703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,204000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,203900,23282326720,15570,15570,15570,15570,0
|
|
20240621,203800,23282326720,15570,15570,15570,15570,0
|
|
20240621,203700,23282326720,15570,15570,15570,15570,0
|
|
20240621,203600,23282326720,15570,15570,15570,15570,0
|
|
20240621,203500,23282326720,15570,15570,15570,15570,0
|
|
20240621,203400,23282326720,15570,15570,15570,15570,0
|
|
20240621,203300,23282326720,15570,15570,15570,15570,0
|
|
20240621,203200,23282326720,15570,15570,15570,15570,0
|
|
20240621,203100,23282326720,15570,15570,15570,15570,0
|
|
20240621,203000,23282326720,15570,15570,15570,15570,0
|
|
20240621,202900,23282326720,15570,15570,15570,15570,0
|
|
20240621,202800,23282326720,15570,15570,15570,15570,0
|
|
20240621,202700,23282326720,15570,15570,15570,15570,0
|
|
20240621,202600,23282326720,15570,15570,15570,15570,0
|
|
20240621,202500,23282326720,15570,15570,15570,15570,0
|
|
20240621,202400,23282326720,15570,15570,15570,15570,0
|
|
20240621,202300,23282326720,15570,15570,15570,15570,0
|
|
20240621,202200,23282326720,15570,15570,15570,15570,0
|
|
20240621,202100,23282326720,15570,15570,15570,15570,0
|
|
20240621,202000,23282326720,15570,15570,15570,15570,0
|
|
20240621,201900,23282326720,15570,15570,15570,15570,0
|
|
20240621,201800,23282326720,15570,15570,15570,15570,0
|
|
20240621,201700,23282326720,15570,15570,15570,15570,0
|
|
20240621,201600,23282326720,15570,15570,15570,15570,0
|
|
20240621,201500,23282326720,15570,15570,15570,15570,0
|
|
20240621,201400,23282326720,15570,15570,15570,15570,0
|
|
20240621,201300,23282326720,15570,15570,15570,15570,0
|
|
20240621,201200,23282326720,15570,15570,15570,15570,0
|
|
20240621,201100,23282326720,15570,15570,15570,15570,0
|
|
20240621,201000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,200900,23282326720,15570,15570,15570,15570,0
|
|
20240621,200800,23282326720,15570,15570,15570,15570,0
|
|
20240621,200700,23282326720,15570,15570,15570,15570,0
|
|
20240621,200600,23282326720,15570,15570,15570,15570,0
|
|
20240621,200500,23282326720,15570,15570,15570,15570,0
|
|
20240621,200400,23282326720,15570,15570,15570,15570,0
|
|
20240621,200300,23282326720,15570,15570,15570,15570,0
|
|
20240621,200200,23282326720,15570,15570,15570,15570,0
|
|
20240621,200100,23282326720,15570,15570,15570,15570,0
|
|
20240621,200000,23282326720,15570,15570,15570,15570,0
|
|
20240621,195900,23282326720,15570,15570,15570,15570,0
|
|
20240621,195800,23282326720,15570,15570,15570,15570,0
|
|
20240621,195700,23282326720,15570,15570,15570,15570,0
|
|
20240621,195600,23282326720,15570,15570,15570,15570,0
|
|
20240621,195500,23282326720,15570,15570,15570,15570,0
|
|
20240621,195400,23282326720,15570,15570,15570,15570,0
|
|
20240621,195300,23282326720,15570,15570,15570,15570,0
|
|
20240621,195200,23282326720,15570,15570,15570,15570,0
|
|
20240621,195100,23282326720,15570,15570,15570,15570,0
|
|
20240621,195000,23282326720,15570,15570,15570,15570,0
|
|
20240621,194900,23282326720,15570,15570,15570,15570,0
|
|
20240621,194800,23282326720,15570,15570,15570,15570,0
|
|
20240621,194700,23282326720,15570,15570,15570,15570,0
|
|
20240621,194600,23282326720,15570,15570,15570,15570,0
|
|
20240621,194500,23282326720,15570,15570,15570,15570,0
|
|
20240621,194400,23282326720,15570,15570,15570,15570,0
|
|
20240621,194300,23282326720,15570,15570,15570,15570,0
|
|
20240621,194200,23282326720,15570,15570,15570,15570,0
|
|
20240621,194100,23282326720,15570,15570,15570,15570,0
|
|
20240621,194000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,193900,23282326720,15570,15570,15570,15570,0
|
|
20240621,193800,23282326720,15570,15570,15570,15570,0
|
|
20240621,193700,23282326720,15570,15570,15570,15570,0
|
|
20240621,193600,23282326720,15570,15570,15570,15570,0
|
|
20240621,193500,23282326720,15570,15570,15570,15570,0
|
|
20240621,193400,23282326720,15570,15570,15570,15570,0
|
|
20240621,193300,23282326720,15570,15570,15570,15570,0
|
|
20240621,193200,23282326720,15570,15570,15570,15570,0
|
|
20240621,193100,23282326720,15570,15570,15570,15570,0
|
|
20240621,193000,23282326720,15570,15570,15570,15570,0
|
|
20240621,192900,23282326720,15570,15570,15570,15570,0
|
|
20240621,192800,23282326720,15570,15570,15570,15570,0
|
|
20240621,192700,23282326720,15570,15570,15570,15570,0
|
|
20240621,192600,23282326720,15570,15570,15570,15570,0
|
|
20240621,192500,23282326720,15570,15570,15570,15570,0
|
|
20240621,192400,23282326720,15570,15570,15570,15570,0
|
|
20240621,192300,23282326720,15570,15570,15570,15570,0
|
|
20240621,192200,23282326720,15570,15570,15570,15570,0
|
|
20240621,192100,23282326720,15570,15570,15570,15570,0
|
|
20240621,192000,23282326720,15570,15570,15570,15570,0
|
|
20240621,191900,23282326720,15570,15570,15570,15570,0
|
|
20240621,191800,23282326720,15570,15570,15570,15570,0
|
|
20240621,191700,23282326720,15570,15570,15570,15570,0
|
|
20240621,191600,23282326720,15570,15570,15570,15570,0
|
|
20240621,191500,23282326720,15570,15570,15570,15570,0
|
|
20240621,191400,23282326720,15570,15570,15570,15570,0
|
|
20240621,191300,23282326720,15570,15570,15570,15570,0
|
|
20240621,191200,23282326720,15570,15570,15570,15570,0
|
|
20240621,191100,23282326720,15570,15570,15570,15570,0
|
|
20240621,191000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,190900,23282326720,15570,15570,15570,15570,0
|
|
20240621,190800,23282326720,15570,15570,15570,15570,0
|
|
20240621,190700,23282326720,15570,15570,15570,15570,0
|
|
20240621,190600,23282326720,15570,15570,15570,15570,0
|
|
20240621,190500,23282326720,15570,15570,15570,15570,0
|
|
20240621,190400,23282326720,15570,15570,15570,15570,0
|
|
20240621,190300,23282326720,15570,15570,15570,15570,0
|
|
20240621,190200,23282326720,15570,15570,15570,15570,0
|
|
20240621,190100,23282326720,15570,15570,15570,15570,0
|
|
20240621,190000,23282326720,15570,15570,15570,15570,0
|
|
20240621,185900,23282326720,15570,15570,15570,15570,0
|
|
20240621,185800,23282326720,15570,15570,15570,15570,0
|
|
20240621,185700,23282326720,15570,15570,15570,15570,0
|
|
20240621,185600,23282326720,15570,15570,15570,15570,0
|
|
20240621,185500,23282326720,15570,15570,15570,15570,0
|
|
20240621,185400,23282326720,15570,15570,15570,15570,0
|
|
20240621,185300,23282326720,15570,15570,15570,15570,0
|
|
20240621,185200,23282326720,15570,15570,15570,15570,0
|
|
20240621,185100,23282326720,15570,15570,15570,15570,0
|
|
20240621,185000,23282326720,15570,15570,15570,15570,0
|
|
20240621,184900,23282326720,15570,15570,15570,15570,0
|
|
20240621,184800,23282326720,15570,15570,15570,15570,0
|
|
20240621,184700,23282326720,15570,15570,15570,15570,0
|
|
20240621,184600,23282326720,15570,15570,15570,15570,0
|
|
20240621,184500,23282326720,15570,15570,15570,15570,0
|
|
20240621,184400,23282326720,15570,15570,15570,15570,0
|
|
20240621,184300,23282326720,15570,15570,15570,15570,0
|
|
20240621,184200,23282326720,15570,15570,15570,15570,0
|
|
20240621,184100,23282326720,15570,15570,15570,15570,0
|
|
20240621,184000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,183900,23282326720,15570,15570,15570,15570,0
|
|
20240621,183800,23282326720,15570,15570,15570,15570,0
|
|
20240621,183700,23282326720,15570,15570,15570,15570,0
|
|
20240621,183600,23282326720,15570,15570,15570,15570,0
|
|
20240621,183500,23282326720,15570,15570,15570,15570,0
|
|
20240621,183400,23282326720,15570,15570,15570,15570,0
|
|
20240621,183300,23282326720,15570,15570,15570,15570,0
|
|
20240621,183200,23282326720,15570,15570,15570,15570,0
|
|
20240621,183100,23282326720,15570,15570,15570,15570,0
|
|
20240621,183000,23282326720,15570,15570,15570,15570,0
|
|
20240621,182900,23282326720,15570,15570,15570,15570,0
|
|
20240621,182800,23282326720,15570,15570,15570,15570,0
|
|
20240621,182700,23282326720,15570,15570,15570,15570,0
|
|
20240621,182600,23282326720,15570,15570,15570,15570,0
|
|
20240621,182500,23282326720,15570,15570,15570,15570,0
|
|
20240621,182400,23282326720,15570,15570,15570,15570,0
|
|
20240621,182300,23282326720,15570,15570,15570,15570,0
|
|
20240621,182200,23282326720,15570,15570,15570,15570,0
|
|
20240621,182100,23282326720,15570,15570,15570,15570,0
|
|
20240621,182000,23282326720,15570,15570,15570,15570,0
|
|
20240621,181900,23282326720,15570,15570,15570,15570,0
|
|
20240621,181800,23282326720,15570,15570,15570,15570,0
|
|
20240621,181700,23282326720,15570,15570,15570,15570,0
|
|
20240621,181600,23282326720,15570,15570,15570,15570,0
|
|
20240621,181500,23282326720,15570,15570,15570,15570,0
|
|
20240621,181400,23282326720,15570,15570,15570,15570,0
|
|
20240621,181300,23282326720,15570,15570,15570,15570,0
|
|
20240621,181200,23282326720,15570,15570,15570,15570,0
|
|
20240621,181100,23282326720,15570,15570,15570,15570,0
|
|
20240621,181000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,180900,23282326720,15570,15570,15570,15570,0
|
|
20240621,180800,23282326720,15570,15570,15570,15570,0
|
|
20240621,180700,23282326720,15570,15570,15570,15570,0
|
|
20240621,180600,23282326720,15570,15570,15570,15570,0
|
|
20240621,180500,23282326720,15570,15570,15570,15570,0
|
|
20240621,180400,23282326720,15570,15570,15570,15570,0
|
|
20240621,180300,23282326720,15570,15570,15570,15570,0
|
|
20240621,180200,23282326720,15570,15570,15570,15570,0
|
|
20240621,180100,23282326720,15570,15570,15570,15570,0
|
|
20240621,180000,23282326720,15570,15570,15570,15570,0
|
|
20240621,175900,23282326720,15570,15570,15570,15570,0
|
|
20240621,175800,23282326720,15570,15570,15570,15570,0
|
|
20240621,175700,23282326720,15570,15570,15570,15570,0
|
|
20240621,175600,23282326720,15570,15570,15570,15570,0
|
|
20240621,175500,23282326720,15570,15570,15570,15570,0
|
|
20240621,175400,23282326720,15570,15570,15570,15570,0
|
|
20240621,175300,23282326720,15570,15570,15570,15570,0
|
|
20240621,175200,23282326720,15570,15570,15570,15570,0
|
|
20240621,175100,23282326720,15570,15570,15570,15570,0
|
|
20240621,175000,23282326720,15570,15570,15570,15570,0
|
|
20240621,174900,23282326720,15570,15570,15570,15570,0
|
|
20240621,174800,23282326720,15570,15570,15570,15570,0
|
|
20240621,174700,23282326720,15570,15570,15570,15570,0
|
|
20240621,174600,23282326720,15570,15570,15570,15570,0
|
|
20240621,174500,23282326720,15570,15570,15570,15570,0
|
|
20240621,174400,23282326720,15570,15570,15570,15570,0
|
|
20240621,174300,23282326720,15570,15570,15570,15570,0
|
|
20240621,174200,23282326720,15570,15570,15570,15570,0
|
|
20240621,174100,23282326720,15570,15570,15570,15570,0
|
|
20240621,174000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,173900,23282326720,15570,15570,15570,15570,0
|
|
20240621,173800,23282326720,15570,15570,15570,15570,0
|
|
20240621,173700,23282326720,15570,15570,15570,15570,0
|
|
20240621,173600,23282326720,15570,15570,15570,15570,0
|
|
20240621,173500,23282326720,15570,15570,15570,15570,0
|
|
20240621,173400,23282326720,15570,15570,15570,15570,0
|
|
20240621,173300,23282326720,15570,15570,15570,15570,0
|
|
20240621,173200,23282326720,15570,15570,15570,15570,0
|
|
20240621,173100,23282326720,15570,15570,15570,15570,0
|
|
20240621,173000,23282326720,15570,15570,15570,15570,0
|
|
20240621,172900,23282326720,15570,15570,15570,15570,0
|
|
20240621,172800,23282326720,15570,15570,15570,15570,0
|
|
20240621,172700,23282326720,15570,15570,15570,15570,0
|
|
20240621,172600,23282326720,15570,15570,15570,15570,0
|
|
20240621,172500,23282326720,15570,15570,15570,15570,0
|
|
20240621,172400,23282326720,15570,15570,15570,15570,0
|
|
20240621,172300,23282326720,15570,15570,15570,15570,0
|
|
20240621,172200,23282326720,15570,15570,15570,15570,0
|
|
20240621,172100,23282326720,15570,15570,15570,15570,0
|
|
20240621,172000,23282326720,15570,15570,15570,15570,0
|
|
20240621,171900,23282326720,15570,15570,15570,15570,0
|
|
20240621,171800,23282326720,15570,15570,15570,15570,0
|
|
20240621,171700,23282326720,15570,15570,15570,15570,0
|
|
20240621,171600,23282326720,15570,15570,15570,15570,0
|
|
20240621,171500,23282326720,15570,15570,15570,15570,0
|
|
20240621,171400,23282326720,15570,15570,15570,15570,0
|
|
20240621,171300,23282326720,15570,15570,15570,15570,0
|
|
20240621,171200,23282326720,15570,15570,15570,15570,0
|
|
20240621,171100,23282326720,15570,15570,15570,15570,0
|
|
20240621,171000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,170900,23282326720,15570,15570,15570,15570,0
|
|
20240621,170800,23282326720,15570,15570,15570,15570,0
|
|
20240621,170700,23282326720,15570,15570,15570,15570,0
|
|
20240621,170600,23282326720,15570,15570,15570,15570,0
|
|
20240621,170500,23282326720,15570,15570,15570,15570,0
|
|
20240621,170400,23282326720,15570,15570,15570,15570,0
|
|
20240621,170300,23282326720,15570,15570,15570,15570,0
|
|
20240621,170200,23282326720,15570,15570,15570,15570,0
|
|
20240621,170100,23282326720,15570,15570,15570,15570,0
|
|
20240621,170000,23282326720,15570,15570,15570,15570,0
|
|
20240621,165900,23282326720,15570,15570,15570,15570,0
|
|
20240621,165800,23282326720,15570,15570,15570,15570,0
|
|
20240621,165700,23282326720,15570,15570,15570,15570,0
|
|
20240621,165600,23282326720,15570,15570,15570,15570,0
|
|
20240621,165500,23282326720,15570,15570,15570,15570,0
|
|
20240621,165400,23282326720,15570,15570,15570,15570,0
|
|
20240621,165300,23282326720,15570,15570,15570,15570,0
|
|
20240621,165200,23282326720,15570,15570,15570,15570,0
|
|
20240621,165100,23282326720,15570,15570,15570,15570,0
|
|
20240621,165000,23282326720,15570,15570,15570,15570,0
|
|
20240621,164900,23282326720,15570,15570,15570,15570,0
|
|
20240621,164800,23282326720,15570,15570,15570,15570,0
|
|
20240621,164700,23282326720,15570,15570,15570,15570,0
|
|
20240621,164600,23282326720,15570,15570,15570,15570,0
|
|
20240621,164500,23282326720,15570,15570,15570,15570,0
|
|
20240621,164400,23282326720,15570,15570,15570,15570,0
|
|
20240621,164300,23282326720,15570,15570,15570,15570,0
|
|
20240621,164200,23282326720,15570,15570,15570,15570,0
|
|
20240621,164100,23282326720,15570,15570,15570,15570,0
|
|
20240621,164000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,163900,23282326720,15570,15570,15570,15570,0
|
|
20240621,163800,23282326720,15570,15570,15570,15570,0
|
|
20240621,163700,23282326720,15570,15570,15570,15570,0
|
|
20240621,163600,23282326720,15570,15570,15570,15570,0
|
|
20240621,163500,23282326720,15570,15570,15570,15570,0
|
|
20240621,163400,23282326720,15570,15570,15570,15570,0
|
|
20240621,163300,23282326720,15570,15570,15570,15570,0
|
|
20240621,163200,23282326720,15570,15570,15570,15570,0
|
|
20240621,163100,23282326720,15570,15570,15570,15570,0
|
|
20240621,163000,23282326720,15570,15570,15570,15570,0
|
|
20240621,162900,23282326720,15570,15570,15570,15570,0
|
|
20240621,162800,23282326720,15570,15570,15570,15570,0
|
|
20240621,162700,23282326720,15570,15570,15570,15570,0
|
|
20240621,162600,23282326720,15570,15570,15570,15570,0
|
|
20240621,162500,23282326720,15570,15570,15570,15570,0
|
|
20240621,162400,23282326720,15570,15570,15570,15570,0
|
|
20240621,162300,23282326720,15570,15570,15570,15570,0
|
|
20240621,162200,23282326720,15570,15570,15570,15570,0
|
|
20240621,162100,23282326720,15570,15570,15570,15570,0
|
|
20240621,162000,23282326720,15570,15570,15570,15570,0
|
|
20240621,161900,23282326720,15570,15570,15570,15570,0
|
|
20240621,161800,23282326720,15570,15570,15570,15570,0
|
|
20240621,161700,23282326720,15570,15570,15570,15570,0
|
|
20240621,161600,23282326720,15570,15570,15570,15570,0
|
|
20240621,161500,23282326720,15570,15570,15570,15570,0
|
|
20240621,161400,23282326720,15570,15570,15570,15570,0
|
|
20240621,161300,23282326720,15570,15570,15570,15570,0
|
|
20240621,161200,23282326720,15570,15570,15570,15570,0
|
|
20240621,161100,23282326720,15570,15570,15570,15570,0
|
|
20240621,161000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,160900,23282326720,15570,15570,15570,15570,0
|
|
20240621,160800,23282326720,15570,15570,15570,15570,0
|
|
20240621,160700,23282326720,15570,15570,15570,15570,0
|
|
20240621,160600,23282326720,15570,15570,15570,15570,0
|
|
20240621,160500,23282326720,15570,15570,15570,15570,0
|
|
20240621,160400,23282326720,15570,15570,15570,15570,0
|
|
20240621,160300,23282326720,15570,15570,15570,15570,0
|
|
20240621,160200,23282326720,15570,15570,15570,15570,0
|
|
20240621,160100,23282326720,15570,15570,15570,15570,0
|
|
20240621,160000,23282326720,15570,15570,15570,15570,0
|
|
20240621,155900,23282326720,15570,15570,15570,15570,0
|
|
20240621,155800,23282326720,15570,15570,15570,15570,0
|
|
20240621,155700,23282326720,15570,15570,15570,15570,0
|
|
20240621,155600,23282326720,15570,15570,15570,15570,0
|
|
20240621,155500,23282326720,15570,15570,15570,15570,0
|
|
20240621,155400,23282326720,15570,15570,15570,15570,0
|
|
20240621,155300,23282326720,15570,15570,15570,15570,0
|
|
20240621,155200,23282326720,15570,15570,15570,15570,0
|
|
20240621,155100,23282326720,15570,15570,15570,15570,0
|
|
20240621,155000,23282326720,15570,15570,15570,15570,0
|
|
20240621,154900,23282326720,15570,15570,15570,15570,0
|
|
20240621,154800,23282326720,15570,15570,15570,15570,0
|
|
20240621,154700,23282326720,15570,15570,15570,15570,0
|
|
20240621,154600,23282326720,15570,15570,15570,15570,0
|
|
20240621,154500,23282326720,15570,15570,15570,15570,0
|
|
20240621,154400,23282326720,15570,15570,15570,15570,0
|
|
20240621,154300,23282326720,15570,15570,15570,15570,0
|
|
20240621,154200,23282326720,15570,15570,15570,15570,0
|
|
20240621,154100,23282326720,15570,15570,15570,15570,0
|
|
20240621,154000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,153900,23282326720,15570,15570,15570,15570,0
|
|
20240621,153800,23282326720,15570,15570,15570,15570,0
|
|
20240621,153700,23282326720,15570,15570,15570,15570,0
|
|
20240621,153600,23282326720,15570,15570,15570,15570,0
|
|
20240621,153500,23282326720,15570,15570,15570,15570,0
|
|
20240621,153400,23282326720,15570,15570,15570,15570,0
|
|
20240621,153300,23282326720,15570,15570,15570,15570,0
|
|
20240621,153200,23282326720,15570,15570,15570,15570,0
|
|
20240621,153100,23282326720,15570,15570,15570,15570,0
|
|
20240621,153000,23282326720,15570,15570,15570,15570,9555
|
|
20240621,152900,23133555370,15570,15570,15570,15570,0
|
|
20240621,152800,23133555370,15570,15570,15570,15570,0
|
|
20240621,152700,23133555370,15570,15570,15570,15570,0
|
|
20240621,152600,23133555370,15570,15570,15570,15570,0
|
|
20240621,152500,23133555370,15570,15570,15570,15570,0
|
|
20240621,152400,23133555370,15570,15570,15570,15570,0
|
|
20240621,152300,23133555370,15570,15570,15570,15570,0
|
|
20240621,152200,23133555370,15570,15570,15570,15570,0
|
|
20240621,152100,23133555370,15570,15570,15570,15570,0
|
|
20240621,152000,23133555370,15570,15570,15570,15570,0
|
|
20240621,151900,23133555370,15570,15540,15570,15520,849
|
|
20240621,151800,23120355750,15540,15580,15580,15520,405
|
|
20240621,151700,23114056780,15500,15510,15590,15500,2360
|
|
20240621,151600,23077422070,15510,15560,15560,15510,1595
|
|
20240621,151500,23052634670,15560,15580,15590,15520,2454
|
|
20240621,151400,23014456000,15580,15560,15590,15560,1541
|
|
20240621,151300,22990465480,15560,15600,15620,15550,1312
|
|
20240621,151200,22970000760,15550,15550,15600,15550,3156
|
|
20240621,151100,22920858330,15510,15570,15570,15510,1082
|
|
20240621,151000,22904036960,15570,15600,15600,15500,796
|
|
20240621,150900,22891684200,15600,15480,15600,15460,3025
|
|
20240621,150800,22844769260,15480,15470,15480,15470,1157
|
|
20240621,150700,22826861470,15480,15480,15550,15470,1176
|
|
20240621,150600,22808654550,15480,15520,15520,15470,7452
|
|
20240621,150500,22693172340,15520,15550,15550,15500,6895
|
|
20240621,150400,22586200160,15540,15550,15550,15540,1873
|
|
20240621,150300,22557075670,15550,15600,15600,15550,3668
|
|
20240621,150200,22499965320,15590,15580,15590,15580,1346
|
|
20240621,150100,22478988980,15590,15600,15600,15580,2752
|
|
20240621,150000,22436070420,15600,15610,15620,15600,698
|
|
20240621,145900,22425179270,15610,15610,15620,15600,1810
|
|
20240621,145800,22396924600,15610,15600,15610,15590,1253
|
|
20240621,145700,22377377760,15600,15620,15620,15600,1408
|
|
20240621,145600,22355396820,15620,15620,15640,15610,510
|
|
20240621,145500,22347424780,15620,15590,15620,15590,1841
|
|
20240621,145400,22318705460,15600,15600,15630,15590,829
|
|
20240621,145300,22305771510,15590,15580,15600,15580,311
|
|
20240621,145200,22300923120,15580,15590,15590,15580,211
|
|
20240621,145100,22297635110,15580,15580,15590,15580,535
|
|
20240621,145000,22289297340,15590,15580,15590,15580,264
|
|
20240621,144900,22285183340,15580,15580,15600,15570,403
|
|
20240621,144800,22278903030,15570,15590,15600,15570,770
|
|
20240621,144700,22266904600,15590,15570,15600,15570,383
|
|
20240621,144600,22260935280,15570,15560,15570,15550,519
|
|
20240621,144500,22252860090,15560,15540,15570,15540,427
|
|
20240621,144400,22246220400,15540,15560,15560,15540,343
|
|
20240621,144300,22240885100,15560,15620,15620,15560,973
|
|
20240621,144200,22225720260,15610,15650,15650,15610,807
|
|
20240621,144100,22213109460,15660,15680,15710,15660,6168
|
|
20240621,144000,22116426360,15680,15690,15730,15670,1190
|
|
20240621,143900,22097753790,15700,15730,15750,15700,3003
|
|
20240621,143800,22050528240,15740,15640,15750,15640,8318
|
|
20240621,143700,21920058240,15640,15600,15640,15600,2655
|
|
20240621,143600,21878561170,15600,15610,15620,15580,2002
|
|
20240621,143500,21847325300,15610,15590,15610,15580,1328
|
|
20240621,143400,21826608100,15580,15530,15580,15530,1439
|
|
20240621,143300,21804206070,15520,15510,15520,15510,166
|
|
20240621,143200,21801630210,15530,15550,15550,15510,1396
|
|
20240621,143100,21779964070,15560,15530,15560,15530,306
|
|
20240621,143000,21775210380,15530,15510,15530,15510,191
|
|
20240621,142900,21772246700,15510,15530,15530,15510,641
|
|
20240621,142800,21762297830,15530,15510,15530,15510,232
|
|
20240621,142700,21758697200,15510,15500,15520,15500,120
|
|
20240621,142600,21756835080,15500,15530,15530,15500,1193
|
|
20240621,142500,21738330480,15560,15560,15560,15520,1221
|
|
20240621,142400,21719332780,15560,15550,15560,15500,3441
|
|
20240621,142300,21665860990,15560,15580,15580,15550,1958
|
|
20240621,142200,21635401400,15580,15590,15590,15580,130
|
|
20240621,142100,21633375950,15590,15590,15590,15580,277
|
|
20240621,142000,21629057570,15580,15560,15580,15560,273
|
|
20240621,141900,21624808780,15560,15570,15580,15550,2406
|
|
20240621,141800,21587333990,15580,15550,15580,15550,4074
|
|
20240621,141700,21523936310,15560,15570,15580,15560,493
|
|
20240621,141600,21516262300,15580,15590,15590,15570,312
|
|
20240621,141500,21511401390,15590,15640,15640,15570,1619
|
|
20240621,141400,21486147790,15630,15630,15640,15630,224
|
|
20240621,141300,21482646070,15640,15620,15640,15610,805
|
|
20240621,141200,21470060510,15630,15580,15630,15570,982
|
|
20240621,141100,21454750220,15580,15590,15620,15580,1236
|
|
20240621,141000,21435481350,15590,15640,15640,15590,1090
|
|
20240621,140900,21418467380,15600,15600,15640,15600,1662
|
|
20240621,140800,21392518010,15600,15580,15610,15570,807
|
|
20240621,140700,21379936000,15580,15590,15600,15580,1713
|
|
20240621,140600,21353235320,15590,15570,15590,15570,173
|
|
20240621,140500,21350538400,15570,15610,15610,15540,1465
|
|
20240621,140400,21327693610,15610,15580,15610,15580,2136
|
|
20240621,140300,21294391290,15560,15560,15580,15550,824
|
|
20240621,140200,21281568270,15560,15550,15560,15540,402
|
|
20240621,140100,21275317010,15540,15550,15550,15540,283
|
|
20240621,140000,21270916620,15550,15540,15550,15530,242
|
|
20240621,135900,21267155860,15530,15540,15550,15530,631
|
|
20240621,135800,21257352570,15540,15540,15540,15530,820
|
|
20240621,135700,21244614450,15540,15530,15540,15500,1590
|
|
20240621,135600,21219953210,15540,15520,15540,15450,1904
|
|
20240621,135500,21190427930,15510,15410,15510,15410,3903
|
|
20240621,135400,21130027570,15420,15420,15440,15420,459
|
|
20240621,135300,21122949300,15420,15400,15420,15400,133
|
|
20240621,135200,21120900210,15400,15390,15400,15380,218
|
|
20240621,135100,21117546070,15380,15380,15380,15370,321
|
|
20240621,135000,21112610080,15380,15410,15410,15360,3199
|
|
20240621,134900,21063413740,15410,15430,15430,15410,140
|
|
20240621,134800,21061255960,15430,15400,15450,15400,116
|
|
20240621,134700,21059466890,15400,15440,15440,15400,1747
|
|
20240621,134600,21032546950,15450,15480,15480,15450,122
|
|
20240621,134500,21030661880,15480,15490,15500,15480,29
|
|
20240621,134400,21030212780,15450,15430,15500,15430,1199
|
|
20240621,134300,21011647860,15440,15470,15470,15440,137
|
|
20240621,134200,21009531970,15470,15470,15490,15470,122
|
|
20240621,134100,21007644220,15470,15500,15500,15470,400
|
|
20240621,134000,21001445120,15500,15470,15500,15410,1160
|
|
20240621,133900,20983482970,15470,15500,15500,15470,1096
|
|
20240621,133800,20966496280,15500,15420,15500,15390,1325
|
|
20240621,133700,20946009530,15420,15450,15450,15390,195
|
|
20240621,133600,20943007860,15450,15390,15450,15390,49
|
|
20240621,133500,20942253060,15390,15440,15440,15390,1226
|
|
20240621,133400,20923377830,15440,15440,15450,15400,185
|
|
20240621,133300,20920522320,15400,15390,15450,15390,428
|
|
20240621,133200,20913928780,15390,15400,15410,15390,1764
|
|
20240621,133100,20886767790,15390,15430,15430,15390,4878
|
|
20240621,133000,20811608290,15430,15460,15460,15430,930
|
|
20240621,132900,20797233670,15460,15460,15460,15460,52
|
|
20240621,132800,20796429750,15460,15480,15480,15460,167
|
|
20240621,132700,20793846820,15480,15480,15490,15470,160
|
|
20240621,132600,20791370290,15480,15480,15480,15470,47
|
|
20240621,132500,20790642760,15480,15480,15480,15480,18
|
|
20240621,132400,20790364120,15480,15500,15500,15480,428
|
|
20240621,132300,20783732810,15520,15500,15520,15500,204
|
|
20240621,132200,20780570760,15520,15500,15520,15450,269
|
|
20240621,132100,20776407920,15500,15530,15550,15490,2139
|
|
20240621,132000,20743251270,15530,15560,15560,15530,607
|
|
20240621,131900,20733811200,15560,15550,15560,15550,73
|
|
20240621,131800,20732675940,15560,15530,15560,15530,1252
|
|
20240621,131700,20713206070,15530,15490,15530,15480,935
|
|
20240621,131600,20698709760,15490,15500,15500,15480,220
|
|
20240621,131500,20695300370,15490,15410,15490,15410,1738
|
|
20240621,131400,20668424760,15410,15410,15460,15400,711
|
|
20240621,131300,20657468100,15430,15450,15470,15420,1610
|
|
20240621,131200,20632623190,15470,15470,15470,15450,290
|
|
20240621,131100,20628139110,15470,15460,15470,15460,3
|
|
20240621,131000,20628092720,15450,15450,15480,15450,307
|
|
20240621,130900,20623344310,15450,15410,15450,15410,130
|
|
20240621,130800,20621339160,15410,15420,15420,15410,620
|
|
20240621,130700,20611783290,15420,15430,15430,15420,369
|
|
20240621,130600,20606090190,15420,15430,15440,15420,344
|
|
20240621,130500,20600783070,15420,15430,15450,15420,478
|
|
20240621,130400,20593407690,15420,15440,15450,15420,765
|
|
20240621,130300,20581592920,15450,15460,15470,15440,55
|
|
20240621,130200,20580743350,15440,15480,15490,15440,1683
|
|
20240621,130100,20554718200,15480,15510,15510,15480,580
|
|
20240621,130000,20545728660,15520,15510,15520,15510,91
|
|
20240621,125900,20544317240,15500,15490,15500,15490,8
|
|
20240621,125800,20544193250,15480,15510,15510,15480,56
|
|
20240621,125700,20543324810,15510,15500,15510,15470,1470
|
|
20240621,125600,20520537310,15500,15470,15500,15460,2976
|
|
20240621,125500,20474435770,15460,15430,15460,15410,1682
|
|
20240621,125400,20448451010,15430,15400,15440,15400,2134
|
|
20240621,125300,20415550680,15390,15380,15400,15360,580
|
|
20240621,125200,20406625310,15360,15310,15360,15300,760
|
|
20240621,125100,20394973580,15330,15280,15340,15280,581
|
|
20240621,125000,20386081000,15300,15310,15310,15280,520
|
|
20240621,124900,20378127370,15310,15250,15320,15250,573
|
|
20240621,124800,20369356160,15320,15260,15320,15240,4354
|
|
20240621,124700,20302914560,15260,15270,15280,15260,1140
|
|
20240621,124600,20285500730,15270,15330,15330,15260,8276
|
|
20240621,124500,20158860800,15320,15350,15350,15320,879
|
|
20240621,124400,20145384060,15350,15370,15370,15350,1538
|
|
20240621,124300,20121769820,15370,15340,15380,15320,802
|
|
20240621,124200,20109464910,15340,15330,15370,15330,1214
|
|
20240621,124100,20090830260,15330,15350,15350,15330,726
|
|
20240621,124000,20079693550,15350,15390,15390,15350,577
|
|
20240621,123900,20070832900,15370,15360,15380,15340,1883
|
|
20240621,123800,20041920910,15360,15380,15380,15360,1104
|
|
20240621,123700,20024949860,15380,15410,15420,15380,4211
|
|
20240621,123600,19960111550,15410,15410,15430,15410,302
|
|
20240621,123500,19955456200,15410,15430,15430,15410,3849
|
|
20240621,123400,19896124590,15430,15430,15440,15430,180
|
|
20240621,123300,19893347080,15430,15430,15430,15430,160
|
|
20240621,123200,19890878280,15450,15440,15450,15420,2074
|
|
20240621,123100,19858857650,15440,15440,15450,15430,957
|
|
20240621,123000,19844082200,15440,15510,15510,15440,2093
|
|
20240621,122900,19811661020,15510,15500,15510,15500,50
|
|
20240621,122800,19810885550,15490,15480,15490,15470,229
|
|
20240621,122700,19807339320,15460,15460,15480,15450,519
|
|
20240621,122600,19799313130,15460,15430,15460,15430,1172
|
|
20240621,122500,19781223850,15440,15440,15450,15430,1856
|
|
20240621,122400,19752574400,15440,15450,15490,15440,2739
|
|
20240621,122300,19710262070,15510,15540,15550,15450,16608
|
|
20240621,122200,19452814450,15540,15550,15550,15540,467
|
|
20240621,122100,19445553350,15550,15590,15610,15540,1421
|
|
20240621,122000,19423437400,15590,15580,15590,15550,388
|
|
20240621,121900,19417400640,15550,15550,15560,15550,264
|
|
20240621,121800,19413294500,15540,15550,15550,15540,914
|
|
20240621,121700,19399088860,15550,15570,15570,15540,1771
|
|
20240621,121600,19371559480,15570,15580,15590,15570,135
|
|
20240621,121500,19369456320,15570,15570,15570,15570,1
|
|
20240621,121400,19369440750,15550,15550,15590,15540,695
|
|
20240621,121300,19358624170,15550,15540,15550,15540,157
|
|
20240621,121200,19356184380,15540,15530,15540,15530,131
|
|
20240621,121100,19354149640,15530,15530,15530,15530,102
|
|
20240621,121000,19352565580,15530,15530,15540,15530,393
|
|
20240621,120900,19346460620,15530,15530,15560,15530,174
|
|
20240621,120800,19343757920,15530,15520,15550,15520,1375
|
|
20240621,120700,19322415490,15530,15560,15590,15520,4938
|
|
20240621,120600,19245674760,15590,15590,15590,15570,201
|
|
20240621,120500,19242541930,15590,15570,15590,15560,990
|
|
20240621,120400,19227123130,15580,15600,15600,15580,128
|
|
20240621,120300,19225128690,15600,15620,15620,15580,2428
|
|
20240621,120200,19187250540,15620,15630,15650,15620,478
|
|
20240621,120100,19179778650,15630,15630,15630,15630,82
|
|
20240621,120000,19178496990,15620,15630,15630,15620,366
|
|
20240621,115900,19172776480,15620,15630,15630,15620,78
|
|
20240621,115800,19171557600,15630,15600,15630,15600,165
|
|
20240621,115700,19168981090,15600,15610,15610,15600,212
|
|
20240621,115600,19165672700,15610,15620,15620,15610,73
|
|
20240621,115500,19164533160,15620,15620,15630,15620,138
|
|
20240621,115400,19162376370,15630,15630,15630,15630,123
|
|
20240621,115300,19160453880,15620,15630,15630,15620,329
|
|
20240621,115200,19155313250,15630,15640,15650,15630,211
|
|
20240621,115100,19152012620,15640,15680,15680,15640,1312
|
|
20240621,115000,19131455530,15680,15660,15680,15660,321
|
|
20240621,114900,19126423270,15650,15630,15650,15630,381
|
|
20240621,114800,19120466400,15630,15620,15630,15620,132
|
|
20240621,114700,19118403380,15630,15600,15630,15600,604
|
|
20240621,114600,19108971830,15600,15570,15600,15560,1469
|
|
20240621,114500,19086100750,15570,15570,15590,15560,502
|
|
20240621,114400,19078286120,15570,15620,15620,15560,202
|
|
20240621,114300,19075140430,15620,15620,15620,15610,651
|
|
20240621,114200,19064971860,15620,15620,15630,15620,671
|
|
20240621,114100,19054489600,15620,15600,15630,15600,241
|
|
20240621,114000,19050725280,15600,15580,15600,15560,2592
|
|
20240621,113900,19010386490,15570,15570,15580,15570,319
|
|
20240621,113800,19005419450,15570,15580,15590,15570,295
|
|
20240621,113700,19000823330,15580,15600,15600,15570,1938
|
|
20240621,113600,18970640350,15600,15650,15650,15600,3461
|
|
20240621,113500,18916598010,15650,15680,15680,15650,339
|
|
20240621,113400,18911289750,15660,15690,15690,15660,286
|
|
20240621,113300,18906804520,15680,15670,15690,15670,326
|
|
20240621,113200,18901691610,15670,15670,15700,15670,635
|
|
20240621,113100,18891727700,15640,15640,15660,15640,1713
|
|
20240621,113000,18864932220,15630,15620,15640,15620,404
|
|
20240621,112900,18858617740,15640,15630,15640,15620,361
|
|
20240621,112800,18852977170,15630,15630,15630,15630,97
|
|
20240621,112700,18851461060,15640,15650,15660,15640,745
|
|
20240621,112600,18839803820,15640,15630,15640,15620,188
|
|
20240621,112500,18836865700,15620,15630,15630,15620,276
|
|
20240621,112400,18832552510,15630,15630,15650,15620,432
|
|
20240621,112300,18825799550,15650,15630,15650,15620,355
|
|
20240621,112200,18820252230,15630,15640,15650,15620,3967
|
|
20240621,112100,18758248050,15650,15660,15660,15640,1425
|
|
20240621,112000,18735945200,15660,15760,15770,15660,3193
|
|
20240621,111900,18685753610,15760,15750,15780,15750,1676
|
|
20240621,111800,18659330800,15760,15750,15760,15750,597
|
|
20240621,111700,18649925530,15750,15750,15760,15730,1386
|
|
20240621,111600,18628103530,15740,15710,15760,15710,1731
|
|
20240621,111500,18600843240,15750,15700,15760,15700,1526
|
|
20240621,111400,18576817490,15700,15710,15760,15700,1082
|
|
20240621,111300,18559816590,15710,15780,15800,15710,5654
|
|
20240621,111200,18470551320,15780,15740,15800,15730,4679
|
|
20240621,111100,18396865770,15740,15730,15740,15720,2606
|
|
20240621,111000,18355871030,15730,15700,15730,15700,2050
|
|
20240621,110900,18323643230,15710,15690,15710,15690,1465
|
|
20240621,110800,18300641450,15700,15660,15700,15650,2031
|
|
20240621,110700,18268796910,15650,15610,15650,15600,1629
|
|
20240621,110600,18243331150,15600,15610,15610,15600,422
|
|
20240621,110500,18236746540,15610,15580,15610,15580,399
|
|
20240621,110400,18230521330,15600,15600,15600,15580,1100
|
|
20240621,110300,18213370380,15600,15600,15610,15590,2298
|
|
20240621,110200,18177524540,15600,15560,15600,15530,1690
|
|
20240621,110100,18151175810,15550,15550,15570,15550,1286
|
|
20240621,110000,18131166760,15550,15500,15550,15500,2092
|
|
20240621,105900,18098717510,15500,15510,15510,15500,7286
|
|
20240621,105800,17985780840,15510,15520,15520,15510,869
|
|
20240621,105700,17972295740,15500,15500,15520,15500,616
|
|
20240621,105600,17962745770,15510,15510,15520,15500,1906
|
|
20240621,105500,17933182930,15520,15510,15540,15510,977
|
|
20240621,105400,17918017230,15510,15550,15560,15510,872
|
|
20240621,105300,17904488220,15560,15510,15570,15510,621
|
|
20240621,105200,17894851710,15570,15600,15600,15510,4076
|
|
20240621,105100,17831425590,15590,15560,15610,15550,785
|
|
20240621,105000,17819188530,15550,15550,15620,15550,645
|
|
20240621,104900,17809154350,15540,15590,15590,15540,1231
|
|
20240621,104800,17789974620,15580,15610,15610,15580,1586
|
|
20240621,104700,17765240320,15610,15580,15610,15580,187
|
|
20240621,104600,17762323240,15570,15630,15660,15570,1620
|
|
20240621,104500,17737057150,15660,15600,15660,15600,1472
|
|
20240621,104400,17714072060,15600,15550,15600,15550,2090
|
|
20240621,104300,17681517330,15520,15520,15550,15500,844
|
|
20240621,104200,17668426340,15510,15480,15520,15480,1181
|
|
20240621,104100,17650119020,15500,15470,15500,15470,365
|
|
20240621,104000,17644470500,15480,15480,15490,15470,3224
|
|
20240621,103900,17594576210,15490,15530,15530,15480,1497
|
|
20240621,103800,17571385010,15530,15480,15530,15470,1535
|
|
20240621,103700,17547602770,15490,15480,15490,15460,2744
|
|
20240621,103600,17505148760,15490,15480,15500,15470,1550
|
|
20240621,103500,17481152780,15490,15510,15510,15470,1669
|
|
20240621,103400,17455301770,15500,15600,15600,15500,5946
|
|
20240621,103300,17362865610,15600,15540,15600,15540,933
|
|
20240621,103200,17348335990,15550,15500,15550,15490,1006
|
|
20240621,103100,17332733540,15500,15490,15500,15480,1172
|
|
20240621,103000,17314579160,15490,15480,15500,15470,720
|
|
20240621,102900,17303429760,15470,15500,15500,15470,2000
|
|
20240621,102800,17272434110,15500,15500,15530,15490,4432
|
|
20240621,102700,17203715860,15490,15430,15500,15410,2903
|
|
20240621,102600,17158874960,15440,15460,15460,15400,1582
|
|
20240621,102500,17134477840,15420,15450,15480,15390,6659
|
|
20240621,102400,17031845030,15460,15430,15460,15390,8661
|
|
20240621,102300,16898241700,15440,15510,15580,15440,17135
|
|
20240621,102200,16632817820,15530,15580,15580,15520,8571
|
|
20240621,102100,16499595160,15590,15550,15590,15540,6794
|
|
20240621,102000,16393970710,15540,15620,15670,15530,8915
|
|
20240621,101900,16255216280,15610,15630,15680,15580,6981
|
|
20240621,101800,16146216630,15630,15630,15680,15600,10194
|
|
20240621,101700,15986782790,15630,15700,15730,15620,33284
|
|
20240621,101600,15464768310,15700,15770,15770,15700,26089
|
|
20240621,101500,15054896240,15750,15790,15790,15750,1690
|
|
20240621,101400,15028252180,15800,15770,15820,15760,1677
|
|
20240621,101300,15001778630,15760,15730,15820,15730,4864
|
|
20240621,101200,14925018040,15770,15730,15780,15720,5395
|
|
20240621,101100,14840118880,15730,15770,15770,15730,9472
|
|
20240621,101000,14690998150,15770,15840,15850,15770,2611
|
|
20240621,100900,14649725780,15840,15820,15870,15820,1242
|
|
20240621,100800,14630052240,15820,15820,15850,15770,9257
|
|
20240621,100700,14483834010,15820,15900,15950,15820,5499
|
|
20240621,100600,14396682280,15900,15960,15960,15870,4876
|
|
20240621,100500,14319065910,15950,15920,15990,15920,816
|
|
20240621,100400,14306050730,15910,15940,15940,15890,3606
|
|
20240621,100300,14248703810,15940,15860,15940,15860,10414
|
|
20240621,100200,14083346390,15860,15890,15890,15850,3430
|
|
20240621,100100,14028924440,15900,15910,15960,15880,3819
|
|
20240621,100000,13968207830,15910,16080,16090,15900,6659
|
|
20240621,095900,13861701470,16080,16030,16090,16030,12309
|
|
20240621,095800,13664084030,16030,16030,16050,16010,3003
|
|
20240621,095700,13615939650,16040,15990,16040,15940,7430
|
|
20240621,095600,13497113460,16000,15880,16000,15810,8529
|
|
20240621,095500,13361060330,15880,15990,15990,15810,11426
|
|
20240621,095400,13179516080,15990,16110,16120,15980,14502
|
|
20240621,095300,12946180590,16120,16090,16120,16010,17425
|
|
20240621,095200,12665767340,16090,15980,16090,15950,25280
|
|
20240621,095100,12260480940,15990,15890,16000,15880,23387
|
|
20240621,095000,11887556160,15900,15830,15900,15760,8605
|
|
20240621,094900,11751503800,15820,15880,15940,15820,9591
|
|
20240621,094800,11599131810,15880,15850,15890,15820,2381
|
|
20240621,094700,11561353010,15860,15900,15900,15850,4416
|
|
20240621,094600,11491249290,15890,15790,15900,15790,14612
|
|
20240621,094500,11259356160,15790,15770,15820,15760,4986
|
|
20240621,094400,11180650860,15770,15730,15850,15730,10153
|
|
20240621,094300,11020172700,15730,15880,15880,15710,26318
|
|
20240621,094200,10604864070,15880,15900,15940,15870,3812
|
|
20240621,094100,10544197170,15900,15900,15940,15900,4669
|
|
20240621,094000,10469818730,15900,15930,15930,15830,5660
|
|
20240621,093900,10380002470,15930,15900,15950,15880,7469
|
|
20240621,093800,10261032900,15880,15830,15900,15810,7597
|
|
20240621,093700,10140662710,15830,16000,16060,15830,15501
|
|
20240621,093600,9893545180,16010,16030,16120,16000,47272
|
|
20240621,093500,9133521650,16030,15990,16110,15940,49092
|
|
20240621,093400,8347078860,15990,15900,15990,15890,21520
|
|
20240621,093300,8004214920,15890,15800,15910,15770,10260
|
|
20240621,093200,7841663910,15770,15810,15830,15730,12350
|
|
20240621,093100,7646789330,15770,15770,15910,15710,21437
|
|
20240621,093000,7308147280,15770,15830,15850,15710,25417
|
|
20240621,092900,6907076080,15820,15880,15900,15820,22872
|
|
20240621,092800,6544295420,15890,15870,15980,15830,27695
|
|
20240621,092700,6104259770,15880,15730,15910,15720,35273
|
|
20240621,092600,5546305310,15720,15710,15800,15700,28831
|
|
20240621,092500,5091901410,15720,15580,15720,15570,41618
|
|
20240621,092400,4439585690,15580,15420,15580,15400,27107
|
|
20240621,092300,4019416760,15420,15400,15420,15390,3113
|
|
20240621,092200,3971478620,15390,15450,15470,15350,11510
|
|
20240621,092100,3793835720,15440,15380,15440,15380,7545
|
|
20240621,092000,3677489190,15370,15380,15440,15360,21263
|
|
20240621,091900,3350071390,15380,15350,15390,15320,6248
|
|
20240621,091800,3254139430,15350,15300,15360,15280,7710
|
|
20240621,091700,3136116790,15290,15270,15410,15230,30214
|
|
20240621,091600,2672770800,15270,15190,15280,15180,7088
|
|
20240621,091500,2564864520,15190,15280,15290,15190,4502
|
|
20240621,091400,2496324020,15280,15220,15280,15190,12113
|
|
20240621,091300,2311892470,15230,15310,15310,15210,4930
|
|
20240621,091200,2236641680,15310,15300,15370,15260,13711
|
|
20240621,091100,2026416610,15300,15190,15360,15130,29403
|
|
20240621,091000,1578098090,15200,15110,15200,15060,13975
|
|
20240621,090900,1366445440,15120,14930,15120,14930,16631
|
|
20240621,090800,1115779590,15020,14890,15020,14880,12617
|
|
20240621,090700,927431710,14880,14940,14940,14870,6587
|
|
20240621,090600,829256720,14930,14930,15000,14930,2795
|
|
20240621,090500,787392570,14930,15030,15030,14900,11840
|
|
20240621,090400,609955090,15030,15050,15060,15030,1403
|
|
20240621,090300,588853330,15050,15080,15080,15050,2124
|
|
20240621,090200,556840620,15070,14990,15090,14960,6563
|
|
20240621,090100,458165990,15040,15130,15140,14990,4469
|
|
20240621,090000,390886610,15000,14960,15180,14920,25987
|