700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,203700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,203600,97858019020,14910,14910,14910,14910,0
|
|
20240613,203500,97858019020,14910,14910,14910,14910,0
|
|
20240613,203400,97858019020,14910,14910,14910,14910,0
|
|
20240613,203300,97858019020,14910,14910,14910,14910,0
|
|
20240613,203200,97858019020,14910,14910,14910,14910,0
|
|
20240613,203100,97858019020,14910,14910,14910,14910,0
|
|
20240613,203000,97858019020,14910,14910,14910,14910,0
|
|
20240613,202900,97858019020,14910,14910,14910,14910,0
|
|
20240613,202800,97858019020,14910,14910,14910,14910,0
|
|
20240613,202700,97858019020,14910,14910,14910,14910,0
|
|
20240613,202600,97858019020,14910,14910,14910,14910,0
|
|
20240613,202500,97858019020,14910,14910,14910,14910,0
|
|
20240613,202400,97858019020,14910,14910,14910,14910,0
|
|
20240613,202300,97858019020,14910,14910,14910,14910,0
|
|
20240613,202200,97858019020,14910,14910,14910,14910,0
|
|
20240613,202100,97858019020,14910,14910,14910,14910,0
|
|
20240613,202000,97858019020,14910,14910,14910,14910,0
|
|
20240613,201900,97858019020,14910,14910,14910,14910,0
|
|
20240613,201800,97858019020,14910,14910,14910,14910,0
|
|
20240613,201700,97858019020,14910,14910,14910,14910,0
|
|
20240613,201600,97858019020,14910,14910,14910,14910,0
|
|
20240613,201500,97858019020,14910,14910,14910,14910,0
|
|
20240613,201400,97858019020,14910,14910,14910,14910,0
|
|
20240613,201300,97858019020,14910,14910,14910,14910,0
|
|
20240613,201200,97858019020,14910,14910,14910,14910,0
|
|
20240613,201100,97858019020,14910,14910,14910,14910,0
|
|
20240613,201000,97858019020,14910,14910,14910,14910,0
|
|
20240613,200900,97858019020,14910,14910,14910,14910,0
|
|
20240613,200800,97858019020,14910,14910,14910,14910,0
|
|
20240613,200700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,200600,97858019020,14910,14910,14910,14910,0
|
|
20240613,200500,97858019020,14910,14910,14910,14910,0
|
|
20240613,200400,97858019020,14910,14910,14910,14910,0
|
|
20240613,200300,97858019020,14910,14910,14910,14910,0
|
|
20240613,200200,97858019020,14910,14910,14910,14910,0
|
|
20240613,200100,97858019020,14910,14910,14910,14910,0
|
|
20240613,200000,97858019020,14910,14910,14910,14910,0
|
|
20240613,195900,97858019020,14910,14910,14910,14910,0
|
|
20240613,195800,97858019020,14910,14910,14910,14910,0
|
|
20240613,195700,97858019020,14910,14910,14910,14910,0
|
|
20240613,195600,97858019020,14910,14910,14910,14910,0
|
|
20240613,195500,97858019020,14910,14910,14910,14910,0
|
|
20240613,195400,97858019020,14910,14910,14910,14910,0
|
|
20240613,195300,97858019020,14910,14910,14910,14910,0
|
|
20240613,195200,97858019020,14910,14910,14910,14910,0
|
|
20240613,195100,97858019020,14910,14910,14910,14910,0
|
|
20240613,195000,97858019020,14910,14910,14910,14910,0
|
|
20240613,194900,97858019020,14910,14910,14910,14910,0
|
|
20240613,194800,97858019020,14910,14910,14910,14910,0
|
|
20240613,194700,97858019020,14910,14910,14910,14910,0
|
|
20240613,194600,97858019020,14910,14910,14910,14910,0
|
|
20240613,194500,97858019020,14910,14910,14910,14910,0
|
|
20240613,194400,97858019020,14910,14910,14910,14910,0
|
|
20240613,194300,97858019020,14910,14910,14910,14910,0
|
|
20240613,194200,97858019020,14910,14910,14910,14910,0
|
|
20240613,194100,97858019020,14910,14910,14910,14910,0
|
|
20240613,194000,97858019020,14910,14910,14910,14910,0
|
|
20240613,193900,97858019020,14910,14910,14910,14910,0
|
|
20240613,193800,97858019020,14910,14910,14910,14910,0
|
|
20240613,193700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,193600,97858019020,14910,14910,14910,14910,0
|
|
20240613,193500,97858019020,14910,14910,14910,14910,0
|
|
20240613,193400,97858019020,14910,14910,14910,14910,0
|
|
20240613,193300,97858019020,14910,14910,14910,14910,0
|
|
20240613,193200,97858019020,14910,14910,14910,14910,0
|
|
20240613,193100,97858019020,14910,14910,14910,14910,0
|
|
20240613,193000,97858019020,14910,14910,14910,14910,0
|
|
20240613,192900,97858019020,14910,14910,14910,14910,0
|
|
20240613,192800,97858019020,14910,14910,14910,14910,0
|
|
20240613,192700,97858019020,14910,14910,14910,14910,0
|
|
20240613,192600,97858019020,14910,14910,14910,14910,0
|
|
20240613,192500,97858019020,14910,14910,14910,14910,0
|
|
20240613,192400,97858019020,14910,14910,14910,14910,0
|
|
20240613,192300,97858019020,14910,14910,14910,14910,0
|
|
20240613,192200,97858019020,14910,14910,14910,14910,0
|
|
20240613,192100,97858019020,14910,14910,14910,14910,0
|
|
20240613,192000,97858019020,14910,14910,14910,14910,0
|
|
20240613,191900,97858019020,14910,14910,14910,14910,0
|
|
20240613,191800,97858019020,14910,14910,14910,14910,0
|
|
20240613,191700,97858019020,14910,14910,14910,14910,0
|
|
20240613,191600,97858019020,14910,14910,14910,14910,0
|
|
20240613,191500,97858019020,14910,14910,14910,14910,0
|
|
20240613,191400,97858019020,14910,14910,14910,14910,0
|
|
20240613,191300,97858019020,14910,14910,14910,14910,0
|
|
20240613,191200,97858019020,14910,14910,14910,14910,0
|
|
20240613,191100,97858019020,14910,14910,14910,14910,0
|
|
20240613,191000,97858019020,14910,14910,14910,14910,0
|
|
20240613,190900,97858019020,14910,14910,14910,14910,0
|
|
20240613,190800,97858019020,14910,14910,14910,14910,0
|
|
20240613,190700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,190600,97858019020,14910,14910,14910,14910,0
|
|
20240613,190500,97858019020,14910,14910,14910,14910,0
|
|
20240613,190400,97858019020,14910,14910,14910,14910,0
|
|
20240613,190300,97858019020,14910,14910,14910,14910,0
|
|
20240613,190200,97858019020,14910,14910,14910,14910,0
|
|
20240613,190100,97858019020,14910,14910,14910,14910,0
|
|
20240613,190000,97858019020,14910,14910,14910,14910,0
|
|
20240613,185900,97858019020,14910,14910,14910,14910,0
|
|
20240613,185800,97858019020,14910,14910,14910,14910,0
|
|
20240613,185700,97858019020,14910,14910,14910,14910,0
|
|
20240613,185600,97858019020,14910,14910,14910,14910,0
|
|
20240613,185500,97858019020,14910,14910,14910,14910,0
|
|
20240613,185400,97858019020,14910,14910,14910,14910,0
|
|
20240613,185300,97858019020,14910,14910,14910,14910,0
|
|
20240613,185200,97858019020,14910,14910,14910,14910,0
|
|
20240613,185100,97858019020,14910,14910,14910,14910,0
|
|
20240613,185000,97858019020,14910,14910,14910,14910,0
|
|
20240613,184900,97858019020,14910,14910,14910,14910,0
|
|
20240613,184800,97858019020,14910,14910,14910,14910,0
|
|
20240613,184700,97858019020,14910,14910,14910,14910,0
|
|
20240613,184600,97858019020,14910,14910,14910,14910,0
|
|
20240613,184500,97858019020,14910,14910,14910,14910,0
|
|
20240613,184400,97858019020,14910,14910,14910,14910,0
|
|
20240613,184300,97858019020,14910,14910,14910,14910,0
|
|
20240613,184200,97858019020,14910,14910,14910,14910,0
|
|
20240613,184100,97858019020,14910,14910,14910,14910,0
|
|
20240613,184000,97858019020,14910,14910,14910,14910,0
|
|
20240613,183900,97858019020,14910,14910,14910,14910,0
|
|
20240613,183800,97858019020,14910,14910,14910,14910,0
|
|
20240613,183700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,183600,97858019020,14910,14910,14910,14910,0
|
|
20240613,183500,97858019020,14910,14910,14910,14910,0
|
|
20240613,183400,97858019020,14910,14910,14910,14910,0
|
|
20240613,183300,97858019020,14910,14910,14910,14910,0
|
|
20240613,183200,97858019020,14910,14910,14910,14910,0
|
|
20240613,183100,97858019020,14910,14910,14910,14910,0
|
|
20240613,183000,97858019020,14910,14910,14910,14910,0
|
|
20240613,182900,97858019020,14910,14910,14910,14910,0
|
|
20240613,182800,97858019020,14910,14910,14910,14910,0
|
|
20240613,182700,97858019020,14910,14910,14910,14910,0
|
|
20240613,182600,97858019020,14910,14910,14910,14910,0
|
|
20240613,182500,97858019020,14910,14910,14910,14910,0
|
|
20240613,182400,97858019020,14910,14910,14910,14910,0
|
|
20240613,182300,97858019020,14910,14910,14910,14910,0
|
|
20240613,182200,97858019020,14910,14910,14910,14910,0
|
|
20240613,182100,97858019020,14910,14910,14910,14910,0
|
|
20240613,182000,97858019020,14910,14910,14910,14910,0
|
|
20240613,181900,97858019020,14910,14910,14910,14910,0
|
|
20240613,181800,97858019020,14910,14910,14910,14910,0
|
|
20240613,181700,97858019020,14910,14910,14910,14910,0
|
|
20240613,181600,97858019020,14910,14910,14910,14910,0
|
|
20240613,181500,97858019020,14910,14910,14910,14910,0
|
|
20240613,181400,97858019020,14910,14910,14910,14910,0
|
|
20240613,181300,97858019020,14910,14910,14910,14910,0
|
|
20240613,181200,97858019020,14910,14910,14910,14910,0
|
|
20240613,181100,97858019020,14910,14910,14910,14910,0
|
|
20240613,181000,97858019020,14910,14910,14910,14910,0
|
|
20240613,180900,97858019020,14910,14910,14910,14910,0
|
|
20240613,180800,97858019020,14910,14910,14910,14910,0
|
|
20240613,180700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,180600,97858019020,14910,14910,14910,14910,0
|
|
20240613,180500,97858019020,14910,14910,14910,14910,0
|
|
20240613,180400,97858019020,14910,14910,14910,14910,0
|
|
20240613,180300,97858019020,14910,14910,14910,14910,0
|
|
20240613,180200,97858019020,14910,14910,14910,14910,0
|
|
20240613,180100,97858019020,14910,14910,14910,14910,0
|
|
20240613,180000,97858019020,14910,14910,14910,14910,0
|
|
20240613,175900,97858019020,14910,14910,14910,14910,0
|
|
20240613,175800,97858019020,14910,14910,14910,14910,0
|
|
20240613,175700,97858019020,14910,14910,14910,14910,0
|
|
20240613,175600,97858019020,14910,14910,14910,14910,0
|
|
20240613,175500,97858019020,14910,14910,14910,14910,0
|
|
20240613,175400,97858019020,14910,14910,14910,14910,0
|
|
20240613,175300,97858019020,14910,14910,14910,14910,0
|
|
20240613,175200,97858019020,14910,14910,14910,14910,0
|
|
20240613,175100,97858019020,14910,14910,14910,14910,0
|
|
20240613,175000,97858019020,14910,14910,14910,14910,0
|
|
20240613,174900,97858019020,14910,14910,14910,14910,0
|
|
20240613,174800,97858019020,14910,14910,14910,14910,0
|
|
20240613,174700,97858019020,14910,14910,14910,14910,0
|
|
20240613,174600,97858019020,14910,14910,14910,14910,0
|
|
20240613,174500,97858019020,14910,14910,14910,14910,0
|
|
20240613,174400,97858019020,14910,14910,14910,14910,0
|
|
20240613,174300,97858019020,14910,14910,14910,14910,0
|
|
20240613,174200,97858019020,14910,14910,14910,14910,0
|
|
20240613,174100,97858019020,14910,14910,14910,14910,0
|
|
20240613,174000,97858019020,14910,14910,14910,14910,0
|
|
20240613,173900,97858019020,14910,14910,14910,14910,0
|
|
20240613,173800,97858019020,14910,14910,14910,14910,0
|
|
20240613,173700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,173600,97858019020,14910,14910,14910,14910,0
|
|
20240613,173500,97858019020,14910,14910,14910,14910,0
|
|
20240613,173400,97858019020,14910,14910,14910,14910,0
|
|
20240613,173300,97858019020,14910,14910,14910,14910,0
|
|
20240613,173200,97858019020,14910,14910,14910,14910,0
|
|
20240613,173100,97858019020,14910,14910,14910,14910,0
|
|
20240613,173000,97858019020,14910,14910,14910,14910,0
|
|
20240613,172900,97858019020,14910,14910,14910,14910,0
|
|
20240613,172800,97858019020,14910,14910,14910,14910,0
|
|
20240613,172700,97858019020,14910,14910,14910,14910,0
|
|
20240613,172600,97858019020,14910,14910,14910,14910,0
|
|
20240613,172500,97858019020,14910,14910,14910,14910,0
|
|
20240613,172400,97858019020,14910,14910,14910,14910,0
|
|
20240613,172300,97858019020,14910,14910,14910,14910,0
|
|
20240613,172200,97858019020,14910,14910,14910,14910,0
|
|
20240613,172100,97858019020,14910,14910,14910,14910,0
|
|
20240613,172000,97858019020,14910,14910,14910,14910,0
|
|
20240613,171900,97858019020,14910,14910,14910,14910,0
|
|
20240613,171800,97858019020,14910,14910,14910,14910,0
|
|
20240613,171700,97858019020,14910,14910,14910,14910,0
|
|
20240613,171600,97858019020,14910,14910,14910,14910,0
|
|
20240613,171500,97858019020,14910,14910,14910,14910,0
|
|
20240613,171400,97858019020,14910,14910,14910,14910,0
|
|
20240613,171300,97858019020,14910,14910,14910,14910,0
|
|
20240613,171200,97858019020,14910,14910,14910,14910,0
|
|
20240613,171100,97858019020,14910,14910,14910,14910,0
|
|
20240613,171000,97858019020,14910,14910,14910,14910,0
|
|
20240613,170900,97858019020,14910,14910,14910,14910,0
|
|
20240613,170800,97858019020,14910,14910,14910,14910,0
|
|
20240613,170700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,170600,97858019020,14910,14910,14910,14910,0
|
|
20240613,170500,97858019020,14910,14910,14910,14910,0
|
|
20240613,170400,97858019020,14910,14910,14910,14910,0
|
|
20240613,170300,97858019020,14910,14910,14910,14910,0
|
|
20240613,170200,97858019020,14910,14910,14910,14910,0
|
|
20240613,170100,97858019020,14910,14910,14910,14910,0
|
|
20240613,170000,97858019020,14910,14910,14910,14910,0
|
|
20240613,165900,97858019020,14910,14910,14910,14910,0
|
|
20240613,165800,97858019020,14910,14910,14910,14910,0
|
|
20240613,165700,97858019020,14910,14910,14910,14910,0
|
|
20240613,165600,97858019020,14910,14910,14910,14910,0
|
|
20240613,165500,97858019020,14910,14910,14910,14910,0
|
|
20240613,165400,97858019020,14910,14910,14910,14910,0
|
|
20240613,165300,97858019020,14910,14910,14910,14910,0
|
|
20240613,165200,97858019020,14910,14910,14910,14910,0
|
|
20240613,165100,97858019020,14910,14910,14910,14910,0
|
|
20240613,165000,97858019020,14910,14910,14910,14910,0
|
|
20240613,164900,97858019020,14910,14910,14910,14910,0
|
|
20240613,164800,97858019020,14910,14910,14910,14910,0
|
|
20240613,164700,97858019020,14910,14910,14910,14910,0
|
|
20240613,164600,97858019020,14910,14910,14910,14910,0
|
|
20240613,164500,97858019020,14910,14910,14910,14910,0
|
|
20240613,164400,97858019020,14910,14910,14910,14910,0
|
|
20240613,164300,97858019020,14910,14910,14910,14910,0
|
|
20240613,164200,97858019020,14910,14910,14910,14910,0
|
|
20240613,164100,97858019020,14910,14910,14910,14910,0
|
|
20240613,164000,97858019020,14910,14910,14910,14910,0
|
|
20240613,163900,97858019020,14910,14910,14910,14910,0
|
|
20240613,163800,97858019020,14910,14910,14910,14910,0
|
|
20240613,163700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,163600,97858019020,14910,14910,14910,14910,0
|
|
20240613,163500,97858019020,14910,14910,14910,14910,0
|
|
20240613,163400,97858019020,14910,14910,14910,14910,0
|
|
20240613,163300,97858019020,14910,14910,14910,14910,0
|
|
20240613,163200,97858019020,14910,14910,14910,14910,0
|
|
20240613,163100,97858019020,14910,14910,14910,14910,0
|
|
20240613,163000,97858019020,14910,14910,14910,14910,0
|
|
20240613,162900,97858019020,14910,14910,14910,14910,0
|
|
20240613,162800,97858019020,14910,14910,14910,14910,0
|
|
20240613,162700,97858019020,14910,14910,14910,14910,0
|
|
20240613,162600,97858019020,14910,14910,14910,14910,0
|
|
20240613,162500,97858019020,14910,14910,14910,14910,0
|
|
20240613,162400,97858019020,14910,14910,14910,14910,0
|
|
20240613,162300,97858019020,14910,14910,14910,14910,0
|
|
20240613,162200,97858019020,14910,14910,14910,14910,0
|
|
20240613,162100,97858019020,14910,14910,14910,14910,0
|
|
20240613,162000,97858019020,14910,14910,14910,14910,0
|
|
20240613,161900,97858019020,14910,14910,14910,14910,0
|
|
20240613,161800,97858019020,14910,14910,14910,14910,0
|
|
20240613,161700,97858019020,14910,14910,14910,14910,0
|
|
20240613,161600,97858019020,14910,14910,14910,14910,0
|
|
20240613,161500,97858019020,14910,14910,14910,14910,0
|
|
20240613,161400,97858019020,14910,14910,14910,14910,0
|
|
20240613,161300,97858019020,14910,14910,14910,14910,0
|
|
20240613,161200,97858019020,14910,14910,14910,14910,0
|
|
20240613,161100,97858019020,14910,14910,14910,14910,0
|
|
20240613,161000,97858019020,14910,14910,14910,14910,0
|
|
20240613,160900,97858019020,14910,14910,14910,14910,0
|
|
20240613,160800,97858019020,14910,14910,14910,14910,0
|
|
20240613,160700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,160600,97858019020,14910,14910,14910,14910,0
|
|
20240613,160500,97858019020,14910,14910,14910,14910,0
|
|
20240613,160400,97858019020,14910,14910,14910,14910,0
|
|
20240613,160300,97858019020,14910,14910,14910,14910,0
|
|
20240613,160200,97858019020,14910,14910,14910,14910,0
|
|
20240613,160100,97858019020,14910,14910,14910,14910,0
|
|
20240613,160000,97858019020,14910,14910,14910,14910,0
|
|
20240613,155900,97858019020,14910,14910,14910,14910,0
|
|
20240613,155800,97858019020,14910,14910,14910,14910,0
|
|
20240613,155700,97858019020,14910,14910,14910,14910,0
|
|
20240613,155600,97858019020,14910,14910,14910,14910,0
|
|
20240613,155500,97858019020,14910,14910,14910,14910,0
|
|
20240613,155400,97858019020,14910,14910,14910,14910,0
|
|
20240613,155300,97858019020,14910,14910,14910,14910,0
|
|
20240613,155200,97858019020,14910,14910,14910,14910,0
|
|
20240613,155100,97858019020,14910,14910,14910,14910,0
|
|
20240613,155000,97858019020,14910,14910,14910,14910,0
|
|
20240613,154900,97858019020,14910,14910,14910,14910,0
|
|
20240613,154800,97858019020,14910,14910,14910,14910,0
|
|
20240613,154700,97858019020,14910,14910,14910,14910,0
|
|
20240613,154600,97858019020,14910,14910,14910,14910,0
|
|
20240613,154500,97858019020,14910,14910,14910,14910,0
|
|
20240613,154400,97858019020,14910,14910,14910,14910,0
|
|
20240613,154300,97858019020,14910,14910,14910,14910,0
|
|
20240613,154200,97858019020,14910,14910,14910,14910,0
|
|
20240613,154100,97858019020,14910,14910,14910,14910,0
|
|
20240613,154000,97858019020,14910,14910,14910,14910,0
|
|
20240613,153900,97858019020,14910,14910,14910,14910,0
|
|
20240613,153800,97858019020,14910,14910,14910,14910,0
|
|
20240613,153700,97858019020,14910,14910,14910,14910,39027
|
|
20240613,153600,97858019020,14910,14910,14910,14910,0
|
|
20240613,153500,97858019020,14910,14910,14910,14910,0
|
|
20240613,153400,97858019020,14910,14910,14910,14910,0
|
|
20240613,153300,97858019020,14910,14910,14910,14910,0
|
|
20240613,153200,97858019020,14910,14910,14910,14910,0
|
|
20240613,153100,97858019020,14910,14910,14910,14910,0
|
|
20240613,153000,97858019020,14910,14910,14910,14910,39027
|
|
20240613,152900,97276126450,15040,15040,15040,15040,0
|
|
20240613,152800,97276126450,15040,15040,15040,15040,0
|
|
20240613,152700,97276126450,15040,15040,15040,15040,0
|
|
20240613,152600,97276126450,15040,15040,15040,15040,0
|
|
20240613,152500,97276126450,15040,15040,15040,15040,0
|
|
20240613,152400,97276126450,15040,15040,15040,15040,0
|
|
20240613,152300,97276126450,15040,15040,15040,15040,0
|
|
20240613,152200,97276126450,15040,15040,15040,15040,0
|
|
20240613,152100,97276126450,15040,15040,15040,15040,0
|
|
20240613,152000,97276126450,15040,15040,15040,15040,0
|
|
20240613,151900,97276126450,15040,15050,15060,15010,9194
|
|
20240613,151800,97137873290,15040,14990,15050,14990,4462
|
|
20240613,151700,97070866960,14990,15060,15070,14990,10004
|
|
20240613,151600,96920510010,15070,15080,15120,15070,20476
|
|
20240613,151500,96611447930,15080,15020,15080,14980,14938
|
|
20240613,151400,96386654520,14980,14970,15020,14960,10366
|
|
20240613,151300,96231233660,14970,14960,14990,14960,4639
|
|
20240613,151200,96161739270,14990,14950,15000,14930,9011
|
|
20240613,151100,96026938900,14940,14970,14990,14930,5259
|
|
20240613,151000,95948236460,14970,15030,15040,14960,8927
|
|
20240613,150900,95814389690,14980,15040,15050,14970,5814
|
|
20240613,150800,95727091670,15010,15030,15060,14990,6745
|
|
20240613,150700,95625703060,15020,15080,15110,15010,12709
|
|
20240613,150600,95434340650,15070,15180,15180,15050,14408
|
|
20240613,150500,95216724430,15180,14970,15180,14950,30436
|
|
20240613,150400,94759109700,14960,14970,14980,14930,7566
|
|
20240613,150300,94645901380,14970,14960,14990,14930,10521
|
|
20240613,150200,94488508070,14990,14930,14990,14920,10482
|
|
20240613,150100,94331771440,14940,14890,14940,14870,8483
|
|
20240613,150000,94205341630,14890,14820,14890,14820,5504
|
|
20240613,145900,94123543860,14820,14820,14880,14800,4826
|
|
20240613,145800,94051943330,14830,14710,14830,14700,4836
|
|
20240613,145700,93980531370,14700,14680,14720,14660,6307
|
|
20240613,145600,93887877770,14680,14710,14730,14670,6249
|
|
20240613,145500,93796032330,14710,14740,14750,14710,4691
|
|
20240613,145400,93726956000,14740,14710,14740,14700,4010
|
|
20240613,145300,93667929070,14710,14720,14720,14680,4605
|
|
20240613,145200,93600233390,14700,14760,14760,14700,4189
|
|
20240613,145100,93538563970,14760,14810,14820,14730,9655
|
|
20240613,145000,93395842210,14810,14800,14830,14800,3987
|
|
20240613,144900,93336782980,14800,14800,14810,14800,2926
|
|
20240613,144800,93293466480,14810,14820,14830,14800,4017
|
|
20240613,144700,93233960590,14810,14890,14890,14810,5620
|
|
20240613,144600,93150543140,14890,14830,14900,14820,6404
|
|
20240613,144500,93055386200,14830,14870,14870,14830,4906
|
|
20240613,144400,92982507840,14860,14910,14930,14860,6643
|
|
20240613,144300,92883622540,14920,14870,14920,14870,4597
|
|
20240613,144200,92815191760,14870,14970,14980,14860,8915
|
|
20240613,144100,92682251990,14980,15040,15050,14940,10805
|
|
20240613,144000,92520203640,15040,15100,15120,15000,14078
|
|
20240613,143900,92307926330,15100,14980,15100,14980,12570
|
|
20240613,143800,92118996120,14990,14970,14990,14940,5516
|
|
20240613,143700,92036428960,14940,14920,14990,14900,9478
|
|
20240613,143600,91894703410,14900,14970,14970,14900,3169
|
|
20240613,143500,91847364470,14970,14950,14970,14890,6843
|
|
20240613,143400,91745116700,14950,14910,14960,14900,7878
|
|
20240613,143300,91627389800,14900,14890,14920,14880,3634
|
|
20240613,143200,91573258260,14890,14870,14890,14860,2795
|
|
20240613,143100,91531695730,14870,14890,14950,14860,11944
|
|
20240613,143000,91353855170,14890,14820,14900,14820,11730
|
|
20240613,142900,91179499010,14830,14760,14830,14740,7243
|
|
20240613,142800,91072374050,14760,14760,14760,14740,2240
|
|
20240613,142700,91039330070,14750,14730,14770,14730,5502
|
|
20240613,142600,90958200720,14740,14710,14750,14700,6068
|
|
20240613,142500,90868853210,14700,14700,14720,14680,3953
|
|
20240613,142400,90810745950,14700,14710,14730,14700,5868
|
|
20240613,142300,90724386290,14700,14670,14700,14670,3090
|
|
20240613,142200,90679013590,14680,14680,14680,14650,4453
|
|
20240613,142100,90613705360,14680,14680,14690,14670,2676
|
|
20240613,142000,90574425510,14680,14650,14680,14640,2759
|
|
20240613,141900,90533958130,14640,14660,14670,14630,3692
|
|
20240613,141800,90479868510,14660,14560,14660,14550,6736
|
|
20240613,141700,90381484120,14560,14580,14580,14550,2828
|
|
20240613,141600,90340315670,14590,14550,14590,14540,1894
|
|
20240613,141500,90312731730,14590,14560,14600,14540,3627
|
|
20240613,141400,90259897010,14560,14590,14590,14560,2314
|
|
20240613,141300,90226185640,14580,14550,14600,14550,4465
|
|
20240613,141200,90161080240,14550,14540,14560,14530,2079
|
|
20240613,141100,90130845890,14540,14500,14540,14470,1795
|
|
20240613,141000,90104788480,14510,14520,14560,14470,5878
|
|
20240613,140900,90019430150,14520,14540,14550,14480,4450
|
|
20240613,140800,89954823750,14540,14540,14550,14520,1213
|
|
20240613,140700,89937190630,14550,14560,14560,14520,1562
|
|
20240613,140600,89914471170,14560,14600,14600,14560,1904
|
|
20240613,140500,89886735780,14610,14590,14660,14470,11810
|
|
20240613,140400,89714786500,14580,14580,14650,14560,2682
|
|
20240613,140300,89675646470,14600,14690,14700,14560,9505
|
|
20240613,140200,89536465260,14680,14670,14700,14660,3292
|
|
20240613,140100,89488145190,14670,14640,14700,14600,3999
|
|
20240613,140000,89429560700,14630,14640,14670,14560,8499
|
|
20240613,135900,89305341180,14640,14600,14710,14600,19013
|
|
20240613,135800,89026601730,14600,14520,14620,14520,5581
|
|
20240613,135700,88945257380,14530,14510,14550,14490,3830
|
|
20240613,135600,88889592260,14510,14470,14520,14460,3477
|
|
20240613,135500,88839247990,14550,14450,14550,14420,7189
|
|
20240613,135400,88735287720,14440,14490,14540,14440,8687
|
|
20240613,135300,88609323930,14490,14520,14520,14480,2246
|
|
20240613,135200,88576769850,14520,14480,14530,14450,6462
|
|
20240613,135100,88483278620,14500,14590,14600,14470,12925
|
|
20240613,135000,88295438460,14580,14520,14590,14500,4843
|
|
20240613,134900,88224987530,14500,14500,14540,14480,9842
|
|
20240613,134800,88082113120,14500,14480,14530,14470,8674
|
|
20240613,134700,87956438070,14490,14520,14520,14460,12863
|
|
20240613,134600,87770037040,14510,14520,14550,14510,10141
|
|
20240613,134500,87622764140,14510,14500,14590,14500,5150
|
|
20240613,134400,87547848330,14490,14590,14600,14450,26126
|
|
20240613,134300,87168556320,14580,14600,14620,14570,13904
|
|
20240613,134200,86965636030,14600,14700,14710,14600,27389
|
|
20240613,134100,86564467840,14700,14770,14780,14700,7527
|
|
20240613,134000,86453518420,14770,14760,14800,14760,4273
|
|
20240613,133900,86390398430,14770,14790,14800,14760,2189
|
|
20240613,133800,86358041140,14790,14810,14810,14780,3751
|
|
20240613,133700,86302541280,14810,14760,14820,14750,4782
|
|
20240613,133600,86231740240,14750,14780,14830,14750,7584
|
|
20240613,133500,86119562310,14780,14720,14790,14710,2973
|
|
20240613,133400,86075730370,14720,14720,14730,14710,3656
|
|
20240613,133300,86021929840,14720,14720,14750,14720,2253
|
|
20240613,133200,85988756970,14720,14710,14730,14700,2592
|
|
20240613,133100,85950625490,14700,14710,14740,14700,6841
|
|
20240613,133000,85849968570,14710,14720,14730,14710,3852
|
|
20240613,132900,85793275310,14720,14710,14750,14700,16869
|
|
20240613,132800,85545060000,14710,14760,14790,14710,12300
|
|
20240613,132700,85363748930,14760,14780,14780,14750,13392
|
|
20240613,132600,85166125350,14770,14820,14820,14750,6676
|
|
20240613,132500,85067473350,14830,14830,14840,14800,4703
|
|
20240613,132400,84997731800,14830,14770,14830,14770,4143
|
|
20240613,132300,84936398430,14770,14810,14850,14760,11481
|
|
20240613,132200,84766549380,14800,14870,14870,14780,15460
|
|
20240613,132100,84537293450,14870,14880,14900,14870,3071
|
|
20240613,132000,84491585320,14860,14900,14900,14850,6257
|
|
20240613,131900,84398604740,14900,14850,14910,14840,7279
|
|
20240613,131800,84290364110,14850,14850,14880,14840,5939
|
|
20240613,131700,84202154400,14850,14910,14940,14840,20049
|
|
20240613,131600,83904035650,14940,14960,14980,14900,8107
|
|
20240613,131500,83782966490,14980,14990,15010,14950,6320
|
|
20240613,131400,83688279820,15010,14960,15030,14960,8649
|
|
20240613,131300,83558564760,14990,14980,15000,14930,15317
|
|
20240613,131200,83329444110,14990,15010,15020,14970,7630
|
|
20240613,131100,83215058920,15020,15000,15030,14980,5647
|
|
20240613,131000,83130366990,14990,15000,15050,14990,8765
|
|
20240613,130900,82998829800,15010,15080,15100,15000,4703
|
|
20240613,130800,82927996040,15080,15120,15130,15070,8642
|
|
20240613,130700,82797501870,15120,15130,15150,15120,5347
|
|
20240613,130600,82716579390,15120,15160,15160,15120,5103
|
|
20240613,130500,82639369770,15170,15130,15170,15130,3525
|
|
20240613,130400,82585937180,15130,15170,15200,15130,7565
|
|
20240613,130300,82471272380,15180,15200,15220,15130,8836
|
|
20240613,130200,82337148550,15200,15020,15240,15020,13790
|
|
20240613,130100,82128571670,15030,15030,15030,14990,4555
|
|
20240613,130000,82060221880,15010,15030,15050,15010,10115
|
|
20240613,125900,81908275570,15020,15020,15070,15000,9910
|
|
20240613,125800,81759443070,15020,15020,15090,15000,13622
|
|
20240613,125700,81554431580,15030,15020,15030,14910,21971
|
|
20240613,125600,81225729010,15020,15100,15120,14900,36959
|
|
20240613,125500,80671104640,15110,15140,15150,15110,11336
|
|
20240613,125400,80499634010,15140,15210,15210,15110,12992
|
|
20240613,125300,80302785430,15180,15300,15300,15140,16039
|
|
20240613,125200,80058641880,15290,15280,15360,15280,12052
|
|
20240613,125100,79874119730,15290,15440,15450,15280,30364
|
|
20240613,125000,79407315470,15440,15300,15450,15300,20695
|
|
20240613,124900,79088917850,15310,15260,15320,15210,20294
|
|
20240613,124800,78778939260,15250,15190,15290,15190,42830
|
|
20240613,124700,78127349940,15200,15200,15200,15160,11262
|
|
20240613,124600,77956348430,15180,15130,15200,15120,8806
|
|
20240613,124500,77822768460,15140,15150,15160,15130,7106
|
|
20240613,124400,77715202260,15150,15180,15190,15150,8266
|
|
20240613,124300,77589890090,15150,15130,15190,15120,8038
|
|
20240613,124200,77468014000,15130,15120,15180,15110,10414
|
|
20240613,124100,77310474120,15120,15210,15220,15120,29969
|
|
20240613,124000,76856125010,15210,15290,15300,15210,11114
|
|
20240613,123900,76686604780,15290,15250,15310,15210,22054
|
|
20240613,123800,76350239360,15260,15350,15350,15250,19199
|
|
20240613,123700,76056465240,15340,15420,15440,15340,15654
|
|
20240613,123600,75815615270,15420,15370,15420,15360,8157
|
|
20240613,123500,75690110770,15370,15430,15440,15350,21296
|
|
20240613,123400,75362776380,15430,15460,15470,15420,5158
|
|
20240613,123300,75283118210,15460,15440,15480,15430,4178
|
|
20240613,123200,75218582620,15430,15430,15450,15400,10453
|
|
20240613,123100,75057358990,15440,15400,15450,15400,5220
|
|
20240613,123000,74976822540,15400,15470,15510,15400,13696
|
|
20240613,122900,74765467760,15470,15580,15600,15460,12670
|
|
20240613,122800,74568856950,15590,15540,15600,15540,2801
|
|
20240613,122700,74525245040,15540,15520,15540,15520,3935
|
|
20240613,122600,74464126190,15540,15540,15550,15480,7387
|
|
20240613,122500,74349608750,15540,15540,15550,15500,11027
|
|
20240613,122400,74178441550,15550,15610,15610,15540,9180
|
|
20240613,122300,74035461760,15610,15660,15700,15600,19533
|
|
20240613,122200,73729691480,15660,15620,15680,15610,24906
|
|
20240613,122100,73339831610,15610,15550,15670,15540,18539
|
|
20240613,122000,73050566150,15550,15510,15560,15490,9982
|
|
20240613,121900,72895647680,15520,15530,15540,15500,14031
|
|
20240613,121800,72677922660,15530,15480,15540,15480,11667
|
|
20240613,121700,72497000380,15480,15400,15480,15360,11167
|
|
20240613,121600,72325107270,15400,15490,15500,15390,14140
|
|
20240613,121500,72106632220,15490,15460,15510,15430,17469
|
|
20240613,121400,71836163510,15440,15480,15490,15250,52155
|
|
20240613,121300,71033824450,15480,15520,15540,15480,24657
|
|
20240613,121200,70651512060,15520,15560,15600,15510,14019
|
|
20240613,121100,70433628150,15600,15650,15650,15550,37205
|
|
20240613,121000,69853247440,15650,15700,15720,15650,12927
|
|
20240613,120900,69650619770,15700,15690,15750,15680,11263
|
|
20240613,120800,69473710210,15750,15750,15780,15650,16953
|
|
20240613,120700,69207500740,15780,15730,15790,15660,22915
|
|
20240613,120600,68847053590,15730,15770,15780,15720,18332
|
|
20240613,120500,68558340110,15780,15800,15840,15760,28278
|
|
20240613,120400,68111896840,15800,15840,15890,15760,30519
|
|
20240613,120300,67629173220,15840,15640,15900,15640,72540
|
|
20240613,120200,66483404750,15650,15670,15710,15600,23197
|
|
20240613,120100,66119873180,15670,15780,15800,15580,50264
|
|
20240613,120000,65331009170,15770,15700,15790,15690,30381
|
|
20240613,115900,64852041830,15690,15740,15790,15680,42417
|
|
20240613,115800,64184513680,15740,15730,15810,15680,60747
|
|
20240613,115700,63227238730,15730,15680,15730,15610,46253
|
|
20240613,115600,62502617860,15680,15550,15730,15550,87493
|
|
20240613,115500,61131548610,15550,15510,15600,15490,41634
|
|
20240613,115400,60483848270,15510,15500,15630,15480,46398
|
|
20240613,115300,59762856910,15500,15610,15670,15460,90855
|
|
20240613,115200,58347037620,15610,15440,15610,15410,125715
|
|
20240613,115100,56395373660,15440,15150,15440,15140,52811
|
|
20240613,115000,55586690940,15140,15150,15170,15110,14515
|
|
20240613,114900,55366956320,15170,15310,15310,15120,34143
|
|
20240613,114800,54847645660,15310,15010,15330,14990,87244
|
|
20240613,114700,53521136380,15020,14900,15020,14900,28351
|
|
20240613,114600,53096850410,14890,14860,14910,14860,7058
|
|
20240613,114500,52991778570,14870,14830,14870,14830,2791
|
|
20240613,114400,52950327150,14820,14790,14840,14790,6650
|
|
20240613,114300,52851873860,14790,14720,14800,14720,3851
|
|
20240613,114200,52795020710,14720,14750,14770,14720,2780
|
|
20240613,114100,52754041890,14740,14730,14770,14720,2864
|
|
20240613,114000,52711843510,14730,14750,14780,14720,2268
|
|
20240613,113900,52678387410,14760,14760,14760,14740,3528
|
|
20240613,113800,52626349500,14760,14760,14780,14750,2832
|
|
20240613,113700,52584547390,14760,14800,14810,14760,3849
|
|
20240613,113600,52527624170,14820,14830,14830,14800,3274
|
|
20240613,113500,52479128460,14830,14830,14860,14810,4191
|
|
20240613,113400,52416987460,14820,14820,14830,14810,3013
|
|
20240613,113300,52372342750,14810,14800,14820,14800,1604
|
|
20240613,113200,52348583300,14800,14810,14820,14790,1800
|
|
20240613,113100,52321924710,14790,14790,14800,14770,1942
|
|
20240613,113000,52293203030,14790,14810,14810,14750,3744
|
|
20240613,112900,52237786600,14810,14840,14840,14810,4047
|
|
20240613,112800,52177811650,14840,14840,14860,14830,2427
|
|
20240613,112700,52141794840,14830,14860,14870,14820,2650
|
|
20240613,112600,52102465110,14850,14780,14850,14750,7736
|
|
20240613,112500,51988006550,14760,14710,14780,14700,4566
|
|
20240613,112400,51920750980,14740,14720,14750,14700,4858
|
|
20240613,112300,51849244330,14720,14720,14740,14700,5138
|
|
20240613,112200,51773643910,14720,14750,14760,14700,10179
|
|
20240613,112100,51623699290,14740,14760,14780,14740,7808
|
|
20240613,112000,51508515910,14760,14800,14810,14760,3638
|
|
20240613,111900,51454759510,14810,14800,14820,14800,2529
|
|
20240613,111800,51417309760,14800,14810,14890,14800,2735
|
|
20240613,111700,51376701390,14810,14770,14840,14770,2462
|
|
20240613,111600,51340266060,14760,14800,14800,14760,4843
|
|
20240613,111500,51268722990,14800,14770,14810,14760,5684
|
|
20240613,111400,51184772840,14770,14810,14820,14770,14548
|
|
20240613,111300,50969435170,14810,14840,14840,14800,11455
|
|
20240613,111200,50799731610,14840,14880,14880,14830,3531
|
|
20240613,111100,50747322160,14860,14890,14900,14860,3357
|
|
20240613,111000,50697366640,14880,14890,14930,14870,6612
|
|
20240613,110900,50598851660,14890,14880,14900,14850,6549
|
|
20240613,110800,50501463880,14870,14860,14890,14850,3446
|
|
20240613,110700,50450236140,14850,14850,14880,14830,4249
|
|
20240613,110600,50387110760,14850,14910,14920,14850,6716
|
|
20240613,110500,50287200160,14900,14910,14930,14880,3386
|
|
20240613,110400,50236743140,14880,14940,14990,14880,8987
|
|
20240613,110300,50102437550,14940,14920,14940,14870,10203
|
|
20240613,110200,49950282550,14920,14820,14920,14800,10785
|
|
20240613,110100,49790322390,14830,14830,14870,14800,4099
|
|
20240613,110000,49729536070,14830,14830,14850,14770,8442
|
|
20240613,105900,49604493040,14840,14950,14960,14840,7796
|
|
20240613,105800,49488461880,14950,14840,14990,14840,11231
|
|
20240613,105700,49320779420,14880,14820,14900,14800,10099
|
|
20240613,105600,49170600470,14820,14830,14900,14750,16265
|
|
20240613,105500,48930047290,14820,14780,14870,14760,8789
|
|
20240613,105400,48799757150,14770,14810,14820,14740,19747
|
|
20240613,105300,48508003210,14810,14980,15000,14800,20750
|
|
20240613,105200,48198338010,14970,15020,15020,14960,9775
|
|
20240613,105100,48051886860,15010,14880,15030,14830,28627
|
|
20240613,105000,47623607640,14870,14840,14880,14800,20418
|
|
20240613,104900,47320756580,14840,14900,14900,14750,36923
|
|
20240613,104800,46773783660,14900,15060,15070,14870,44835
|
|
20240613,104700,46102700920,15070,15140,15180,15050,21266
|
|
20240613,104600,45781523830,15140,15290,15300,15110,39439
|
|
20240613,104500,45181559680,15290,15170,15300,15140,52917
|
|
20240613,104400,44373906560,15140,15110,15200,15050,32433
|
|
20240613,104300,43884065850,15120,15170,15220,15110,39977
|
|
20240613,104200,43277340380,15150,15140,15180,15060,29155
|
|
20240613,104100,42837280160,15150,15210,15230,15130,46398
|
|
20240613,104000,42132780710,15220,14990,15300,14980,163272
|
|
20240613,103900,39664947250,15000,14920,15000,14920,29402
|
|
20240613,103800,39224581090,14920,14860,14940,14860,12597
|
|
20240613,103700,39036732130,14860,14790,14880,14790,5163
|
|
20240613,103600,38960082030,14790,14850,14850,14790,5402
|
|
20240613,103500,38880025300,14850,14760,14890,14760,9263
|
|
20240613,103400,38742613410,14780,14780,14800,14740,4686
|
|
20240613,103300,38673412630,14770,14740,14810,14720,3343
|
|
20240613,103200,38624048570,14740,14820,14840,14740,9270
|
|
20240613,103100,38486887960,14820,14900,14920,14810,15819
|
|
20240613,103000,38251530120,14890,14850,14910,14820,12814
|
|
20240613,102900,38060881960,14840,14840,14860,14810,6905
|
|
20240613,102800,37958438520,14860,14660,14860,14650,10038
|
|
20240613,102700,37810133890,14660,14800,14810,14650,16098
|
|
20240613,102600,37572983380,14800,14860,14870,14800,9498
|
|
20240613,102500,37432134410,14860,14880,14970,14800,23213
|
|
20240613,102400,37086820450,14870,14950,14970,14850,16142
|
|
20240613,102300,36846418200,14950,14810,14990,14780,52353
|
|
20240613,102200,36066531840,14810,14790,14870,14770,13853
|
|
20240613,102100,35861200980,14780,14740,14830,14730,16685
|
|
20240613,102000,35614554920,14770,14650,14770,14620,10484
|
|
20240613,101900,35460719130,14660,14860,14870,14560,28028
|
|
20240613,101800,35048243110,14860,14850,14880,14750,29737
|
|
20240613,101700,34607281690,14840,14770,14870,14730,45725
|
|
20240613,101600,33930865840,14760,14600,14850,14560,67832
|
|
20240613,101500,32929182710,14600,14420,14690,14420,25091
|
|
20240613,101400,32563213730,14420,14450,14460,14410,4157
|
|
20240613,101300,32503176250,14410,14350,14410,14350,5346
|
|
20240613,101200,32426403220,14350,14350,14380,14340,5473
|
|
20240613,101100,32347830390,14350,14340,14380,14330,6127
|
|
20240613,101000,32259950750,14350,14460,14480,14300,15662
|
|
20240613,100900,32034407560,14490,14420,14510,14420,7541
|
|
20240613,100800,31925353420,14420,14460,14470,14410,8227
|
|
20240613,100700,31806697850,14450,14510,14550,14450,7893
|
|
20240613,100600,31692255830,14510,14500,14510,14470,5801
|
|
20240613,100500,31608241070,14470,14570,14590,14430,10132
|
|
20240613,100400,31461202770,14570,14470,14700,14420,19364
|
|
20240613,100300,31178735150,14470,14680,14740,14470,42017
|
|
20240613,100200,30564512410,14740,14470,14740,14450,35297
|
|
20240613,100100,30049713450,14450,14390,14510,14340,23007
|
|
20240613,100000,29717632500,14390,14330,14430,14300,11416
|
|
20240613,095900,29553454210,14330,14260,14360,14230,10333
|
|
20240613,095800,29405890700,14260,14360,14360,14250,21744
|
|
20240613,095700,29095120270,14360,14340,14430,14330,5478
|
|
20240613,095600,29016361320,14330,14400,14400,14330,5725
|
|
20240613,095500,28934181260,14400,14550,14550,14390,7912
|
|
20240613,095400,28819685720,14550,14340,14570,14290,20135
|
|
20240613,095300,28529941390,14340,14420,14430,14340,15375
|
|
20240613,095200,28308913070,14380,14320,14430,14290,15880
|
|
20240613,095100,28080869340,14310,14460,14470,14220,41519
|
|
20240613,095000,27485715930,14460,14540,14540,14460,17932
|
|
20240613,094900,27225900550,14530,14560,14610,14470,11873
|
|
20240613,094800,27053363930,14560,14620,14620,14470,24397
|
|
20240613,094700,26698800150,14610,14600,14670,14560,13307
|
|
20240613,094600,26504493570,14600,14680,14690,14600,21878
|
|
20240613,094500,26184371540,14680,14690,14790,14670,17172
|
|
20240613,094400,25931222560,14670,14790,14820,14530,29937
|
|
20240613,094300,25493238650,14780,14540,14830,14540,43203
|
|
20240613,094200,24857442640,14540,14400,14600,14370,31624
|
|
20240613,094100,24399450900,14390,14700,14710,14350,80422
|
|
20240613,094000,23229668220,14700,14880,14960,14700,73332
|
|
20240613,093900,22142564210,14880,14730,15000,14700,86494
|
|
20240613,093800,20855043390,14730,15110,15200,14550,171424
|
|
20240613,093700,18295505510,15110,14600,15110,14550,268430
|
|
20240613,093600,14314226400,14550,14550,14550,14550,0
|
|
20240613,093500,14314226400,14550,14550,14550,14550,0
|
|
20240613,093400,14314226400,14550,14400,14550,14150,110080
|
|
20240613,093300,12726906350,14400,13870,14400,13870,105497
|
|
20240613,093200,11237109700,13870,13880,13940,13840,13045
|
|
20240613,093100,11056086210,13880,13910,13910,13860,4170
|
|
20240613,093000,10998217140,13880,13920,13940,13870,6829
|
|
20240613,092900,10903228580,13920,13880,13980,13860,10996
|
|
20240613,092800,10750199820,13880,13990,14000,13840,16622
|
|
20240613,092700,10518322570,13990,13970,13990,13870,12432
|
|
20240613,092600,10345197310,13970,13890,14000,13890,23467
|
|
20240613,092500,10017962870,13860,13770,13880,13750,13750
|
|
20240613,092400,9828140670,13780,13780,13810,13730,20723
|
|
20240613,092300,9542566610,13780,13670,13790,13670,16059
|
|
20240613,092200,9322016070,13670,13590,13670,13540,3897
|
|
20240613,092100,9269064400,13590,13590,13690,13530,5808
|
|
20240613,092000,9189918410,13620,13560,13620,13510,9442
|
|
20240613,091900,9061901250,13560,13610,13630,13550,5133
|
|
20240613,091800,8992199010,13610,13690,13750,13600,17487
|
|
20240613,091700,8752875430,13690,13440,13690,13440,20175
|
|
20240613,091600,8478570400,13470,13390,13470,13380,4838
|
|
20240613,091500,8413624290,13430,13400,13440,13370,7452
|
|
20240613,091400,8313768090,13400,13450,13490,13400,14998
|
|
20240613,091300,8112256100,13490,13450,13500,13450,13491
|
|
20240613,091200,7930472470,13450,13340,13450,13330,5232
|
|
20240613,091100,7860423880,13340,13310,13340,13260,9642
|
|
20240613,091000,7732176020,13310,13270,13330,13240,5595
|
|
20240613,090900,7657883840,13270,13270,13330,13230,19241
|
|
20240613,090800,7402235660,13300,13210,13340,13200,17004
|
|
20240613,090700,7177031190,13210,13310,13500,13200,40412
|
|
20240613,090600,6639745290,13300,13550,13640,13300,45924
|
|
20240613,090500,6018637880,13570,13230,13640,13200,89162
|
|
20240613,090400,4827811440,13170,13170,13170,13170,0
|
|
20240613,090300,4827811440,13170,13170,13170,13170,0
|
|
20240613,090200,4827811440,13170,14100,14100,13170,83181
|
|
20240613,090100,3684205070,14090,14180,14200,14040,83772
|
|
20240613,090000,2500243490,14190,13420,14200,13400,180291
|