761 lines
41 KiB
CSV
761 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,213800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,213700,43106657650,17550,17550,17550,17550,0
|
|
20240621,213600,43106657650,17550,17550,17550,17550,0
|
|
20240621,213500,43106657650,17550,17550,17550,17550,0
|
|
20240621,213400,43106657650,17550,17550,17550,17550,0
|
|
20240621,213300,43106657650,17550,17550,17550,17550,0
|
|
20240621,213200,43106657650,17550,17550,17550,17550,0
|
|
20240621,213100,43106657650,17550,17550,17550,17550,0
|
|
20240621,213000,43106657650,17550,17550,17550,17550,0
|
|
20240621,212900,43106657650,17550,17550,17550,17550,0
|
|
20240621,212800,43106657650,17550,17550,17550,17550,0
|
|
20240621,212700,43106657650,17550,17550,17550,17550,0
|
|
20240621,212600,43106657650,17550,17550,17550,17550,0
|
|
20240621,212500,43106657650,17550,17550,17550,17550,0
|
|
20240621,212400,43106657650,17550,17550,17550,17550,0
|
|
20240621,212300,43106657650,17550,17550,17550,17550,0
|
|
20240621,212200,43106657650,17550,17550,17550,17550,0
|
|
20240621,212100,43106657650,17550,17550,17550,17550,0
|
|
20240621,212000,43106657650,17550,17550,17550,17550,0
|
|
20240621,211900,43106657650,17550,17550,17550,17550,0
|
|
20240621,211800,43106657650,17550,17550,17550,17550,0
|
|
20240621,211700,43106657650,17550,17550,17550,17550,0
|
|
20240621,211600,43106657650,17550,17550,17550,17550,0
|
|
20240621,211500,43106657650,17550,17550,17550,17550,0
|
|
20240621,211400,43106657650,17550,17550,17550,17550,0
|
|
20240621,211300,43106657650,17550,17550,17550,17550,0
|
|
20240621,211200,43106657650,17550,17550,17550,17550,0
|
|
20240621,211100,43106657650,17550,17550,17550,17550,0
|
|
20240621,211000,43106657650,17550,17550,17550,17550,0
|
|
20240621,210900,43106657650,17550,17550,17550,17550,0
|
|
20240621,210800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,210700,43106657650,17550,17550,17550,17550,0
|
|
20240621,210600,43106657650,17550,17550,17550,17550,0
|
|
20240621,210500,43106657650,17550,17550,17550,17550,0
|
|
20240621,210400,43106657650,17550,17550,17550,17550,0
|
|
20240621,210300,43106657650,17550,17550,17550,17550,0
|
|
20240621,210200,43106657650,17550,17550,17550,17550,0
|
|
20240621,210100,43106657650,17550,17550,17550,17550,0
|
|
20240621,210000,43106657650,17550,17550,17550,17550,0
|
|
20240621,205900,43106657650,17550,17550,17550,17550,0
|
|
20240621,205800,43106657650,17550,17550,17550,17550,0
|
|
20240621,205700,43106657650,17550,17550,17550,17550,0
|
|
20240621,205600,43106657650,17550,17550,17550,17550,0
|
|
20240621,205500,43106657650,17550,17550,17550,17550,0
|
|
20240621,205400,43106657650,17550,17550,17550,17550,0
|
|
20240621,205300,43106657650,17550,17550,17550,17550,0
|
|
20240621,205200,43106657650,17550,17550,17550,17550,0
|
|
20240621,205100,43106657650,17550,17550,17550,17550,0
|
|
20240621,205000,43106657650,17550,17550,17550,17550,0
|
|
20240621,204900,43106657650,17550,17550,17550,17550,0
|
|
20240621,204800,43106657650,17550,17550,17550,17550,0
|
|
20240621,204700,43106657650,17550,17550,17550,17550,0
|
|
20240621,204600,43106657650,17550,17550,17550,17550,0
|
|
20240621,204500,43106657650,17550,17550,17550,17550,0
|
|
20240621,204400,43106657650,17550,17550,17550,17550,0
|
|
20240621,204300,43106657650,17550,17550,17550,17550,0
|
|
20240621,204200,43106657650,17550,17550,17550,17550,0
|
|
20240621,204100,43106657650,17550,17550,17550,17550,0
|
|
20240621,204000,43106657650,17550,17550,17550,17550,0
|
|
20240621,203900,43106657650,17550,17550,17550,17550,0
|
|
20240621,203800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,203700,43106657650,17550,17550,17550,17550,0
|
|
20240621,203600,43106657650,17550,17550,17550,17550,0
|
|
20240621,203500,43106657650,17550,17550,17550,17550,0
|
|
20240621,203400,43106657650,17550,17550,17550,17550,0
|
|
20240621,203300,43106657650,17550,17550,17550,17550,0
|
|
20240621,203200,43106657650,17550,17550,17550,17550,0
|
|
20240621,203100,43106657650,17550,17550,17550,17550,0
|
|
20240621,203000,43106657650,17550,17550,17550,17550,0
|
|
20240621,202900,43106657650,17550,17550,17550,17550,0
|
|
20240621,202800,43106657650,17550,17550,17550,17550,0
|
|
20240621,202700,43106657650,17550,17550,17550,17550,0
|
|
20240621,202600,43106657650,17550,17550,17550,17550,0
|
|
20240621,202500,43106657650,17550,17550,17550,17550,0
|
|
20240621,202400,43106657650,17550,17550,17550,17550,0
|
|
20240621,202300,43106657650,17550,17550,17550,17550,0
|
|
20240621,202200,43106657650,17550,17550,17550,17550,0
|
|
20240621,202100,43106657650,17550,17550,17550,17550,0
|
|
20240621,202000,43106657650,17550,17550,17550,17550,0
|
|
20240621,201900,43106657650,17550,17550,17550,17550,0
|
|
20240621,201800,43106657650,17550,17550,17550,17550,0
|
|
20240621,201700,43106657650,17550,17550,17550,17550,0
|
|
20240621,201600,43106657650,17550,17550,17550,17550,0
|
|
20240621,201500,43106657650,17550,17550,17550,17550,0
|
|
20240621,201400,43106657650,17550,17550,17550,17550,0
|
|
20240621,201300,43106657650,17550,17550,17550,17550,0
|
|
20240621,201200,43106657650,17550,17550,17550,17550,0
|
|
20240621,201100,43106657650,17550,17550,17550,17550,0
|
|
20240621,201000,43106657650,17550,17550,17550,17550,0
|
|
20240621,200900,43106657650,17550,17550,17550,17550,0
|
|
20240621,200800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,200700,43106657650,17550,17550,17550,17550,0
|
|
20240621,200600,43106657650,17550,17550,17550,17550,0
|
|
20240621,200500,43106657650,17550,17550,17550,17550,0
|
|
20240621,200400,43106657650,17550,17550,17550,17550,0
|
|
20240621,200300,43106657650,17550,17550,17550,17550,0
|
|
20240621,200200,43106657650,17550,17550,17550,17550,0
|
|
20240621,200100,43106657650,17550,17550,17550,17550,0
|
|
20240621,200000,43106657650,17550,17550,17550,17550,0
|
|
20240621,195900,43106657650,17550,17550,17550,17550,0
|
|
20240621,195800,43106657650,17550,17550,17550,17550,0
|
|
20240621,195700,43106657650,17550,17550,17550,17550,0
|
|
20240621,195600,43106657650,17550,17550,17550,17550,0
|
|
20240621,195500,43106657650,17550,17550,17550,17550,0
|
|
20240621,195400,43106657650,17550,17550,17550,17550,0
|
|
20240621,195300,43106657650,17550,17550,17550,17550,0
|
|
20240621,195200,43106657650,17550,17550,17550,17550,0
|
|
20240621,195100,43106657650,17550,17550,17550,17550,0
|
|
20240621,195000,43106657650,17550,17550,17550,17550,0
|
|
20240621,194900,43106657650,17550,17550,17550,17550,0
|
|
20240621,194800,43106657650,17550,17550,17550,17550,0
|
|
20240621,194700,43106657650,17550,17550,17550,17550,0
|
|
20240621,194600,43106657650,17550,17550,17550,17550,0
|
|
20240621,194500,43106657650,17550,17550,17550,17550,0
|
|
20240621,194400,43106657650,17550,17550,17550,17550,0
|
|
20240621,194300,43106657650,17550,17550,17550,17550,0
|
|
20240621,194200,43106657650,17550,17550,17550,17550,0
|
|
20240621,194100,43106657650,17550,17550,17550,17550,0
|
|
20240621,194000,43106657650,17550,17550,17550,17550,0
|
|
20240621,193900,43106657650,17550,17550,17550,17550,0
|
|
20240621,193800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,193700,43106657650,17550,17550,17550,17550,0
|
|
20240621,193600,43106657650,17550,17550,17550,17550,0
|
|
20240621,193500,43106657650,17550,17550,17550,17550,0
|
|
20240621,193400,43106657650,17550,17550,17550,17550,0
|
|
20240621,193300,43106657650,17550,17550,17550,17550,0
|
|
20240621,193200,43106657650,17550,17550,17550,17550,0
|
|
20240621,193100,43106657650,17550,17550,17550,17550,0
|
|
20240621,193000,43106657650,17550,17550,17550,17550,0
|
|
20240621,192900,43106657650,17550,17550,17550,17550,0
|
|
20240621,192800,43106657650,17550,17550,17550,17550,0
|
|
20240621,192700,43106657650,17550,17550,17550,17550,0
|
|
20240621,192600,43106657650,17550,17550,17550,17550,0
|
|
20240621,192500,43106657650,17550,17550,17550,17550,0
|
|
20240621,192400,43106657650,17550,17550,17550,17550,0
|
|
20240621,192300,43106657650,17550,17550,17550,17550,0
|
|
20240621,192200,43106657650,17550,17550,17550,17550,0
|
|
20240621,192100,43106657650,17550,17550,17550,17550,0
|
|
20240621,192000,43106657650,17550,17550,17550,17550,0
|
|
20240621,191900,43106657650,17550,17550,17550,17550,0
|
|
20240621,191800,43106657650,17550,17550,17550,17550,0
|
|
20240621,191700,43106657650,17550,17550,17550,17550,0
|
|
20240621,191600,43106657650,17550,17550,17550,17550,0
|
|
20240621,191500,43106657650,17550,17550,17550,17550,0
|
|
20240621,191400,43106657650,17550,17550,17550,17550,0
|
|
20240621,191300,43106657650,17550,17550,17550,17550,0
|
|
20240621,191200,43106657650,17550,17550,17550,17550,0
|
|
20240621,191100,43106657650,17550,17550,17550,17550,0
|
|
20240621,191000,43106657650,17550,17550,17550,17550,0
|
|
20240621,190900,43106657650,17550,17550,17550,17550,0
|
|
20240621,190800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,190700,43106657650,17550,17550,17550,17550,0
|
|
20240621,190600,43106657650,17550,17550,17550,17550,0
|
|
20240621,190500,43106657650,17550,17550,17550,17550,0
|
|
20240621,190400,43106657650,17550,17550,17550,17550,0
|
|
20240621,190300,43106657650,17550,17550,17550,17550,0
|
|
20240621,190200,43106657650,17550,17550,17550,17550,0
|
|
20240621,190100,43106657650,17550,17550,17550,17550,0
|
|
20240621,190000,43106657650,17550,17550,17550,17550,0
|
|
20240621,185900,43106657650,17550,17550,17550,17550,0
|
|
20240621,185800,43106657650,17550,17550,17550,17550,0
|
|
20240621,185700,43106657650,17550,17550,17550,17550,0
|
|
20240621,185600,43106657650,17550,17550,17550,17550,0
|
|
20240621,185500,43106657650,17550,17550,17550,17550,0
|
|
20240621,185400,43106657650,17550,17550,17550,17550,0
|
|
20240621,185300,43106657650,17550,17550,17550,17550,0
|
|
20240621,185200,43106657650,17550,17550,17550,17550,0
|
|
20240621,185100,43106657650,17550,17550,17550,17550,0
|
|
20240621,185000,43106657650,17550,17550,17550,17550,0
|
|
20240621,184900,43106657650,17550,17550,17550,17550,0
|
|
20240621,184800,43106657650,17550,17550,17550,17550,0
|
|
20240621,184700,43106657650,17550,17550,17550,17550,0
|
|
20240621,184600,43106657650,17550,17550,17550,17550,0
|
|
20240621,184500,43106657650,17550,17550,17550,17550,0
|
|
20240621,184400,43106657650,17550,17550,17550,17550,0
|
|
20240621,184300,43106657650,17550,17550,17550,17550,0
|
|
20240621,184200,43106657650,17550,17550,17550,17550,0
|
|
20240621,184100,43106657650,17550,17550,17550,17550,0
|
|
20240621,184000,43106657650,17550,17550,17550,17550,0
|
|
20240621,183900,43106657650,17550,17550,17550,17550,0
|
|
20240621,183800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,183700,43106657650,17550,17550,17550,17550,0
|
|
20240621,183600,43106657650,17550,17550,17550,17550,0
|
|
20240621,183500,43106657650,17550,17550,17550,17550,0
|
|
20240621,183400,43106657650,17550,17550,17550,17550,0
|
|
20240621,183300,43106657650,17550,17550,17550,17550,0
|
|
20240621,183200,43106657650,17550,17550,17550,17550,0
|
|
20240621,183100,43106657650,17550,17550,17550,17550,0
|
|
20240621,183000,43106657650,17550,17550,17550,17550,0
|
|
20240621,182900,43106657650,17550,17550,17550,17550,0
|
|
20240621,182800,43106657650,17550,17550,17550,17550,0
|
|
20240621,182700,43106657650,17550,17550,17550,17550,0
|
|
20240621,182600,43106657650,17550,17550,17550,17550,0
|
|
20240621,182500,43106657650,17550,17550,17550,17550,0
|
|
20240621,182400,43106657650,17550,17550,17550,17550,0
|
|
20240621,182300,43106657650,17550,17550,17550,17550,0
|
|
20240621,182200,43106657650,17550,17550,17550,17550,0
|
|
20240621,182100,43106657650,17550,17550,17550,17550,0
|
|
20240621,182000,43106657650,17550,17550,17550,17550,0
|
|
20240621,181900,43106657650,17550,17550,17550,17550,0
|
|
20240621,181800,43106657650,17550,17550,17550,17550,0
|
|
20240621,181700,43106657650,17550,17550,17550,17550,0
|
|
20240621,181600,43106657650,17550,17550,17550,17550,0
|
|
20240621,181500,43106657650,17550,17550,17550,17550,0
|
|
20240621,181400,43106657650,17550,17550,17550,17550,0
|
|
20240621,181300,43106657650,17550,17550,17550,17550,0
|
|
20240621,181200,43106657650,17550,17550,17550,17550,0
|
|
20240621,181100,43106657650,17550,17550,17550,17550,0
|
|
20240621,181000,43106657650,17550,17550,17550,17550,0
|
|
20240621,180900,43106657650,17550,17550,17550,17550,0
|
|
20240621,180800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,180700,43106657650,17550,17550,17550,17550,0
|
|
20240621,180600,43106657650,17550,17550,17550,17550,0
|
|
20240621,180500,43106657650,17550,17550,17550,17550,0
|
|
20240621,180400,43106657650,17550,17550,17550,17550,0
|
|
20240621,180300,43106657650,17550,17550,17550,17550,0
|
|
20240621,180200,43106657650,17550,17550,17550,17550,0
|
|
20240621,180100,43106657650,17550,17550,17550,17550,0
|
|
20240621,180000,43106657650,17550,17550,17550,17550,0
|
|
20240621,175900,43106657650,17550,17550,17550,17550,0
|
|
20240621,175800,43106657650,17550,17550,17550,17550,0
|
|
20240621,175700,43106657650,17550,17550,17550,17550,0
|
|
20240621,175600,43106657650,17550,17550,17550,17550,0
|
|
20240621,175500,43106657650,17550,17550,17550,17550,0
|
|
20240621,175400,43106657650,17550,17550,17550,17550,0
|
|
20240621,175300,43106657650,17550,17550,17550,17550,0
|
|
20240621,175200,43106657650,17550,17550,17550,17550,0
|
|
20240621,175100,43106657650,17550,17550,17550,17550,0
|
|
20240621,175000,43106657650,17550,17550,17550,17550,0
|
|
20240621,174900,43106657650,17550,17550,17550,17550,0
|
|
20240621,174800,43106657650,17550,17550,17550,17550,0
|
|
20240621,174700,43106657650,17550,17550,17550,17550,0
|
|
20240621,174600,43106657650,17550,17550,17550,17550,0
|
|
20240621,174500,43106657650,17550,17550,17550,17550,0
|
|
20240621,174400,43106657650,17550,17550,17550,17550,0
|
|
20240621,174300,43106657650,17550,17550,17550,17550,0
|
|
20240621,174200,43106657650,17550,17550,17550,17550,0
|
|
20240621,174100,43106657650,17550,17550,17550,17550,0
|
|
20240621,174000,43106657650,17550,17550,17550,17550,0
|
|
20240621,173900,43106657650,17550,17550,17550,17550,0
|
|
20240621,173800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,173700,43106657650,17550,17550,17550,17550,0
|
|
20240621,173600,43106657650,17550,17550,17550,17550,0
|
|
20240621,173500,43106657650,17550,17550,17550,17550,0
|
|
20240621,173400,43106657650,17550,17550,17550,17550,0
|
|
20240621,173300,43106657650,17550,17550,17550,17550,0
|
|
20240621,173200,43106657650,17550,17550,17550,17550,0
|
|
20240621,173100,43106657650,17550,17550,17550,17550,0
|
|
20240621,173000,43106657650,17550,17550,17550,17550,0
|
|
20240621,172900,43106657650,17550,17550,17550,17550,0
|
|
20240621,172800,43106657650,17550,17550,17550,17550,0
|
|
20240621,172700,43106657650,17550,17550,17550,17550,0
|
|
20240621,172600,43106657650,17550,17550,17550,17550,0
|
|
20240621,172500,43106657650,17550,17550,17550,17550,0
|
|
20240621,172400,43106657650,17550,17550,17550,17550,0
|
|
20240621,172300,43106657650,17550,17550,17550,17550,0
|
|
20240621,172200,43106657650,17550,17550,17550,17550,0
|
|
20240621,172100,43106657650,17550,17550,17550,17550,0
|
|
20240621,172000,43106657650,17550,17550,17550,17550,0
|
|
20240621,171900,43106657650,17550,17550,17550,17550,0
|
|
20240621,171800,43106657650,17550,17550,17550,17550,0
|
|
20240621,171700,43106657650,17550,17550,17550,17550,0
|
|
20240621,171600,43106657650,17550,17550,17550,17550,0
|
|
20240621,171500,43106657650,17550,17550,17550,17550,0
|
|
20240621,171400,43106657650,17550,17550,17550,17550,0
|
|
20240621,171300,43106657650,17550,17550,17550,17550,0
|
|
20240621,171200,43106657650,17550,17550,17550,17550,0
|
|
20240621,171100,43106657650,17550,17550,17550,17550,0
|
|
20240621,171000,43106657650,17550,17550,17550,17550,0
|
|
20240621,170900,43106657650,17550,17550,17550,17550,0
|
|
20240621,170800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,170700,43106657650,17550,17550,17550,17550,0
|
|
20240621,170600,43106657650,17550,17550,17550,17550,0
|
|
20240621,170500,43106657650,17550,17550,17550,17550,0
|
|
20240621,170400,43106657650,17550,17550,17550,17550,0
|
|
20240621,170300,43106657650,17550,17550,17550,17550,0
|
|
20240621,170200,43106657650,17550,17550,17550,17550,0
|
|
20240621,170100,43106657650,17550,17550,17550,17550,0
|
|
20240621,170000,43106657650,17550,17550,17550,17550,0
|
|
20240621,165900,43106657650,17550,17550,17550,17550,0
|
|
20240621,165800,43106657650,17550,17550,17550,17550,0
|
|
20240621,165700,43106657650,17550,17550,17550,17550,0
|
|
20240621,165600,43106657650,17550,17550,17550,17550,0
|
|
20240621,165500,43106657650,17550,17550,17550,17550,0
|
|
20240621,165400,43106657650,17550,17550,17550,17550,0
|
|
20240621,165300,43106657650,17550,17550,17550,17550,0
|
|
20240621,165200,43106657650,17550,17550,17550,17550,0
|
|
20240621,165100,43106657650,17550,17550,17550,17550,0
|
|
20240621,165000,43106657650,17550,17550,17550,17550,0
|
|
20240621,164900,43106657650,17550,17550,17550,17550,0
|
|
20240621,164800,43106657650,17550,17550,17550,17550,0
|
|
20240621,164700,43106657650,17550,17550,17550,17550,0
|
|
20240621,164600,43106657650,17550,17550,17550,17550,0
|
|
20240621,164500,43106657650,17550,17550,17550,17550,0
|
|
20240621,164400,43106657650,17550,17550,17550,17550,0
|
|
20240621,164300,43106657650,17550,17550,17550,17550,0
|
|
20240621,164200,43106657650,17550,17550,17550,17550,0
|
|
20240621,164100,43106657650,17550,17550,17550,17550,0
|
|
20240621,164000,43106657650,17550,17550,17550,17550,0
|
|
20240621,163900,43106657650,17550,17550,17550,17550,0
|
|
20240621,163800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,163700,43106657650,17550,17550,17550,17550,0
|
|
20240621,163600,43106657650,17550,17550,17550,17550,0
|
|
20240621,163500,43106657650,17550,17550,17550,17550,0
|
|
20240621,163400,43106657650,17550,17550,17550,17550,0
|
|
20240621,163300,43106657650,17550,17550,17550,17550,0
|
|
20240621,163200,43106657650,17550,17550,17550,17550,0
|
|
20240621,163100,43106657650,17550,17550,17550,17550,0
|
|
20240621,163000,43106657650,17550,17550,17550,17550,0
|
|
20240621,162900,43106657650,17550,17550,17550,17550,0
|
|
20240621,162800,43106657650,17550,17550,17550,17550,0
|
|
20240621,162700,43106657650,17550,17550,17550,17550,0
|
|
20240621,162600,43106657650,17550,17550,17550,17550,0
|
|
20240621,162500,43106657650,17550,17550,17550,17550,0
|
|
20240621,162400,43106657650,17550,17550,17550,17550,0
|
|
20240621,162300,43106657650,17550,17550,17550,17550,0
|
|
20240621,162200,43106657650,17550,17550,17550,17550,0
|
|
20240621,162100,43106657650,17550,17550,17550,17550,0
|
|
20240621,162000,43106657650,17550,17550,17550,17550,0
|
|
20240621,161900,43106657650,17550,17550,17550,17550,0
|
|
20240621,161800,43106657650,17550,17550,17550,17550,0
|
|
20240621,161700,43106657650,17550,17550,17550,17550,0
|
|
20240621,161600,43106657650,17550,17550,17550,17550,0
|
|
20240621,161500,43106657650,17550,17550,17550,17550,0
|
|
20240621,161400,43106657650,17550,17550,17550,17550,0
|
|
20240621,161300,43106657650,17550,17550,17550,17550,0
|
|
20240621,161200,43106657650,17550,17550,17550,17550,0
|
|
20240621,161100,43106657650,17550,17550,17550,17550,0
|
|
20240621,161000,43106657650,17550,17550,17550,17550,0
|
|
20240621,160900,43106657650,17550,17550,17550,17550,0
|
|
20240621,160800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,160700,43106657650,17550,17550,17550,17550,0
|
|
20240621,160600,43106657650,17550,17550,17550,17550,0
|
|
20240621,160500,43106657650,17550,17550,17550,17550,0
|
|
20240621,160400,43106657650,17550,17550,17550,17550,0
|
|
20240621,160300,43106657650,17550,17550,17550,17550,0
|
|
20240621,160200,43106657650,17550,17550,17550,17550,0
|
|
20240621,160100,43106657650,17550,17550,17550,17550,0
|
|
20240621,160000,43106657650,17550,17550,17550,17550,0
|
|
20240621,155900,43106657650,17550,17550,17550,17550,0
|
|
20240621,155800,43106657650,17550,17550,17550,17550,0
|
|
20240621,155700,43106657650,17550,17550,17550,17550,0
|
|
20240621,155600,43106657650,17550,17550,17550,17550,0
|
|
20240621,155500,43106657650,17550,17550,17550,17550,0
|
|
20240621,155400,43106657650,17550,17550,17550,17550,0
|
|
20240621,155300,43106657650,17550,17550,17550,17550,0
|
|
20240621,155200,43106657650,17550,17550,17550,17550,0
|
|
20240621,155100,43106657650,17550,17550,17550,17550,0
|
|
20240621,155000,43106657650,17550,17550,17550,17550,0
|
|
20240621,154900,43106657650,17550,17550,17550,17550,0
|
|
20240621,154800,43106657650,17550,17550,17550,17550,0
|
|
20240621,154700,43106657650,17550,17550,17550,17550,0
|
|
20240621,154600,43106657650,17550,17550,17550,17550,0
|
|
20240621,154500,43106657650,17550,17550,17550,17550,0
|
|
20240621,154400,43106657650,17550,17550,17550,17550,0
|
|
20240621,154300,43106657650,17550,17550,17550,17550,0
|
|
20240621,154200,43106657650,17550,17550,17550,17550,0
|
|
20240621,154100,43106657650,17550,17550,17550,17550,0
|
|
20240621,154000,43106657650,17550,17550,17550,17550,0
|
|
20240621,153900,43106657650,17550,17550,17550,17550,0
|
|
20240621,153800,43106657650,17550,17550,17550,17550,16091
|
|
20240621,153700,43106657650,17550,17550,17550,17550,0
|
|
20240621,153600,43106657650,17550,17550,17550,17550,0
|
|
20240621,153500,43106657650,17550,17550,17550,17550,0
|
|
20240621,153400,43106657650,17550,17550,17550,17550,0
|
|
20240621,153300,43106657650,17550,17550,17550,17550,0
|
|
20240621,153200,43106657650,17550,17550,17550,17550,0
|
|
20240621,153100,43106657650,17550,17550,17550,17550,0
|
|
20240621,153000,43106657650,17550,17550,17550,17550,16091
|
|
20240621,152900,42824260600,17540,17540,17540,17540,0
|
|
20240621,152800,42824260600,17540,17540,17540,17540,0
|
|
20240621,152700,42824260600,17540,17540,17540,17540,0
|
|
20240621,152600,42824260600,17540,17540,17540,17540,0
|
|
20240621,152500,42824260600,17540,17540,17540,17540,0
|
|
20240621,152400,42824260600,17540,17540,17540,17540,0
|
|
20240621,152300,42824260600,17540,17540,17540,17540,0
|
|
20240621,152200,42824260600,17540,17540,17540,17540,0
|
|
20240621,152100,42824260600,17540,17540,17540,17540,0
|
|
20240621,152000,42824260600,17540,17540,17540,17540,0
|
|
20240621,151900,42824260600,17540,17490,17540,17480,5343
|
|
20240621,151800,42730730810,17490,17510,17510,17480,3843
|
|
20240621,151700,42663509910,17510,17500,17520,17490,778
|
|
20240621,151600,42649889750,17500,17560,17560,17470,4502
|
|
20240621,151500,42571029180,17560,17580,17590,17550,3603
|
|
20240621,151400,42507705440,17580,17570,17600,17560,3692
|
|
20240621,151300,42442800830,17570,17600,17610,17560,1958
|
|
20240621,151200,42408375740,17610,17540,17640,17540,6145
|
|
20240621,151100,42300228200,17540,17530,17540,17520,2457
|
|
20240621,151000,42257165570,17530,17590,17600,17530,3728
|
|
20240621,150900,42191707750,17590,17620,17640,17590,9764
|
|
20240621,150800,42019603510,17620,17530,17640,17530,10988
|
|
20240621,150700,41826172740,17530,17400,17530,17400,5669
|
|
20240621,150600,41727130690,17410,17420,17420,17400,2290
|
|
20240621,150500,41687276270,17410,17440,17450,17410,7575
|
|
20240621,150400,41555348000,17440,17460,17460,17420,4986
|
|
20240621,150300,41468410930,17450,17450,17460,17450,2248
|
|
20240621,150200,41429180260,17450,17470,17490,17450,530
|
|
20240621,150100,41419920670,17460,17450,17460,17440,1132
|
|
20240621,150000,41400167830,17450,17490,17490,17450,1220
|
|
20240621,145900,41378855160,17500,17510,17510,17500,3878
|
|
20240621,145800,41310988050,17500,17530,17540,17500,2247
|
|
20240621,145700,41271626210,17530,17540,17540,17520,1445
|
|
20240621,145600,41246298190,17530,17500,17540,17500,3374
|
|
20240621,145500,41187206770,17500,17480,17520,17470,2042
|
|
20240621,145400,41151495630,17480,17460,17490,17460,1107
|
|
20240621,145300,41132148390,17450,17430,17480,17430,1180
|
|
20240621,145200,41111563440,17430,17410,17440,17410,1294
|
|
20240621,145100,41089017420,17410,17390,17410,17380,2610
|
|
20240621,145000,41043624910,17400,17390,17400,17390,2334
|
|
20240621,144900,41003035200,17390,17430,17430,17390,4229
|
|
20240621,144800,40929428220,17430,17410,17440,17410,908
|
|
20240621,144700,40913601710,17410,17460,17460,17410,9550
|
|
20240621,144600,40747182490,17460,17470,17480,17460,1152
|
|
20240621,144500,40727061710,17480,17470,17500,17460,1203
|
|
20240621,144400,40706030760,17460,17470,17470,17450,1385
|
|
20240621,144300,40681848570,17470,17470,17500,17450,2141
|
|
20240621,144200,40644463060,17470,17490,17490,17450,3778
|
|
20240621,144100,40578486640,17490,17530,17540,17470,3523
|
|
20240621,144000,40516824180,17530,17550,17550,17520,1546
|
|
20240621,143900,40489720500,17550,17580,17580,17550,1557
|
|
20240621,143800,40462388940,17580,17600,17610,17560,3206
|
|
20240621,143700,40405989820,17600,17660,17680,17590,14622
|
|
20240621,143600,40148192600,17660,17580,17660,17540,6862
|
|
20240621,143500,40027408180,17580,17540,17630,17520,10695
|
|
20240621,143400,39839439750,17530,17460,17550,17450,5661
|
|
20240621,143300,39740387920,17460,17460,17470,17450,1034
|
|
20240621,143200,39722334420,17460,17460,17470,17460,3229
|
|
20240621,143100,39665955480,17450,17460,17470,17450,3348
|
|
20240621,143000,39607506860,17460,17450,17480,17450,1565
|
|
20240621,142900,39580168730,17450,17460,17460,17440,2903
|
|
20240621,142800,39529521570,17460,17450,17490,17440,2408
|
|
20240621,142700,39487481830,17440,17420,17440,17420,1847
|
|
20240621,142600,39455298390,17420,17410,17430,17400,2502
|
|
20240621,142500,39411731860,17400,17390,17410,17380,7663
|
|
20240621,142400,39278442970,17400,17440,17440,17390,12969
|
|
20240621,142300,39052599080,17430,17490,17490,17430,9868
|
|
20240621,142200,38880356180,17480,17520,17530,17480,1596
|
|
20240621,142100,38852402600,17520,17520,17520,17460,5722
|
|
20240621,142000,38752350780,17520,17510,17530,17500,3663
|
|
20240621,141900,38688225060,17500,17560,17570,17500,8592
|
|
20240621,141800,38537465200,17570,17560,17570,17550,799
|
|
20240621,141700,38523434580,17560,17560,17580,17550,1906
|
|
20240621,141600,38489955840,17560,17580,17600,17560,1805
|
|
20240621,141500,38458248240,17570,17580,17630,17570,3244
|
|
20240621,141400,38401159240,17570,17590,17600,17560,2910
|
|
20240621,141300,38350035430,17580,17620,17630,17580,2975
|
|
20240621,141200,38297662760,17610,17570,17610,17570,4576
|
|
20240621,141100,38217137970,17570,17550,17580,17550,1617
|
|
20240621,141000,38188734890,17530,17560,17560,17520,3155
|
|
20240621,140900,38133391620,17550,17500,17560,17500,1819
|
|
20240621,140800,38101524410,17500,17500,17520,17470,6838
|
|
20240621,140700,37981952730,17490,17560,17560,17490,10716
|
|
20240621,140600,37794272510,17550,17570,17580,17530,6882
|
|
20240621,140500,37673502010,17570,17600,17600,17560,5608
|
|
20240621,140400,37574931560,17600,17580,17630,17550,3950
|
|
20240621,140300,37505450820,17580,17530,17580,17520,5238
|
|
20240621,140200,37413592390,17530,17610,17620,17510,15229
|
|
20240621,140100,37146380630,17610,17630,17660,17570,7376
|
|
20240621,140000,37016455850,17630,17560,17660,17540,13887
|
|
20240621,135900,36772186690,17560,17700,17710,17540,23186
|
|
20240621,135800,36363229340,17690,17750,17790,17690,7666
|
|
20240621,135700,36227057930,17770,17810,17830,17630,23350
|
|
20240621,135600,35813147910,17790,17880,17900,17770,25509
|
|
20240621,135500,35358515720,17890,17910,17910,17860,8167
|
|
20240621,135400,35212428290,17910,17890,17960,17830,18802
|
|
20240621,135300,34876003670,17890,17960,18000,17890,12482
|
|
20240621,135200,34652043730,17970,17910,18060,17900,18265
|
|
20240621,135100,34323620000,17920,18030,18040,17910,18624
|
|
20240621,135000,33988569320,18030,18130,18160,17970,31957
|
|
20240621,134900,33410691630,18130,18090,18130,17900,46197
|
|
20240621,134800,32578788050,18090,18070,18150,17970,47686
|
|
20240621,134700,31716998540,18080,18230,18240,18010,68460
|
|
20240621,134600,30475772930,18220,18200,18360,18190,150308
|
|
20240621,134500,27728100200,18200,17800,18350,17770,173088
|
|
20240621,134400,24592489010,17800,17730,17850,17730,40313
|
|
20240621,134300,23874893850,17730,17670,17840,17650,43612
|
|
20240621,134200,23099976220,17670,17490,17730,17480,24292
|
|
20240621,134100,22671142440,17500,17530,17580,17480,8057
|
|
20240621,134000,22529856670,17530,17550,17640,17530,5674
|
|
20240621,133900,22429999020,17550,17650,17650,17540,10740
|
|
20240621,133800,22241173200,17660,17690,17690,17530,13645
|
|
20240621,133700,22001048980,17690,17530,17700,17530,22080
|
|
20240621,133600,21611816540,17530,17590,17630,17500,7079
|
|
20240621,133500,21487339950,17590,17470,17590,17470,6838
|
|
20240621,133400,21367318800,17450,17450,17470,17430,1205
|
|
20240621,133300,21346291030,17460,17470,17470,17450,295
|
|
20240621,133200,21341142910,17430,17460,17470,17430,765
|
|
20240621,133100,21327792880,17450,17430,17500,17430,3071
|
|
20240621,133000,21274191830,17440,17440,17440,17420,947
|
|
20240621,132900,21257683420,17440,17480,17480,17420,1766
|
|
20240621,132800,21226873220,17470,17510,17510,17470,1214
|
|
20240621,132700,21205640470,17510,17540,17550,17500,2727
|
|
20240621,132600,21157838790,17540,17470,17550,17460,4225
|
|
20240621,132500,21083842990,17470,17470,17480,17460,1554
|
|
20240621,132400,21056690920,17470,17440,17480,17440,1906
|
|
20240621,132300,21023396830,17420,17410,17440,17410,1022
|
|
20240621,132200,21005585960,17400,17400,17430,17400,1273
|
|
20240621,132100,20983420580,17400,17440,17440,17400,778
|
|
20240621,132000,20969867820,17440,17410,17450,17410,2184
|
|
20240621,131900,20931795000,17410,17380,17410,17370,625
|
|
20240621,131800,20920929680,17410,17380,17420,17370,1132
|
|
20240621,131700,20901256390,17380,17380,17400,17370,548
|
|
20240621,131600,20891732990,17370,17380,17380,17370,744
|
|
20240621,131500,20878807490,17380,17400,17400,17360,4628
|
|
20240621,131400,20798393000,17400,17400,17400,17390,781
|
|
20240621,131300,20784809040,17400,17410,17420,17400,1020
|
|
20240621,131200,20767048900,17420,17400,17420,17400,323
|
|
20240621,131100,20761428680,17400,17420,17420,17400,188
|
|
20240621,131000,20758157280,17420,17400,17420,17390,1182
|
|
20240621,130900,20737596910,17400,17420,17440,17400,1373
|
|
20240621,130800,20713689260,17420,17410,17420,17410,329
|
|
20240621,130700,20707960990,17410,17450,17450,17410,1247
|
|
20240621,130600,20686241860,17450,17420,17460,17420,224
|
|
20240621,130500,20682338300,17420,17430,17430,17400,2496
|
|
20240621,130400,20638876340,17440,17440,17450,17430,842
|
|
20240621,130300,20624193010,17440,17440,17450,17440,217
|
|
20240621,130200,20620407830,17440,17430,17440,17430,697
|
|
20240621,130100,20608254100,17450,17410,17450,17410,1224
|
|
20240621,130000,20586938400,17410,17420,17430,17400,3990
|
|
20240621,125900,20517464560,17420,17450,17470,17410,3196
|
|
20240621,125800,20461743240,17450,17490,17490,17450,338
|
|
20240621,125700,20455842460,17490,17520,17520,17460,340
|
|
20240621,125600,20449902270,17520,17450,17540,17450,1924
|
|
20240621,125500,20416208200,17470,17420,17470,17410,1222
|
|
20240621,125400,20394905030,17420,17420,17420,17410,853
|
|
20240621,125300,20380049760,17420,17420,17420,17400,1279
|
|
20240621,125200,20357788700,17420,17410,17420,17400,540
|
|
20240621,125100,20348386250,17420,17430,17440,17420,1139
|
|
20240621,125000,20328539860,17440,17420,17460,17400,526
|
|
20240621,124900,20319376900,17390,17490,17490,17390,4508
|
|
20240621,124800,20240766070,17490,17500,17500,17480,525
|
|
20240621,124700,20231587210,17500,17500,17510,17480,1214
|
|
20240621,124600,20210354500,17510,17520,17530,17510,1300
|
|
20240621,124500,20187577780,17520,17540,17540,17490,222
|
|
20240621,124400,20183690330,17540,17550,17550,17530,1293
|
|
20240621,124300,20161008150,17550,17560,17570,17530,1675
|
|
20240621,124200,20131610080,17570,17490,17600,17490,4126
|
|
20240621,124100,20059163420,17490,17470,17490,17470,628
|
|
20240621,124000,20048186180,17470,17450,17480,17450,524
|
|
20240621,123900,20039034020,17450,17480,17490,17450,752
|
|
20240621,123800,20025892620,17490,17490,17500,17460,972
|
|
20240621,123700,20008903810,17490,17540,17540,17490,2065
|
|
20240621,123600,19972728650,17530,17530,17550,17510,2862
|
|
20240621,123500,19922560620,17530,17510,17540,17500,2994
|
|
20240621,123400,19870130690,17500,17500,17510,17490,1585
|
|
20240621,123300,19842404100,17490,17470,17500,17440,1004
|
|
20240621,123200,19824857910,17470,17500,17500,17440,622
|
|
20240621,123100,19813994890,17500,17430,17540,17430,6200
|
|
20240621,123000,19705685170,17440,17440,17450,17420,1450
|
|
20240621,122900,19680392770,17440,17420,17440,17420,628
|
|
20240621,122800,19669452800,17420,17450,17470,17410,2806
|
|
20240621,122700,19620483140,17440,17430,17440,17400,412
|
|
20240621,122600,19613301560,17400,17400,17400,17390,319
|
|
20240621,122500,19607752030,17400,17370,17400,17360,700
|
|
20240621,122400,19595599100,17370,17370,17380,17360,2837
|
|
20240621,122300,19546337030,17370,17380,17380,17360,2169
|
|
20240621,122200,19508660880,17370,17380,17380,17360,3546
|
|
20240621,122100,19447070480,17370,17410,17410,17370,3412
|
|
20240621,122000,19387745040,17410,17440,17440,17410,988
|
|
20240621,121900,19370534620,17440,17420,17470,17400,797
|
|
20240621,121800,19356651830,17420,17420,17460,17420,951
|
|
20240621,121700,19340068700,17410,17410,17470,17410,868
|
|
20240621,121600,19324941270,17400,17400,17440,17390,165
|
|
20240621,121500,19322071190,17390,17380,17400,17380,1640
|
|
20240621,121400,19293554940,17390,17390,17400,17380,1219
|
|
20240621,121300,19272356800,17390,17400,17400,17380,583
|
|
20240621,121200,19262217450,17380,17390,17410,17380,577
|
|
20240621,121100,19252181810,17380,17410,17410,17360,2951
|
|
20240621,121000,19200907580,17410,17410,17420,17390,1384
|
|
20240621,120900,19176818960,17410,17430,17480,17410,512
|
|
20240621,120800,19167900240,17420,17420,17430,17410,699
|
|
20240621,120700,19155724130,17420,17480,17490,17410,1335
|
|
20240621,120600,19132451890,17490,17590,17610,17450,4431
|
|
20240621,120500,19054773400,17590,17410,17590,17410,7448
|
|
20240621,120400,18924450540,17410,17410,17420,17400,668
|
|
20240621,120300,18912820340,17410,17430,17430,17400,1073
|
|
20240621,120200,18894148700,17440,17400,17440,17360,1518
|
|
20240621,120100,18867751980,17400,17430,17430,17390,864
|
|
20240621,120000,18852705100,17440,17360,17470,17350,1326
|
|
20240621,115900,18829607020,17350,17390,17390,17340,4313
|
|
20240621,115800,18754763560,17370,17370,17410,17370,2726
|
|
20240621,115700,18707372130,17370,17440,17440,17370,5311
|
|
20240621,115600,18614941860,17430,17470,17530,17420,3170
|
|
20240621,115500,18559623490,17470,17500,17500,17470,1002
|
|
20240621,115400,18542111540,17500,17510,17520,17470,1967
|
|
20240621,115300,18507707690,17510,17520,17520,17500,341
|
|
20240621,115200,18501735410,17520,17490,17540,17490,815
|
|
20240621,115100,18487478260,17500,17540,17550,17500,3662
|
|
20240621,115000,18423327390,17520,17530,17550,17520,1533
|
|
20240621,114900,18396454820,17530,17530,17550,17530,733
|
|
20240621,114800,18383599460,17530,17540,17610,17530,2288
|
|
20240621,114700,18343399970,17550,17540,17550,17500,508
|
|
20240621,114600,18334492250,17550,17490,17550,17490,1129
|
|
20240621,114500,18314729990,17490,17540,17560,17480,3523
|
|
20240621,114400,18252999950,17540,17550,17550,17520,1704
|
|
20240621,114300,18223114890,17550,17610,17620,17530,1871
|
|
20240621,114200,18190252360,17610,17560,17680,17560,7623
|
|
20240621,114100,18055794880,17550,17520,17550,17490,2285
|
|
20240621,114000,18015799800,17490,17500,17540,17490,2949
|
|
20240621,113900,17964164040,17500,17490,17540,17480,1974
|
|
20240621,113800,17929590970,17480,17470,17500,17460,784
|
|
20240621,113700,17915890610,17500,17490,17500,17440,2479
|
|
20240621,113600,17872588870,17500,17490,17540,17450,2376
|
|
20240621,113500,17831017820,17480,17450,17500,17450,1251
|
|
20240621,113400,17809150680,17440,17470,17470,17430,1538
|
|
20240621,113300,17782329100,17450,17480,17480,17430,2876
|
|
20240621,113200,17732136970,17480,17430,17520,17380,4095
|
|
20240621,113100,17660737680,17410,17490,17510,17400,11591
|
|
20240621,113000,17458696720,17490,17480,17540,17470,1378
|
|
20240621,112900,17434590080,17480,17550,17550,17480,7258
|
|
20240621,112800,17307615920,17550,17570,17580,17520,3559
|
|
20240621,112700,17245179000,17570,17710,17710,17500,15408
|
|
20240621,112600,16974218080,17670,17630,17700,17630,3581
|
|
20240621,112500,16910940540,17620,17600,17620,17560,2612
|
|
20240621,112400,16864992510,17600,17620,17630,17570,3187
|
|
20240621,112300,16808908250,17610,17580,17740,17580,6491
|
|
20240621,112200,16694214980,17570,17580,17600,17550,2557
|
|
20240621,112100,16649283290,17580,17560,17600,17540,1906
|
|
20240621,112000,16615814820,17560,17590,17600,17550,3676
|
|
20240621,111900,16551255870,17590,17570,17620,17560,1947
|
|
20240621,111800,16517024220,17570,17680,17750,17560,9859
|
|
20240621,111700,16342668380,17680,17580,17680,17560,7413
|
|
20240621,111600,16212173700,17580,17590,17640,17530,6602
|
|
20240621,111500,16096089620,17590,17660,17660,17440,23425
|
|
20240621,111400,15684744230,17650,17750,17770,17650,13579
|
|
20240621,111300,15444250180,17750,17770,17800,17670,20249
|
|
20240621,111200,15085277690,17760,17900,17910,17710,24401
|
|
20240621,111100,14650787260,17900,17900,17900,17660,51986
|
|
20240621,111000,13724392210,17890,17750,17950,17740,96781
|
|
20240621,110900,11994949610,17750,17410,17800,17410,49959
|
|
20240621,110800,11112285210,17410,17350,17440,17350,9322
|
|
20240621,110700,10950005000,17350,17300,17350,17280,1174
|
|
20240621,110600,10929673790,17300,17300,17310,17290,370
|
|
20240621,110500,10923272110,17310,17260,17320,17230,2221
|
|
20240621,110400,10884961240,17270,17270,17270,17240,2992
|
|
20240621,110300,10833346480,17270,17300,17300,17260,369
|
|
20240621,110200,10826973870,17300,17270,17320,17250,1569
|
|
20240621,110100,10799873500,17300,17240,17300,17240,1092
|
|
20240621,110000,10781019210,17240,17260,17260,17230,1949
|
|
20240621,105900,10747411890,17260,17250,17270,17250,1537
|
|
20240621,105800,10720884540,17260,17280,17290,17250,1629
|
|
20240621,105700,10692755550,17300,17260,17300,17260,646
|
|
20240621,105600,10681597370,17270,17250,17320,17250,2476
|
|
20240621,105500,10638827160,17250,17230,17280,17230,3571
|
|
20240621,105400,10577264270,17230,17270,17270,17230,5370
|
|
20240621,105300,10484662860,17270,17320,17320,17260,4869
|
|
20240621,105200,10400544360,17320,17350,17360,17320,791
|
|
20240621,105100,10386832030,17350,17400,17420,17350,4962
|
|
20240621,105000,10300559690,17420,17310,17450,17300,7973
|
|
20240621,104900,10161879440,17320,17280,17330,17280,1206
|
|
20240621,104800,10141014610,17290,17320,17320,17290,2141
|
|
20240621,104700,10103978570,17310,17300,17330,17300,850
|
|
20240621,104600,10089272730,17290,17300,17300,17280,627
|
|
20240621,104500,10078431940,17290,17280,17290,17270,1867
|
|
20240621,104400,10046171200,17290,17280,17310,17260,2535
|
|
20240621,104300,10002367820,17270,17320,17330,17270,4715
|
|
20240621,104200,9920812870,17330,17320,17330,17320,663
|
|
20240621,104100,9909327480,17320,17320,17340,17310,1967
|
|
20240621,104000,9875254800,17320,17360,17360,17320,2769
|
|
20240621,103900,9827240870,17350,17340,17360,17340,695
|
|
20240621,103800,9815182220,17360,17360,17360,17340,1360
|
|
20240621,103700,9791590470,17350,17370,17390,17350,1673
|
|
20240621,103600,9762537740,17360,17360,17380,17340,581
|
|
20240621,103500,9752448260,17350,17350,17370,17330,864
|
|
20240621,103400,9737456610,17370,17330,17370,17330,1620
|
|
20240621,103300,9709360370,17340,17320,17350,17320,1267
|
|
20240621,103200,9687398640,17330,17350,17350,17320,1169
|
|
20240621,103100,9667132860,17350,17330,17360,17330,1101
|
|
20240621,103000,9648043250,17330,17330,17370,17320,3226
|
|
20240621,102900,9592137730,17330,17380,17380,17330,3578
|
|
20240621,102800,9530068640,17360,17390,17390,17360,1048
|
|
20240621,102700,9511875020,17350,17360,17400,17350,373
|
|
20240621,102600,9505401220,17360,17380,17380,17360,2875
|
|
20240621,102500,9455475990,17370,17370,17400,17370,537
|
|
20240621,102400,9446146300,17400,17380,17400,17350,2168
|
|
20240621,102300,9408508180,17380,17420,17420,17380,3620
|
|
20240621,102200,9345585230,17390,17430,17430,17380,6444
|
|
20240621,102100,9233481980,17430,17430,17440,17420,467
|
|
20240621,102000,9225342020,17420,17470,17480,17420,1387
|
|
20240621,101900,9201146800,17470,17460,17480,17450,1788
|
|
20240621,101800,9169913400,17450,17460,17500,17450,2055
|
|
20240621,101700,9134003240,17460,17430,17470,17430,1509
|
|
20240621,101600,9107660890,17440,17400,17440,17400,1576
|
|
20240621,101500,9080223100,17390,17390,17410,17390,612
|
|
20240621,101400,9069574010,17390,17400,17410,17380,652
|
|
20240621,101300,9058231930,17400,17380,17400,17360,486
|
|
20240621,101200,9049790240,17360,17370,17390,17360,1530
|
|
20240621,101100,9023201760,17370,17380,17380,17360,570
|
|
20240621,101000,9013300120,17380,17370,17400,17370,599
|
|
20240621,100900,9002892630,17360,17380,17420,17350,1680
|
|
20240621,100800,8973708290,17370,17350,17370,17340,2535
|
|
20240621,100700,8929729310,17340,17420,17420,17330,6241
|
|
20240621,100600,8821344340,17430,17440,17440,17430,854
|
|
20240621,100500,8806456300,17440,17430,17460,17430,450
|
|
20240621,100400,8798606610,17430,17410,17430,17400,1012
|
|
20240621,100300,8780988330,17410,17430,17430,17410,1648
|
|
20240621,100200,8752278830,17440,17450,17460,17430,2521
|
|
20240621,100100,8708303160,17450,17460,17470,17450,882
|
|
20240621,100000,8692901850,17460,17450,17480,17450,1843
|
|
20240621,095900,8660707860,17450,17440,17450,17410,2355
|
|
20240621,095800,8619636850,17450,17380,17450,17380,618
|
|
20240621,095700,8608884780,17360,17500,17510,17360,6067
|
|
20240621,095600,8503162820,17500,17380,17500,17380,8699
|
|
20240621,095500,8351378180,17390,17380,17390,17370,1906
|
|
20240621,095400,8318261770,17380,17440,17440,17380,1395
|
|
20240621,095300,8293965770,17440,17460,17460,17420,2128
|
|
20240621,095200,8256866730,17460,17460,17460,17360,2337
|
|
20240621,095100,8216104110,17470,17370,17550,17350,8976
|
|
20240621,095000,8059281790,17350,17340,17370,17330,2284
|
|
20240621,094900,8019674450,17340,17310,17360,17310,2620
|
|
20240621,094800,7974259410,17300,17300,17350,17290,2791
|
|
20240621,094700,7925918550,17300,17400,17400,17300,7328
|
|
20240621,094600,7798970700,17400,17350,17400,17320,3083
|
|
20240621,094500,7745489390,17340,17430,17450,17340,7508
|
|
20240621,094400,7614882660,17430,17450,17450,17420,2590
|
|
20240621,094300,7569723580,17450,17450,17480,17430,1617
|
|
20240621,094200,7541503650,17450,17510,17510,17420,2586
|
|
20240621,094100,7496407190,17520,17450,17520,17420,4908
|
|
20240621,094000,7410736240,17450,17480,17480,17440,1035
|
|
20240621,093900,7392673900,17490,17480,17490,17460,810
|
|
20240621,093800,7378523590,17480,17430,17480,17430,3285
|
|
20240621,093700,7321210850,17430,17420,17470,17400,2441
|
|
20240621,093600,7278695610,17410,17400,17420,17350,4152
|
|
20240621,093500,7206562400,17400,17450,17510,17400,5569
|
|
20240621,093400,7109476610,17450,17470,17510,17420,4013
|
|
20240621,093300,7039407290,17470,17580,17580,17470,5231
|
|
20240621,093200,6947769400,17580,17540,17590,17490,4860
|
|
20240621,093100,6862636380,17590,17590,17670,17520,6272
|
|
20240621,093000,6752258450,17580,17700,17720,17530,13182
|
|
20240621,092900,6519315690,17700,17580,17700,17580,8676
|
|
20240621,092800,6366307720,17590,17500,17610,17450,6449
|
|
20240621,092700,6253462960,17480,17570,17570,17450,8066
|
|
20240621,092600,6112265920,17590,17650,17660,17570,7327
|
|
20240621,092500,5983101000,17620,17670,17680,17570,8845
|
|
20240621,092400,5827217070,17670,17750,17750,17630,17645
|
|
20240621,092300,5515134430,17750,17710,17780,17680,38602
|
|
20240621,092200,4830405110,17720,17370,17760,17370,25065
|
|
20240621,092100,4389555100,17370,17420,17430,17370,3925
|
|
20240621,092000,4321290520,17440,17440,17450,17380,6813
|
|
20240621,091900,4202632430,17430,17500,17500,17420,9037
|
|
20240621,091800,4044879650,17500,17310,17500,17310,16816
|
|
20240621,091700,3752030600,17320,17250,17320,17200,6094
|
|
20240621,091600,3646859770,17250,17240,17250,17190,6208
|
|
20240621,091500,3539925890,17230,17180,17260,17180,6718
|
|
20240621,091400,3424320020,17180,17200,17210,17180,7715
|
|
20240621,091300,3291726810,17200,17250,17250,17200,7570
|
|
20240621,091200,3161361000,17240,17250,17260,17220,6004
|
|
20240621,091100,3057850920,17250,17190,17260,17180,8878
|
|
20240621,091000,2905012730,17190,17280,17300,17170,20989
|
|
20240621,090900,2543724590,17280,17300,17370,17280,5383
|
|
20240621,090800,2450471070,17320,17230,17330,17220,11524
|
|
20240621,090700,2251431800,17230,17340,17350,17220,17048
|
|
20240621,090600,1956855510,17330,17430,17440,17320,16356
|
|
20240621,090500,1672711730,17440,17500,17500,17420,13043
|
|
20240621,090400,1445203620,17500,17470,17500,17430,6549
|
|
20240621,090300,1330806850,17470,17490,17490,17420,11946
|
|
20240621,090200,1122400370,17460,17460,17520,17450,9504
|
|
20240621,090100,956229280,17460,17570,17580,17440,23032
|
|
20240621,090000,552934770,17570,17530,17580,17500,31015
|