718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,205500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,205400,193824202810,18900,18900,18900,18900,0
|
|
20240621,205300,193824202810,18900,18900,18900,18900,0
|
|
20240621,205200,193824202810,18900,18900,18900,18900,0
|
|
20240621,205100,193824202810,18900,18900,18900,18900,0
|
|
20240621,205000,193824202810,18900,18900,18900,18900,0
|
|
20240621,204900,193824202810,18900,18900,18900,18900,0
|
|
20240621,204800,193824202810,18900,18900,18900,18900,0
|
|
20240621,204700,193824202810,18900,18900,18900,18900,0
|
|
20240621,204600,193824202810,18900,18900,18900,18900,0
|
|
20240621,204500,193824202810,18900,18900,18900,18900,0
|
|
20240621,204400,193824202810,18900,18900,18900,18900,0
|
|
20240621,204300,193824202810,18900,18900,18900,18900,0
|
|
20240621,204200,193824202810,18900,18900,18900,18900,0
|
|
20240621,204100,193824202810,18900,18900,18900,18900,0
|
|
20240621,204000,193824202810,18900,18900,18900,18900,0
|
|
20240621,203900,193824202810,18900,18900,18900,18900,0
|
|
20240621,203800,193824202810,18900,18900,18900,18900,0
|
|
20240621,203700,193824202810,18900,18900,18900,18900,0
|
|
20240621,203600,193824202810,18900,18900,18900,18900,0
|
|
20240621,203500,193824202810,18900,18900,18900,18900,0
|
|
20240621,203400,193824202810,18900,18900,18900,18900,0
|
|
20240621,203300,193824202810,18900,18900,18900,18900,0
|
|
20240621,203200,193824202810,18900,18900,18900,18900,0
|
|
20240621,203100,193824202810,18900,18900,18900,18900,0
|
|
20240621,203000,193824202810,18900,18900,18900,18900,0
|
|
20240621,202900,193824202810,18900,18900,18900,18900,0
|
|
20240621,202800,193824202810,18900,18900,18900,18900,0
|
|
20240621,202700,193824202810,18900,18900,18900,18900,0
|
|
20240621,202600,193824202810,18900,18900,18900,18900,0
|
|
20240621,202500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,202400,193824202810,18900,18900,18900,18900,0
|
|
20240621,202300,193824202810,18900,18900,18900,18900,0
|
|
20240621,202200,193824202810,18900,18900,18900,18900,0
|
|
20240621,202100,193824202810,18900,18900,18900,18900,0
|
|
20240621,202000,193824202810,18900,18900,18900,18900,0
|
|
20240621,201900,193824202810,18900,18900,18900,18900,0
|
|
20240621,201800,193824202810,18900,18900,18900,18900,0
|
|
20240621,201700,193824202810,18900,18900,18900,18900,0
|
|
20240621,201600,193824202810,18900,18900,18900,18900,0
|
|
20240621,201500,193824202810,18900,18900,18900,18900,0
|
|
20240621,201400,193824202810,18900,18900,18900,18900,0
|
|
20240621,201300,193824202810,18900,18900,18900,18900,0
|
|
20240621,201200,193824202810,18900,18900,18900,18900,0
|
|
20240621,201100,193824202810,18900,18900,18900,18900,0
|
|
20240621,201000,193824202810,18900,18900,18900,18900,0
|
|
20240621,200900,193824202810,18900,18900,18900,18900,0
|
|
20240621,200800,193824202810,18900,18900,18900,18900,0
|
|
20240621,200700,193824202810,18900,18900,18900,18900,0
|
|
20240621,200600,193824202810,18900,18900,18900,18900,0
|
|
20240621,200500,193824202810,18900,18900,18900,18900,0
|
|
20240621,200400,193824202810,18900,18900,18900,18900,0
|
|
20240621,200300,193824202810,18900,18900,18900,18900,0
|
|
20240621,200200,193824202810,18900,18900,18900,18900,0
|
|
20240621,200100,193824202810,18900,18900,18900,18900,0
|
|
20240621,200000,193824202810,18900,18900,18900,18900,0
|
|
20240621,195900,193824202810,18900,18900,18900,18900,0
|
|
20240621,195800,193824202810,18900,18900,18900,18900,0
|
|
20240621,195700,193824202810,18900,18900,18900,18900,0
|
|
20240621,195600,193824202810,18900,18900,18900,18900,0
|
|
20240621,195500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,195400,193824202810,18900,18900,18900,18900,0
|
|
20240621,195300,193824202810,18900,18900,18900,18900,0
|
|
20240621,195200,193824202810,18900,18900,18900,18900,0
|
|
20240621,195100,193824202810,18900,18900,18900,18900,0
|
|
20240621,195000,193824202810,18900,18900,18900,18900,0
|
|
20240621,194900,193824202810,18900,18900,18900,18900,0
|
|
20240621,194800,193824202810,18900,18900,18900,18900,0
|
|
20240621,194700,193824202810,18900,18900,18900,18900,0
|
|
20240621,194600,193824202810,18900,18900,18900,18900,0
|
|
20240621,194500,193824202810,18900,18900,18900,18900,0
|
|
20240621,194400,193824202810,18900,18900,18900,18900,0
|
|
20240621,194300,193824202810,18900,18900,18900,18900,0
|
|
20240621,194200,193824202810,18900,18900,18900,18900,0
|
|
20240621,194100,193824202810,18900,18900,18900,18900,0
|
|
20240621,194000,193824202810,18900,18900,18900,18900,0
|
|
20240621,193900,193824202810,18900,18900,18900,18900,0
|
|
20240621,193800,193824202810,18900,18900,18900,18900,0
|
|
20240621,193700,193824202810,18900,18900,18900,18900,0
|
|
20240621,193600,193824202810,18900,18900,18900,18900,0
|
|
20240621,193500,193824202810,18900,18900,18900,18900,0
|
|
20240621,193400,193824202810,18900,18900,18900,18900,0
|
|
20240621,193300,193824202810,18900,18900,18900,18900,0
|
|
20240621,193200,193824202810,18900,18900,18900,18900,0
|
|
20240621,193100,193824202810,18900,18900,18900,18900,0
|
|
20240621,193000,193824202810,18900,18900,18900,18900,0
|
|
20240621,192900,193824202810,18900,18900,18900,18900,0
|
|
20240621,192800,193824202810,18900,18900,18900,18900,0
|
|
20240621,192700,193824202810,18900,18900,18900,18900,0
|
|
20240621,192600,193824202810,18900,18900,18900,18900,0
|
|
20240621,192500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,192400,193824202810,18900,18900,18900,18900,0
|
|
20240621,192300,193824202810,18900,18900,18900,18900,0
|
|
20240621,192200,193824202810,18900,18900,18900,18900,0
|
|
20240621,192100,193824202810,18900,18900,18900,18900,0
|
|
20240621,192000,193824202810,18900,18900,18900,18900,0
|
|
20240621,191900,193824202810,18900,18900,18900,18900,0
|
|
20240621,191800,193824202810,18900,18900,18900,18900,0
|
|
20240621,191700,193824202810,18900,18900,18900,18900,0
|
|
20240621,191600,193824202810,18900,18900,18900,18900,0
|
|
20240621,191500,193824202810,18900,18900,18900,18900,0
|
|
20240621,191400,193824202810,18900,18900,18900,18900,0
|
|
20240621,191300,193824202810,18900,18900,18900,18900,0
|
|
20240621,191200,193824202810,18900,18900,18900,18900,0
|
|
20240621,191100,193824202810,18900,18900,18900,18900,0
|
|
20240621,191000,193824202810,18900,18900,18900,18900,0
|
|
20240621,190900,193824202810,18900,18900,18900,18900,0
|
|
20240621,190800,193824202810,18900,18900,18900,18900,0
|
|
20240621,190700,193824202810,18900,18900,18900,18900,0
|
|
20240621,190600,193824202810,18900,18900,18900,18900,0
|
|
20240621,190500,193824202810,18900,18900,18900,18900,0
|
|
20240621,190400,193824202810,18900,18900,18900,18900,0
|
|
20240621,190300,193824202810,18900,18900,18900,18900,0
|
|
20240621,190200,193824202810,18900,18900,18900,18900,0
|
|
20240621,190100,193824202810,18900,18900,18900,18900,0
|
|
20240621,190000,193824202810,18900,18900,18900,18900,0
|
|
20240621,185900,193824202810,18900,18900,18900,18900,0
|
|
20240621,185800,193824202810,18900,18900,18900,18900,0
|
|
20240621,185700,193824202810,18900,18900,18900,18900,0
|
|
20240621,185600,193824202810,18900,18900,18900,18900,0
|
|
20240621,185500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,185400,193824202810,18900,18900,18900,18900,0
|
|
20240621,185300,193824202810,18900,18900,18900,18900,0
|
|
20240621,185200,193824202810,18900,18900,18900,18900,0
|
|
20240621,185100,193824202810,18900,18900,18900,18900,0
|
|
20240621,185000,193824202810,18900,18900,18900,18900,0
|
|
20240621,184900,193824202810,18900,18900,18900,18900,0
|
|
20240621,184800,193824202810,18900,18900,18900,18900,0
|
|
20240621,184700,193824202810,18900,18900,18900,18900,0
|
|
20240621,184600,193824202810,18900,18900,18900,18900,0
|
|
20240621,184500,193824202810,18900,18900,18900,18900,0
|
|
20240621,184400,193824202810,18900,18900,18900,18900,0
|
|
20240621,184300,193824202810,18900,18900,18900,18900,0
|
|
20240621,184200,193824202810,18900,18900,18900,18900,0
|
|
20240621,184100,193824202810,18900,18900,18900,18900,0
|
|
20240621,184000,193824202810,18900,18900,18900,18900,0
|
|
20240621,183900,193824202810,18900,18900,18900,18900,0
|
|
20240621,183800,193824202810,18900,18900,18900,18900,0
|
|
20240621,183700,193824202810,18900,18900,18900,18900,0
|
|
20240621,183600,193824202810,18900,18900,18900,18900,0
|
|
20240621,183500,193824202810,18900,18900,18900,18900,0
|
|
20240621,183400,193824202810,18900,18900,18900,18900,0
|
|
20240621,183300,193824202810,18900,18900,18900,18900,0
|
|
20240621,183200,193824202810,18900,18900,18900,18900,0
|
|
20240621,183100,193824202810,18900,18900,18900,18900,0
|
|
20240621,183000,193824202810,18900,18900,18900,18900,0
|
|
20240621,182900,193824202810,18900,18900,18900,18900,0
|
|
20240621,182800,193824202810,18900,18900,18900,18900,0
|
|
20240621,182700,193824202810,18900,18900,18900,18900,0
|
|
20240621,182600,193824202810,18900,18900,18900,18900,0
|
|
20240621,182500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,182400,193824202810,18900,18900,18900,18900,0
|
|
20240621,182300,193824202810,18900,18900,18900,18900,0
|
|
20240621,182200,193824202810,18900,18900,18900,18900,0
|
|
20240621,182100,193824202810,18900,18900,18900,18900,0
|
|
20240621,182000,193824202810,18900,18900,18900,18900,0
|
|
20240621,181900,193824202810,18900,18900,18900,18900,0
|
|
20240621,181800,193824202810,18900,18900,18900,18900,0
|
|
20240621,181700,193824202810,18900,18900,18900,18900,0
|
|
20240621,181600,193824202810,18900,18900,18900,18900,0
|
|
20240621,181500,193824202810,18900,18900,18900,18900,0
|
|
20240621,181400,193824202810,18900,18900,18900,18900,0
|
|
20240621,181300,193824202810,18900,18900,18900,18900,0
|
|
20240621,181200,193824202810,18900,18900,18900,18900,0
|
|
20240621,181100,193824202810,18900,18900,18900,18900,0
|
|
20240621,181000,193824202810,18900,18900,18900,18900,0
|
|
20240621,180900,193824202810,18900,18900,18900,18900,0
|
|
20240621,180800,193824202810,18900,18900,18900,18900,0
|
|
20240621,180700,193824202810,18900,18900,18900,18900,0
|
|
20240621,180600,193824202810,18900,18900,18900,18900,0
|
|
20240621,180500,193824202810,18900,18900,18900,18900,0
|
|
20240621,180400,193824202810,18900,18900,18900,18900,0
|
|
20240621,180300,193824202810,18900,18900,18900,18900,0
|
|
20240621,180200,193824202810,18900,18900,18900,18900,0
|
|
20240621,180100,193824202810,18900,18900,18900,18900,0
|
|
20240621,180000,193824202810,18900,18900,18900,18900,0
|
|
20240621,175900,193824202810,18900,18900,18900,18900,0
|
|
20240621,175800,193824202810,18900,18900,18900,18900,0
|
|
20240621,175700,193824202810,18900,18900,18900,18900,0
|
|
20240621,175600,193824202810,18900,18900,18900,18900,0
|
|
20240621,175500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,175400,193824202810,18900,18900,18900,18900,0
|
|
20240621,175300,193824202810,18900,18900,18900,18900,0
|
|
20240621,175200,193824202810,18900,18900,18900,18900,0
|
|
20240621,175100,193824202810,18900,18900,18900,18900,0
|
|
20240621,175000,193824202810,18900,18900,18900,18900,0
|
|
20240621,174900,193824202810,18900,18900,18900,18900,0
|
|
20240621,174800,193824202810,18900,18900,18900,18900,0
|
|
20240621,174700,193824202810,18900,18900,18900,18900,0
|
|
20240621,174600,193824202810,18900,18900,18900,18900,0
|
|
20240621,174500,193824202810,18900,18900,18900,18900,0
|
|
20240621,174400,193824202810,18900,18900,18900,18900,0
|
|
20240621,174300,193824202810,18900,18900,18900,18900,0
|
|
20240621,174200,193824202810,18900,18900,18900,18900,0
|
|
20240621,174100,193824202810,18900,18900,18900,18900,0
|
|
20240621,174000,193824202810,18900,18900,18900,18900,0
|
|
20240621,173900,193824202810,18900,18900,18900,18900,0
|
|
20240621,173800,193824202810,18900,18900,18900,18900,0
|
|
20240621,173700,193824202810,18900,18900,18900,18900,0
|
|
20240621,173600,193824202810,18900,18900,18900,18900,0
|
|
20240621,173500,193824202810,18900,18900,18900,18900,0
|
|
20240621,173400,193824202810,18900,18900,18900,18900,0
|
|
20240621,173300,193824202810,18900,18900,18900,18900,0
|
|
20240621,173200,193824202810,18900,18900,18900,18900,0
|
|
20240621,173100,193824202810,18900,18900,18900,18900,0
|
|
20240621,173000,193824202810,18900,18900,18900,18900,0
|
|
20240621,172900,193824202810,18900,18900,18900,18900,0
|
|
20240621,172800,193824202810,18900,18900,18900,18900,0
|
|
20240621,172700,193824202810,18900,18900,18900,18900,0
|
|
20240621,172600,193824202810,18900,18900,18900,18900,0
|
|
20240621,172500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,172400,193824202810,18900,18900,18900,18900,0
|
|
20240621,172300,193824202810,18900,18900,18900,18900,0
|
|
20240621,172200,193824202810,18900,18900,18900,18900,0
|
|
20240621,172100,193824202810,18900,18900,18900,18900,0
|
|
20240621,172000,193824202810,18900,18900,18900,18900,0
|
|
20240621,171900,193824202810,18900,18900,18900,18900,0
|
|
20240621,171800,193824202810,18900,18900,18900,18900,0
|
|
20240621,171700,193824202810,18900,18900,18900,18900,0
|
|
20240621,171600,193824202810,18900,18900,18900,18900,0
|
|
20240621,171500,193824202810,18900,18900,18900,18900,0
|
|
20240621,171400,193824202810,18900,18900,18900,18900,0
|
|
20240621,171300,193824202810,18900,18900,18900,18900,0
|
|
20240621,171200,193824202810,18900,18900,18900,18900,0
|
|
20240621,171100,193824202810,18900,18900,18900,18900,0
|
|
20240621,171000,193824202810,18900,18900,18900,18900,0
|
|
20240621,170900,193824202810,18900,18900,18900,18900,0
|
|
20240621,170800,193824202810,18900,18900,18900,18900,0
|
|
20240621,170700,193824202810,18900,18900,18900,18900,0
|
|
20240621,170600,193824202810,18900,18900,18900,18900,0
|
|
20240621,170500,193824202810,18900,18900,18900,18900,0
|
|
20240621,170400,193824202810,18900,18900,18900,18900,0
|
|
20240621,170300,193824202810,18900,18900,18900,18900,0
|
|
20240621,170200,193824202810,18900,18900,18900,18900,0
|
|
20240621,170100,193824202810,18900,18900,18900,18900,0
|
|
20240621,170000,193824202810,18900,18900,18900,18900,0
|
|
20240621,165900,193824202810,18900,18900,18900,18900,0
|
|
20240621,165800,193824202810,18900,18900,18900,18900,0
|
|
20240621,165700,193824202810,18900,18900,18900,18900,0
|
|
20240621,165600,193824202810,18900,18900,18900,18900,0
|
|
20240621,165500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,165400,193824202810,18900,18900,18900,18900,0
|
|
20240621,165300,193824202810,18900,18900,18900,18900,0
|
|
20240621,165200,193824202810,18900,18900,18900,18900,0
|
|
20240621,165100,193824202810,18900,18900,18900,18900,0
|
|
20240621,165000,193824202810,18900,18900,18900,18900,0
|
|
20240621,164900,193824202810,18900,18900,18900,18900,0
|
|
20240621,164800,193824202810,18900,18900,18900,18900,0
|
|
20240621,164700,193824202810,18900,18900,18900,18900,0
|
|
20240621,164600,193824202810,18900,18900,18900,18900,0
|
|
20240621,164500,193824202810,18900,18900,18900,18900,0
|
|
20240621,164400,193824202810,18900,18900,18900,18900,0
|
|
20240621,164300,193824202810,18900,18900,18900,18900,0
|
|
20240621,164200,193824202810,18900,18900,18900,18900,0
|
|
20240621,164100,193824202810,18900,18900,18900,18900,0
|
|
20240621,164000,193824202810,18900,18900,18900,18900,0
|
|
20240621,163900,193824202810,18900,18900,18900,18900,0
|
|
20240621,163800,193824202810,18900,18900,18900,18900,0
|
|
20240621,163700,193824202810,18900,18900,18900,18900,0
|
|
20240621,163600,193824202810,18900,18900,18900,18900,0
|
|
20240621,163500,193824202810,18900,18900,18900,18900,0
|
|
20240621,163400,193824202810,18900,18900,18900,18900,0
|
|
20240621,163300,193824202810,18900,18900,18900,18900,0
|
|
20240621,163200,193824202810,18900,18900,18900,18900,0
|
|
20240621,163100,193824202810,18900,18900,18900,18900,0
|
|
20240621,163000,193824202810,18900,18900,18900,18900,0
|
|
20240621,162900,193824202810,18900,18900,18900,18900,0
|
|
20240621,162800,193824202810,18900,18900,18900,18900,0
|
|
20240621,162700,193824202810,18900,18900,18900,18900,0
|
|
20240621,162600,193824202810,18900,18900,18900,18900,0
|
|
20240621,162500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,162400,193824202810,18900,18900,18900,18900,0
|
|
20240621,162300,193824202810,18900,18900,18900,18900,0
|
|
20240621,162200,193824202810,18900,18900,18900,18900,0
|
|
20240621,162100,193824202810,18900,18900,18900,18900,0
|
|
20240621,162000,193824202810,18900,18900,18900,18900,0
|
|
20240621,161900,193824202810,18900,18900,18900,18900,0
|
|
20240621,161800,193824202810,18900,18900,18900,18900,0
|
|
20240621,161700,193824202810,18900,18900,18900,18900,0
|
|
20240621,161600,193824202810,18900,18900,18900,18900,0
|
|
20240621,161500,193824202810,18900,18900,18900,18900,0
|
|
20240621,161400,193824202810,18900,18900,18900,18900,0
|
|
20240621,161300,193824202810,18900,18900,18900,18900,0
|
|
20240621,161200,193824202810,18900,18900,18900,18900,0
|
|
20240621,161100,193824202810,18900,18900,18900,18900,0
|
|
20240621,161000,193824202810,18900,18900,18900,18900,0
|
|
20240621,160900,193824202810,18900,18900,18900,18900,0
|
|
20240621,160800,193824202810,18900,18900,18900,18900,0
|
|
20240621,160700,193824202810,18900,18900,18900,18900,0
|
|
20240621,160600,193824202810,18900,18900,18900,18900,0
|
|
20240621,160500,193824202810,18900,18900,18900,18900,0
|
|
20240621,160400,193824202810,18900,18900,18900,18900,0
|
|
20240621,160300,193824202810,18900,18900,18900,18900,0
|
|
20240621,160200,193824202810,18900,18900,18900,18900,0
|
|
20240621,160100,193824202810,18900,18900,18900,18900,0
|
|
20240621,160000,193824202810,18900,18900,18900,18900,0
|
|
20240621,155900,193824202810,18900,18900,18900,18900,0
|
|
20240621,155800,193824202810,18900,18900,18900,18900,0
|
|
20240621,155700,193824202810,18900,18900,18900,18900,0
|
|
20240621,155600,193824202810,18900,18900,18900,18900,0
|
|
20240621,155500,193824202810,18900,18900,18900,18900,135188
|
|
20240621,155400,193824202810,18900,18900,18900,18900,0
|
|
20240621,155300,193824202810,18900,18900,18900,18900,0
|
|
20240621,155200,193824202810,18900,18900,18900,18900,0
|
|
20240621,155100,193824202810,18900,18900,18900,18900,0
|
|
20240621,155000,193824202810,18900,18900,18900,18900,0
|
|
20240621,154900,193824202810,18900,18900,18900,18900,0
|
|
20240621,154800,193824202810,18900,18900,18900,18900,0
|
|
20240621,154700,193824202810,18900,18900,18900,18900,0
|
|
20240621,154600,193824202810,18900,18900,18900,18900,0
|
|
20240621,154500,193824202810,18900,18900,18900,18900,0
|
|
20240621,154400,193824202810,18900,18900,18900,18900,0
|
|
20240621,154300,193824202810,18900,18900,18900,18900,0
|
|
20240621,154200,193824202810,18900,18900,18900,18900,0
|
|
20240621,154100,193824202810,18900,18900,18900,18900,0
|
|
20240621,154000,193824202810,18900,18900,18900,18900,0
|
|
20240621,153900,193824202810,18900,18900,18900,18900,0
|
|
20240621,153800,193824202810,18900,18900,18900,18900,0
|
|
20240621,153700,193824202810,18900,18900,18900,18900,0
|
|
20240621,153600,193824202810,18900,18900,18900,18900,0
|
|
20240621,153500,193824202810,18900,18900,18900,18900,0
|
|
20240621,153400,193824202810,18900,18900,18900,18900,0
|
|
20240621,153300,193824202810,18900,18900,18900,18900,0
|
|
20240621,153200,193824202810,18900,18900,18900,18900,0
|
|
20240621,153100,193824202810,18900,18900,18900,18900,0
|
|
20240621,153000,193824202810,18900,18900,18900,18900,135188
|
|
20240621,152900,191269149610,18950,18950,18950,18950,0
|
|
20240621,152800,191269149610,18950,18950,18950,18950,0
|
|
20240621,152700,191269149610,18950,18950,18950,18950,0
|
|
20240621,152600,191269149610,18950,18950,18950,18950,0
|
|
20240621,152500,191269149610,18950,18950,18950,18950,0
|
|
20240621,152400,191269149610,18950,18950,18950,18950,0
|
|
20240621,152300,191269149610,18950,18950,18950,18950,0
|
|
20240621,152200,191269149610,18950,18950,18950,18950,0
|
|
20240621,152100,191269149610,18950,18950,18950,18950,0
|
|
20240621,152000,191269149610,18950,18950,18950,18950,0
|
|
20240621,151900,191269149610,18950,18930,18950,18920,43571
|
|
20240621,151800,190444049630,18940,18940,18950,18940,14298
|
|
20240621,151700,190173224030,18950,18960,18960,18940,17778
|
|
20240621,151600,189836445400,18960,18950,18960,18940,17737
|
|
20240621,151500,189500365140,18950,18950,18960,18940,15276
|
|
20240621,151400,189210879710,18940,18940,18950,18940,21309
|
|
20240621,151300,188807255880,18940,18960,18960,18930,14001
|
|
20240621,151200,188542054640,18940,18960,18970,18940,25869
|
|
20240621,151100,188051867410,18960,18960,18970,18950,7406
|
|
20240621,151000,187911480080,18960,18960,18970,18950,7467
|
|
20240621,150900,187769927100,18970,18960,18970,18950,7213
|
|
20240621,150800,187633161430,18960,18950,18970,18950,7144
|
|
20240621,150700,187497721230,18960,18970,18970,18950,8243
|
|
20240621,150600,187341406340,18980,18970,18980,18960,6011
|
|
20240621,150500,187227351450,18970,18960,18980,18960,13398
|
|
20240621,150400,186973222190,18960,18940,18970,18940,8164
|
|
20240621,150300,186818445790,18950,18960,18970,18930,13711
|
|
20240621,150200,186558682010,18960,18950,18970,18950,8250
|
|
20240621,150100,186402294360,18960,18950,18960,18940,6007
|
|
20240621,150000,186288446810,18950,18940,18950,18930,12131
|
|
20240621,145900,186058717100,18940,18940,18960,18940,7488
|
|
20240621,145800,185916857260,18950,18940,18960,18940,5480
|
|
20240621,145700,185813008450,18940,18950,18960,18940,3111
|
|
20240621,145600,185754062310,18940,18960,18960,18940,5483
|
|
20240621,145500,185650156020,18950,18950,18960,18940,4277
|
|
20240621,145400,185569095910,18940,18960,18970,18940,5019
|
|
20240621,145300,185473970430,18950,18970,18980,18940,6944
|
|
20240621,145200,185342289910,18970,18930,18970,18930,9456
|
|
20240621,145100,185163152240,18930,18940,18960,18930,4581
|
|
20240621,145000,185076388130,18940,18940,18950,18930,4932
|
|
20240621,144900,184982973360,18940,18940,18950,18930,2839
|
|
20240621,144800,184929188760,18940,18950,18960,18930,1892
|
|
20240621,144700,184893347500,18940,18940,18960,18940,4075
|
|
20240621,144600,184816141540,18940,18930,18960,18930,2554
|
|
20240621,144500,184767755310,18940,18960,18960,18930,3083
|
|
20240621,144400,184709326750,18950,18920,18960,18920,5638
|
|
20240621,144300,184602513240,18920,18930,18930,18920,4797
|
|
20240621,144200,184511742470,18930,18920,18950,18910,5591
|
|
20240621,144100,184405872900,18920,18910,18930,18910,5093
|
|
20240621,144000,184309532340,18910,18920,18930,18910,2848
|
|
20240621,143900,184255645400,18910,18920,18940,18910,8283
|
|
20240621,143800,184098946540,18930,18940,18940,18910,9497
|
|
20240621,143700,183919270670,18930,18940,18940,18920,3641
|
|
20240621,143600,183850334060,18930,18940,18960,18930,5131
|
|
20240621,143500,183753164710,18940,18960,18970,18940,9299
|
|
20240621,143400,183576964330,18960,18950,18970,18950,3812
|
|
20240621,143300,183504687840,18960,18930,18960,18920,5837
|
|
20240621,143200,183394152370,18940,18940,18940,18930,3118
|
|
20240621,143100,183335112300,18930,18970,18970,18930,24440
|
|
20240621,143000,182872038860,18970,18970,18980,18970,3375
|
|
20240621,142900,182808006830,18980,18980,18990,18960,5598
|
|
20240621,142800,182701803800,18980,18970,18990,18970,2715
|
|
20240621,142700,182650281070,18990,18960,18990,18960,2595
|
|
20240621,142600,182601063320,18960,18970,19000,18950,8401
|
|
20240621,142500,182441748850,18970,18990,19000,18960,10387
|
|
20240621,142400,182244605610,18990,19000,19000,18990,4272
|
|
20240621,142300,182163451350,19000,19020,19020,19000,4688
|
|
20240621,142200,182074344410,19030,19020,19080,19010,10634
|
|
20240621,142100,181871731810,19010,19020,19030,19010,4175
|
|
20240621,142000,181792341270,19010,18970,19020,18970,16493
|
|
20240621,141900,181479050580,18960,18990,18990,18960,6337
|
|
20240621,141800,181358815700,18980,18990,19000,18970,11911
|
|
20240621,141700,181132714870,18980,18990,18990,18980,2829
|
|
20240621,141600,181079006700,18980,18990,19000,18980,6678
|
|
20240621,141500,180952201100,18990,18980,19010,18980,4543
|
|
20240621,141400,180865893210,18980,19010,19020,18980,13808
|
|
20240621,141300,180603540520,19020,18990,19020,18990,5191
|
|
20240621,141200,180504878380,18990,18980,19000,18980,6061
|
|
20240621,141100,180389788790,18980,19000,19000,18980,3910
|
|
20240621,141000,180315558780,19000,18990,19010,18980,11439
|
|
20240621,140900,180098294360,18990,18980,19010,18970,6492
|
|
20240621,140800,179975009610,18970,18940,18970,18880,25024
|
|
20240621,140700,179501923970,18950,19010,19010,18940,35449
|
|
20240621,140600,178829014450,19000,19020,19020,19000,3259
|
|
20240621,140500,178767049390,19020,19030,19030,19010,11790
|
|
20240621,140400,178542869930,19030,19030,19040,19020,2727
|
|
20240621,140300,178490972490,19020,19060,19060,19020,14846
|
|
20240621,140200,178208375330,19050,19070,19070,19050,4068
|
|
20240621,140100,178130832070,19060,19060,19080,19050,3668
|
|
20240621,140000,178060898320,19060,19100,19110,19060,13185
|
|
20240621,135900,177809264890,19090,19090,19100,19080,4858
|
|
20240621,135800,177716501070,19080,19070,19080,19060,6047
|
|
20240621,135700,177601185530,19060,19060,19080,19060,2907
|
|
20240621,135600,177545752580,19070,19060,19080,19060,5735
|
|
20240621,135500,177436395630,19060,19070,19080,19060,4090
|
|
20240621,135400,177358419820,19070,19040,19080,19040,7724
|
|
20240621,135300,177211164800,19040,19030,19050,19020,5232
|
|
20240621,135200,177111560740,19030,19020,19040,19020,9279
|
|
20240621,135100,176935050620,19020,19040,19040,19020,6057
|
|
20240621,135000,176819783630,19030,19030,19050,19020,3126
|
|
20240621,134900,176760279040,19040,19030,19050,19020,14791
|
|
20240621,134800,176478785780,19030,19020,19030,19010,3429
|
|
20240621,134700,176413542780,19020,19010,19030,19000,13106
|
|
20240621,134600,176164428280,19010,19030,19070,19010,13998
|
|
20240621,134500,175898088670,19040,19030,19050,19030,4732
|
|
20240621,134400,175808015130,19030,19030,19040,19020,5148
|
|
20240621,134300,175710065940,19030,19050,19070,19020,8427
|
|
20240621,134200,175549592970,19050,19080,19090,19040,7619
|
|
20240621,134100,175404332830,19090,19110,19120,19080,11343
|
|
20240621,134000,175187684190,19100,19120,19140,19100,17912
|
|
20240621,133900,174845238190,19130,19080,19130,19080,14030
|
|
20240621,133800,174577143470,19080,19130,19130,19040,19338
|
|
20240621,133700,174208021340,19120,19050,19140,19040,40395
|
|
20240621,133600,173436840890,19050,18990,19050,18980,16775
|
|
20240621,133500,173117776940,18990,18980,19010,18960,9402
|
|
20240621,133400,172939232650,18980,18940,18990,18930,6054
|
|
20240621,133300,172824457230,18930,18890,18940,18880,5668
|
|
20240621,133200,172717259060,18890,18880,18890,18870,7837
|
|
20240621,133100,172569317620,18880,18910,18910,18870,28756
|
|
20240621,133000,172025910710,18910,18930,18930,18910,7127
|
|
20240621,132900,171891104120,18920,18930,18940,18910,9421
|
|
20240621,132800,171712812400,18930,18940,18940,18930,4346
|
|
20240621,132700,171630532020,18930,18960,18960,18930,19483
|
|
20240621,132600,171261493560,18950,18990,18990,18950,16605
|
|
20240621,132500,170946549480,18980,18970,18990,18970,13238
|
|
20240621,132400,170695218840,18970,18970,18990,18970,5422
|
|
20240621,132300,170592323560,18970,19010,19010,18970,16689
|
|
20240621,132200,170275340930,19000,19020,19020,19000,6144
|
|
20240621,132100,170158537020,19020,19020,19020,19010,1588
|
|
20240621,132000,170128343010,19020,19020,19020,19000,6693
|
|
20240621,131900,170001082920,19010,19010,19020,19000,2193
|
|
20240621,131800,169959388200,19010,19010,19020,18990,7740
|
|
20240621,131700,169812296890,19020,19000,19020,19000,3689
|
|
20240621,131600,169742160350,19010,19000,19020,19000,1605
|
|
20240621,131500,169711652640,19000,18990,19000,18990,1397
|
|
20240621,131400,169685116890,18990,19000,19010,18990,3128
|
|
20240621,131300,169625687510,19000,18980,19000,18980,7024
|
|
20240621,131200,169492328510,18990,18990,19000,18980,5589
|
|
20240621,131100,169386214130,18990,18990,19000,18980,2618
|
|
20240621,131000,169336503490,18990,18970,18990,18970,2959
|
|
20240621,130900,169280336290,18980,18980,18980,18970,3266
|
|
20240621,130800,169218363430,18970,18970,18980,18970,2902
|
|
20240621,130700,169163300870,18970,18960,18980,18960,2659
|
|
20240621,130600,169112853300,18970,18970,18980,18960,6801
|
|
20240621,130500,168983853380,18970,18960,19000,18960,4836
|
|
20240621,130400,168892083280,18960,18960,18970,18950,2652
|
|
20240621,130300,168841806740,18960,18960,18960,18950,13538
|
|
20240621,130200,168585238020,18960,19000,19020,18960,18612
|
|
20240621,130100,168231930740,19000,19010,19020,19000,6597
|
|
20240621,130000,168106542940,19010,19040,19050,18990,25449
|
|
20240621,125900,167622696170,19040,19030,19060,19030,12090
|
|
20240621,125800,167392428370,19040,19030,19040,19020,9252
|
|
20240621,125700,167216358200,19020,19010,19030,19010,5564
|
|
20240621,125600,167110554850,19020,18990,19020,18990,10976
|
|
20240621,125500,166901955840,18990,18990,18990,18980,3140
|
|
20240621,125400,166842336200,18990,18980,18990,18980,3835
|
|
20240621,125300,166769527550,18990,18990,18990,18980,3913
|
|
20240621,125200,166695245020,18990,18970,18990,18970,2271
|
|
20240621,125100,166652138820,18980,18960,18980,18960,3999
|
|
20240621,125000,166576275230,18970,18960,18970,18960,2520
|
|
20240621,124900,166528486860,18960,18970,18970,18960,1717
|
|
20240621,124800,166495926920,18970,18960,18970,18960,3445
|
|
20240621,124700,166430598340,18960,18970,18970,18950,2924
|
|
20240621,124600,166375155890,18950,18990,18990,18950,13024
|
|
20240621,124500,166128180300,18980,18990,18990,18970,3340
|
|
20240621,124400,166064787800,18980,18970,18990,18970,7505
|
|
20240621,124300,165922355680,18960,18960,18980,18950,6065
|
|
20240621,124200,165807324430,18950,18960,18970,18950,10173
|
|
20240621,124100,165614467390,18970,18970,18980,18960,6693
|
|
20240621,124000,165487498430,18980,18970,18980,18960,6144
|
|
20240621,123900,165370944340,18960,18970,18980,18950,9232
|
|
20240621,123800,165195866470,18970,18980,18990,18960,8462
|
|
20240621,123700,165035260470,18990,18990,18990,18970,6998
|
|
20240621,123600,164902432750,18990,18960,18990,18960,9553
|
|
20240621,123500,164721169200,18970,18960,18970,18950,1308
|
|
20240621,123400,164696368780,18950,18940,18960,18940,3721
|
|
20240621,123300,164625862750,18940,18940,18950,18940,12181
|
|
20240621,123200,164395103610,18950,18960,18960,18940,2656
|
|
20240621,123100,164344769220,18950,18940,18960,18930,6169
|
|
20240621,123000,164227900700,18940,18920,18940,18920,4859
|
|
20240621,122900,164135914900,18920,18930,18940,18920,2872
|
|
20240621,122800,164081551480,18920,18910,18920,18910,5089
|
|
20240621,122700,163985291450,18910,18890,18930,18890,5297
|
|
20240621,122600,163885141240,18900,18890,18900,18890,3639
|
|
20240621,122500,163816382440,18890,18880,18900,18870,3869
|
|
20240621,122400,163743306580,18880,18870,18890,18860,3758
|
|
20240621,122300,163672392130,18870,18870,18890,18860,6896
|
|
20240621,122200,163542219350,18870,18860,18890,18850,4453
|
|
20240621,122100,163458191430,18860,18840,18870,18840,7550
|
|
20240621,122000,163315826550,18850,18850,18860,18830,9424
|
|
20240621,121900,163138231040,18860,18830,18870,18810,4503
|
|
20240621,121800,163053338640,18810,18850,18860,18780,32434
|
|
20240621,121700,162443169010,18850,18880,18890,18850,49918
|
|
20240621,121600,161501770450,18880,18900,18910,18880,25815
|
|
20240621,121500,161014023620,18910,18900,18920,18900,5855
|
|
20240621,121400,160903322450,18910,18910,18920,18900,9972
|
|
20240621,121300,160714777840,18920,18910,18920,18900,4318
|
|
20240621,121200,160633120910,18910,18920,18930,18910,6298
|
|
20240621,121100,160513990320,18910,18900,18920,18900,9067
|
|
20240621,121000,160342586980,18910,18910,18920,18900,13040
|
|
20240621,120900,160095994960,18910,18930,18940,18910,6080
|
|
20240621,120800,159980950760,18920,18950,18960,18920,6486
|
|
20240621,120700,159858139200,18960,18950,18960,18940,6441
|
|
20240621,120600,159736110640,18950,18960,18970,18940,6261
|
|
20240621,120500,159617444080,18970,18970,18980,18960,4969
|
|
20240621,120400,159523180500,18970,18960,18970,18940,5027
|
|
20240621,120300,159427890610,18960,18970,18980,18940,14742
|
|
20240621,120200,159148385890,18970,18960,18980,18950,4168
|
|
20240621,120100,159069355610,18960,18960,18970,18950,7475
|
|
20240621,120000,158927648840,18960,18940,18960,18940,3406
|
|
20240621,115900,158863114040,18950,18940,18950,18940,3944
|
|
20240621,115800,158788389360,18940,18950,18960,18940,5248
|
|
20240621,115700,158688944140,18950,18940,18950,18940,2916
|
|
20240621,115600,158633698650,18940,18940,18950,18930,5919
|
|
20240621,115500,158521586720,18940,18940,18950,18920,5395
|
|
20240621,115400,158419444610,18940,18930,18940,18900,9482
|
|
20240621,115300,158240031840,18930,18950,18960,18930,11666
|
|
20240621,115200,158019038620,18950,18960,18970,18950,2820
|
|
20240621,115100,157965572750,18960,18950,18980,18940,9994
|
|
20240621,115000,157776104510,18950,18990,18990,18950,11518
|
|
20240621,114900,157557660370,18980,18960,18990,18960,6322
|
|
20240621,114800,157437667330,18970,18960,18990,18940,5934
|
|
20240621,114700,157325121600,18950,18940,18990,18900,8777
|
|
20240621,114600,157158903170,18920,18970,18980,18920,22319
|
|
20240621,114500,156736057950,18970,18980,19000,18960,10830
|
|
20240621,114400,156530475370,18980,18930,18990,18920,22540
|
|
20240621,114300,156103206600,18930,18900,18940,18900,7298
|
|
20240621,114200,155965112540,18900,18940,18940,18890,19786
|
|
20240621,114100,155590816620,18950,18940,18950,18930,5788
|
|
20240621,114000,155481168670,18930,18920,18940,18920,6906
|
|
20240621,113900,155350474110,18920,18910,18930,18910,9034
|
|
20240621,113800,155179559070,18920,18920,18930,18900,15639
|
|
20240621,113700,154883822410,18920,18960,18970,18920,17594
|
|
20240621,113600,154550641890,18950,18850,18960,18850,33947
|
|
20240621,113500,153908971650,18850,18850,18860,18850,8704
|
|
20240621,113400,153744870270,18860,18870,18870,18840,20165
|
|
20240621,113300,153364694000,18860,18850,18870,18830,21501
|
|
20240621,113200,152959288920,18850,18810,18860,18800,26320
|
|
20240621,113100,152463463190,18810,18740,18820,18730,25326
|
|
20240621,113000,151988013680,18740,18780,18800,18720,34987
|
|
20240621,112900,151331686370,18790,18760,18790,18750,12693
|
|
20240621,112800,151093419430,18760,18740,18760,18740,13287
|
|
20240621,112700,150844330890,18750,18770,18780,18740,32828
|
|
20240621,112600,150228504790,18780,18760,18780,18730,20315
|
|
20240621,112500,149847382700,18750,18660,18780,18650,26843
|
|
20240621,112400,149344854650,18680,18630,18680,18590,51052
|
|
20240621,112300,148394665870,18620,18620,18650,18610,23936
|
|
20240621,112200,147948798680,18620,18630,18650,18610,22459
|
|
20240621,112100,147530445360,18630,18630,18650,18600,38804
|
|
20240621,112000,146808026490,18630,18700,18720,18630,72553
|
|
20240621,111900,145452302270,18700,18730,18740,18700,26779
|
|
20240621,111800,144951102080,18730,18710,18750,18700,45204
|
|
20240621,111700,144104701060,18720,18640,18720,18510,104856
|
|
20240621,111600,142151903540,18640,18760,18770,18550,130239
|
|
20240621,111500,139720639620,18760,18820,18830,18730,69193
|
|
20240621,111400,138421432670,18830,18850,18860,18770,91088
|
|
20240621,111300,136707526350,18860,18910,18950,18850,79701
|
|
20240621,111200,135201164970,18910,18940,18950,18900,46251
|
|
20240621,111100,134326248670,18940,18970,18980,18930,25428
|
|
20240621,111000,133844425900,18970,18950,19000,18950,19521
|
|
20240621,110900,133474041130,18950,18920,18960,18910,35102
|
|
20240621,110800,132809141730,18920,19000,19000,18920,55448
|
|
20240621,110700,131758246160,19000,19120,19120,18980,57885
|
|
20240621,110600,130656787670,19120,19100,19140,19090,32306
|
|
20240621,110500,130039436120,19110,19120,19140,19080,28646
|
|
20240621,110400,129492044860,19140,19030,19140,19010,26325
|
|
20240621,110300,128989656740,19030,19040,19070,18980,86679
|
|
20240621,110200,127341228590,19000,19000,19000,19000,0
|
|
20240621,110100,127341228590,19000,19000,19000,19000,0
|
|
20240621,110000,127341228590,19000,19090,19120,19000,158209
|
|
20240621,105900,124330774400,19090,19180,19180,19080,110454
|
|
20240621,105800,122218855890,19170,19250,19250,19170,74617
|
|
20240621,105700,120785776490,19240,19270,19280,19230,29424
|
|
20240621,105600,120219268070,19270,19270,19280,19250,17787
|
|
20240621,105500,119876604080,19260,19230,19270,19220,13642
|
|
20240621,105400,119614140750,19230,19280,19280,19200,72577
|
|
20240621,105300,118218508130,19280,19350,19360,19250,130904
|
|
20240621,105200,115692001330,19350,19340,19350,19340,7459
|
|
20240621,105100,115547716260,19350,19370,19380,19330,48538
|
|
20240621,105000,114608320860,19380,19390,19390,19370,21854
|
|
20240621,104900,114184757080,19390,19390,19400,19390,5293
|
|
20240621,104800,114082114530,19390,19380,19400,19380,8852
|
|
20240621,104700,113910519110,19390,19400,19400,19380,12966
|
|
20240621,104600,113659147500,19400,19400,19410,19390,12037
|
|
20240621,104500,113425679690,19410,19410,19420,19390,9836
|
|
20240621,104400,113234829890,19410,19380,19410,19380,6649
|
|
20240621,104300,113105862580,19390,19380,19400,19380,6686
|
|
20240621,104200,112976236480,19390,19390,19400,19380,10343
|
|
20240621,104100,112775752140,19390,19420,19430,19380,18599
|
|
20240621,104000,112414851700,19420,19390,19420,19390,8921
|
|
20240621,103900,112241736640,19400,19410,19430,19380,12159
|
|
20240621,103800,112005893280,19400,19450,19450,19400,58912
|
|
20240621,103700,110862607720,19440,19450,19450,19430,3152
|
|
20240621,103600,110801321420,19440,19440,19460,19430,9055
|
|
20240621,103500,110625313240,19450,19450,19480,19440,13306
|
|
20240621,103400,110366472140,19450,19450,19460,19440,5422
|
|
20240621,103300,110261004190,19450,19440,19450,19430,7944
|
|
20240621,103200,110106567520,19440,19450,19460,19420,19997
|
|
20240621,103100,109717922310,19450,19500,19500,19440,38655
|
|
20240621,103000,108965844050,19490,19500,19500,19480,9799
|
|
20240621,102900,108774933600,19500,19500,19540,19490,17479
|
|
20240621,102800,108433957270,19510,19500,19510,19490,6550
|
|
20240621,102700,108306226270,19510,19490,19510,19480,11035
|
|
20240621,102600,108091153790,19500,19530,19530,19500,22474
|
|
20240621,102500,107652773540,19520,19520,19530,19500,10279
|
|
20240621,102400,107452203090,19520,19530,19530,19520,5397
|
|
20240621,102300,107346845610,19530,19560,19560,19520,13752
|
|
20240621,102200,107078113570,19560,19590,19600,19550,16776
|
|
20240621,102100,106749652830,19600,19610,19620,19580,9844
|
|
20240621,102000,106556763130,19610,19630,19650,19610,8882
|
|
20240621,101900,106382381800,19640,19610,19640,19600,4335
|
|
20240621,101800,106297338500,19610,19620,19620,19570,16451
|
|
20240621,101700,105974952560,19620,19640,19640,19610,6995
|
|
20240621,101600,105837661900,19630,19630,19670,19620,14699
|
|
20240621,101500,105548908770,19630,19650,19650,19630,8655
|
|
20240621,101400,105378941720,19640,19620,19690,19580,24076
|
|
20240621,101300,104905734670,19610,19580,19620,19550,24476
|
|
20240621,101200,104426295690,19570,19570,19590,19560,3548
|
|
20240621,101100,104356850880,19570,19560,19600,19560,5658
|
|
20240621,101000,104246129300,19560,19510,19570,19510,6088
|
|
20240621,100900,104127199220,19520,19530,19540,19510,10056
|
|
20240621,100800,103930915320,19530,19550,19550,19530,3144
|
|
20240621,100700,103869496100,19550,19580,19580,19520,13167
|
|
20240621,100600,103612083800,19580,19570,19590,19560,3697
|
|
20240621,100500,103539731840,19570,19620,19620,19560,14544
|
|
20240621,100400,103254643070,19610,19610,19620,19580,11955
|
|
20240621,100300,103020251850,19610,19540,19610,19520,13317
|
|
20240621,100200,102759656460,19540,19490,19550,19490,6626
|
|
20240621,100100,102630317330,19500,19500,19500,19470,7208
|
|
20240621,100000,102489881770,19500,19540,19540,19490,20618
|
|
20240621,095900,102087651490,19540,19520,19540,19510,8512
|
|
20240621,095800,101921438400,19520,19500,19520,19490,10503
|
|
20240621,095700,101716653850,19490,19500,19500,19480,13215
|
|
20240621,095600,101459077960,19500,19460,19500,19450,7757
|
|
20240621,095500,101307974170,19450,19480,19480,19430,15276
|
|
20240621,095400,101010914630,19480,19560,19560,19450,31252
|
|
20240621,095300,100401098360,19550,19550,19570,19540,19766
|
|
20240621,095200,100014531200,19560,19590,19590,19540,17559
|
|
20240621,095100,99670927450,19600,19580,19600,19560,11538
|
|
20240621,095000,99444964690,19570,19560,19580,19540,8472
|
|
20240621,094900,99279266570,19550,19470,19550,19460,14870
|
|
20240621,094800,98989216010,19470,19470,19470,19450,11353
|
|
20240621,094700,98768254960,19470,19460,19470,19450,11176
|
|
20240621,094600,98550754270,19460,19460,19480,19440,18834
|
|
20240621,094500,98184294790,19460,19460,19470,19440,15641
|
|
20240621,094400,97879962560,19470,19460,19470,19430,12568
|
|
20240621,094300,97635479540,19450,19500,19530,19400,37954
|
|
20240621,094200,96896896540,19500,19520,19540,19490,23478
|
|
20240621,094100,96438825600,19530,19520,19540,19510,16007
|
|
20240621,094000,96126262630,19520,19520,19530,19450,24205
|
|
20240621,093900,95654393870,19520,19470,19560,19460,29718
|
|
20240621,093800,95074441180,19470,19360,19470,19330,34462
|
|
20240621,093700,94406329530,19360,19340,19400,19310,36160
|
|
20240621,093600,93707268560,19350,19440,19440,19340,39910
|
|
20240621,093500,92933492960,19450,19380,19460,19360,25001
|
|
20240621,093400,92448600270,19390,19530,19530,19300,195841
|
|
20240621,093300,88644726090,19530,19550,19560,19530,13033
|
|
20240621,093200,88390019210,19550,19560,19580,19550,12083
|
|
20240621,093100,88153612370,19560,19610,19660,19550,29074
|
|
20240621,093000,87584128120,19640,19620,19640,19570,18463
|
|
20240621,092900,87222332530,19620,19520,19640,19500,28921
|
|
20240621,092800,86657034560,19520,19540,19540,19500,12705
|
|
20240621,092700,86409085510,19540,19500,19540,19480,33648
|
|
20240621,092600,85753317390,19490,19510,19550,19490,54622
|
|
20240621,092500,84687229960,19520,19490,19570,19480,40036
|
|
20240621,092400,83906377840,19480,19650,19670,19460,142003
|
|
20240621,092300,81128894680,19660,19610,19670,19610,21035
|
|
20240621,092200,80715680190,19600,19670,19700,19560,152219
|
|
20240621,092100,77727998820,19690,19750,19760,19670,60279
|
|
20240621,092000,76540342770,19750,19780,19780,19680,49350
|
|
20240621,091900,75567224890,19790,19900,19930,19780,53509
|
|
20240621,091800,74504578380,19900,19870,19990,19860,64166
|
|
20240621,091700,73226714620,19880,19830,19940,19800,63324
|
|
20240621,091600,71968302610,19830,19700,19880,19690,54425
|
|
20240621,091500,70891707360,19700,19720,19810,19690,95477
|
|
20240621,091400,69007207550,19730,19920,19920,19650,150771
|
|
20240621,091300,66025331160,19920,20150,20150,19850,146621
|
|
20240621,091200,63098526130,20150,19960,20150,19860,82907
|
|
20240621,091100,61441259760,19970,20100,20150,19950,114732
|
|
20240621,091000,59141873700,20100,20450,20500,20000,205558
|
|
20240621,090900,54983836500,20450,20650,20700,20400,169195
|
|
20240621,090800,51517112800,20700,20650,20750,20600,65060
|
|
20240621,090700,50172238350,20650,20800,20850,20600,107460
|
|
20240621,090600,47944683000,20850,20900,21000,20800,138846
|
|
20240621,090500,45043217950,20950,21100,21150,20750,174656
|
|
20240621,090400,41387751700,21050,21450,21550,21050,228462
|
|
20240621,090300,36513240950,21450,21150,21450,21150,242769
|
|
20240621,090200,31332385950,21150,21250,21300,20950,251735
|
|
20240621,090100,26012719300,21250,21600,21650,21100,391908
|
|
20240621,090000,17654942250,21550,21100,21650,21000,820326
|