701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,203800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,203700,21257624220,13740,13740,13740,13740,0
|
|
20240619,203600,21257624220,13740,13740,13740,13740,0
|
|
20240619,203500,21257624220,13740,13740,13740,13740,0
|
|
20240619,203400,21257624220,13740,13740,13740,13740,0
|
|
20240619,203300,21257624220,13740,13740,13740,13740,0
|
|
20240619,203200,21257624220,13740,13740,13740,13740,0
|
|
20240619,203100,21257624220,13740,13740,13740,13740,0
|
|
20240619,203000,21257624220,13740,13740,13740,13740,0
|
|
20240619,202900,21257624220,13740,13740,13740,13740,0
|
|
20240619,202800,21257624220,13740,13740,13740,13740,0
|
|
20240619,202700,21257624220,13740,13740,13740,13740,0
|
|
20240619,202600,21257624220,13740,13740,13740,13740,0
|
|
20240619,202500,21257624220,13740,13740,13740,13740,0
|
|
20240619,202400,21257624220,13740,13740,13740,13740,0
|
|
20240619,202300,21257624220,13740,13740,13740,13740,0
|
|
20240619,202200,21257624220,13740,13740,13740,13740,0
|
|
20240619,202100,21257624220,13740,13740,13740,13740,0
|
|
20240619,202000,21257624220,13740,13740,13740,13740,0
|
|
20240619,201900,21257624220,13740,13740,13740,13740,0
|
|
20240619,201800,21257624220,13740,13740,13740,13740,0
|
|
20240619,201700,21257624220,13740,13740,13740,13740,0
|
|
20240619,201600,21257624220,13740,13740,13740,13740,0
|
|
20240619,201500,21257624220,13740,13740,13740,13740,0
|
|
20240619,201400,21257624220,13740,13740,13740,13740,0
|
|
20240619,201300,21257624220,13740,13740,13740,13740,0
|
|
20240619,201200,21257624220,13740,13740,13740,13740,0
|
|
20240619,201100,21257624220,13740,13740,13740,13740,0
|
|
20240619,201000,21257624220,13740,13740,13740,13740,0
|
|
20240619,200900,21257624220,13740,13740,13740,13740,0
|
|
20240619,200800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,200700,21257624220,13740,13740,13740,13740,0
|
|
20240619,200600,21257624220,13740,13740,13740,13740,0
|
|
20240619,200500,21257624220,13740,13740,13740,13740,0
|
|
20240619,200400,21257624220,13740,13740,13740,13740,0
|
|
20240619,200300,21257624220,13740,13740,13740,13740,0
|
|
20240619,200200,21257624220,13740,13740,13740,13740,0
|
|
20240619,200100,21257624220,13740,13740,13740,13740,0
|
|
20240619,200000,21257624220,13740,13740,13740,13740,0
|
|
20240619,195900,21257624220,13740,13740,13740,13740,0
|
|
20240619,195800,21257624220,13740,13740,13740,13740,0
|
|
20240619,195700,21257624220,13740,13740,13740,13740,0
|
|
20240619,195600,21257624220,13740,13740,13740,13740,0
|
|
20240619,195500,21257624220,13740,13740,13740,13740,0
|
|
20240619,195400,21257624220,13740,13740,13740,13740,0
|
|
20240619,195300,21257624220,13740,13740,13740,13740,0
|
|
20240619,195200,21257624220,13740,13740,13740,13740,0
|
|
20240619,195100,21257624220,13740,13740,13740,13740,0
|
|
20240619,195000,21257624220,13740,13740,13740,13740,0
|
|
20240619,194900,21257624220,13740,13740,13740,13740,0
|
|
20240619,194800,21257624220,13740,13740,13740,13740,0
|
|
20240619,194700,21257624220,13740,13740,13740,13740,0
|
|
20240619,194600,21257624220,13740,13740,13740,13740,0
|
|
20240619,194500,21257624220,13740,13740,13740,13740,0
|
|
20240619,194400,21257624220,13740,13740,13740,13740,0
|
|
20240619,194300,21257624220,13740,13740,13740,13740,0
|
|
20240619,194200,21257624220,13740,13740,13740,13740,0
|
|
20240619,194100,21257624220,13740,13740,13740,13740,0
|
|
20240619,194000,21257624220,13740,13740,13740,13740,0
|
|
20240619,193900,21257624220,13740,13740,13740,13740,0
|
|
20240619,193800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,193700,21257624220,13740,13740,13740,13740,0
|
|
20240619,193600,21257624220,13740,13740,13740,13740,0
|
|
20240619,193500,21257624220,13740,13740,13740,13740,0
|
|
20240619,193400,21257624220,13740,13740,13740,13740,0
|
|
20240619,193300,21257624220,13740,13740,13740,13740,0
|
|
20240619,193200,21257624220,13740,13740,13740,13740,0
|
|
20240619,193100,21257624220,13740,13740,13740,13740,0
|
|
20240619,193000,21257624220,13740,13740,13740,13740,0
|
|
20240619,192900,21257624220,13740,13740,13740,13740,0
|
|
20240619,192800,21257624220,13740,13740,13740,13740,0
|
|
20240619,192700,21257624220,13740,13740,13740,13740,0
|
|
20240619,192600,21257624220,13740,13740,13740,13740,0
|
|
20240619,192500,21257624220,13740,13740,13740,13740,0
|
|
20240619,192400,21257624220,13740,13740,13740,13740,0
|
|
20240619,192300,21257624220,13740,13740,13740,13740,0
|
|
20240619,192200,21257624220,13740,13740,13740,13740,0
|
|
20240619,192100,21257624220,13740,13740,13740,13740,0
|
|
20240619,192000,21257624220,13740,13740,13740,13740,0
|
|
20240619,191900,21257624220,13740,13740,13740,13740,0
|
|
20240619,191800,21257624220,13740,13740,13740,13740,0
|
|
20240619,191700,21257624220,13740,13740,13740,13740,0
|
|
20240619,191600,21257624220,13740,13740,13740,13740,0
|
|
20240619,191500,21257624220,13740,13740,13740,13740,0
|
|
20240619,191400,21257624220,13740,13740,13740,13740,0
|
|
20240619,191300,21257624220,13740,13740,13740,13740,0
|
|
20240619,191200,21257624220,13740,13740,13740,13740,0
|
|
20240619,191100,21257624220,13740,13740,13740,13740,0
|
|
20240619,191000,21257624220,13740,13740,13740,13740,0
|
|
20240619,190900,21257624220,13740,13740,13740,13740,0
|
|
20240619,190800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,190700,21257624220,13740,13740,13740,13740,0
|
|
20240619,190600,21257624220,13740,13740,13740,13740,0
|
|
20240619,190500,21257624220,13740,13740,13740,13740,0
|
|
20240619,190400,21257624220,13740,13740,13740,13740,0
|
|
20240619,190300,21257624220,13740,13740,13740,13740,0
|
|
20240619,190200,21257624220,13740,13740,13740,13740,0
|
|
20240619,190100,21257624220,13740,13740,13740,13740,0
|
|
20240619,190000,21257624220,13740,13740,13740,13740,0
|
|
20240619,185900,21257624220,13740,13740,13740,13740,0
|
|
20240619,185800,21257624220,13740,13740,13740,13740,0
|
|
20240619,185700,21257624220,13740,13740,13740,13740,0
|
|
20240619,185600,21257624220,13740,13740,13740,13740,0
|
|
20240619,185500,21257624220,13740,13740,13740,13740,0
|
|
20240619,185400,21257624220,13740,13740,13740,13740,0
|
|
20240619,185300,21257624220,13740,13740,13740,13740,0
|
|
20240619,185200,21257624220,13740,13740,13740,13740,0
|
|
20240619,185100,21257624220,13740,13740,13740,13740,0
|
|
20240619,185000,21257624220,13740,13740,13740,13740,0
|
|
20240619,184900,21257624220,13740,13740,13740,13740,0
|
|
20240619,184800,21257624220,13740,13740,13740,13740,0
|
|
20240619,184700,21257624220,13740,13740,13740,13740,0
|
|
20240619,184600,21257624220,13740,13740,13740,13740,0
|
|
20240619,184500,21257624220,13740,13740,13740,13740,0
|
|
20240619,184400,21257624220,13740,13740,13740,13740,0
|
|
20240619,184300,21257624220,13740,13740,13740,13740,0
|
|
20240619,184200,21257624220,13740,13740,13740,13740,0
|
|
20240619,184100,21257624220,13740,13740,13740,13740,0
|
|
20240619,184000,21257624220,13740,13740,13740,13740,0
|
|
20240619,183900,21257624220,13740,13740,13740,13740,0
|
|
20240619,183800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,183700,21257624220,13740,13740,13740,13740,0
|
|
20240619,183600,21257624220,13740,13740,13740,13740,0
|
|
20240619,183500,21257624220,13740,13740,13740,13740,0
|
|
20240619,183400,21257624220,13740,13740,13740,13740,0
|
|
20240619,183300,21257624220,13740,13740,13740,13740,0
|
|
20240619,183200,21257624220,13740,13740,13740,13740,0
|
|
20240619,183100,21257624220,13740,13740,13740,13740,0
|
|
20240619,183000,21257624220,13740,13740,13740,13740,0
|
|
20240619,182900,21257624220,13740,13740,13740,13740,0
|
|
20240619,182800,21257624220,13740,13740,13740,13740,0
|
|
20240619,182700,21257624220,13740,13740,13740,13740,0
|
|
20240619,182600,21257624220,13740,13740,13740,13740,0
|
|
20240619,182500,21257624220,13740,13740,13740,13740,0
|
|
20240619,182400,21257624220,13740,13740,13740,13740,0
|
|
20240619,182300,21257624220,13740,13740,13740,13740,0
|
|
20240619,182200,21257624220,13740,13740,13740,13740,0
|
|
20240619,182100,21257624220,13740,13740,13740,13740,0
|
|
20240619,182000,21257624220,13740,13740,13740,13740,0
|
|
20240619,181900,21257624220,13740,13740,13740,13740,0
|
|
20240619,181800,21257624220,13740,13740,13740,13740,0
|
|
20240619,181700,21257624220,13740,13740,13740,13740,0
|
|
20240619,181600,21257624220,13740,13740,13740,13740,0
|
|
20240619,181500,21257624220,13740,13740,13740,13740,0
|
|
20240619,181400,21257624220,13740,13740,13740,13740,0
|
|
20240619,181300,21257624220,13740,13740,13740,13740,0
|
|
20240619,181200,21257624220,13740,13740,13740,13740,0
|
|
20240619,181100,21257624220,13740,13740,13740,13740,0
|
|
20240619,181000,21257624220,13740,13740,13740,13740,0
|
|
20240619,180900,21257624220,13740,13740,13740,13740,0
|
|
20240619,180800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,180700,21257624220,13740,13740,13740,13740,0
|
|
20240619,180600,21257624220,13740,13740,13740,13740,0
|
|
20240619,180500,21257624220,13740,13740,13740,13740,0
|
|
20240619,180400,21257624220,13740,13740,13740,13740,0
|
|
20240619,180300,21257624220,13740,13740,13740,13740,0
|
|
20240619,180200,21257624220,13740,13740,13740,13740,0
|
|
20240619,180100,21257624220,13740,13740,13740,13740,0
|
|
20240619,180000,21257624220,13740,13740,13740,13740,0
|
|
20240619,175900,21257624220,13740,13740,13740,13740,0
|
|
20240619,175800,21257624220,13740,13740,13740,13740,0
|
|
20240619,175700,21257624220,13740,13740,13740,13740,0
|
|
20240619,175600,21257624220,13740,13740,13740,13740,0
|
|
20240619,175500,21257624220,13740,13740,13740,13740,0
|
|
20240619,175400,21257624220,13740,13740,13740,13740,0
|
|
20240619,175300,21257624220,13740,13740,13740,13740,0
|
|
20240619,175200,21257624220,13740,13740,13740,13740,0
|
|
20240619,175100,21257624220,13740,13740,13740,13740,0
|
|
20240619,175000,21257624220,13740,13740,13740,13740,0
|
|
20240619,174900,21257624220,13740,13740,13740,13740,0
|
|
20240619,174800,21257624220,13740,13740,13740,13740,0
|
|
20240619,174700,21257624220,13740,13740,13740,13740,0
|
|
20240619,174600,21257624220,13740,13740,13740,13740,0
|
|
20240619,174500,21257624220,13740,13740,13740,13740,0
|
|
20240619,174400,21257624220,13740,13740,13740,13740,0
|
|
20240619,174300,21257624220,13740,13740,13740,13740,0
|
|
20240619,174200,21257624220,13740,13740,13740,13740,0
|
|
20240619,174100,21257624220,13740,13740,13740,13740,0
|
|
20240619,174000,21257624220,13740,13740,13740,13740,0
|
|
20240619,173900,21257624220,13740,13740,13740,13740,0
|
|
20240619,173800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,173700,21257624220,13740,13740,13740,13740,0
|
|
20240619,173600,21257624220,13740,13740,13740,13740,0
|
|
20240619,173500,21257624220,13740,13740,13740,13740,0
|
|
20240619,173400,21257624220,13740,13740,13740,13740,0
|
|
20240619,173300,21257624220,13740,13740,13740,13740,0
|
|
20240619,173200,21257624220,13740,13740,13740,13740,0
|
|
20240619,173100,21257624220,13740,13740,13740,13740,0
|
|
20240619,173000,21257624220,13740,13740,13740,13740,0
|
|
20240619,172900,21257624220,13740,13740,13740,13740,0
|
|
20240619,172800,21257624220,13740,13740,13740,13740,0
|
|
20240619,172700,21257624220,13740,13740,13740,13740,0
|
|
20240619,172600,21257624220,13740,13740,13740,13740,0
|
|
20240619,172500,21257624220,13740,13740,13740,13740,0
|
|
20240619,172400,21257624220,13740,13740,13740,13740,0
|
|
20240619,172300,21257624220,13740,13740,13740,13740,0
|
|
20240619,172200,21257624220,13740,13740,13740,13740,0
|
|
20240619,172100,21257624220,13740,13740,13740,13740,0
|
|
20240619,172000,21257624220,13740,13740,13740,13740,0
|
|
20240619,171900,21257624220,13740,13740,13740,13740,0
|
|
20240619,171800,21257624220,13740,13740,13740,13740,0
|
|
20240619,171700,21257624220,13740,13740,13740,13740,0
|
|
20240619,171600,21257624220,13740,13740,13740,13740,0
|
|
20240619,171500,21257624220,13740,13740,13740,13740,0
|
|
20240619,171400,21257624220,13740,13740,13740,13740,0
|
|
20240619,171300,21257624220,13740,13740,13740,13740,0
|
|
20240619,171200,21257624220,13740,13740,13740,13740,0
|
|
20240619,171100,21257624220,13740,13740,13740,13740,0
|
|
20240619,171000,21257624220,13740,13740,13740,13740,0
|
|
20240619,170900,21257624220,13740,13740,13740,13740,0
|
|
20240619,170800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,170700,21257624220,13740,13740,13740,13740,0
|
|
20240619,170600,21257624220,13740,13740,13740,13740,0
|
|
20240619,170500,21257624220,13740,13740,13740,13740,0
|
|
20240619,170400,21257624220,13740,13740,13740,13740,0
|
|
20240619,170300,21257624220,13740,13740,13740,13740,0
|
|
20240619,170200,21257624220,13740,13740,13740,13740,0
|
|
20240619,170100,21257624220,13740,13740,13740,13740,0
|
|
20240619,170000,21257624220,13740,13740,13740,13740,0
|
|
20240619,165900,21257624220,13740,13740,13740,13740,0
|
|
20240619,165800,21257624220,13740,13740,13740,13740,0
|
|
20240619,165700,21257624220,13740,13740,13740,13740,0
|
|
20240619,165600,21257624220,13740,13740,13740,13740,0
|
|
20240619,165500,21257624220,13740,13740,13740,13740,0
|
|
20240619,165400,21257624220,13740,13740,13740,13740,0
|
|
20240619,165300,21257624220,13740,13740,13740,13740,0
|
|
20240619,165200,21257624220,13740,13740,13740,13740,0
|
|
20240619,165100,21257624220,13740,13740,13740,13740,0
|
|
20240619,165000,21257624220,13740,13740,13740,13740,0
|
|
20240619,164900,21257624220,13740,13740,13740,13740,0
|
|
20240619,164800,21257624220,13740,13740,13740,13740,0
|
|
20240619,164700,21257624220,13740,13740,13740,13740,0
|
|
20240619,164600,21257624220,13740,13740,13740,13740,0
|
|
20240619,164500,21257624220,13740,13740,13740,13740,0
|
|
20240619,164400,21257624220,13740,13740,13740,13740,0
|
|
20240619,164300,21257624220,13740,13740,13740,13740,0
|
|
20240619,164200,21257624220,13740,13740,13740,13740,0
|
|
20240619,164100,21257624220,13740,13740,13740,13740,0
|
|
20240619,164000,21257624220,13740,13740,13740,13740,0
|
|
20240619,163900,21257624220,13740,13740,13740,13740,0
|
|
20240619,163800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,163700,21257624220,13740,13740,13740,13740,0
|
|
20240619,163600,21257624220,13740,13740,13740,13740,0
|
|
20240619,163500,21257624220,13740,13740,13740,13740,0
|
|
20240619,163400,21257624220,13740,13740,13740,13740,0
|
|
20240619,163300,21257624220,13740,13740,13740,13740,0
|
|
20240619,163200,21257624220,13740,13740,13740,13740,0
|
|
20240619,163100,21257624220,13740,13740,13740,13740,0
|
|
20240619,163000,21257624220,13740,13740,13740,13740,0
|
|
20240619,162900,21257624220,13740,13740,13740,13740,0
|
|
20240619,162800,21257624220,13740,13740,13740,13740,0
|
|
20240619,162700,21257624220,13740,13740,13740,13740,0
|
|
20240619,162600,21257624220,13740,13740,13740,13740,0
|
|
20240619,162500,21257624220,13740,13740,13740,13740,0
|
|
20240619,162400,21257624220,13740,13740,13740,13740,0
|
|
20240619,162300,21257624220,13740,13740,13740,13740,0
|
|
20240619,162200,21257624220,13740,13740,13740,13740,0
|
|
20240619,162100,21257624220,13740,13740,13740,13740,0
|
|
20240619,162000,21257624220,13740,13740,13740,13740,0
|
|
20240619,161900,21257624220,13740,13740,13740,13740,0
|
|
20240619,161800,21257624220,13740,13740,13740,13740,0
|
|
20240619,161700,21257624220,13740,13740,13740,13740,0
|
|
20240619,161600,21257624220,13740,13740,13740,13740,0
|
|
20240619,161500,21257624220,13740,13740,13740,13740,0
|
|
20240619,161400,21257624220,13740,13740,13740,13740,0
|
|
20240619,161300,21257624220,13740,13740,13740,13740,0
|
|
20240619,161200,21257624220,13740,13740,13740,13740,0
|
|
20240619,161100,21257624220,13740,13740,13740,13740,0
|
|
20240619,161000,21257624220,13740,13740,13740,13740,0
|
|
20240619,160900,21257624220,13740,13740,13740,13740,0
|
|
20240619,160800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,160700,21257624220,13740,13740,13740,13740,0
|
|
20240619,160600,21257624220,13740,13740,13740,13740,0
|
|
20240619,160500,21257624220,13740,13740,13740,13740,0
|
|
20240619,160400,21257624220,13740,13740,13740,13740,0
|
|
20240619,160300,21257624220,13740,13740,13740,13740,0
|
|
20240619,160200,21257624220,13740,13740,13740,13740,0
|
|
20240619,160100,21257624220,13740,13740,13740,13740,0
|
|
20240619,160000,21257624220,13740,13740,13740,13740,0
|
|
20240619,155900,21257624220,13740,13740,13740,13740,0
|
|
20240619,155800,21257624220,13740,13740,13740,13740,0
|
|
20240619,155700,21257624220,13740,13740,13740,13740,0
|
|
20240619,155600,21257624220,13740,13740,13740,13740,0
|
|
20240619,155500,21257624220,13740,13740,13740,13740,0
|
|
20240619,155400,21257624220,13740,13740,13740,13740,0
|
|
20240619,155300,21257624220,13740,13740,13740,13740,0
|
|
20240619,155200,21257624220,13740,13740,13740,13740,0
|
|
20240619,155100,21257624220,13740,13740,13740,13740,0
|
|
20240619,155000,21257624220,13740,13740,13740,13740,0
|
|
20240619,154900,21257624220,13740,13740,13740,13740,0
|
|
20240619,154800,21257624220,13740,13740,13740,13740,0
|
|
20240619,154700,21257624220,13740,13740,13740,13740,0
|
|
20240619,154600,21257624220,13740,13740,13740,13740,0
|
|
20240619,154500,21257624220,13740,13740,13740,13740,0
|
|
20240619,154400,21257624220,13740,13740,13740,13740,0
|
|
20240619,154300,21257624220,13740,13740,13740,13740,0
|
|
20240619,154200,21257624220,13740,13740,13740,13740,0
|
|
20240619,154100,21257624220,13740,13740,13740,13740,0
|
|
20240619,154000,21257624220,13740,13740,13740,13740,0
|
|
20240619,153900,21257624220,13740,13740,13740,13740,0
|
|
20240619,153800,21257624220,13740,13740,13740,13740,11131
|
|
20240619,153700,21257624220,13740,13740,13740,13740,0
|
|
20240619,153600,21257624220,13740,13740,13740,13740,0
|
|
20240619,153500,21257624220,13740,13740,13740,13740,0
|
|
20240619,153400,21257624220,13740,13740,13740,13740,0
|
|
20240619,153300,21257624220,13740,13740,13740,13740,0
|
|
20240619,153200,21257624220,13740,13740,13740,13740,0
|
|
20240619,153100,21257624220,13740,13740,13740,13740,0
|
|
20240619,153000,21257624220,13740,13740,13740,13740,11131
|
|
20240619,152900,21104684280,13680,13680,13680,13680,0
|
|
20240619,152800,21104684280,13680,13680,13680,13680,0
|
|
20240619,152700,21104684280,13680,13680,13680,13680,0
|
|
20240619,152600,21104684280,13680,13680,13680,13680,0
|
|
20240619,152500,21104684280,13680,13680,13680,13680,0
|
|
20240619,152400,21104684280,13680,13680,13680,13680,0
|
|
20240619,152300,21104684280,13680,13680,13680,13680,0
|
|
20240619,152200,21104684280,13680,13680,13680,13680,0
|
|
20240619,152100,21104684280,13680,13680,13680,13680,0
|
|
20240619,152000,21104684280,13680,13680,13680,13680,0
|
|
20240619,151900,21104684280,13680,13690,13700,13670,4593
|
|
20240619,151800,21041840570,13690,13680,13700,13660,5302
|
|
20240619,151700,20969311490,13680,13680,13680,13670,2743
|
|
20240619,151600,20931810860,13680,13690,13690,13670,4132
|
|
20240619,151500,20875290860,13690,13690,13700,13680,3610
|
|
20240619,151400,20825892180,13690,13690,13690,13680,1399
|
|
20240619,151300,20806742470,13700,13700,13700,13690,1434
|
|
20240619,151200,20787109690,13700,13710,13710,13690,1919
|
|
20240619,151100,20760821990,13710,13710,13720,13700,12287
|
|
20240619,151000,20592462630,13710,13720,13730,13710,2864
|
|
20240619,150900,20553179650,13720,13720,13730,13720,1853
|
|
20240619,150800,20527753310,13720,13720,13740,13720,1833
|
|
20240619,150700,20502593820,13720,13700,13730,13690,4245
|
|
20240619,150600,20444387100,13700,13700,13720,13700,969
|
|
20240619,150500,20431111060,13700,13690,13720,13680,1081
|
|
20240619,150400,20416303160,13690,13690,13700,13680,3327
|
|
20240619,150300,20370765970,13680,13690,13690,13680,749
|
|
20240619,150200,20360517940,13680,13710,13720,13680,8236
|
|
20240619,150100,20247714940,13720,13740,13750,13710,1581
|
|
20240619,150000,20226014970,13740,13710,13750,13700,4199
|
|
20240619,145900,20168385780,13710,13680,13710,13680,3899
|
|
20240619,145800,20114993500,13680,13680,13690,13680,1059
|
|
20240619,145700,20100506240,13680,13710,13710,13680,3600
|
|
20240619,145600,20051183670,13710,13710,13720,13710,3096
|
|
20240619,145500,20008736480,13710,13710,13720,13710,966
|
|
20240619,145400,19995492290,13710,13720,13720,13710,1027
|
|
20240619,145300,19981404710,13720,13670,13720,13670,3662
|
|
20240619,145200,19931274130,13670,13690,13690,13670,1388
|
|
20240619,145100,19912298370,13670,13670,13690,13670,1371
|
|
20240619,145000,19893541130,13690,13690,13690,13670,1706
|
|
20240619,144900,19870209630,13690,13680,13690,13670,2184
|
|
20240619,144800,19840324120,13680,13720,13720,13680,3404
|
|
20240619,144700,19793697130,13710,13730,13730,13710,1429
|
|
20240619,144600,19774097050,13730,13780,13800,13730,4468
|
|
20240619,144500,19712525840,13780,13770,13800,13770,3052
|
|
20240619,144400,19670458790,13770,13730,13770,13720,1980
|
|
20240619,144300,19643237370,13720,13720,13770,13710,1808
|
|
20240619,144200,19618421010,13700,13690,13710,13690,1821
|
|
20240619,144100,19593467560,13660,13650,13720,13650,2982
|
|
20240619,144000,19552659380,13690,13670,13690,13640,2953
|
|
20240619,143900,19512322140,13650,13630,13690,13630,2848
|
|
20240619,143800,19473410770,13630,13640,13700,13630,3128
|
|
20240619,143700,19430714110,13630,13650,13700,13630,2608
|
|
20240619,143600,19395108900,13650,13640,13700,13630,5002
|
|
20240619,143500,19326807600,13640,13650,13720,13640,2446
|
|
20240619,143400,19293355190,13650,13690,13720,13640,1726
|
|
20240619,143300,19269750950,13690,13620,13710,13620,2732
|
|
20240619,143200,19232412090,13620,13620,13690,13610,7309
|
|
20240619,143100,19132759900,13620,13630,13630,13620,3402
|
|
20240619,143000,19086412550,13630,13640,13640,13630,2789
|
|
20240619,142900,19048397170,13630,13650,13660,13630,4194
|
|
20240619,142800,18991176910,13650,13660,13670,13650,1895
|
|
20240619,142700,18965295550,13660,13690,13700,13650,1322
|
|
20240619,142600,18947227020,13650,13700,13700,13650,1542
|
|
20240619,142500,18926142500,13650,13650,13700,13650,2775
|
|
20240619,142400,18888225670,13650,13690,13700,13650,1243
|
|
20240619,142300,18871236190,13690,13650,13690,13640,4028
|
|
20240619,142200,18816232480,13660,13650,13670,13650,2400
|
|
20240619,142100,18783457540,13660,13680,13680,13650,3416
|
|
20240619,142000,18736797030,13670,13690,13690,13670,2565
|
|
20240619,141900,18701714230,13690,13710,13740,13680,2638
|
|
20240619,141800,18665574080,13690,13670,13710,13670,1220
|
|
20240619,141700,18648871820,13680,13680,13710,13680,1802
|
|
20240619,141600,18624215960,13680,13700,13710,13670,2052
|
|
20240619,141500,18596128760,13700,13680,13700,13670,4109
|
|
20240619,141400,18539892450,13670,13660,13690,13660,2859
|
|
20240619,141300,18500795590,13660,13650,13680,13650,3300
|
|
20240619,141200,18455707950,13650,13650,13680,13640,2098
|
|
20240619,141100,18427059480,13650,13640,13660,13630,1145
|
|
20240619,141000,18411437030,13650,13660,13690,13630,3676
|
|
20240619,140900,18361243630,13670,13660,13690,13650,1427
|
|
20240619,140800,18341749370,13690,13640,13690,13610,3132
|
|
20240619,140700,18298977280,13610,13610,13640,13600,3724
|
|
20240619,140600,18248275460,13610,13640,13650,13610,2889
|
|
20240619,140500,18208887740,13640,13660,13670,13640,3614
|
|
20240619,140400,18159547840,13670,13670,13680,13660,2081
|
|
20240619,140300,18131100250,13680,13690,13690,13660,1424
|
|
20240619,140200,18111634230,13680,13680,13690,13670,2247
|
|
20240619,140100,18080903050,13690,13700,13700,13680,3305
|
|
20240619,140000,18035643690,13710,13770,13770,13700,4026
|
|
20240619,135900,17980337790,13770,13770,13780,13750,1986
|
|
20240619,135800,17952997320,13770,13740,13790,13720,2265
|
|
20240619,135700,17921866010,13720,13700,13720,13680,1818
|
|
20240619,135600,17896966670,13680,13710,13720,13680,4218
|
|
20240619,135500,17839174650,13710,13720,13720,13700,2043
|
|
20240619,135400,17811177490,13710,13730,13740,13710,3296
|
|
20240619,135300,17765949130,13730,13780,13790,13730,5639
|
|
20240619,135200,17688327240,13780,13820,13830,13780,7502
|
|
20240619,135100,17584764900,13820,13830,13850,13820,1048
|
|
20240619,135000,17570276360,13820,13850,13860,13810,5009
|
|
20240619,134900,17500955080,13850,13850,13860,13840,1722
|
|
20240619,134800,17477108050,13840,13830,13860,13800,2481
|
|
20240619,134700,17442816390,13850,13900,13900,13830,10301
|
|
20240619,134600,17299825540,13900,13890,13910,13890,3535
|
|
20240619,134500,17250694940,13890,13920,13930,13890,7436
|
|
20240619,134400,17147250840,13910,13860,13910,13860,4340
|
|
20240619,134300,17086960850,13850,13820,13850,13820,1440
|
|
20240619,134200,17067025460,13820,13790,13820,13780,6495
|
|
20240619,134100,16977408410,13790,13800,13810,13790,3034
|
|
20240619,134000,16935533530,13810,13810,13820,13790,1612
|
|
20240619,133900,16913282950,13800,13800,13800,13780,1463
|
|
20240619,133800,16893101380,13800,13780,13830,13770,3821
|
|
20240619,133700,16840356450,13780,13810,13810,13770,2832
|
|
20240619,133600,16801318520,13810,13820,13820,13780,3596
|
|
20240619,133500,16751666510,13820,13820,13860,13790,8501
|
|
20240619,133400,16634318440,13820,13870,13890,13820,7721
|
|
20240619,133300,16527352540,13870,13750,13880,13750,5682
|
|
20240619,133200,16448856230,13750,13760,13800,13720,3604
|
|
20240619,133100,16399248240,13720,13670,13770,13670,4965
|
|
20240619,133000,16331179210,13670,13680,13700,13670,2688
|
|
20240619,132900,16294407630,13680,13670,13700,13650,2549
|
|
20240619,132800,16259565980,13670,13660,13690,13660,2660
|
|
20240619,132700,16223178620,13690,13660,13720,13660,3205
|
|
20240619,132600,16179346140,13660,13650,13660,13650,2352
|
|
20240619,132500,16147230080,13650,13650,13660,13610,6371
|
|
20240619,132400,16060288710,13640,13580,13640,13570,4901
|
|
20240619,132300,15993648370,13590,13590,13600,13570,3926
|
|
20240619,132200,15940311490,13590,13550,13590,13540,2511
|
|
20240619,132100,15906254130,13550,13550,13580,13540,2277
|
|
20240619,132000,15875394900,13550,13600,13610,13550,5287
|
|
20240619,131900,15803654740,13580,13560,13610,13560,4236
|
|
20240619,131800,15746137310,13560,13560,13560,13530,2507
|
|
20240619,131700,15712165700,13560,13610,13610,13520,4589
|
|
20240619,131600,15649972370,13600,13560,13620,13540,5827
|
|
20240619,131500,15570825690,13590,13530,13610,13520,4689
|
|
20240619,131400,15507260600,13560,13540,13560,13520,6454
|
|
20240619,131300,15419877830,13540,13560,13570,13540,4697
|
|
20240619,131200,15356238190,13560,13570,13580,13550,7222
|
|
20240619,131100,15258277680,13570,13610,13620,13570,11961
|
|
20240619,131000,15095658860,13610,13630,13630,13610,3467
|
|
20240619,130900,15048435870,13640,13620,13640,13610,5028
|
|
20240619,130800,14979925560,13620,13610,13670,13610,1961
|
|
20240619,130700,14953190700,13620,13610,13630,13600,7927
|
|
20240619,130600,14845336930,13610,13660,13660,13610,9500
|
|
20240619,130500,14715785460,13660,13690,13720,13660,7275
|
|
20240619,130400,14616203150,13690,13710,13740,13690,2834
|
|
20240619,130300,14577341230,13700,13710,13720,13660,10329
|
|
20240619,130200,14436150720,13710,13720,13730,13680,1570
|
|
20240619,130100,14414625450,13720,13630,13720,13630,6080
|
|
20240619,130000,14331545390,13640,13670,13680,13630,3088
|
|
20240619,125900,14289397310,13660,13670,13690,13660,3859
|
|
20240619,125800,14236664970,13670,13640,13690,13630,3413
|
|
20240619,125700,14190066070,13640,13630,13680,13630,9838
|
|
20240619,125600,14055887020,13650,13650,13650,13650,0
|
|
20240619,125500,14055887020,13650,13690,13690,13650,4990
|
|
20240619,125400,13987722780,13690,13720,13720,13680,10233
|
|
20240619,125300,13847502860,13730,13730,13750,13700,15857
|
|
20240619,125200,13630105200,13760,13750,13760,13720,3867
|
|
20240619,125100,13576965880,13770,13720,13800,13710,4329
|
|
20240619,125000,13517479090,13710,13730,13740,13710,3876
|
|
20240619,124900,13464277620,13730,13750,13750,13730,1569
|
|
20240619,124800,13442725330,13750,13760,13770,13720,5494
|
|
20240619,124700,13367247020,13760,13750,13800,13740,3751
|
|
20240619,124600,13315594720,13750,13710,13750,13710,3035
|
|
20240619,124500,13273927830,13710,13700,13720,13700,6295
|
|
20240619,124400,13187629660,13700,13770,13770,13700,8643
|
|
20240619,124300,13068977470,13760,13800,13800,13760,3523
|
|
20240619,124200,13020457110,13800,13770,13810,13770,1529
|
|
20240619,124100,12999366460,13770,13800,13800,13770,4490
|
|
20240619,124000,12937484680,13800,13850,13860,13800,10173
|
|
20240619,123900,12796986650,13830,13860,13870,13830,3247
|
|
20240619,123800,12752005380,13850,13850,13880,13840,1629
|
|
20240619,123700,12729424770,13850,13830,13850,13810,1655
|
|
20240619,123600,12706549440,13830,13850,13850,13810,5559
|
|
20240619,123500,12629701110,13830,13840,13870,13820,2360
|
|
20240619,123400,12597041290,13850,13850,13860,13820,4425
|
|
20240619,123300,12535770570,13850,13870,13870,13850,1495
|
|
20240619,123200,12515050460,13850,13890,13900,13840,3082
|
|
20240619,123100,12472315380,13900,13890,13900,13880,1068
|
|
20240619,123000,12457478530,13880,13910,13930,13870,1617
|
|
20240619,122900,12435024890,13910,13870,13950,13870,4647
|
|
20240619,122800,12370326370,13890,13820,13890,13810,3543
|
|
20240619,122700,12321238670,13870,13890,13890,13800,6178
|
|
20240619,122600,12235822600,13880,13890,13910,13870,863
|
|
20240619,122500,12223836770,13900,13870,13930,13840,4689
|
|
20240619,122400,12158834350,13860,13840,13860,13810,2116
|
|
20240619,122300,12129547390,13840,13810,13860,13800,5638
|
|
20240619,122200,12051688990,13820,13850,13860,13800,5703
|
|
20240619,122100,11972867020,13840,13890,13890,13820,6898
|
|
20240619,122000,11877303150,13890,13910,13950,13880,7559
|
|
20240619,121900,11772185770,13910,13910,13920,13910,2222
|
|
20240619,121800,11741274140,13900,13950,13950,13900,3056
|
|
20240619,121700,11698695940,13960,13980,13990,13950,1968
|
|
20240619,121600,11671220390,13980,13940,13980,13880,3117
|
|
20240619,121500,11627811440,13930,14010,14010,13930,5620
|
|
20240619,121400,11549277170,14000,13990,14040,13990,1825
|
|
20240619,121300,11523714090,14040,13960,14040,13900,7375
|
|
20240619,121200,11420625540,13950,13930,13960,13880,1896
|
|
20240619,121100,11394235090,13890,13870,13910,13860,4859
|
|
20240619,121000,11326798360,13870,13900,13930,13860,6709
|
|
20240619,120900,11233699580,13900,13940,13940,13900,7793
|
|
20240619,120800,11125281690,13940,13960,13970,13940,3399
|
|
20240619,120700,11077863050,13960,13980,14000,13960,3019
|
|
20240619,120600,11035698440,14000,13960,14020,13950,2895
|
|
20240619,120500,10995218330,13960,13970,14010,13940,2944
|
|
20240619,120400,10954134580,13960,13970,14010,13960,2893
|
|
20240619,120300,10913696590,13970,14000,14030,13970,7680
|
|
20240619,120200,10806236110,14000,14080,14080,14000,7628
|
|
20240619,120100,10699252060,14080,14130,14130,14070,7161
|
|
20240619,120000,10598279860,14130,14140,14160,14120,1580
|
|
20240619,115900,10575953390,14150,14160,14170,14130,1642
|
|
20240619,115800,10552737350,14170,14160,14180,14130,2295
|
|
20240619,115700,10520254370,14170,14150,14180,14120,2980
|
|
20240619,115600,10478105360,14160,14120,14160,14110,1214
|
|
20240619,115500,10460955540,14120,14180,14180,14120,3305
|
|
20240619,115400,10414248490,14180,14180,14190,14100,2817
|
|
20240619,115300,10374424760,14200,14190,14230,14130,1631
|
|
20240619,115200,10351279620,14230,14100,14230,14090,3149
|
|
20240619,115100,10306788510,14090,14140,14160,14080,8786
|
|
20240619,115000,10182720130,14140,14220,14220,14100,13254
|
|
20240619,114900,9995064440,14220,14250,14250,14220,775
|
|
20240619,114800,9984034300,14240,14240,14260,14220,951
|
|
20240619,114700,9970485240,14270,14260,14290,14240,492
|
|
20240619,114600,9963464840,14270,14230,14270,14200,10170
|
|
20240619,114500,9818921740,14230,14260,14270,14230,2953
|
|
20240619,114400,9776857630,14260,14280,14300,14260,1048
|
|
20240619,114300,9761909920,14270,14270,14290,14250,3197
|
|
20240619,114200,9716279380,14260,14310,14310,14260,3487
|
|
20240619,114100,9666498100,14300,14330,14340,14300,7495
|
|
20240619,114000,9559249650,14330,14350,14360,14330,1359
|
|
20240619,113900,9539764330,14340,14350,14360,14340,1070
|
|
20240619,113800,9524408870,14350,14360,14370,14350,1384
|
|
20240619,113700,9504545000,14360,14360,14370,14360,1293
|
|
20240619,113600,9485976520,14360,14350,14370,14350,1621
|
|
20240619,113500,9462705820,14350,14390,14400,14350,3679
|
|
20240619,113400,9409819330,14390,14390,14400,14380,3035
|
|
20240619,113300,9366156450,14390,14380,14420,14380,7072
|
|
20240619,113200,9264376450,14390,14410,14420,14380,4913
|
|
20240619,113100,9193642560,14420,14460,14460,14420,695
|
|
20240619,113000,9183616920,14460,14530,14530,14420,9722
|
|
20240619,112900,9042950470,14520,14540,14540,14520,598
|
|
20240619,112800,9034263290,14520,14550,14590,14520,5828
|
|
20240619,112700,8949512850,14560,14550,14560,14550,262
|
|
20240619,112600,8945698550,14550,14540,14550,14520,2329
|
|
20240619,112500,8911852220,14540,14550,14550,14530,818
|
|
20240619,112400,8899958650,14540,14550,14550,14540,427
|
|
20240619,112300,8893747850,14550,14540,14550,14540,801
|
|
20240619,112200,8882098090,14530,14520,14540,14510,1808
|
|
20240619,112100,8855834510,14510,14510,14560,14450,7957
|
|
20240619,112000,8740443770,14510,14550,14560,14500,4900
|
|
20240619,111900,8669308340,14560,14600,14610,14560,3019
|
|
20240619,111800,8625273490,14600,14620,14630,14600,4833
|
|
20240619,111700,8554627290,14620,14650,14650,14620,2610
|
|
20240619,111600,8516438070,14650,14670,14720,14640,965
|
|
20240619,111500,8502305150,14660,14670,14720,14650,4261
|
|
20240619,111400,8439844090,14670,14710,14710,14670,3098
|
|
20240619,111300,8394347990,14700,14720,14720,14700,5253
|
|
20240619,111200,8317114240,14720,14710,14730,14710,547
|
|
20240619,111100,8309064140,14710,14740,14750,14710,1356
|
|
20240619,111000,8289095620,14750,14750,14750,14710,6773
|
|
20240619,110900,8189370970,14760,14760,14760,14740,1255
|
|
20240619,110800,8170859490,14750,14750,14770,14750,1700
|
|
20240619,110700,8145763120,14740,14730,14750,14730,381
|
|
20240619,110600,8140148090,14730,14730,14750,14720,1554
|
|
20240619,110500,8117256870,14720,14730,14730,14710,2272
|
|
20240619,110400,8083823260,14720,14710,14740,14710,603
|
|
20240619,110300,8074945010,14710,14740,14750,14710,1383
|
|
20240619,110200,8054582400,14740,14740,14740,14720,857
|
|
20240619,110100,8041959420,14750,14770,14770,14750,1439
|
|
20240619,110000,8020719430,14760,14810,14810,14730,2248
|
|
20240619,105900,7987560530,14750,14780,14830,14750,1061
|
|
20240619,105800,7971862600,14780,14710,14780,14710,997
|
|
20240619,105700,7957170930,14720,14730,14730,14710,1238
|
|
20240619,105600,7938949680,14730,14700,14730,14700,890
|
|
20240619,105500,7925858410,14710,14740,14740,14700,1839
|
|
20240619,105400,7898810610,14730,14700,14740,14700,733
|
|
20240619,105300,7888023850,14700,14710,14750,14700,2677
|
|
20240619,105200,7848634060,14700,14720,14730,14700,3083
|
|
20240619,105100,7803274780,14720,14720,14740,14720,2554
|
|
20240619,105000,7765667550,14720,14760,14770,14710,2989
|
|
20240619,104900,7721614050,14770,14780,14790,14770,3486
|
|
20240619,104800,7670096940,14790,14790,14800,14790,3759
|
|
20240619,104700,7614498020,14800,14800,14810,14790,2635
|
|
20240619,104600,7575507290,14800,14810,14810,14800,2591
|
|
20240619,104500,7537158910,14800,14820,14820,14800,2963
|
|
20240619,104400,7493292630,14820,14850,14850,14810,3100
|
|
20240619,104300,7447317330,14870,14870,14870,14850,3253
|
|
20240619,104200,7398981600,14860,14880,14880,14860,1729
|
|
20240619,104100,7373274700,14870,14900,14910,14870,5712
|
|
20240619,104000,7288243570,14910,14920,14930,14900,955
|
|
20240619,103900,7274000600,14920,14950,14950,14920,3279
|
|
20240619,103800,7225030790,14950,14940,14950,14930,1022
|
|
20240619,103700,7209759550,14940,14930,14940,14930,254
|
|
20240619,103600,7205966700,14930,14940,14940,14920,1100
|
|
20240619,103500,7189541990,14910,14900,14940,14890,1739
|
|
20240619,103400,7163636640,14950,14880,14990,14880,1013
|
|
20240619,103300,7148551920,14880,14880,14880,14860,2519
|
|
20240619,103200,7111094400,14880,14900,14900,14870,4714
|
|
20240619,103100,7040935660,14910,14960,14960,14900,6019
|
|
20240619,103000,6951139290,14960,14990,14990,14950,3972
|
|
20240619,102900,6891617360,14990,15010,15010,14990,7436
|
|
20240619,102800,6780079170,15030,15030,15030,15000,10899
|
|
20240619,102700,6616496520,15020,15020,15030,15020,1434
|
|
20240619,102600,6594954770,15020,15050,15050,15020,11827
|
|
20240619,102500,6417187630,15050,15080,15080,15050,6906
|
|
20240619,102400,6313224310,15080,15060,15080,15060,277
|
|
20240619,102300,6309049950,15070,15070,15070,15060,731
|
|
20240619,102200,6298039020,15060,15060,15070,15060,680
|
|
20240619,102100,6287795550,15070,15060,15070,15050,3050
|
|
20240619,102000,6241865150,15070,15070,15070,15060,1919
|
|
20240619,101900,6212957850,15070,15080,15080,15070,7182
|
|
20240619,101800,6104684530,15080,15160,15180,15080,4375
|
|
20240619,101700,6038652350,15110,15160,15180,15110,433
|
|
20240619,101600,6032095160,15190,15110,15190,15100,1443
|
|
20240619,101500,6010278470,15110,15110,15110,15080,2186
|
|
20240619,101400,5977284540,15090,15060,15110,15060,1081
|
|
20240619,101300,5960980270,15090,15060,15090,15050,718
|
|
20240619,101200,5950159790,15060,15040,15090,15040,1491
|
|
20240619,101100,5927719230,15050,15080,15090,15040,4229
|
|
20240619,101000,5864016230,15090,15120,15120,15070,2968
|
|
20240619,100900,5819227110,15120,15130,15130,15100,3166
|
|
20240619,100800,5771374460,15130,15120,15140,15120,2067
|
|
20240619,100700,5740086050,15100,15090,15150,15080,7841
|
|
20240619,100600,5621703880,15080,15120,15120,15080,2493
|
|
20240619,100500,5584040070,15120,15160,15160,15120,2061
|
|
20240619,100400,5552867720,15150,15180,15180,15140,3175
|
|
20240619,100300,5504760900,15170,15240,15240,15170,1397
|
|
20240619,100200,5483543540,15240,15160,15250,15150,2763
|
|
20240619,100100,5441517580,15160,15210,15210,15150,3024
|
|
20240619,100000,5395625350,15210,15150,15210,15150,1626
|
|
20240619,095900,5370950000,15150,15170,15170,15120,2561
|
|
20240619,095800,5332175400,15200,15190,15220,15160,1567
|
|
20240619,095700,5308363790,15170,15110,15170,15100,1578
|
|
20240619,095600,5284471990,15100,15060,15110,15050,852
|
|
20240619,095500,5271623170,15050,15050,15120,15030,3050
|
|
20240619,095400,5225722050,15050,15070,15080,15030,2135
|
|
20240619,095300,5193582190,15070,15100,15100,15070,2415
|
|
20240619,095200,5157157800,15100,15130,15170,15100,6599
|
|
20240619,095100,5057386360,15120,15130,15130,15120,1082
|
|
20240619,095000,5041020030,15120,15120,15130,15100,4241
|
|
20240619,094900,4976957890,15130,15160,15170,15110,2559
|
|
20240619,094800,4938214250,15170,15180,15190,15160,3458
|
|
20240619,094700,4885735520,15180,15210,15210,15170,2690
|
|
20240619,094600,4844883570,15210,15220,15250,15200,4089
|
|
20240619,094500,4782643470,15240,15200,15260,15200,1171
|
|
20240619,094400,4764813080,15260,15140,15260,15120,2416
|
|
20240619,094300,4728237900,15140,15330,15330,15140,13948
|
|
20240619,094200,4515482660,15310,15320,15390,15300,5115
|
|
20240619,094100,4437054390,15330,15330,15360,15280,1360
|
|
20240619,094000,4416193730,15360,15320,15360,15270,4645
|
|
20240619,093900,4345133840,15320,15370,15370,15270,2286
|
|
20240619,093800,4310158900,15300,15230,15300,15190,1918
|
|
20240619,093700,4280914890,15230,15170,15240,15100,4458
|
|
20240619,093600,4213488070,15180,15170,15180,15100,4087
|
|
20240619,093500,4151605230,15180,15320,15320,15170,8581
|
|
20240619,093400,4020662990,15310,15440,15440,15230,7214
|
|
20240619,093300,3910052100,15400,15470,15500,15380,7783
|
|
20240619,093200,3789905130,15430,15590,15600,15430,11894
|
|
20240619,093100,3605152780,15600,15600,15620,15570,13144
|
|
20240619,093000,3400057460,15590,15510,15600,15480,14042
|
|
20240619,092900,3181993250,15510,15470,15530,15430,7302
|
|
20240619,092800,3068829740,15430,15470,15500,15410,8128
|
|
20240619,092700,2942962930,15410,15400,15480,15350,15979
|
|
20240619,092600,2696618040,15400,15330,15400,15330,6255
|
|
20240619,092500,2600415220,15350,15250,15350,15250,6119
|
|
20240619,092400,2506808530,15270,15200,15280,15190,3317
|
|
20240619,092300,2456255090,15200,15210,15210,15190,5224
|
|
20240619,092200,2376846320,15210,15250,15250,15190,1765
|
|
20240619,092100,2349997670,15250,15300,15300,15200,4693
|
|
20240619,092000,2278533700,15290,15280,15300,15180,9841
|
|
20240619,091900,2128257280,15280,14950,15280,14950,11079
|
|
20240619,091800,1960253490,14990,14920,14990,14920,1000
|
|
20240619,091700,1945303950,14930,14920,14930,14900,502
|
|
20240619,091600,1937818700,14900,14940,14950,14900,2357
|
|
20240619,091500,1902637140,14940,14990,15030,14920,3156
|
|
20240619,091400,1855449930,15010,15010,15030,14960,5921
|
|
20240619,091300,1766687180,15030,14970,15040,14960,1952
|
|
20240619,091200,1737382440,15030,14890,15030,14830,2348
|
|
20240619,091100,1702281740,14830,14880,14900,14790,12909
|
|
20240619,091000,1510917640,14860,14980,15000,14860,8480
|
|
20240619,090900,1384385240,14970,15000,15050,14960,3302
|
|
20240619,090800,1334832210,15000,15010,15050,14950,3089
|
|
20240619,090700,1288558350,15010,15000,15080,15000,2135
|
|
20240619,090600,1256425180,15070,14900,15080,14880,3397
|
|
20240619,090500,1205625340,14890,14950,14950,14880,6226
|
|
20240619,090400,1112830080,14950,14940,14950,14900,8364
|
|
20240619,090300,988075320,14930,15050,15070,14910,12886
|
|
20240619,090200,794776040,15000,15100,15150,14980,12901
|
|
20240619,090100,600837820,15100,15070,15200,15010,10991
|
|
20240619,090000,434575640,15080,15160,15160,15060,28637
|