719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,205600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,205500,40265980990,18390,18390,18390,18390,0
|
|
20240613,205400,40265980990,18390,18390,18390,18390,0
|
|
20240613,205300,40265980990,18390,18390,18390,18390,0
|
|
20240613,205200,40265980990,18390,18390,18390,18390,0
|
|
20240613,205100,40265980990,18390,18390,18390,18390,0
|
|
20240613,205000,40265980990,18390,18390,18390,18390,0
|
|
20240613,204900,40265980990,18390,18390,18390,18390,0
|
|
20240613,204800,40265980990,18390,18390,18390,18390,0
|
|
20240613,204700,40265980990,18390,18390,18390,18390,0
|
|
20240613,204600,40265980990,18390,18390,18390,18390,0
|
|
20240613,204500,40265980990,18390,18390,18390,18390,0
|
|
20240613,204400,40265980990,18390,18390,18390,18390,0
|
|
20240613,204300,40265980990,18390,18390,18390,18390,0
|
|
20240613,204200,40265980990,18390,18390,18390,18390,0
|
|
20240613,204100,40265980990,18390,18390,18390,18390,0
|
|
20240613,204000,40265980990,18390,18390,18390,18390,0
|
|
20240613,203900,40265980990,18390,18390,18390,18390,0
|
|
20240613,203800,40265980990,18390,18390,18390,18390,0
|
|
20240613,203700,40265980990,18390,18390,18390,18390,0
|
|
20240613,203600,40265980990,18390,18390,18390,18390,0
|
|
20240613,203500,40265980990,18390,18390,18390,18390,0
|
|
20240613,203400,40265980990,18390,18390,18390,18390,0
|
|
20240613,203300,40265980990,18390,18390,18390,18390,0
|
|
20240613,203200,40265980990,18390,18390,18390,18390,0
|
|
20240613,203100,40265980990,18390,18390,18390,18390,0
|
|
20240613,203000,40265980990,18390,18390,18390,18390,0
|
|
20240613,202900,40265980990,18390,18390,18390,18390,0
|
|
20240613,202800,40265980990,18390,18390,18390,18390,0
|
|
20240613,202700,40265980990,18390,18390,18390,18390,0
|
|
20240613,202600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,202500,40265980990,18390,18390,18390,18390,0
|
|
20240613,202400,40265980990,18390,18390,18390,18390,0
|
|
20240613,202300,40265980990,18390,18390,18390,18390,0
|
|
20240613,202200,40265980990,18390,18390,18390,18390,0
|
|
20240613,202100,40265980990,18390,18390,18390,18390,0
|
|
20240613,202000,40265980990,18390,18390,18390,18390,0
|
|
20240613,201900,40265980990,18390,18390,18390,18390,0
|
|
20240613,201800,40265980990,18390,18390,18390,18390,0
|
|
20240613,201700,40265980990,18390,18390,18390,18390,0
|
|
20240613,201600,40265980990,18390,18390,18390,18390,0
|
|
20240613,201500,40265980990,18390,18390,18390,18390,0
|
|
20240613,201400,40265980990,18390,18390,18390,18390,0
|
|
20240613,201300,40265980990,18390,18390,18390,18390,0
|
|
20240613,201200,40265980990,18390,18390,18390,18390,0
|
|
20240613,201100,40265980990,18390,18390,18390,18390,0
|
|
20240613,201000,40265980990,18390,18390,18390,18390,0
|
|
20240613,200900,40265980990,18390,18390,18390,18390,0
|
|
20240613,200800,40265980990,18390,18390,18390,18390,0
|
|
20240613,200700,40265980990,18390,18390,18390,18390,0
|
|
20240613,200600,40265980990,18390,18390,18390,18390,0
|
|
20240613,200500,40265980990,18390,18390,18390,18390,0
|
|
20240613,200400,40265980990,18390,18390,18390,18390,0
|
|
20240613,200300,40265980990,18390,18390,18390,18390,0
|
|
20240613,200200,40265980990,18390,18390,18390,18390,0
|
|
20240613,200100,40265980990,18390,18390,18390,18390,0
|
|
20240613,200000,40265980990,18390,18390,18390,18390,0
|
|
20240613,195900,40265980990,18390,18390,18390,18390,0
|
|
20240613,195800,40265980990,18390,18390,18390,18390,0
|
|
20240613,195700,40265980990,18390,18390,18390,18390,0
|
|
20240613,195600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,195500,40265980990,18390,18390,18390,18390,0
|
|
20240613,195400,40265980990,18390,18390,18390,18390,0
|
|
20240613,195300,40265980990,18390,18390,18390,18390,0
|
|
20240613,195200,40265980990,18390,18390,18390,18390,0
|
|
20240613,195100,40265980990,18390,18390,18390,18390,0
|
|
20240613,195000,40265980990,18390,18390,18390,18390,0
|
|
20240613,194900,40265980990,18390,18390,18390,18390,0
|
|
20240613,194800,40265980990,18390,18390,18390,18390,0
|
|
20240613,194700,40265980990,18390,18390,18390,18390,0
|
|
20240613,194600,40265980990,18390,18390,18390,18390,0
|
|
20240613,194500,40265980990,18390,18390,18390,18390,0
|
|
20240613,194400,40265980990,18390,18390,18390,18390,0
|
|
20240613,194300,40265980990,18390,18390,18390,18390,0
|
|
20240613,194200,40265980990,18390,18390,18390,18390,0
|
|
20240613,194100,40265980990,18390,18390,18390,18390,0
|
|
20240613,194000,40265980990,18390,18390,18390,18390,0
|
|
20240613,193900,40265980990,18390,18390,18390,18390,0
|
|
20240613,193800,40265980990,18390,18390,18390,18390,0
|
|
20240613,193700,40265980990,18390,18390,18390,18390,0
|
|
20240613,193600,40265980990,18390,18390,18390,18390,0
|
|
20240613,193500,40265980990,18390,18390,18390,18390,0
|
|
20240613,193400,40265980990,18390,18390,18390,18390,0
|
|
20240613,193300,40265980990,18390,18390,18390,18390,0
|
|
20240613,193200,40265980990,18390,18390,18390,18390,0
|
|
20240613,193100,40265980990,18390,18390,18390,18390,0
|
|
20240613,193000,40265980990,18390,18390,18390,18390,0
|
|
20240613,192900,40265980990,18390,18390,18390,18390,0
|
|
20240613,192800,40265980990,18390,18390,18390,18390,0
|
|
20240613,192700,40265980990,18390,18390,18390,18390,0
|
|
20240613,192600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,192500,40265980990,18390,18390,18390,18390,0
|
|
20240613,192400,40265980990,18390,18390,18390,18390,0
|
|
20240613,192300,40265980990,18390,18390,18390,18390,0
|
|
20240613,192200,40265980990,18390,18390,18390,18390,0
|
|
20240613,192100,40265980990,18390,18390,18390,18390,0
|
|
20240613,192000,40265980990,18390,18390,18390,18390,0
|
|
20240613,191900,40265980990,18390,18390,18390,18390,0
|
|
20240613,191800,40265980990,18390,18390,18390,18390,0
|
|
20240613,191700,40265980990,18390,18390,18390,18390,0
|
|
20240613,191600,40265980990,18390,18390,18390,18390,0
|
|
20240613,191500,40265980990,18390,18390,18390,18390,0
|
|
20240613,191400,40265980990,18390,18390,18390,18390,0
|
|
20240613,191300,40265980990,18390,18390,18390,18390,0
|
|
20240613,191200,40265980990,18390,18390,18390,18390,0
|
|
20240613,191100,40265980990,18390,18390,18390,18390,0
|
|
20240613,191000,40265980990,18390,18390,18390,18390,0
|
|
20240613,190900,40265980990,18390,18390,18390,18390,0
|
|
20240613,190800,40265980990,18390,18390,18390,18390,0
|
|
20240613,190700,40265980990,18390,18390,18390,18390,0
|
|
20240613,190600,40265980990,18390,18390,18390,18390,0
|
|
20240613,190500,40265980990,18390,18390,18390,18390,0
|
|
20240613,190400,40265980990,18390,18390,18390,18390,0
|
|
20240613,190300,40265980990,18390,18390,18390,18390,0
|
|
20240613,190200,40265980990,18390,18390,18390,18390,0
|
|
20240613,190100,40265980990,18390,18390,18390,18390,0
|
|
20240613,190000,40265980990,18390,18390,18390,18390,0
|
|
20240613,185900,40265980990,18390,18390,18390,18390,0
|
|
20240613,185800,40265980990,18390,18390,18390,18390,0
|
|
20240613,185700,40265980990,18390,18390,18390,18390,0
|
|
20240613,185600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,185500,40265980990,18390,18390,18390,18390,0
|
|
20240613,185400,40265980990,18390,18390,18390,18390,0
|
|
20240613,185300,40265980990,18390,18390,18390,18390,0
|
|
20240613,185200,40265980990,18390,18390,18390,18390,0
|
|
20240613,185100,40265980990,18390,18390,18390,18390,0
|
|
20240613,185000,40265980990,18390,18390,18390,18390,0
|
|
20240613,184900,40265980990,18390,18390,18390,18390,0
|
|
20240613,184800,40265980990,18390,18390,18390,18390,0
|
|
20240613,184700,40265980990,18390,18390,18390,18390,0
|
|
20240613,184600,40265980990,18390,18390,18390,18390,0
|
|
20240613,184500,40265980990,18390,18390,18390,18390,0
|
|
20240613,184400,40265980990,18390,18390,18390,18390,0
|
|
20240613,184300,40265980990,18390,18390,18390,18390,0
|
|
20240613,184200,40265980990,18390,18390,18390,18390,0
|
|
20240613,184100,40265980990,18390,18390,18390,18390,0
|
|
20240613,184000,40265980990,18390,18390,18390,18390,0
|
|
20240613,183900,40265980990,18390,18390,18390,18390,0
|
|
20240613,183800,40265980990,18390,18390,18390,18390,0
|
|
20240613,183700,40265980990,18390,18390,18390,18390,0
|
|
20240613,183600,40265980990,18390,18390,18390,18390,0
|
|
20240613,183500,40265980990,18390,18390,18390,18390,0
|
|
20240613,183400,40265980990,18390,18390,18390,18390,0
|
|
20240613,183300,40265980990,18390,18390,18390,18390,0
|
|
20240613,183200,40265980990,18390,18390,18390,18390,0
|
|
20240613,183100,40265980990,18390,18390,18390,18390,0
|
|
20240613,183000,40265980990,18390,18390,18390,18390,0
|
|
20240613,182900,40265980990,18390,18390,18390,18390,0
|
|
20240613,182800,40265980990,18390,18390,18390,18390,0
|
|
20240613,182700,40265980990,18390,18390,18390,18390,0
|
|
20240613,182600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,182500,40265980990,18390,18390,18390,18390,0
|
|
20240613,182400,40265980990,18390,18390,18390,18390,0
|
|
20240613,182300,40265980990,18390,18390,18390,18390,0
|
|
20240613,182200,40265980990,18390,18390,18390,18390,0
|
|
20240613,182100,40265980990,18390,18390,18390,18390,0
|
|
20240613,182000,40265980990,18390,18390,18390,18390,0
|
|
20240613,181900,40265980990,18390,18390,18390,18390,0
|
|
20240613,181800,40265980990,18390,18390,18390,18390,0
|
|
20240613,181700,40265980990,18390,18390,18390,18390,0
|
|
20240613,181600,40265980990,18390,18390,18390,18390,0
|
|
20240613,181500,40265980990,18390,18390,18390,18390,0
|
|
20240613,181400,40265980990,18390,18390,18390,18390,0
|
|
20240613,181300,40265980990,18390,18390,18390,18390,0
|
|
20240613,181200,40265980990,18390,18390,18390,18390,0
|
|
20240613,181100,40265980990,18390,18390,18390,18390,0
|
|
20240613,181000,40265980990,18390,18390,18390,18390,0
|
|
20240613,180900,40265980990,18390,18390,18390,18390,0
|
|
20240613,180800,40265980990,18390,18390,18390,18390,0
|
|
20240613,180700,40265980990,18390,18390,18390,18390,0
|
|
20240613,180600,40265980990,18390,18390,18390,18390,0
|
|
20240613,180500,40265980990,18390,18390,18390,18390,0
|
|
20240613,180400,40265980990,18390,18390,18390,18390,0
|
|
20240613,180300,40265980990,18390,18390,18390,18390,0
|
|
20240613,180200,40265980990,18390,18390,18390,18390,0
|
|
20240613,180100,40265980990,18390,18390,18390,18390,0
|
|
20240613,180000,40265980990,18390,18390,18390,18390,0
|
|
20240613,175900,40265980990,18390,18390,18390,18390,0
|
|
20240613,175800,40265980990,18390,18390,18390,18390,0
|
|
20240613,175700,40265980990,18390,18390,18390,18390,0
|
|
20240613,175600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,175500,40265980990,18390,18390,18390,18390,0
|
|
20240613,175400,40265980990,18390,18390,18390,18390,0
|
|
20240613,175300,40265980990,18390,18390,18390,18390,0
|
|
20240613,175200,40265980990,18390,18390,18390,18390,0
|
|
20240613,175100,40265980990,18390,18390,18390,18390,0
|
|
20240613,175000,40265980990,18390,18390,18390,18390,0
|
|
20240613,174900,40265980990,18390,18390,18390,18390,0
|
|
20240613,174800,40265980990,18390,18390,18390,18390,0
|
|
20240613,174700,40265980990,18390,18390,18390,18390,0
|
|
20240613,174600,40265980990,18390,18390,18390,18390,0
|
|
20240613,174500,40265980990,18390,18390,18390,18390,0
|
|
20240613,174400,40265980990,18390,18390,18390,18390,0
|
|
20240613,174300,40265980990,18390,18390,18390,18390,0
|
|
20240613,174200,40265980990,18390,18390,18390,18390,0
|
|
20240613,174100,40265980990,18390,18390,18390,18390,0
|
|
20240613,174000,40265980990,18390,18390,18390,18390,0
|
|
20240613,173900,40265980990,18390,18390,18390,18390,0
|
|
20240613,173800,40265980990,18390,18390,18390,18390,0
|
|
20240613,173700,40265980990,18390,18390,18390,18390,0
|
|
20240613,173600,40265980990,18390,18390,18390,18390,0
|
|
20240613,173500,40265980990,18390,18390,18390,18390,0
|
|
20240613,173400,40265980990,18390,18390,18390,18390,0
|
|
20240613,173300,40265980990,18390,18390,18390,18390,0
|
|
20240613,173200,40265980990,18390,18390,18390,18390,0
|
|
20240613,173100,40265980990,18390,18390,18390,18390,0
|
|
20240613,173000,40265980990,18390,18390,18390,18390,0
|
|
20240613,172900,40265980990,18390,18390,18390,18390,0
|
|
20240613,172800,40265980990,18390,18390,18390,18390,0
|
|
20240613,172700,40265980990,18390,18390,18390,18390,0
|
|
20240613,172600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,172500,40265980990,18390,18390,18390,18390,0
|
|
20240613,172400,40265980990,18390,18390,18390,18390,0
|
|
20240613,172300,40265980990,18390,18390,18390,18390,0
|
|
20240613,172200,40265980990,18390,18390,18390,18390,0
|
|
20240613,172100,40265980990,18390,18390,18390,18390,0
|
|
20240613,172000,40265980990,18390,18390,18390,18390,0
|
|
20240613,171900,40265980990,18390,18390,18390,18390,0
|
|
20240613,171800,40265980990,18390,18390,18390,18390,0
|
|
20240613,171700,40265980990,18390,18390,18390,18390,0
|
|
20240613,171600,40265980990,18390,18390,18390,18390,0
|
|
20240613,171500,40265980990,18390,18390,18390,18390,0
|
|
20240613,171400,40265980990,18390,18390,18390,18390,0
|
|
20240613,171300,40265980990,18390,18390,18390,18390,0
|
|
20240613,171200,40265980990,18390,18390,18390,18390,0
|
|
20240613,171100,40265980990,18390,18390,18390,18390,0
|
|
20240613,171000,40265980990,18390,18390,18390,18390,0
|
|
20240613,170900,40265980990,18390,18390,18390,18390,0
|
|
20240613,170800,40265980990,18390,18390,18390,18390,0
|
|
20240613,170700,40265980990,18390,18390,18390,18390,0
|
|
20240613,170600,40265980990,18390,18390,18390,18390,0
|
|
20240613,170500,40265980990,18390,18390,18390,18390,0
|
|
20240613,170400,40265980990,18390,18390,18390,18390,0
|
|
20240613,170300,40265980990,18390,18390,18390,18390,0
|
|
20240613,170200,40265980990,18390,18390,18390,18390,0
|
|
20240613,170100,40265980990,18390,18390,18390,18390,0
|
|
20240613,170000,40265980990,18390,18390,18390,18390,0
|
|
20240613,165900,40265980990,18390,18390,18390,18390,0
|
|
20240613,165800,40265980990,18390,18390,18390,18390,0
|
|
20240613,165700,40265980990,18390,18390,18390,18390,0
|
|
20240613,165600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,165500,40265980990,18390,18390,18390,18390,0
|
|
20240613,165400,40265980990,18390,18390,18390,18390,0
|
|
20240613,165300,40265980990,18390,18390,18390,18390,0
|
|
20240613,165200,40265980990,18390,18390,18390,18390,0
|
|
20240613,165100,40265980990,18390,18390,18390,18390,0
|
|
20240613,165000,40265980990,18390,18390,18390,18390,0
|
|
20240613,164900,40265980990,18390,18390,18390,18390,0
|
|
20240613,164800,40265980990,18390,18390,18390,18390,0
|
|
20240613,164700,40265980990,18390,18390,18390,18390,0
|
|
20240613,164600,40265980990,18390,18390,18390,18390,0
|
|
20240613,164500,40265980990,18390,18390,18390,18390,0
|
|
20240613,164400,40265980990,18390,18390,18390,18390,0
|
|
20240613,164300,40265980990,18390,18390,18390,18390,0
|
|
20240613,164200,40265980990,18390,18390,18390,18390,0
|
|
20240613,164100,40265980990,18390,18390,18390,18390,0
|
|
20240613,164000,40265980990,18390,18390,18390,18390,0
|
|
20240613,163900,40265980990,18390,18390,18390,18390,0
|
|
20240613,163800,40265980990,18390,18390,18390,18390,0
|
|
20240613,163700,40265980990,18390,18390,18390,18390,0
|
|
20240613,163600,40265980990,18390,18390,18390,18390,0
|
|
20240613,163500,40265980990,18390,18390,18390,18390,0
|
|
20240613,163400,40265980990,18390,18390,18390,18390,0
|
|
20240613,163300,40265980990,18390,18390,18390,18390,0
|
|
20240613,163200,40265980990,18390,18390,18390,18390,0
|
|
20240613,163100,40265980990,18390,18390,18390,18390,0
|
|
20240613,163000,40265980990,18390,18390,18390,18390,0
|
|
20240613,162900,40265980990,18390,18390,18390,18390,0
|
|
20240613,162800,40265980990,18390,18390,18390,18390,0
|
|
20240613,162700,40265980990,18390,18390,18390,18390,0
|
|
20240613,162600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,162500,40265980990,18390,18390,18390,18390,0
|
|
20240613,162400,40265980990,18390,18390,18390,18390,0
|
|
20240613,162300,40265980990,18390,18390,18390,18390,0
|
|
20240613,162200,40265980990,18390,18390,18390,18390,0
|
|
20240613,162100,40265980990,18390,18390,18390,18390,0
|
|
20240613,162000,40265980990,18390,18390,18390,18390,0
|
|
20240613,161900,40265980990,18390,18390,18390,18390,0
|
|
20240613,161800,40265980990,18390,18390,18390,18390,0
|
|
20240613,161700,40265980990,18390,18390,18390,18390,0
|
|
20240613,161600,40265980990,18390,18390,18390,18390,0
|
|
20240613,161500,40265980990,18390,18390,18390,18390,0
|
|
20240613,161400,40265980990,18390,18390,18390,18390,0
|
|
20240613,161300,40265980990,18390,18390,18390,18390,0
|
|
20240613,161200,40265980990,18390,18390,18390,18390,0
|
|
20240613,161100,40265980990,18390,18390,18390,18390,0
|
|
20240613,161000,40265980990,18390,18390,18390,18390,0
|
|
20240613,160900,40265980990,18390,18390,18390,18390,0
|
|
20240613,160800,40265980990,18390,18390,18390,18390,0
|
|
20240613,160700,40265980990,18390,18390,18390,18390,0
|
|
20240613,160600,40265980990,18390,18390,18390,18390,0
|
|
20240613,160500,40265980990,18390,18390,18390,18390,0
|
|
20240613,160400,40265980990,18390,18390,18390,18390,0
|
|
20240613,160300,40265980990,18390,18390,18390,18390,0
|
|
20240613,160200,40265980990,18390,18390,18390,18390,0
|
|
20240613,160100,40265980990,18390,18390,18390,18390,0
|
|
20240613,160000,40265980990,18390,18390,18390,18390,0
|
|
20240613,155900,40265980990,18390,18390,18390,18390,0
|
|
20240613,155800,40265980990,18390,18390,18390,18390,0
|
|
20240613,155700,40265980990,18390,18390,18390,18390,0
|
|
20240613,155600,40265980990,18390,18390,18390,18390,235632
|
|
20240613,155500,40265980990,18390,18390,18390,18390,0
|
|
20240613,155400,40265980990,18390,18390,18390,18390,0
|
|
20240613,155300,40265980990,18390,18390,18390,18390,0
|
|
20240613,155200,40265980990,18390,18390,18390,18390,0
|
|
20240613,155100,40265980990,18390,18390,18390,18390,0
|
|
20240613,155000,40265980990,18390,18390,18390,18390,0
|
|
20240613,154900,40265980990,18390,18390,18390,18390,0
|
|
20240613,154800,40265980990,18390,18390,18390,18390,0
|
|
20240613,154700,40265980990,18390,18390,18390,18390,0
|
|
20240613,154600,40265980990,18390,18390,18390,18390,0
|
|
20240613,154500,40265980990,18390,18390,18390,18390,0
|
|
20240613,154400,40265980990,18390,18390,18390,18390,0
|
|
20240613,154300,40265980990,18390,18390,18390,18390,0
|
|
20240613,154200,40265980990,18390,18390,18390,18390,0
|
|
20240613,154100,40265980990,18390,18390,18390,18390,0
|
|
20240613,154000,40265980990,18390,18390,18390,18390,0
|
|
20240613,153900,40265980990,18390,18390,18390,18390,0
|
|
20240613,153800,40265980990,18390,18390,18390,18390,0
|
|
20240613,153700,40265980990,18390,18390,18390,18390,0
|
|
20240613,153600,40265980990,18390,18390,18390,18390,0
|
|
20240613,153500,40265980990,18390,18390,18390,18390,0
|
|
20240613,153400,40265980990,18390,18390,18390,18390,0
|
|
20240613,153300,40265980990,18390,18390,18390,18390,0
|
|
20240613,153200,40265980990,18390,18390,18390,18390,0
|
|
20240613,153100,40265980990,18390,18390,18390,18390,0
|
|
20240613,153000,40265980990,18390,18390,18390,18390,235632
|
|
20240613,152900,35932708510,18470,18470,18470,18470,0
|
|
20240613,152800,35932708510,18470,18470,18470,18470,0
|
|
20240613,152700,35932708510,18470,18470,18470,18470,0
|
|
20240613,152600,35932708510,18470,18470,18470,18470,0
|
|
20240613,152500,35932708510,18470,18470,18470,18470,0
|
|
20240613,152400,35932708510,18470,18470,18470,18470,0
|
|
20240613,152300,35932708510,18470,18470,18470,18470,0
|
|
20240613,152200,35932708510,18470,18470,18470,18470,0
|
|
20240613,152100,35932708510,18470,18470,18470,18470,0
|
|
20240613,152000,35932708510,18470,18470,18470,18470,0
|
|
20240613,151900,35932708510,18470,18450,18490,18440,4028
|
|
20240613,151800,35858327820,18450,18470,18470,18440,2621
|
|
20240613,151700,35809961480,18470,18450,18490,18440,1429
|
|
20240613,151600,35783576890,18450,18500,18500,18450,4110
|
|
20240613,151500,35707635660,18500,18430,18500,18420,15034
|
|
20240613,151400,35430271260,18430,18440,18440,18430,4755
|
|
20240613,151300,35342620670,18430,18430,18440,18430,2714
|
|
20240613,151200,35292594970,18440,18430,18440,18430,2342
|
|
20240613,151100,35249423430,18440,18440,18440,18430,1226
|
|
20240613,151000,35226821960,18440,18420,18440,18420,9637
|
|
20240613,150900,35049212960,18430,18420,18430,18420,1405
|
|
20240613,150800,35023327570,18430,18430,18430,18420,794
|
|
20240613,150700,35008699370,18420,18430,18430,18420,2668
|
|
20240613,150600,34959546980,18430,18430,18430,18420,2109
|
|
20240613,150500,34920692170,18430,18430,18440,18420,1940
|
|
20240613,150400,34884936900,18440,18430,18440,18430,525
|
|
20240613,150300,34875257080,18440,18430,18440,18430,1798
|
|
20240613,150200,34842114820,18430,18460,18460,18430,1899
|
|
20240613,150100,34807090690,18440,18440,18480,18420,10654
|
|
20240613,150000,34610601510,18430,18450,18450,18430,4227
|
|
20240613,145900,34532672730,18450,18440,18450,18440,1153
|
|
20240613,145800,34511407360,18450,18450,18450,18440,2135
|
|
20240613,145700,34472032030,18450,18420,18450,18410,3778
|
|
20240613,145600,34402427550,18460,18460,18470,18410,8189
|
|
20240613,145500,34251380380,18470,18530,18530,18470,13716
|
|
20240613,145400,33997637840,18530,18430,18530,18420,13008
|
|
20240613,145300,33757281470,18440,18420,18440,18420,3701
|
|
20240613,145200,33689076650,18430,18420,18430,18420,910
|
|
20240613,145100,33672312140,18420,18440,18440,18420,2933
|
|
20240613,145000,33618260430,18440,18440,18440,18430,807
|
|
20240613,144900,33603385820,18440,18430,18440,18420,1398
|
|
20240613,144800,33577619110,18430,18440,18440,18420,1797
|
|
20240613,144700,33544498740,18440,18460,18460,18440,3727
|
|
20240613,144600,33475745560,18460,18500,18510,18460,6980
|
|
20240613,144500,33346681290,18510,18500,18510,18500,2271
|
|
20240613,144400,33304658370,18500,18510,18510,18500,1047
|
|
20240613,144300,33285279570,18510,18490,18510,18490,2559
|
|
20240613,144200,33237933890,18490,18480,18490,18480,1546
|
|
20240613,144100,33209348910,18490,18490,18490,18480,1225
|
|
20240613,144000,33186699880,18490,18500,18500,18480,1248
|
|
20240613,143900,33163620940,18490,18520,18520,18480,2647
|
|
20240613,143800,33114664730,18520,18520,18530,18500,4025
|
|
20240613,143700,33040140380,18520,18560,18570,18520,11618
|
|
20240613,143600,32824583220,18550,18560,18560,18550,3890
|
|
20240613,143500,32752391250,18560,18550,18560,18550,1040
|
|
20240613,143400,32733090890,18560,18550,18560,18550,2641
|
|
20240613,143300,32684082660,18560,18500,18560,18470,14085
|
|
20240613,143200,32423216410,18490,18470,18500,18460,10846
|
|
20240613,143100,32222796710,18460,18430,18480,18430,2448
|
|
20240613,143000,32177612210,18450,18480,18480,18440,4527
|
|
20240613,142900,32094041090,18480,18470,18480,18470,2225
|
|
20240613,142800,32052939470,18470,18480,18490,18470,1553
|
|
20240613,142700,32024249750,18490,18490,18490,18480,672
|
|
20240613,142600,32011827030,18490,18490,18490,18480,1359
|
|
20240613,142500,31986705130,18490,18480,18500,18470,1426
|
|
20240613,142400,31960336000,18480,18490,18500,18470,4043
|
|
20240613,142300,31885601040,18480,18490,18490,18470,1675
|
|
20240613,142200,31854645890,18490,18480,18490,18470,1979
|
|
20240613,142100,31818073080,18480,18480,18480,18470,1969
|
|
20240613,142000,31781696690,18470,18480,18490,18470,3249
|
|
20240613,141900,31721655770,18480,18490,18490,18470,2970
|
|
20240613,141800,31666767830,18490,18490,18490,18480,1047
|
|
20240613,141700,31647410270,18480,18520,18520,18470,10787
|
|
20240613,141600,31447906900,18510,18510,18520,18480,5251
|
|
20240613,141500,31350786790,18510,18500,18520,18500,4085
|
|
20240613,141400,31275179580,18500,18480,18510,18470,1651
|
|
20240613,141300,31244644060,18470,18450,18480,18450,2446
|
|
20240613,141200,31199491580,18450,18450,18460,18450,3206
|
|
20240613,141100,31140335080,18460,18520,18520,18450,16687
|
|
20240613,141000,30832005390,18520,18540,18540,18520,3306
|
|
20240613,140900,30770754660,18530,18530,18540,18520,2794
|
|
20240613,140800,30718986260,18530,18530,18530,18520,1351
|
|
20240613,140700,30693954020,18530,18520,18530,18520,941
|
|
20240613,140600,30676517950,18530,18520,18530,18510,2614
|
|
20240613,140500,30628114240,18530,18530,18540,18520,4092
|
|
20240613,140400,30552285880,18530,18490,18530,18490,13324
|
|
20240613,140300,30305719590,18490,18410,18500,18400,18806
|
|
20240613,140200,29958333360,18410,18400,18420,18400,843
|
|
20240613,140100,29942812270,18400,18420,18420,18390,1881
|
|
20240613,140000,29908195210,18420,18430,18430,18390,2257
|
|
20240613,135900,29866625970,18410,18400,18430,18390,4925
|
|
20240613,135800,29775948920,18400,18360,18400,18360,2874
|
|
20240613,135700,29723135910,18370,18340,18370,18330,5887
|
|
20240613,135600,29615125460,18330,18340,18340,18330,1125
|
|
20240613,135500,29594502070,18330,18330,18350,18330,824
|
|
20240613,135400,29579390070,18330,18340,18350,18330,958
|
|
20240613,135300,29561822870,18330,18330,18340,18330,1316
|
|
20240613,135200,29537693360,18340,18330,18340,18330,2012
|
|
20240613,135100,29500799720,18340,18350,18350,18330,606
|
|
20240613,135000,29489680520,18330,18340,18350,18330,1310
|
|
20240613,134900,29465652090,18340,18330,18340,18330,984
|
|
20240613,134800,29447609600,18340,18330,18340,18320,1200
|
|
20240613,134700,29425606450,18330,18320,18340,18310,596
|
|
20240613,134600,29414680880,18320,18330,18340,18310,1093
|
|
20240613,134500,29394660410,18330,18330,18340,18320,1264
|
|
20240613,134400,29371491420,18330,18340,18340,18320,601
|
|
20240613,134300,29360478420,18340,18310,18340,18310,1294
|
|
20240613,134200,29336774130,18310,18350,18350,18310,2707
|
|
20240613,134100,29287180090,18350,18350,18350,18340,898
|
|
20240613,134000,29270703720,18350,18350,18350,18310,1128
|
|
20240613,133900,29250032470,18350,18350,18360,18300,4883
|
|
20240613,133800,29160507060,18350,18350,18360,18330,768
|
|
20240613,133700,29146416570,18350,18350,18360,18350,526
|
|
20240613,133600,29136760910,18350,18370,18370,18330,2144
|
|
20240613,133500,29097407840,18360,18370,18370,18360,8427
|
|
20240613,133400,28942675460,18370,18380,18380,18340,1796
|
|
20240613,133300,28909692750,18380,18370,18380,18360,1420
|
|
20240613,133200,28883603180,18370,18350,18380,18320,8740
|
|
20240613,133100,28723133200,18330,18330,18350,18320,2980
|
|
20240613,133000,28668485560,18320,18330,18340,18320,1712
|
|
20240613,132900,28637109870,18320,18310,18330,18290,7335
|
|
20240613,132800,28502893890,18310,18300,18310,18290,1182
|
|
20240613,132700,28481263930,18300,18300,18310,18280,2497
|
|
20240613,132600,28435579120,18300,18280,18300,18270,3198
|
|
20240613,132500,28377118900,18280,18290,18290,18280,1405
|
|
20240613,132400,28351432780,18280,18290,18290,18280,832
|
|
20240613,132300,28336218390,18290,18270,18300,18270,2277
|
|
20240613,132200,28294579910,18280,18300,18300,18270,3722
|
|
20240613,132100,28226538450,18290,18310,18310,18280,6784
|
|
20240613,132000,28102473390,18300,18320,18320,18300,14837
|
|
20240613,131900,27830881150,18320,18320,18330,18310,2377
|
|
20240613,131800,27787333240,18330,18330,18350,18320,712
|
|
20240613,131700,27774279120,18330,18350,18350,18320,2177
|
|
20240613,131600,27734363900,18350,18360,18360,18340,1554
|
|
20240613,131500,27705844400,18360,18340,18360,18340,1285
|
|
20240613,131400,27682259860,18360,18340,18360,18340,313
|
|
20240613,131300,27676515770,18360,18350,18360,18340,534
|
|
20240613,131200,27666715930,18340,18350,18360,18340,1462
|
|
20240613,131100,27639884130,18340,18360,18370,18340,858
|
|
20240613,131000,27624136000,18370,18340,18370,18330,4813
|
|
20240613,130900,27535838860,18330,18320,18340,18310,2209
|
|
20240613,130800,27495362440,18310,18320,18320,18310,2834
|
|
20240613,130700,27443446760,18320,18320,18330,18310,1222
|
|
20240613,130600,27421059170,18330,18320,18330,18310,988
|
|
20240613,130500,27402954830,18330,18340,18340,18310,1471
|
|
20240613,130400,27376004210,18340,18330,18340,18320,980
|
|
20240613,130300,27358040180,18330,18330,18340,18310,5980
|
|
20240613,130200,27248476570,18340,18360,18370,18330,7090
|
|
20240613,130100,27118406810,18370,18370,18380,18360,1086
|
|
20240613,130000,27098459690,18370,18370,18380,18350,1246
|
|
20240613,125900,27075569320,18370,18370,18370,18350,1177
|
|
20240613,125800,27053955550,18370,18360,18370,18350,1384
|
|
20240613,125700,27028541030,18360,18360,18360,18350,1820
|
|
20240613,125600,26995130420,18370,18360,18370,18350,878
|
|
20240613,125500,26979013140,18360,18350,18370,18350,910
|
|
20240613,125400,26962305570,18350,18350,18360,18340,1222
|
|
20240613,125300,26939881300,18350,18340,18350,18340,1479
|
|
20240613,125200,26912754030,18340,18360,18360,18340,1117
|
|
20240613,125100,26892262570,18350,18370,18370,18350,1811
|
|
20240613,125000,26859019710,18360,18360,18370,18350,425
|
|
20240613,124900,26851214490,18370,18360,18370,18350,1084
|
|
20240613,124800,26831317010,18360,18380,18380,18350,1528
|
|
20240613,124700,26803255160,18360,18370,18380,18360,776
|
|
20240613,124600,26789000420,18370,18370,18370,18360,784
|
|
20240613,124500,26774603640,18360,18390,18400,18360,2447
|
|
20240613,124400,26729639720,18390,18380,18390,18370,844
|
|
20240613,124300,26714130080,18380,18370,18380,18360,1965
|
|
20240613,124200,26678031450,18370,18400,18410,18370,5066
|
|
20240613,124100,26584897880,18400,18410,18410,18390,530
|
|
20240613,124000,26575144920,18400,18400,18410,18400,1376
|
|
20240613,123900,26549825880,18400,18400,18400,18370,855
|
|
20240613,123800,26534100790,18400,18390,18400,18380,1052
|
|
20240613,123700,26514751510,18400,18390,18400,18380,549
|
|
20240613,123600,26504655060,18390,18400,18410,18370,538
|
|
20240613,123500,26494765450,18410,18410,18410,18360,821
|
|
20240613,123400,26479667390,18410,18400,18430,18360,804
|
|
20240613,123300,26464864960,18430,18380,18440,18380,3140
|
|
20240613,123200,26407107380,18390,18350,18390,18330,4450
|
|
20240613,123100,26325436370,18350,18350,18350,18340,1631
|
|
20240613,123000,26295520510,18350,18350,18350,18340,2830
|
|
20240613,122900,26243611050,18340,18380,18380,18340,10942
|
|
20240613,122800,26042726300,18370,18380,18390,18370,1263
|
|
20240613,122700,26019521490,18380,18370,18390,18370,1592
|
|
20240613,122600,25990263860,18380,18380,18390,18370,943
|
|
20240613,122500,25972935030,18390,18390,18390,18380,2059
|
|
20240613,122400,25935087180,18380,18390,18390,18370,1156
|
|
20240613,122300,25913836280,18390,18420,18420,18360,19903
|
|
20240613,122200,25547885750,18420,18410,18420,18400,3394
|
|
20240613,122100,25485402550,18410,18410,18440,18410,1233
|
|
20240613,122000,25462688830,18430,18420,18430,18410,841
|
|
20240613,121900,25447200780,18420,18420,18440,18410,806
|
|
20240613,121800,25432351300,18430,18420,18430,18410,1185
|
|
20240613,121700,25410525320,18420,18460,18470,18410,3676
|
|
20240613,121600,25342782110,18450,18480,18480,18450,1334
|
|
20240613,121500,25318162710,18480,18470,18490,18450,895
|
|
20240613,121400,25301629660,18470,18480,18490,18460,601
|
|
20240613,121300,25290525840,18480,18460,18480,18460,1119
|
|
20240613,121200,25269855320,18460,18470,18470,18440,642
|
|
20240613,121100,25258003290,18470,18450,18470,18440,1994
|
|
20240613,121000,25221194710,18460,18480,18480,18450,1027
|
|
20240613,120900,25202241510,18460,18470,18480,18440,2279
|
|
20240613,120800,25160184130,18470,18480,18490,18460,1646
|
|
20240613,120700,25129778890,18480,18460,18480,18450,558
|
|
20240613,120600,25119472080,18470,18470,18470,18450,964
|
|
20240613,120500,25101675560,18460,18460,18470,18450,593
|
|
20240613,120400,25090727610,18450,18490,18490,18450,962
|
|
20240613,120300,25072966390,18480,18490,18500,18450,1707
|
|
20240613,120200,25041414110,18490,18470,18500,18450,5530
|
|
20240613,120100,24939251800,18470,18470,18470,18460,463
|
|
20240613,120000,24930701580,18460,18430,18470,18430,4479
|
|
20240613,115900,24848041980,18440,18420,18440,18420,1363
|
|
20240613,115800,24822915190,18440,18430,18440,18420,1582
|
|
20240613,115700,24793748610,18430,18440,18440,18420,1470
|
|
20240613,115600,24766657910,18430,18430,18450,18420,1688
|
|
20240613,115500,24735530280,18420,18430,18450,18410,2031
|
|
20240613,115400,24698106850,18440,18460,18470,18430,557
|
|
20240613,115300,24687832760,18470,18450,18470,18420,783
|
|
20240613,115200,24673389960,18440,18410,18450,18410,1878
|
|
20240613,115100,24638793930,18420,18450,18470,18420,1607
|
|
20240613,115000,24609176730,18460,18440,18460,18410,2851
|
|
20240613,114900,24556621490,18440,18450,18460,18430,917
|
|
20240613,114800,24539707700,18450,18460,18460,18440,898
|
|
20240613,114700,24523139180,18440,18450,18460,18440,464
|
|
20240613,114600,24514580040,18430,18460,18470,18430,893
|
|
20240613,114500,24498106110,18450,18430,18460,18430,1714
|
|
20240613,114400,24466493960,18420,18460,18470,18420,3431
|
|
20240613,114300,24403233430,18450,18450,18460,18440,595
|
|
20240613,114200,24392258330,18440,18440,18450,18430,1674
|
|
20240613,114100,24361387220,18440,18430,18440,18430,1018
|
|
20240613,114000,24342619010,18420,18430,18430,18420,1500
|
|
20240613,113900,24314976670,18430,18410,18430,18410,1034
|
|
20240613,113800,24295926600,18420,18420,18430,18410,2344
|
|
20240613,113700,24252751370,18410,18430,18440,18410,4965
|
|
20240613,113600,24161289880,18440,18440,18450,18430,4242
|
|
20240613,113500,24083092860,18440,18460,18460,18430,7089
|
|
20240613,113400,23952367460,18460,18480,18480,18450,1995
|
|
20240613,113300,23915530750,18480,18460,18480,18450,2472
|
|
20240613,113200,23869894560,18450,18480,18490,18450,7712
|
|
20240613,113100,23727468300,18470,18460,18480,18460,778
|
|
20240613,113000,23713101350,18460,18490,18490,18460,1292
|
|
20240613,112900,23689236060,18490,18520,18520,18480,1390
|
|
20240613,112800,23663539770,18520,18510,18520,18490,1018
|
|
20240613,112700,23644707220,18510,18520,18520,18500,2173
|
|
20240613,112600,23604489440,18530,18530,18530,18510,1140
|
|
20240613,112500,23583380220,18530,18510,18530,18500,1402
|
|
20240613,112400,23557426360,18510,18530,18540,18510,2229
|
|
20240613,112300,23516146800,18530,18540,18540,18520,1887
|
|
20240613,112200,23481185350,18530,18580,18580,18530,3064
|
|
20240613,112100,23424303080,18580,18560,18580,18560,1967
|
|
20240613,112000,23387775360,18570,18540,18570,18540,4781
|
|
20240613,111900,23299066030,18540,18530,18550,18530,8298
|
|
20240613,111800,23145177440,18540,18520,18540,18510,5627
|
|
20240613,111700,23040948930,18510,18500,18520,18500,18639
|
|
20240613,111600,22696063380,18490,18470,18500,18470,1166
|
|
20240613,111500,22674507120,18480,18500,18500,18480,7087
|
|
20240613,111400,22543412070,18500,18500,18500,18490,1159
|
|
20240613,111300,22521977630,18490,18500,18500,18490,1089
|
|
20240613,111200,22501835240,18500,18480,18500,18470,14638
|
|
20240613,111100,22231301750,18470,18460,18470,18460,1645
|
|
20240613,111000,22200921450,18470,18470,18470,18450,2047
|
|
20240613,110900,22163132500,18470,18470,18470,18460,1106
|
|
20240613,110800,22142710510,18470,18470,18480,18460,1151
|
|
20240613,110700,22121448730,18470,18470,18490,18450,860
|
|
20240613,110600,22105563430,18470,18470,18490,18460,762
|
|
20240613,110500,22091489030,18470,18500,18500,18460,2533
|
|
20240613,110400,22044652590,18500,18470,18500,18470,1506
|
|
20240613,110300,22016800870,18490,18480,18500,18470,1189
|
|
20240613,110200,21994820170,18450,18470,18490,18420,2518
|
|
20240613,110100,21948311890,18480,18450,18480,18410,6290
|
|
20240613,110000,21832334770,18440,18450,18450,18440,950
|
|
20240613,105900,21814812840,18440,18490,18490,18440,5820
|
|
20240613,105800,21707334700,18490,18500,18500,18480,1228
|
|
20240613,105700,21684627650,18500,18500,18500,18480,1444
|
|
20240613,105600,21657928230,18500,18500,18500,18490,790
|
|
20240613,105500,21643315410,18500,18500,18500,18480,3166
|
|
20240613,105400,21584777180,18490,18500,18500,18490,1674
|
|
20240613,105300,21553817420,18500,18500,18500,18490,2450
|
|
20240613,105200,21508495440,18500,18480,18500,18470,615
|
|
20240613,105100,21497128730,18480,18480,18490,18470,1014
|
|
20240613,105000,21478384850,18480,18500,18500,18470,3183
|
|
20240613,104900,21419560460,18470,18490,18500,18470,4451
|
|
20240613,104800,21337274330,18490,18490,18490,18480,917
|
|
20240613,104700,21320321950,18490,18490,18490,18460,1208
|
|
20240613,104600,21297991930,18490,18460,18490,18460,2066
|
|
20240613,104500,21259822840,18450,18450,18460,18430,3018
|
|
20240613,104400,21204157180,18440,18450,18450,18440,785
|
|
20240613,104300,21189677940,18450,18440,18450,18430,2763
|
|
20240613,104200,21138734290,18440,18480,18490,18430,6105
|
|
20240613,104100,21026079930,18480,18480,18480,18460,4436
|
|
20240613,104000,20944126390,18470,18480,18480,18470,518
|
|
20240613,103900,20934557200,18470,18460,18480,18460,2017
|
|
20240613,103800,20897305230,18460,18460,18460,18450,2196
|
|
20240613,103700,20856769740,18460,18460,18470,18450,1599
|
|
20240613,103600,20827250350,18470,18460,18470,18450,871
|
|
20240613,103500,20811170380,18450,18450,18460,18430,4151
|
|
20240613,103400,20734613100,18450,18440,18450,18430,1024
|
|
20240613,103300,20715727490,18440,18420,18450,18420,3558
|
|
20240613,103200,20650145570,18430,18440,18440,18400,1637
|
|
20240613,103100,20619992920,18430,18460,18460,18410,269
|
|
20240613,103000,20615031770,18410,18400,18460,18390,3300
|
|
20240613,102900,20554215470,18410,18450,18450,18400,3871
|
|
20240613,102800,20482896280,18440,18450,18460,18430,1245
|
|
20240613,102700,20459928570,18430,18370,18430,18350,6950
|
|
20240613,102600,20332159270,18370,18410,18420,18360,6544
|
|
20240613,102500,20211811920,18410,18430,18440,18410,2705
|
|
20240613,102400,20161972140,18430,18410,18430,18400,4968
|
|
20240613,102300,20070453210,18420,18520,18520,18400,40704
|
|
20240613,102200,19318753730,18510,18510,18520,18500,1473
|
|
20240613,102100,19291488410,18510,18530,18530,18500,1609
|
|
20240613,102000,19261700270,18520,18510,18530,18500,728
|
|
20240613,101900,19248220480,18510,18500,18520,18490,3796
|
|
20240613,101800,19177949420,18510,18500,18520,18490,1941
|
|
20240613,101700,19142039650,18520,18520,18530,18470,4061
|
|
20240613,101600,19066924980,18520,18490,18520,18480,11702
|
|
20240613,101500,18850387840,18490,18480,18490,18470,981
|
|
20240613,101400,18832258250,18470,18460,18480,18460,1168
|
|
20240613,101300,18810676980,18460,18460,18480,18460,1276
|
|
20240613,101200,18787114100,18490,18460,18490,18450,2350
|
|
20240613,101100,18743727540,18460,18470,18480,18460,5915
|
|
20240613,101000,18634457220,18460,18460,18470,18450,2736
|
|
20240613,100900,18583952420,18470,18470,18480,18460,1263
|
|
20240613,100800,18560625940,18470,18450,18470,18440,2129
|
|
20240613,100700,18521336830,18450,18460,18470,18440,2824
|
|
20240613,100600,18469236090,18440,18480,18490,18430,6483
|
|
20240613,100500,18349528080,18480,18440,18480,18430,5128
|
|
20240613,100400,18254912090,18430,18450,18460,18410,12984
|
|
20240613,100300,18015609470,18440,18440,18460,18430,3011
|
|
20240613,100200,17960084360,18440,18510,18510,18430,6527
|
|
20240613,100100,17839542140,18500,18500,18520,18490,3828
|
|
20240613,100000,17768704540,18490,18490,18490,18460,3230
|
|
20240613,095900,17709030090,18480,18500,18500,18470,6932
|
|
20240613,095800,17580887680,18500,18500,18500,18480,1703
|
|
20240613,095700,17549390420,18510,18500,18520,18480,3231
|
|
20240613,095600,17489605430,18490,18510,18520,18490,6494
|
|
20240613,095500,17369449990,18500,18500,18530,18490,3290
|
|
20240613,095400,17308558880,18500,18520,18530,18500,4002
|
|
20240613,095300,17234447120,18510,18490,18530,18490,6943
|
|
20240613,095200,17105921460,18480,18510,18530,18460,11474
|
|
20240613,095100,16893792940,18500,18580,18580,18500,12699
|
|
20240613,095000,16658654140,18540,18600,18610,18540,28511
|
|
20240613,094900,16129257970,18600,18650,18650,18600,10838
|
|
20240613,094800,15927444970,18650,18660,18670,18640,2319
|
|
20240613,094700,15884170200,18670,18650,18670,18640,6859
|
|
20240613,094600,15756219430,18650,18640,18650,18640,2647
|
|
20240613,094500,15706856020,18640,18630,18650,18620,2779
|
|
20240613,094400,15655074410,18630,18630,18630,18610,6132
|
|
20240613,094300,15540839520,18610,18620,18640,18610,7912
|
|
20240613,094200,15393483820,18620,18650,18660,18620,3860
|
|
20240613,094100,15321548980,18660,18650,18670,18650,3162
|
|
20240613,094000,15262555200,18650,18680,18690,18640,1717
|
|
20240613,093900,15230490160,18690,18620,18690,18610,10047
|
|
20240613,093800,15043035710,18610,18610,18630,18610,4555
|
|
20240613,093700,14958242830,18610,18640,18640,18610,7720
|
|
20240613,093600,14814516280,18630,18610,18640,18600,6124
|
|
20240613,093500,14700497720,18610,18680,18680,18610,22099
|
|
20240613,093400,14288501800,18680,18690,18690,18670,3866
|
|
20240613,093300,14216293990,18690,18680,18690,18670,5895
|
|
20240613,093200,14106168390,18680,18720,18720,18680,7109
|
|
20240613,093100,13973256880,18710,18730,18740,18690,4766
|
|
20240613,093000,13884087940,18730,18750,18760,18730,4795
|
|
20240613,092900,13794193560,18750,18780,18790,18720,6581
|
|
20240613,092800,13670753520,18790,18770,18800,18770,19223
|
|
20240613,092700,13309622910,18780,18710,18780,18680,28545
|
|
20240613,092600,12774898210,18710,18740,18750,18680,7746
|
|
20240613,092500,12629948940,18750,18670,18760,18660,22810
|
|
20240613,092400,12202921540,18680,18700,18720,18680,7041
|
|
20240613,092300,12071317380,18720,18710,18740,18690,7038
|
|
20240613,092200,11939644570,18710,18690,18720,18660,12268
|
|
20240613,092100,11710465900,18700,18780,18780,18700,14684
|
|
20240613,092000,11435257260,18790,18830,18830,18760,15504
|
|
20240613,091900,11143896420,18810,18750,18880,18750,93817
|
|
20240613,091800,9378322770,18750,18730,18770,18720,19482
|
|
20240613,091700,9012955900,18730,18700,18750,18660,18669
|
|
20240613,091600,8663337350,18700,18660,18710,18630,16935
|
|
20240613,091500,8347226910,18690,18690,18700,18650,13682
|
|
20240613,091400,8091676600,18680,18780,18780,18660,18560
|
|
20240613,091300,7744145820,18780,18790,18800,18770,23544
|
|
20240613,091200,7301766240,18790,18750,18800,18740,51492
|
|
20240613,091100,6334951790,18740,18700,18740,18660,31396
|
|
20240613,091000,5747434900,18690,18620,18720,18620,48568
|
|
20240613,090900,4839829260,18630,18640,18690,18600,41739
|
|
20240613,090800,4060857390,18640,18570,18650,18560,40214
|
|
20240613,090700,3312999860,18560,18520,18570,18470,31994
|
|
20240613,090600,2720260050,18500,18410,18540,18410,39490
|
|
20240613,090500,1990098880,18410,18240,18430,18200,24271
|
|
20240613,090400,1545713150,18230,18210,18240,18190,10650
|
|
20240613,090300,1351861680,18200,18240,18280,18200,11244
|
|
20240613,090200,1146829460,18250,18260,18300,18200,14807
|
|
20240613,090100,876805900,18240,18240,18300,18150,21363
|
|
20240613,090000,488417490,18240,18280,18280,18190,24759
|