186400,4200,4205,4220,4200,1437
|
|
20240618,110000,3256139770,4195,4195,4205,4195,3355
|
|
20240618,105900,3242065345,4190,4200,4205,4190,6786
|
|
20240618,105800,3213586780,4200,4210,4210,4200,8061
|
|
20240618,105700,3179722445,4210,4205,4210,4205,832
|
|
20240618,105600,3176221350,4205,4205,4205,4200,25538
|
|
20240618,105500,3068911425,4200,4195,4200,4190,418
|
|
20240618,105400,3067157450,4200,4200,4210,4200,5928
|
|
20240618,105300,3042258420,4200,4185,4205,4180,11149
|
|
20240618,105200,2995470840,4180,4200,4200,4180,17450
|
|
20240618,105100,2922351330,4200,4205,4215,4200,6781
|
|
20240618,105000,2893864740,4205,4210,4210,4200,6839
|
|
20240618,104900,2865106220,4210,4215,4215,4210,695
|
|
20240618,104800,2862178595,4215,4215,4220,4215,701
|
|
20240618,104700,2859223740,4225,4220,4225,4220,5
|
|
20240618,104600,2859202630,4210,4210,4220,4210,575
|
|
20240618,104500,2856781780,4210,4220,4225,4210,636
|
|
20240618,104400,2854104160,4225,4220,4225,4220,583
|
|
20240618,104300,2851643095,4225,4215,4225,4210,3206
|
|
20240618,104200,2838114945,4215,4210,4220,4210,58
|
|
20240618,104100,2837870465,4215,4215,4215,4215,407
|
|
20240618,104000,2836154960,4210,4220,4220,4210,1166
|
|
20240618,103900,2831241990,4220,4220,4220,4220,834
|
|
20240618,103800,2827722510,4220,4210,4220,4210,854
|
|
20240618,103700,2824127150,4205,4210,4210,4205,289
|
|
20240618,103600,2822911650,4205,4200,4215,4200,425
|
|
20240618,103500,2821123225,4200,4205,4205,4195,6646
|
|
20240618,103400,2793216760,4200,4200,4200,4200,1260
|
|
20240618,103300,2787924760,4200,4205,4205,4200,2430
|
|
20240618,103200,2777713240,4205,4205,4205,4200,2164
|
|
20240618,103100,2768619340,4205,4200,4205,4200,2339
|
|
20240618,103000,2758789985,4200,4200,4205,4200,3526
|
|
20240618,102900,2743979010,4200,4210,4210,4200,437
|
|
20240618,102800,2742141210,4220,4215,4220,4200,13501
|
|
20240618,102700,2685359770,4215,4225,4225,4215,699
|
|
20240618,102600,2682409575,4235,4220,4235,4220,1010
|
|
20240618,102500,2678147225,4225,4240,4240,4225,3886
|
|
20240618,102400,2661719525,4240,4230,4240,4230,320
|
|
20240618,102300,2660363925,4230,4225,4235,4225,1039
|
|
20240618,102200,2655968805,4225,4235,4235,4225,4408
|
|
20240618,102100,2637339975,4245,4255,4255,4245,575
|
|
20240618,102000,2634898450,4255,4250,4255,4230,2497
|
|
20240618,101900,2624321105,4250,4250,4250,4250,2894
|
|
20240618,101800,2612021605,4250,4245,4250,4245,649
|
|
20240618,101700,2609263625,4250,4260,4260,4230,417
|
|
20240618,101600,2607494900,4260,4225,4260,4225,1218
|
|
20240618,101500,2602341165,4260,4225,4260,4225,2496
|
|
20240618,101400,2591738860,4220,4255,4260,4210,27902
|
|
20240618,101300,2473767435,4250,4245,4250,4245,4554
|
|
20240618,101200,2454434210,4245,4250,4250,4245,1485
|
|
20240618,101100,2448130130,4245,4245,4245,4245,901
|
|
20240618,101000,2444305385,4245,4250,4250,4245,869
|
|
20240618,100900,2440616325,4245,4255,4260,4245,7582
|
|
20240618,100800,2408395265,4260,4255,4260,4250,3491
|
|
20240618,100700,2393541255,4260,4265,4265,4255,2570
|
|
20240618,100600,2382589075,4270,4270,4275,4270,487
|
|
20240618,100500,2380509420,4270,4275,4280,4270,2410
|
|
20240618,100400,2370218155,4275,4275,4280,4275,2879
|
|
20240618,100300,2357907220,4280,4280,4285,4275,1144
|
|
20240618,100200,2353006255,4285,4285,4290,4270,11416
|
|
20240618,100100,2304111125,4280,4265,4280,4265,2367
|
|
20240618,100000,2294004240,4265,4245,4265,4245,8817
|
|
20240618,095900,2256480105,4250,4235,4250,4225,2858
|
|
20240618,095800,2244358035,4230,4225,4230,4225,3199
|
|
20240618,095700,2230835745,4225,4215,4225,4215,7116
|
|
20240618,095600,2200823915,4215,4210,4215,4205,2339
|
|
20240618,095500,2190978855,4215,4220,4220,4215,1150
|
|
20240618,095400,2186131270,4220,4210,4225,4210,1842
|
|
20240618,095300,2178376370,4210,4210,4210,4210,354
|
|
20240618,095200,2176886030,4205,4205,4205,4205,2265
|
|
20240618,095100,2167361705,4205,4210,4210,4200,1374
|
|
20240618,095000,2161582805,4210,4210,4215,4200,3815
|
|
20240618,094900,2145528280,4210,4200,4215,4200,864
|
|
20240618,094800,2141899350,4205,4205,4205,4200,4458
|
|
20240618,094700,2123161915,4200,4200,4205,4200,215
|
|
20240618,094600,2122258265,4200,4235,4235,4195,8661
|
|
20240618,094500,2085815470,4230,4215,4235,4215,3353
|
|
20240618,094400,2071632720,4215,4230,4240,4215,2336
|
|
20240618,094300,2061761105,4230,4230,4240,4230,1230
|
|
20240618,094200,2056554155,4230,4235,4240,4230,6415
|
|
20240618,094100,2029414265,4235,4220,4235,4210,2294
|
|
20240618,094000,2019723945,4215,4200,4215,4200,696
|
|
20240618,093900,2016797745,4200,4190,4200,4185,17065
|
|
20240618,093800,1945182910,4190,4185,4195,4185,2174
|
|
20240618,093700,1936070120,4190,4190,4190,4170,8587
|
|
20240618,093600,1900159695,4195,4195,4215,4155,22024
|
|
20240618,093500,1808084170,4190,4190,4205,4190,7870
|
|
20240618,093400,1775078105,4190,4215,4215,4190,11778
|
|
20240618,093300,1725651035,4215,4215,4220,4210,8153
|
|
20240618,093200,1691291460,4220,4195,4230,4195,20382
|
|
20240618,093100,1605416660,4225,4205,4225,4185,13581
|
|
20240618,093000,1548448515,4215,4235,4245,4185,44049
|
|
20240618,092900,1363049480,4235,4235,4235,4235,2181
|
|
20240618,092800,1353812945,4235,4240,4250,4230,5765
|
|
20240618,092700,1329380770,4250,4240,4255,4240,6496
|
|
20240618,092600,1301818200,4240,4245,4250,4240,5130
|
|
20240618,092500,1280052155,4245,4245,4250,4240,7897
|
|
20240618,092400,1246529730,4250,4250,4255,4250,7147
|
|
20240618,092300,1216154250,4255,4255,4260,4255,5704
|
|
20240618,092200,1191877615,4260,4305,4305,4260,15270
|
|
20240618,092100,1126607345,4305,4320,4320,4300,10633
|
|
20240618,092000,1080804980,4320,4315,4330,4305,16120
|
|
20240618,091900,1011173875,4305,4300,4320,4300,10838
|
|
20240618,091800,964475675,4300,4270,4300,4260,15429
|
|
20240618,091700,898269675,4250,4255,4275,4250,7392
|
|
20240618,091600,866834515,4250,4255,4265,4245,33617
|
|
20240618,091500,723832390,4265,4265,4265,4255,9346
|
|
20240618,091400,684005700,4265,4285,4285,4265,10816
|
|
20240618,091300,637771445,4300,4295,4300,4280,7669
|
|
20240618,091200,604857175,4295,4295,4305,4285,5716
|
|
20240618,091100,580297025,4295,4285,4305,4280,10772
|
|
20240618,091000,534045845,4285,4275,4285,4275,6836
|
|
20240618,090900,504779040,4275,4275,4280,4265,1021
|
|
20240618,090800,500421535,4275,4270,4275,4260,4896
|
|
20240618,090700,479536860,4270,4260,4275,4260,5714
|
|
20240618,090600,455156510,4265,4260,4265,4260,561
|
|
20240618,090500,452765065,4265,4260,4265,4260,7107
|
|
20240618,090400,422478950,4260,4260,4265,4255,7440
|
|
20240618,090300,390785330,4260,4295,4300,4260,19303
|
|
20240618,090200,308157330,4300,4305,4305,4290,11551
|
|
20240618,090100,258556270,4300,4325,4335,4300,16677
|
|
20240618,090000,186481435,4315,4315,4325,4290,43270
|