700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,203700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,203600,26755750950,15080,15080,15080,15080,0
|
|
20240618,203500,26755750950,15080,15080,15080,15080,0
|
|
20240618,203400,26755750950,15080,15080,15080,15080,0
|
|
20240618,203300,26755750950,15080,15080,15080,15080,0
|
|
20240618,203200,26755750950,15080,15080,15080,15080,0
|
|
20240618,203100,26755750950,15080,15080,15080,15080,0
|
|
20240618,203000,26755750950,15080,15080,15080,15080,0
|
|
20240618,202900,26755750950,15080,15080,15080,15080,0
|
|
20240618,202800,26755750950,15080,15080,15080,15080,0
|
|
20240618,202700,26755750950,15080,15080,15080,15080,0
|
|
20240618,202600,26755750950,15080,15080,15080,15080,0
|
|
20240618,202500,26755750950,15080,15080,15080,15080,0
|
|
20240618,202400,26755750950,15080,15080,15080,15080,0
|
|
20240618,202300,26755750950,15080,15080,15080,15080,0
|
|
20240618,202200,26755750950,15080,15080,15080,15080,0
|
|
20240618,202100,26755750950,15080,15080,15080,15080,0
|
|
20240618,202000,26755750950,15080,15080,15080,15080,0
|
|
20240618,201900,26755750950,15080,15080,15080,15080,0
|
|
20240618,201800,26755750950,15080,15080,15080,15080,0
|
|
20240618,201700,26755750950,15080,15080,15080,15080,0
|
|
20240618,201600,26755750950,15080,15080,15080,15080,0
|
|
20240618,201500,26755750950,15080,15080,15080,15080,0
|
|
20240618,201400,26755750950,15080,15080,15080,15080,0
|
|
20240618,201300,26755750950,15080,15080,15080,15080,0
|
|
20240618,201200,26755750950,15080,15080,15080,15080,0
|
|
20240618,201100,26755750950,15080,15080,15080,15080,0
|
|
20240618,201000,26755750950,15080,15080,15080,15080,0
|
|
20240618,200900,26755750950,15080,15080,15080,15080,0
|
|
20240618,200800,26755750950,15080,15080,15080,15080,0
|
|
20240618,200700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,200600,26755750950,15080,15080,15080,15080,0
|
|
20240618,200500,26755750950,15080,15080,15080,15080,0
|
|
20240618,200400,26755750950,15080,15080,15080,15080,0
|
|
20240618,200300,26755750950,15080,15080,15080,15080,0
|
|
20240618,200200,26755750950,15080,15080,15080,15080,0
|
|
20240618,200100,26755750950,15080,15080,15080,15080,0
|
|
20240618,200000,26755750950,15080,15080,15080,15080,0
|
|
20240618,195900,26755750950,15080,15080,15080,15080,0
|
|
20240618,195800,26755750950,15080,15080,15080,15080,0
|
|
20240618,195700,26755750950,15080,15080,15080,15080,0
|
|
20240618,195600,26755750950,15080,15080,15080,15080,0
|
|
20240618,195500,26755750950,15080,15080,15080,15080,0
|
|
20240618,195400,26755750950,15080,15080,15080,15080,0
|
|
20240618,195300,26755750950,15080,15080,15080,15080,0
|
|
20240618,195200,26755750950,15080,15080,15080,15080,0
|
|
20240618,195100,26755750950,15080,15080,15080,15080,0
|
|
20240618,195000,26755750950,15080,15080,15080,15080,0
|
|
20240618,194900,26755750950,15080,15080,15080,15080,0
|
|
20240618,194800,26755750950,15080,15080,15080,15080,0
|
|
20240618,194700,26755750950,15080,15080,15080,15080,0
|
|
20240618,194600,26755750950,15080,15080,15080,15080,0
|
|
20240618,194500,26755750950,15080,15080,15080,15080,0
|
|
20240618,194400,26755750950,15080,15080,15080,15080,0
|
|
20240618,194300,26755750950,15080,15080,15080,15080,0
|
|
20240618,194200,26755750950,15080,15080,15080,15080,0
|
|
20240618,194100,26755750950,15080,15080,15080,15080,0
|
|
20240618,194000,26755750950,15080,15080,15080,15080,0
|
|
20240618,193900,26755750950,15080,15080,15080,15080,0
|
|
20240618,193800,26755750950,15080,15080,15080,15080,0
|
|
20240618,193700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,193600,26755750950,15080,15080,15080,15080,0
|
|
20240618,193500,26755750950,15080,15080,15080,15080,0
|
|
20240618,193400,26755750950,15080,15080,15080,15080,0
|
|
20240618,193300,26755750950,15080,15080,15080,15080,0
|
|
20240618,193200,26755750950,15080,15080,15080,15080,0
|
|
20240618,193100,26755750950,15080,15080,15080,15080,0
|
|
20240618,193000,26755750950,15080,15080,15080,15080,0
|
|
20240618,192900,26755750950,15080,15080,15080,15080,0
|
|
20240618,192800,26755750950,15080,15080,15080,15080,0
|
|
20240618,192700,26755750950,15080,15080,15080,15080,0
|
|
20240618,192600,26755750950,15080,15080,15080,15080,0
|
|
20240618,192500,26755750950,15080,15080,15080,15080,0
|
|
20240618,192400,26755750950,15080,15080,15080,15080,0
|
|
20240618,192300,26755750950,15080,15080,15080,15080,0
|
|
20240618,192200,26755750950,15080,15080,15080,15080,0
|
|
20240618,192100,26755750950,15080,15080,15080,15080,0
|
|
20240618,192000,26755750950,15080,15080,15080,15080,0
|
|
20240618,191900,26755750950,15080,15080,15080,15080,0
|
|
20240618,191800,26755750950,15080,15080,15080,15080,0
|
|
20240618,191700,26755750950,15080,15080,15080,15080,0
|
|
20240618,191600,26755750950,15080,15080,15080,15080,0
|
|
20240618,191500,26755750950,15080,15080,15080,15080,0
|
|
20240618,191400,26755750950,15080,15080,15080,15080,0
|
|
20240618,191300,26755750950,15080,15080,15080,15080,0
|
|
20240618,191200,26755750950,15080,15080,15080,15080,0
|
|
20240618,191100,26755750950,15080,15080,15080,15080,0
|
|
20240618,191000,26755750950,15080,15080,15080,15080,0
|
|
20240618,190900,26755750950,15080,15080,15080,15080,0
|
|
20240618,190800,26755750950,15080,15080,15080,15080,0
|
|
20240618,190700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,190600,26755750950,15080,15080,15080,15080,0
|
|
20240618,190500,26755750950,15080,15080,15080,15080,0
|
|
20240618,190400,26755750950,15080,15080,15080,15080,0
|
|
20240618,190300,26755750950,15080,15080,15080,15080,0
|
|
20240618,190200,26755750950,15080,15080,15080,15080,0
|
|
20240618,190100,26755750950,15080,15080,15080,15080,0
|
|
20240618,190000,26755750950,15080,15080,15080,15080,0
|
|
20240618,185900,26755750950,15080,15080,15080,15080,0
|
|
20240618,185800,26755750950,15080,15080,15080,15080,0
|
|
20240618,185700,26755750950,15080,15080,15080,15080,0
|
|
20240618,185600,26755750950,15080,15080,15080,15080,0
|
|
20240618,185500,26755750950,15080,15080,15080,15080,0
|
|
20240618,185400,26755750950,15080,15080,15080,15080,0
|
|
20240618,185300,26755750950,15080,15080,15080,15080,0
|
|
20240618,185200,26755750950,15080,15080,15080,15080,0
|
|
20240618,185100,26755750950,15080,15080,15080,15080,0
|
|
20240618,185000,26755750950,15080,15080,15080,15080,0
|
|
20240618,184900,26755750950,15080,15080,15080,15080,0
|
|
20240618,184800,26755750950,15080,15080,15080,15080,0
|
|
20240618,184700,26755750950,15080,15080,15080,15080,0
|
|
20240618,184600,26755750950,15080,15080,15080,15080,0
|
|
20240618,184500,26755750950,15080,15080,15080,15080,0
|
|
20240618,184400,26755750950,15080,15080,15080,15080,0
|
|
20240618,184300,26755750950,15080,15080,15080,15080,0
|
|
20240618,184200,26755750950,15080,15080,15080,15080,0
|
|
20240618,184100,26755750950,15080,15080,15080,15080,0
|
|
20240618,184000,26755750950,15080,15080,15080,15080,0
|
|
20240618,183900,26755750950,15080,15080,15080,15080,0
|
|
20240618,183800,26755750950,15080,15080,15080,15080,0
|
|
20240618,183700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,183600,26755750950,15080,15080,15080,15080,0
|
|
20240618,183500,26755750950,15080,15080,15080,15080,0
|
|
20240618,183400,26755750950,15080,15080,15080,15080,0
|
|
20240618,183300,26755750950,15080,15080,15080,15080,0
|
|
20240618,183200,26755750950,15080,15080,15080,15080,0
|
|
20240618,183100,26755750950,15080,15080,15080,15080,0
|
|
20240618,183000,26755750950,15080,15080,15080,15080,0
|
|
20240618,182900,26755750950,15080,15080,15080,15080,0
|
|
20240618,182800,26755750950,15080,15080,15080,15080,0
|
|
20240618,182700,26755750950,15080,15080,15080,15080,0
|
|
20240618,182600,26755750950,15080,15080,15080,15080,0
|
|
20240618,182500,26755750950,15080,15080,15080,15080,0
|
|
20240618,182400,26755750950,15080,15080,15080,15080,0
|
|
20240618,182300,26755750950,15080,15080,15080,15080,0
|
|
20240618,182200,26755750950,15080,15080,15080,15080,0
|
|
20240618,182100,26755750950,15080,15080,15080,15080,0
|
|
20240618,182000,26755750950,15080,15080,15080,15080,0
|
|
20240618,181900,26755750950,15080,15080,15080,15080,0
|
|
20240618,181800,26755750950,15080,15080,15080,15080,0
|
|
20240618,181700,26755750950,15080,15080,15080,15080,0
|
|
20240618,181600,26755750950,15080,15080,15080,15080,0
|
|
20240618,181500,26755750950,15080,15080,15080,15080,0
|
|
20240618,181400,26755750950,15080,15080,15080,15080,0
|
|
20240618,181300,26755750950,15080,15080,15080,15080,0
|
|
20240618,181200,26755750950,15080,15080,15080,15080,0
|
|
20240618,181100,26755750950,15080,15080,15080,15080,0
|
|
20240618,181000,26755750950,15080,15080,15080,15080,0
|
|
20240618,180900,26755750950,15080,15080,15080,15080,0
|
|
20240618,180800,26755750950,15080,15080,15080,15080,0
|
|
20240618,180700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,180600,26755750950,15080,15080,15080,15080,0
|
|
20240618,180500,26755750950,15080,15080,15080,15080,0
|
|
20240618,180400,26755750950,15080,15080,15080,15080,0
|
|
20240618,180300,26755750950,15080,15080,15080,15080,0
|
|
20240618,180200,26755750950,15080,15080,15080,15080,0
|
|
20240618,180100,26755750950,15080,15080,15080,15080,0
|
|
20240618,180000,26755750950,15080,15080,15080,15080,0
|
|
20240618,175900,26755750950,15080,15080,15080,15080,0
|
|
20240618,175800,26755750950,15080,15080,15080,15080,0
|
|
20240618,175700,26755750950,15080,15080,15080,15080,0
|
|
20240618,175600,26755750950,15080,15080,15080,15080,0
|
|
20240618,175500,26755750950,15080,15080,15080,15080,0
|
|
20240618,175400,26755750950,15080,15080,15080,15080,0
|
|
20240618,175300,26755750950,15080,15080,15080,15080,0
|
|
20240618,175200,26755750950,15080,15080,15080,15080,0
|
|
20240618,175100,26755750950,15080,15080,15080,15080,0
|
|
20240618,175000,26755750950,15080,15080,15080,15080,0
|
|
20240618,174900,26755750950,15080,15080,15080,15080,0
|
|
20240618,174800,26755750950,15080,15080,15080,15080,0
|
|
20240618,174700,26755750950,15080,15080,15080,15080,0
|
|
20240618,174600,26755750950,15080,15080,15080,15080,0
|
|
20240618,174500,26755750950,15080,15080,15080,15080,0
|
|
20240618,174400,26755750950,15080,15080,15080,15080,0
|
|
20240618,174300,26755750950,15080,15080,15080,15080,0
|
|
20240618,174200,26755750950,15080,15080,15080,15080,0
|
|
20240618,174100,26755750950,15080,15080,15080,15080,0
|
|
20240618,174000,26755750950,15080,15080,15080,15080,0
|
|
20240618,173900,26755750950,15080,15080,15080,15080,0
|
|
20240618,173800,26755750950,15080,15080,15080,15080,0
|
|
20240618,173700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,173600,26755750950,15080,15080,15080,15080,0
|
|
20240618,173500,26755750950,15080,15080,15080,15080,0
|
|
20240618,173400,26755750950,15080,15080,15080,15080,0
|
|
20240618,173300,26755750950,15080,15080,15080,15080,0
|
|
20240618,173200,26755750950,15080,15080,15080,15080,0
|
|
20240618,173100,26755750950,15080,15080,15080,15080,0
|
|
20240618,173000,26755750950,15080,15080,15080,15080,0
|
|
20240618,172900,26755750950,15080,15080,15080,15080,0
|
|
20240618,172800,26755750950,15080,15080,15080,15080,0
|
|
20240618,172700,26755750950,15080,15080,15080,15080,0
|
|
20240618,172600,26755750950,15080,15080,15080,15080,0
|
|
20240618,172500,26755750950,15080,15080,15080,15080,0
|
|
20240618,172400,26755750950,15080,15080,15080,15080,0
|
|
20240618,172300,26755750950,15080,15080,15080,15080,0
|
|
20240618,172200,26755750950,15080,15080,15080,15080,0
|
|
20240618,172100,26755750950,15080,15080,15080,15080,0
|
|
20240618,172000,26755750950,15080,15080,15080,15080,0
|
|
20240618,171900,26755750950,15080,15080,15080,15080,0
|
|
20240618,171800,26755750950,15080,15080,15080,15080,0
|
|
20240618,171700,26755750950,15080,15080,15080,15080,0
|
|
20240618,171600,26755750950,15080,15080,15080,15080,0
|
|
20240618,171500,26755750950,15080,15080,15080,15080,0
|
|
20240618,171400,26755750950,15080,15080,15080,15080,0
|
|
20240618,171300,26755750950,15080,15080,15080,15080,0
|
|
20240618,171200,26755750950,15080,15080,15080,15080,0
|
|
20240618,171100,26755750950,15080,15080,15080,15080,0
|
|
20240618,171000,26755750950,15080,15080,15080,15080,0
|
|
20240618,170900,26755750950,15080,15080,15080,15080,0
|
|
20240618,170800,26755750950,15080,15080,15080,15080,0
|
|
20240618,170700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,170600,26755750950,15080,15080,15080,15080,0
|
|
20240618,170500,26755750950,15080,15080,15080,15080,0
|
|
20240618,170400,26755750950,15080,15080,15080,15080,0
|
|
20240618,170300,26755750950,15080,15080,15080,15080,0
|
|
20240618,170200,26755750950,15080,15080,15080,15080,0
|
|
20240618,170100,26755750950,15080,15080,15080,15080,0
|
|
20240618,170000,26755750950,15080,15080,15080,15080,0
|
|
20240618,165900,26755750950,15080,15080,15080,15080,0
|
|
20240618,165800,26755750950,15080,15080,15080,15080,0
|
|
20240618,165700,26755750950,15080,15080,15080,15080,0
|
|
20240618,165600,26755750950,15080,15080,15080,15080,0
|
|
20240618,165500,26755750950,15080,15080,15080,15080,0
|
|
20240618,165400,26755750950,15080,15080,15080,15080,0
|
|
20240618,165300,26755750950,15080,15080,15080,15080,0
|
|
20240618,165200,26755750950,15080,15080,15080,15080,0
|
|
20240618,165100,26755750950,15080,15080,15080,15080,0
|
|
20240618,165000,26755750950,15080,15080,15080,15080,0
|
|
20240618,164900,26755750950,15080,15080,15080,15080,0
|
|
20240618,164800,26755750950,15080,15080,15080,15080,0
|
|
20240618,164700,26755750950,15080,15080,15080,15080,0
|
|
20240618,164600,26755750950,15080,15080,15080,15080,0
|
|
20240618,164500,26755750950,15080,15080,15080,15080,0
|
|
20240618,164400,26755750950,15080,15080,15080,15080,0
|
|
20240618,164300,26755750950,15080,15080,15080,15080,0
|
|
20240618,164200,26755750950,15080,15080,15080,15080,0
|
|
20240618,164100,26755750950,15080,15080,15080,15080,0
|
|
20240618,164000,26755750950,15080,15080,15080,15080,0
|
|
20240618,163900,26755750950,15080,15080,15080,15080,0
|
|
20240618,163800,26755750950,15080,15080,15080,15080,0
|
|
20240618,163700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,163600,26755750950,15080,15080,15080,15080,0
|
|
20240618,163500,26755750950,15080,15080,15080,15080,0
|
|
20240618,163400,26755750950,15080,15080,15080,15080,0
|
|
20240618,163300,26755750950,15080,15080,15080,15080,0
|
|
20240618,163200,26755750950,15080,15080,15080,15080,0
|
|
20240618,163100,26755750950,15080,15080,15080,15080,0
|
|
20240618,163000,26755750950,15080,15080,15080,15080,0
|
|
20240618,162900,26755750950,15080,15080,15080,15080,0
|
|
20240618,162800,26755750950,15080,15080,15080,15080,0
|
|
20240618,162700,26755750950,15080,15080,15080,15080,0
|
|
20240618,162600,26755750950,15080,15080,15080,15080,0
|
|
20240618,162500,26755750950,15080,15080,15080,15080,0
|
|
20240618,162400,26755750950,15080,15080,15080,15080,0
|
|
20240618,162300,26755750950,15080,15080,15080,15080,0
|
|
20240618,162200,26755750950,15080,15080,15080,15080,0
|
|
20240618,162100,26755750950,15080,15080,15080,15080,0
|
|
20240618,162000,26755750950,15080,15080,15080,15080,0
|
|
20240618,161900,26755750950,15080,15080,15080,15080,0
|
|
20240618,161800,26755750950,15080,15080,15080,15080,0
|
|
20240618,161700,26755750950,15080,15080,15080,15080,0
|
|
20240618,161600,26755750950,15080,15080,15080,15080,0
|
|
20240618,161500,26755750950,15080,15080,15080,15080,0
|
|
20240618,161400,26755750950,15080,15080,15080,15080,0
|
|
20240618,161300,26755750950,15080,15080,15080,15080,0
|
|
20240618,161200,26755750950,15080,15080,15080,15080,0
|
|
20240618,161100,26755750950,15080,15080,15080,15080,0
|
|
20240618,161000,26755750950,15080,15080,15080,15080,0
|
|
20240618,160900,26755750950,15080,15080,15080,15080,0
|
|
20240618,160800,26755750950,15080,15080,15080,15080,0
|
|
20240618,160700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,160600,26755750950,15080,15080,15080,15080,0
|
|
20240618,160500,26755750950,15080,15080,15080,15080,0
|
|
20240618,160400,26755750950,15080,15080,15080,15080,0
|
|
20240618,160300,26755750950,15080,15080,15080,15080,0
|
|
20240618,160200,26755750950,15080,15080,15080,15080,0
|
|
20240618,160100,26755750950,15080,15080,15080,15080,0
|
|
20240618,160000,26755750950,15080,15080,15080,15080,0
|
|
20240618,155900,26755750950,15080,15080,15080,15080,0
|
|
20240618,155800,26755750950,15080,15080,15080,15080,0
|
|
20240618,155700,26755750950,15080,15080,15080,15080,0
|
|
20240618,155600,26755750950,15080,15080,15080,15080,0
|
|
20240618,155500,26755750950,15080,15080,15080,15080,0
|
|
20240618,155400,26755750950,15080,15080,15080,15080,0
|
|
20240618,155300,26755750950,15080,15080,15080,15080,0
|
|
20240618,155200,26755750950,15080,15080,15080,15080,0
|
|
20240618,155100,26755750950,15080,15080,15080,15080,0
|
|
20240618,155000,26755750950,15080,15080,15080,15080,0
|
|
20240618,154900,26755750950,15080,15080,15080,15080,0
|
|
20240618,154800,26755750950,15080,15080,15080,15080,0
|
|
20240618,154700,26755750950,15080,15080,15080,15080,0
|
|
20240618,154600,26755750950,15080,15080,15080,15080,0
|
|
20240618,154500,26755750950,15080,15080,15080,15080,0
|
|
20240618,154400,26755750950,15080,15080,15080,15080,0
|
|
20240618,154300,26755750950,15080,15080,15080,15080,0
|
|
20240618,154200,26755750950,15080,15080,15080,15080,0
|
|
20240618,154100,26755750950,15080,15080,15080,15080,0
|
|
20240618,154000,26755750950,15080,15080,15080,15080,0
|
|
20240618,153900,26755750950,15080,15080,15080,15080,0
|
|
20240618,153800,26755750950,15080,15080,15080,15080,0
|
|
20240618,153700,26755750950,15080,15080,15080,15080,16227
|
|
20240618,153600,26755750950,15080,15080,15080,15080,0
|
|
20240618,153500,26755750950,15080,15080,15080,15080,0
|
|
20240618,153400,26755750950,15080,15080,15080,15080,0
|
|
20240618,153300,26755750950,15080,15080,15080,15080,0
|
|
20240618,153200,26755750950,15080,15080,15080,15080,0
|
|
20240618,153100,26755750950,15080,15080,15080,15080,0
|
|
20240618,153000,26755750950,15080,15080,15080,15080,16227
|
|
20240618,152900,26511047790,15000,15000,15000,15000,0
|
|
20240618,152800,26511047790,15000,15000,15000,15000,0
|
|
20240618,152700,26511047790,15000,15000,15000,15000,0
|
|
20240618,152600,26511047790,15000,15000,15000,15000,0
|
|
20240618,152500,26511047790,15000,15000,15000,15000,0
|
|
20240618,152400,26511047790,15000,15000,15000,15000,0
|
|
20240618,152300,26511047790,15000,15000,15000,15000,0
|
|
20240618,152200,26511047790,15000,15000,15000,15000,0
|
|
20240618,152100,26511047790,15000,15000,15000,15000,0
|
|
20240618,152000,26511047790,15000,15000,15000,15000,0
|
|
20240618,151900,26511047790,15000,14970,15000,14970,2396
|
|
20240618,151800,26475136380,14970,14930,14980,14930,1985
|
|
20240618,151700,26445451930,14940,14900,14940,14900,1623
|
|
20240618,151600,26421250650,14900,14900,14920,14880,6986
|
|
20240618,151500,26317159350,14920,14900,14920,14900,2017
|
|
20240618,151400,26287102540,14900,14910,14910,14880,3922
|
|
20240618,151300,26228676510,14910,14900,14920,14900,2108
|
|
20240618,151200,26197255260,14910,14910,14920,14900,1234
|
|
20240618,151100,26178856130,14910,14890,14910,14880,2374
|
|
20240618,151000,26143502520,14890,14890,14900,14880,3183
|
|
20240618,150900,26096109270,14900,14920,14930,14900,2531
|
|
20240618,150800,26058375650,14920,14910,14920,14880,6724
|
|
20240618,150700,25958184620,14910,14920,14930,14900,6144
|
|
20240618,150600,25866575600,14920,14960,14970,14910,3875
|
|
20240618,150500,25808709960,14970,14970,14970,14940,3614
|
|
20240618,150400,25754659330,14960,14990,14990,14960,3926
|
|
20240618,150300,25695863490,15000,14990,15030,14990,5165
|
|
20240618,150200,25618352440,14990,14960,14990,14960,1626
|
|
20240618,150100,25593996080,14990,14980,14990,14960,1872
|
|
20240618,150000,25565974210,14960,14980,15010,14960,3759
|
|
20240618,145900,25509663230,14970,14970,14980,14940,3466
|
|
20240618,145800,25457802900,14980,14980,14990,14970,2097
|
|
20240618,145700,25426395940,14980,14990,15010,14980,2556
|
|
20240618,145600,25388090530,15000,15010,15030,14990,1571
|
|
20240618,145500,25364512420,15010,15000,15020,14990,2045
|
|
20240618,145400,25333832540,15000,15020,15020,14990,2791
|
|
20240618,145300,25291946660,15020,15020,15030,15010,1741
|
|
20240618,145200,25265800010,15020,15030,15050,15010,2219
|
|
20240618,145100,25232454810,15020,15020,15030,15020,1627
|
|
20240618,145000,25208010440,15030,15000,15060,15000,2659
|
|
20240618,144900,25168033930,14990,14990,15010,14980,3732
|
|
20240618,144800,25112062060,15000,15080,15080,14980,16064
|
|
20240618,144700,24870905040,15080,15100,15110,15070,1634
|
|
20240618,144600,24846252150,15100,15080,15120,15080,2166
|
|
20240618,144500,24813536430,15080,15100,15110,15070,11824
|
|
20240618,144400,24635126490,15100,15100,15110,15100,1332
|
|
20240618,144300,24615008000,15110,15090,15130,15080,1623
|
|
20240618,144200,24590495290,15090,15100,15150,15080,1165
|
|
20240618,144100,24572893570,15090,15070,15100,15060,2881
|
|
20240618,144000,24529438170,15060,15080,15080,15050,2278
|
|
20240618,143900,24495112730,15070,15100,15100,15070,1161
|
|
20240618,143800,24477601310,15100,15110,15110,15060,3455
|
|
20240618,143700,24425470740,15110,15110,15150,15110,1559
|
|
20240618,143600,24401901840,15110,15110,15120,15110,1269
|
|
20240618,143500,24382720920,15120,15160,15160,15090,4600
|
|
20240618,143400,24313175370,15160,15180,15200,15160,2338
|
|
20240618,143300,24277664280,15190,15190,15210,15190,1203
|
|
20240618,143200,24259383800,15200,15200,15210,15190,1273
|
|
20240618,143100,24240032310,15200,15200,15220,15190,2308
|
|
20240618,143000,24204945310,15200,15180,15260,15170,4696
|
|
20240618,142900,24133503250,15180,15140,15180,15140,2760
|
|
20240618,142800,24091660740,15140,15140,15140,15130,1380
|
|
20240618,142700,24070774470,15130,15090,15140,15060,1144
|
|
20240618,142600,24053505440,15060,15080,15110,15050,9490
|
|
20240618,142500,23910523720,15090,15140,15150,15090,3968
|
|
20240618,142400,23850521250,15150,15170,15170,15120,1334
|
|
20240618,142300,23830329480,15160,15100,15160,15090,1997
|
|
20240618,142200,23800144930,15100,15100,15110,15100,1268
|
|
20240618,142100,23780993030,15110,15070,15120,15070,3239
|
|
20240618,142000,23732102140,15060,15080,15090,15060,2457
|
|
20240618,141900,23695067730,15080,15110,15130,15080,3707
|
|
20240618,141800,23639058350,15110,15110,15150,15110,2817
|
|
20240618,141700,23596460090,15110,15090,15150,15090,1520
|
|
20240618,141600,23573473660,15090,15090,15180,15070,2857
|
|
20240618,141500,23530324890,15090,15090,15100,15070,3062
|
|
20240618,141400,23484136060,15110,15110,15130,15090,2639
|
|
20240618,141300,23444273440,15110,15130,15130,15100,2548
|
|
20240618,141200,23405743920,15120,15090,15150,15080,9204
|
|
20240618,141100,23266735340,15090,15190,15200,15080,4997
|
|
20240618,141000,23191036950,15190,15280,15290,15180,6614
|
|
20240618,140900,23090182270,15280,15310,15310,15240,2623
|
|
20240618,140800,23050113700,15310,15280,15330,15270,3950
|
|
20240618,140700,22989697600,15280,15230,15290,15230,2737
|
|
20240618,140600,22947905830,15230,15200,15230,15200,2421
|
|
20240618,140500,22911079830,15210,15190,15230,15180,1545
|
|
20240618,140400,22887586020,15210,15200,15210,15180,2854
|
|
20240618,140300,22844234230,15200,15220,15220,15180,1632
|
|
20240618,140200,22819435280,15230,15250,15260,15230,2824
|
|
20240618,140100,22776396180,15240,15230,15260,15230,1492
|
|
20240618,140000,22753650590,15230,15290,15290,15210,3670
|
|
20240618,135900,22697733170,15280,15200,15280,15200,2703
|
|
20240618,135800,22656527680,15210,15260,15270,15040,15727
|
|
20240618,135700,22417764040,15260,15310,15320,15260,5803
|
|
20240618,135600,22329015630,15320,15350,15350,15300,6847
|
|
20240618,135500,22224082370,15350,15430,15430,15350,6945
|
|
20240618,135400,22117194540,15430,15450,15480,15430,1666
|
|
20240618,135300,22091464060,15450,15460,15470,15440,1370
|
|
20240618,135200,22070294040,15420,15470,15490,15420,6301
|
|
20240618,135100,21972984840,15480,15490,15490,15470,1263
|
|
20240618,135000,21953434400,15490,15490,15520,15480,1730
|
|
20240618,134900,21926637380,15530,15540,15560,15470,6876
|
|
20240618,134800,21819974550,15540,15620,15620,15540,2822
|
|
20240618,134700,21776023050,15620,15620,15640,15610,2863
|
|
20240618,134600,21731299750,15610,15600,15620,15600,2242
|
|
20240618,134500,21696291270,15600,15560,15610,15550,3471
|
|
20240618,134400,21642208200,15570,15550,15570,15540,1573
|
|
20240618,134300,21617744940,15550,15540,15550,15530,1288
|
|
20240618,134200,21597728020,15540,15520,15540,15520,1539
|
|
20240618,134100,21573832720,15530,15510,15530,15510,1841
|
|
20240618,134000,21545254050,15510,15500,15520,15490,1087
|
|
20240618,133900,21528387820,15490,15540,15540,15490,1851
|
|
20240618,133800,21499683740,15540,15530,15540,15520,1425
|
|
20240618,133700,21477554810,15520,15510,15530,15490,1085
|
|
20240618,133600,21460723200,15510,15450,15520,15440,1500
|
|
20240618,133500,21437501790,15450,15440,15480,15430,1841
|
|
20240618,133400,21409062330,15440,15470,15490,15430,2720
|
|
20240618,133300,21367021390,15470,15450,15520,15450,1844
|
|
20240618,133200,21338501060,15460,15470,15480,15460,2033
|
|
20240618,133100,21307042720,15480,15530,15530,15480,1820
|
|
20240618,133000,21278827880,15530,15590,15590,15520,5282
|
|
20240618,132900,21196724140,15590,15570,15590,15560,1847
|
|
20240618,132800,21167960610,15560,15570,15570,15560,482
|
|
20240618,132700,21160458560,15570,15560,15570,15550,1245
|
|
20240618,132600,21141082900,15560,15540,15570,15540,1556
|
|
20240618,132500,21116876460,15540,15550,15560,15540,921
|
|
20240618,132400,21102553160,15550,15570,15600,15530,3737
|
|
20240618,132300,21044365720,15560,15480,15590,15480,11035
|
|
20240618,132200,20872933170,15480,15480,15500,15460,3335
|
|
20240618,132100,20821277040,15480,15440,15500,15440,8730
|
|
20240618,132000,20686336980,15430,15440,15450,15430,2111
|
|
20240618,131900,20653738520,15420,15420,15430,15410,1188
|
|
20240618,131800,20635411540,15410,15400,15430,15400,3234
|
|
20240618,131700,20585574160,15400,15410,15410,15390,885
|
|
20240618,131600,20571945300,15400,15450,15450,15400,3507
|
|
20240618,131500,20517865360,15430,15460,15460,15430,2424
|
|
20240618,131400,20480413690,15460,15450,15470,15450,1154
|
|
20240618,131300,20462573770,15460,15430,15460,15430,1351
|
|
20240618,131200,20441724690,15430,15420,15470,15420,1979
|
|
20240618,131100,20411144230,15420,15400,15470,15370,5247
|
|
20240618,131000,20330213970,15400,15410,15420,15380,2454
|
|
20240618,130900,20292437110,15410,15370,15430,15370,3653
|
|
20240618,130800,20236204050,15370,15450,15460,15360,8344
|
|
20240618,130700,20107729500,15440,15470,15480,15420,2215
|
|
20240618,130600,20073531770,15470,15500,15500,15460,2611
|
|
20240618,130500,20033105450,15500,15500,15530,15480,3152
|
|
20240618,130400,19984240500,15500,15450,15500,15450,1817
|
|
20240618,130300,19956125630,15450,15440,15460,15430,3728
|
|
20240618,130200,19898547900,15440,15450,15450,15400,4714
|
|
20240618,130100,19825879410,15460,15440,15500,15410,3847
|
|
20240618,130000,19766410190,15440,15530,15530,15380,17251
|
|
20240618,125900,19499723360,15530,15550,15580,15530,2873
|
|
20240618,125800,19455082670,15560,15600,15600,15540,5467
|
|
20240618,125700,19369986960,15610,15600,15620,15600,2613
|
|
20240618,125600,19329206930,15610,15600,15630,15600,2550
|
|
20240618,125500,19289394310,15610,15670,15670,15600,3348
|
|
20240618,125400,19237067610,15670,15660,15670,15650,1952
|
|
20240618,125300,19206496600,15650,15660,15670,15650,2288
|
|
20240618,125200,19170674160,15660,15650,15660,15640,2553
|
|
20240618,125100,19130731890,15650,15650,15690,15630,2608
|
|
20240618,125000,19089894530,15660,15670,15670,15640,2613
|
|
20240618,124900,19048979780,15670,15660,15670,15660,3875
|
|
20240618,124800,18988288840,15660,15620,15670,15600,3854
|
|
20240618,124700,18928007070,15620,15550,15620,15540,7903
|
|
20240618,124600,18804816600,15550,15560,15590,15540,4492
|
|
20240618,124500,18734924050,15560,15590,15610,15560,2911
|
|
20240618,124400,18689572430,15590,15620,15630,15590,2273
|
|
20240618,124300,18654079900,15630,15620,15630,15600,1613
|
|
20240618,124200,18628880550,15610,15560,15610,15560,1702
|
|
20240618,124100,18602348130,15590,15570,15590,15550,4468
|
|
20240618,124000,18532787370,15580,15610,15640,15570,4997
|
|
20240618,123900,18454879440,15630,15640,15670,15620,4845
|
|
20240618,123800,18379089800,15640,15560,15650,15560,4679
|
|
20240618,123700,18306049590,15560,15680,15710,15560,12171
|
|
20240618,123600,18116078300,15680,15700,15730,15670,3325
|
|
20240618,123500,18063886030,15700,15720,15740,15680,3740
|
|
20240618,123400,18005154240,15710,15660,15710,15630,11413
|
|
20240618,123300,17826371880,15660,15740,15760,15660,9110
|
|
20240618,123200,17683211480,15740,15850,15860,15740,7968
|
|
20240618,123100,17557383660,15860,15870,15880,15790,8638
|
|
20240618,123000,17420675670,15880,15770,15880,15770,10333
|
|
20240618,122900,17257408200,15790,15720,15900,15720,14025
|
|
20240618,122800,17035743270,15720,15710,15730,15600,16995
|
|
20240618,122700,16769293980,15710,15830,15830,15700,24136
|
|
20240618,122600,16388724050,15820,15830,15910,15820,19133
|
|
20240618,122500,16085079600,15850,15980,16000,15810,34245
|
|
20240618,122400,15539816960,15990,15800,16000,15730,34406
|
|
20240618,122300,14992892070,15740,15670,15900,15670,34793
|
|
20240618,122200,14443438410,15670,15610,15670,15590,8453
|
|
20240618,122100,14311295270,15600,15650,15650,15600,3546
|
|
20240618,122000,14255869790,15650,15580,15660,15570,11644
|
|
20240618,121900,14073977560,15570,15560,15580,15540,2514
|
|
20240618,121800,14034861110,15550,15600,15630,15530,5810
|
|
20240618,121700,13944321390,15570,15480,15630,15480,10844
|
|
20240618,121600,13775449070,15480,15460,15500,15450,2517
|
|
20240618,121500,13736507640,15460,15510,15560,15460,5583
|
|
20240618,121400,13650004280,15510,15590,15600,15500,6442
|
|
20240618,121300,13549766960,15590,15560,15600,15560,7865
|
|
20240618,121200,13427182400,15550,15550,15590,15460,13586
|
|
20240618,121100,13216130530,15550,15570,15600,15520,12255
|
|
20240618,121000,13025236400,15570,15410,15590,15410,26244
|
|
20240618,120900,12618039350,15410,15380,15420,15380,1781
|
|
20240618,120800,12590586730,15410,15380,15410,15360,7862
|
|
20240618,120700,12469585170,15380,15370,15400,15350,2107
|
|
20240618,120600,12437182150,15380,15300,15380,15290,9360
|
|
20240618,120500,12293636370,15310,15400,15420,15310,7987
|
|
20240618,120400,12170794330,15400,15320,15410,15310,5286
|
|
20240618,120300,12089682590,15320,15340,15350,15320,5626
|
|
20240618,120200,12003432130,15340,15380,15430,15320,10435
|
|
20240618,120100,11842959430,15390,15370,15390,15310,9635
|
|
20240618,120000,11695032070,15380,15490,15530,15370,32691
|
|
20240618,115900,11190474920,15480,15300,15550,15290,33086
|
|
20240618,115800,10680192090,15290,15220,15300,15220,12854
|
|
20240618,115700,10483958900,15220,15190,15220,15190,2957
|
|
20240618,115600,10439031010,15190,15230,15230,15150,4401
|
|
20240618,115500,10372077080,15230,15240,15240,15190,3800
|
|
20240618,115400,10314232590,15230,15120,15230,15120,10824
|
|
20240618,115300,10149904600,15120,15120,15130,15100,1803
|
|
20240618,115200,10122646940,15120,15130,15140,15120,3339
|
|
20240618,115100,10072130880,15130,15120,15140,15110,4609
|
|
20240618,115000,10002432100,15110,15060,15110,15050,3700
|
|
20240618,114900,9946631820,15060,15030,15060,15030,1751
|
|
20240618,114800,9920286090,15030,15040,15060,15030,2445
|
|
20240618,114700,9883508580,15040,14990,15050,14990,1240
|
|
20240618,114600,9864861300,15020,14960,15020,14960,823
|
|
20240618,114500,9852531010,14960,14940,15000,14940,1422
|
|
20240618,114400,9831226790,14940,14930,14990,14920,5992
|
|
20240618,114300,9741675430,14930,14950,14960,14900,5482
|
|
20240618,114200,9659869620,14940,14950,14980,14930,2115
|
|
20240618,114100,9628257470,14950,14980,14980,14930,5236
|
|
20240618,114000,9549933700,14980,15040,15040,14980,6077
|
|
20240618,113900,9458750540,15060,15020,15060,15020,4854
|
|
20240618,113800,9385723940,15030,15040,15060,15020,3361
|
|
20240618,113700,9335167200,15020,15050,15060,15010,8917
|
|
20240618,113600,9201194370,15070,15110,15110,15050,7541
|
|
20240618,113500,9087460930,15110,15070,15120,15050,4063
|
|
20240618,113400,9026195970,15080,15050,15090,15050,1158
|
|
20240618,113300,9008739500,15050,15020,15100,15020,627
|
|
20240618,113200,8999308680,15010,15110,15110,15010,5258
|
|
20240618,113100,8920125180,15100,15100,15160,15050,5073
|
|
20240618,113000,8843590400,15050,15200,15210,15050,13613
|
|
20240618,112900,8637658230,15200,15150,15210,15130,9777
|
|
20240618,112800,8489434120,15150,15190,15190,15100,9939
|
|
20240618,112700,8338957410,15150,15090,15270,15090,32442
|
|
20240618,112600,7846125100,15090,14980,15100,14970,7398
|
|
20240618,112500,7734933680,14980,15080,15100,14970,10348
|
|
20240618,112400,7579354140,15090,15100,15150,15090,10456
|
|
20240618,112300,7421172250,15110,15030,15140,15010,22570
|
|
20240618,112200,7080509860,15030,15010,15040,15010,7847
|
|
20240618,112100,6962606400,15010,14970,15050,14970,21352
|
|
20240618,112000,6642114000,14980,14860,14980,14860,5660
|
|
20240618,111900,6557519310,14860,14810,14920,14810,3557
|
|
20240618,111800,6504556440,14880,14960,14960,14790,7847
|
|
20240618,111700,6387721930,14960,14880,14980,14830,11509
|
|
20240618,111600,6215943030,14880,14750,14880,14750,16086
|
|
20240618,111500,5977520070,14750,14730,14750,14730,2565
|
|
20240618,111400,5939704220,14730,14700,14740,14700,1673
|
|
20240618,111300,5915072410,14700,14670,14710,14650,1992
|
|
20240618,111200,5885823870,14650,14660,14670,14650,1050
|
|
20240618,111100,5870428880,14670,14630,14680,14630,1982
|
|
20240618,111000,5841355930,14630,14700,14730,14630,3043
|
|
20240618,110900,5796612600,14700,14620,14700,14600,8537
|
|
20240618,110800,5671335180,14590,14610,14630,14570,1594
|
|
20240618,110700,5648067910,14610,14670,14670,14610,3374
|
|
20240618,110600,5598656500,14670,14650,14670,14650,4512
|
|
20240618,110500,5532502370,14650,14640,14670,14630,2520
|
|
20240618,110400,5495592430,14640,14640,14640,14620,2879
|
|
20240618,110300,5453468080,14630,14610,14630,14610,1370
|
|
20240618,110200,5433442710,14610,14590,14620,14570,9457
|
|
20240618,110100,5295383930,14590,14510,14590,14510,6249
|
|
20240618,110000,5204498200,14510,14480,14520,14480,1229
|
|
20240618,105900,5186679140,14470,14460,14480,14460,439
|
|
20240618,105800,5180324930,14460,14460,14510,14460,1488
|
|
20240618,105700,5158760880,14460,14440,14490,14440,1181
|
|
20240618,105600,5141678340,14440,14430,14480,14430,2863
|
|
20240618,105500,5100265310,14430,14450,14460,14430,1082
|
|
20240618,105400,5084632220,14450,14450,14460,14430,404
|
|
20240618,105300,5078794250,14450,14440,14460,14430,1100
|
|
20240618,105200,5062906230,14440,14460,14460,14440,2536
|
|
20240618,105100,5026264560,14450,14490,14490,14430,2108
|
|
20240618,105000,4995780870,14500,14480,14500,14480,1347
|
|
20240618,104900,4976257090,14470,14480,14490,14470,920
|
|
20240618,104800,4962933030,14480,14480,14490,14460,3359
|
|
20240618,104700,4914329020,14480,14490,14510,14480,2087
|
|
20240618,104600,4884069770,14490,14530,14530,14490,2295
|
|
20240618,104500,4850770200,14530,14450,14530,14430,6388
|
|
20240618,104400,4758238780,14450,14440,14450,14430,4269
|
|
20240618,104300,4696598370,14440,14420,14440,14420,394
|
|
20240618,104200,4690913510,14420,14420,14420,14410,642
|
|
20240618,104100,4681660040,14420,14420,14430,14410,2010
|
|
20240618,104000,4652676530,14420,14450,14450,14420,688
|
|
20240618,103900,4642750010,14460,14440,14470,14440,915
|
|
20240618,103800,4629522300,14440,14420,14470,14420,4255
|
|
20240618,103700,4568078780,14420,14390,14420,14380,660
|
|
20240618,103600,4558578070,14380,14340,14400,14340,1939
|
|
20240618,103500,4530706880,14380,14370,14400,14370,2943
|
|
20240618,103400,4488383080,14340,14300,14350,14280,5039
|
|
20240618,103300,4416172070,14330,14340,14340,14320,1800
|
|
20240618,103200,4390376640,14340,14300,14340,14290,568
|
|
20240618,103100,4382249920,14300,14280,14300,14280,173
|
|
20240618,103000,4379779280,14280,14300,14310,14280,1354
|
|
20240618,102900,4360429870,14290,14310,14330,14290,1336
|
|
20240618,102800,4341299370,14290,14290,14300,14290,499
|
|
20240618,102700,4334165920,14300,14280,14300,14280,743
|
|
20240618,102600,4323544230,14280,14290,14300,14250,5104
|
|
20240618,102500,4250590740,14280,14280,14290,14280,134
|
|
20240618,102400,4248677160,14290,14270,14290,14270,626
|
|
20240618,102300,4239739720,14280,14280,14290,14270,736
|
|
20240618,102200,4229231070,14270,14290,14290,14270,354
|
|
20240618,102100,4224174430,14290,14310,14320,14290,2623
|
|
20240618,102000,4186661510,14330,14310,14350,14310,818
|
|
20240618,101900,4174951490,14320,14300,14320,14300,378
|
|
20240618,101800,4169543350,14320,14290,14320,14290,1159
|
|
20240618,101700,4152962510,14280,14290,14290,14270,851
|
|
20240618,101600,4140813900,14280,14260,14280,14250,1399
|
|
20240618,101500,4120863000,14260,14260,14270,14250,1383
|
|
20240618,101400,4101137180,14250,14270,14270,14250,230
|
|
20240618,101300,4097857920,14260,14220,14260,14220,1247
|
|
20240618,101200,4080108470,14220,14240,14240,14220,1287
|
|
20240618,101100,4061796860,14240,14220,14240,14220,1233
|
|
20240618,101000,4044244200,14220,14250,14250,14220,2486
|
|
20240618,100900,4008868690,14250,14240,14250,14240,836
|
|
20240618,100800,3996958250,14240,14260,14260,14230,3604
|
|
20240618,100700,3945635320,14260,14310,14310,14250,4284
|
|
20240618,100600,3884490330,14320,14330,14330,14290,1092
|
|
20240618,100500,3868865640,14320,14350,14350,14290,1727
|
|
20240618,100400,3844144580,14350,14370,14390,14350,886
|
|
20240618,100300,3831405370,14380,14430,14430,14380,4492
|
|
20240618,100200,3766715640,14450,14420,14480,14410,856
|
|
20240618,100100,3754348370,14400,14450,14450,14400,1349
|
|
20240618,100000,3734871300,14420,14470,14480,14420,4063
|
|
20240618,095900,3676186860,14470,14400,14470,14380,2820
|
|
20240618,095800,3635474400,14390,14400,14410,14330,1294
|
|
20240618,095700,3616846050,14370,14290,14370,14290,1490
|
|
20240618,095600,3595488630,14290,14290,14310,14290,310
|
|
20240618,095500,3591057740,14290,14300,14320,14290,1019
|
|
20240618,095400,3576485710,14300,14310,14340,14290,892
|
|
20240618,095300,3563726370,14310,14270,14330,14270,2465
|
|
20240618,095200,3528474660,14270,14280,14280,14260,1617
|
|
20240618,095100,3505396930,14290,14300,14310,14290,1822
|
|
20240618,095000,3479343170,14300,14320,14320,14290,1593
|
|
20240618,094900,3456559670,14320,14320,14330,14300,641
|
|
20240618,094800,3447381140,14310,14370,14370,14300,100
|
|
20240618,094700,3445950270,14300,14300,14400,14290,3390
|
|
20240618,094600,3397449990,14310,14360,14360,14300,2722
|
|
20240618,094500,3358439350,14370,14380,14400,14350,1197
|
|
20240618,094400,3341242550,14410,14440,14440,14400,955
|
|
20240618,094300,3327475300,14440,14450,14450,14440,1439
|
|
20240618,094200,3306685180,14450,14380,14460,14380,2679
|
|
20240618,094100,3267990380,14370,14360,14440,14360,418
|
|
20240618,094000,3261974440,14360,14350,14450,14340,1073
|
|
20240618,093900,3246545580,14350,14350,14350,14330,1538
|
|
20240618,093800,3224486100,14350,14410,14430,14350,5134
|
|
20240618,093700,3150727800,14410,14480,14480,14410,818
|
|
20240618,093600,3138936850,14480,14400,14480,14400,2098
|
|
20240618,093500,3108630810,14400,14430,14470,14400,3934
|
|
20240618,093400,3051864190,14420,14420,14460,14380,1353
|
|
20240618,093300,3032351170,14380,14420,14420,14330,3171
|
|
20240618,093200,2986775450,14420,14360,14420,14330,4001
|
|
20240618,093100,2929379750,14360,14390,14390,14330,1163
|
|
20240618,093000,2912661430,14420,14350,14440,14320,2206
|
|
20240618,092900,2880925280,14350,14390,14390,14310,1390
|
|
20240618,092800,2861001410,14390,14270,14400,14270,973
|
|
20240618,092700,2847052100,14270,14250,14340,14230,545
|
|
20240618,092600,2839277850,14230,14330,14330,14230,4263
|
|
20240618,092500,2778336700,14330,14340,14430,14320,1019
|
|
20240618,092400,2763724750,14330,14310,14360,14310,2396
|
|
20240618,092300,2729357710,14310,14320,14380,14300,2151
|
|
20240618,092200,2698498950,14350,14410,14430,14320,2201
|
|
20240618,092100,2666841820,14430,14570,14570,14410,6250
|
|
20240618,092000,2576141180,14570,14620,14620,14520,2637
|
|
20240618,091900,2537664800,14620,14620,14690,14600,6789
|
|
20240618,091800,2438280920,14620,14470,14620,14470,5339
|
|
20240618,091700,2360754070,14490,14370,14500,14310,10142
|
|
20240618,091600,2214560990,14360,14280,14360,14200,1725
|
|
20240618,091500,2189874530,14260,14210,14260,14190,2323
|
|
20240618,091400,2156867640,14220,14230,14300,14150,6630
|
|
20240618,091300,2062752240,14230,14210,14280,14140,9356
|
|
20240618,091200,1929897490,14210,14380,14380,14170,15993
|
|
20240618,091100,1701236370,14380,14380,14410,14350,3998
|
|
20240618,091000,1643787600,14420,14400,14420,14370,2034
|
|
20240618,090900,1614514950,14370,14410,14420,14360,1912
|
|
20240618,090800,1587011490,14450,14470,14480,14410,1706
|
|
20240618,090700,1562338670,14470,14350,14500,14350,7471
|
|
20240618,090600,1454705290,14350,14470,14480,14340,12880
|
|
20240618,090500,1269472250,14480,14480,14520,14420,6740
|
|
20240618,090400,1171864410,14520,14460,14670,14460,10424
|
|
20240618,090300,1020230910,14460,14680,14690,14460,6938
|
|
20240618,090200,919072500,14690,14750,14800,14640,16964
|
|
20240618,090100,669561760,14730,14870,14870,14610,21365
|
|
20240618,090000,354853120,14830,14790,14880,14710,23988
|