745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,212200,245436350,3220,3220,3220,3220,1540
|
|
20240527,212100,245436350,3220,3220,3220,3220,0
|
|
20240527,212000,245436350,3220,3220,3220,3220,0
|
|
20240527,211900,245436350,3220,3220,3220,3220,0
|
|
20240527,211800,245436350,3220,3220,3220,3220,0
|
|
20240527,211700,245436350,3220,3220,3220,3220,0
|
|
20240527,211600,245436350,3220,3220,3220,3220,0
|
|
20240527,211500,245436350,3220,3220,3220,3220,0
|
|
20240527,211400,245436350,3220,3220,3220,3220,0
|
|
20240527,211300,245436350,3220,3220,3220,3220,0
|
|
20240527,211200,245436350,3220,3220,3220,3220,0
|
|
20240527,211100,245436350,3220,3220,3220,3220,0
|
|
20240527,211000,245436350,3220,3220,3220,3220,0
|
|
20240527,210900,245436350,3220,3220,3220,3220,0
|
|
20240527,210800,245436350,3220,3220,3220,3220,0
|
|
20240527,210700,245436350,3220,3220,3220,3220,0
|
|
20240527,210600,245436350,3220,3220,3220,3220,0
|
|
20240527,210500,245436350,3220,3220,3220,3220,0
|
|
20240527,210400,245436350,3220,3220,3220,3220,0
|
|
20240527,210300,245436350,3220,3220,3220,3220,0
|
|
20240527,210200,245436350,3220,3220,3220,3220,0
|
|
20240527,210100,245436350,3220,3220,3220,3220,0
|
|
20240527,210000,245436350,3220,3220,3220,3220,0
|
|
20240527,205900,245436350,3220,3220,3220,3220,0
|
|
20240527,205800,245436350,3220,3220,3220,3220,0
|
|
20240527,205700,245436350,3220,3220,3220,3220,0
|
|
20240527,205600,245436350,3220,3220,3220,3220,0
|
|
20240527,205500,245436350,3220,3220,3220,3220,0
|
|
20240527,205400,245436350,3220,3220,3220,3220,0
|
|
20240527,205300,245436350,3220,3220,3220,3220,0
|
|
20240527,205200,245436350,3220,3220,3220,3220,1540
|
|
20240527,205100,245436350,3220,3220,3220,3220,0
|
|
20240527,205000,245436350,3220,3220,3220,3220,0
|
|
20240527,204900,245436350,3220,3220,3220,3220,0
|
|
20240527,204800,245436350,3220,3220,3220,3220,0
|
|
20240527,204700,245436350,3220,3220,3220,3220,0
|
|
20240527,204600,245436350,3220,3220,3220,3220,0
|
|
20240527,204500,245436350,3220,3220,3220,3220,0
|
|
20240527,204400,245436350,3220,3220,3220,3220,0
|
|
20240527,204300,245436350,3220,3220,3220,3220,0
|
|
20240527,204200,245436350,3220,3220,3220,3220,0
|
|
20240527,204100,245436350,3220,3220,3220,3220,0
|
|
20240527,204000,245436350,3220,3220,3220,3220,0
|
|
20240527,203900,245436350,3220,3220,3220,3220,0
|
|
20240527,203800,245436350,3220,3220,3220,3220,0
|
|
20240527,203700,245436350,3220,3220,3220,3220,0
|
|
20240527,203600,245436350,3220,3220,3220,3220,0
|
|
20240527,203500,245436350,3220,3220,3220,3220,0
|
|
20240527,203400,245436350,3220,3220,3220,3220,0
|
|
20240527,203300,245436350,3220,3220,3220,3220,0
|
|
20240527,203200,245436350,3220,3220,3220,3220,0
|
|
20240527,203100,245436350,3220,3220,3220,3220,0
|
|
20240527,203000,245436350,3220,3220,3220,3220,0
|
|
20240527,202900,245436350,3220,3220,3220,3220,0
|
|
20240527,202800,245436350,3220,3220,3220,3220,0
|
|
20240527,202700,245436350,3220,3220,3220,3220,0
|
|
20240527,202600,245436350,3220,3220,3220,3220,0
|
|
20240527,202500,245436350,3220,3220,3220,3220,0
|
|
20240527,202400,245436350,3220,3220,3220,3220,0
|
|
20240527,202300,245436350,3220,3220,3220,3220,0
|
|
20240527,202200,245436350,3220,3220,3220,3220,1540
|
|
20240527,202100,245436350,3220,3220,3220,3220,0
|
|
20240527,202000,245436350,3220,3220,3220,3220,0
|
|
20240527,201900,245436350,3220,3220,3220,3220,0
|
|
20240527,201800,245436350,3220,3220,3220,3220,0
|
|
20240527,201700,245436350,3220,3220,3220,3220,0
|
|
20240527,201600,245436350,3220,3220,3220,3220,0
|
|
20240527,201500,245436350,3220,3220,3220,3220,0
|
|
20240527,201400,245436350,3220,3220,3220,3220,0
|
|
20240527,201300,245436350,3220,3220,3220,3220,0
|
|
20240527,201200,245436350,3220,3220,3220,3220,0
|
|
20240527,201100,245436350,3220,3220,3220,3220,0
|
|
20240527,201000,245436350,3220,3220,3220,3220,0
|
|
20240527,200900,245436350,3220,3220,3220,3220,0
|
|
20240527,200800,245436350,3220,3220,3220,3220,0
|
|
20240527,200700,245436350,3220,3220,3220,3220,0
|
|
20240527,200600,245436350,3220,3220,3220,3220,0
|
|
20240527,200500,245436350,3220,3220,3220,3220,0
|
|
20240527,200400,245436350,3220,3220,3220,3220,0
|
|
20240527,200300,245436350,3220,3220,3220,3220,0
|
|
20240527,200200,245436350,3220,3220,3220,3220,0
|
|
20240527,200100,245436350,3220,3220,3220,3220,0
|
|
20240527,200000,245436350,3220,3220,3220,3220,0
|
|
20240527,195900,245436350,3220,3220,3220,3220,0
|
|
20240527,195800,245436350,3220,3220,3220,3220,0
|
|
20240527,195700,245436350,3220,3220,3220,3220,0
|
|
20240527,195600,245436350,3220,3220,3220,3220,0
|
|
20240527,195500,245436350,3220,3220,3220,3220,0
|
|
20240527,195400,245436350,3220,3220,3220,3220,0
|
|
20240527,195300,245436350,3220,3220,3220,3220,0
|
|
20240527,195200,245436350,3220,3220,3220,3220,1540
|
|
20240527,195100,245436350,3220,3220,3220,3220,0
|
|
20240527,195000,245436350,3220,3220,3220,3220,0
|
|
20240527,194900,245436350,3220,3220,3220,3220,0
|
|
20240527,194800,245436350,3220,3220,3220,3220,0
|
|
20240527,194700,245436350,3220,3220,3220,3220,0
|
|
20240527,194600,245436350,3220,3220,3220,3220,0
|
|
20240527,194500,245436350,3220,3220,3220,3220,0
|
|
20240527,194400,245436350,3220,3220,3220,3220,0
|
|
20240527,194300,245436350,3220,3220,3220,3220,0
|
|
20240527,194200,245436350,3220,3220,3220,3220,0
|
|
20240527,194100,245436350,3220,3220,3220,3220,0
|
|
20240527,194000,245436350,3220,3220,3220,3220,0
|
|
20240527,193900,245436350,3220,3220,3220,3220,0
|
|
20240527,193800,245436350,3220,3220,3220,3220,0
|
|
20240527,193700,245436350,3220,3220,3220,3220,0
|
|
20240527,193600,245436350,3220,3220,3220,3220,0
|
|
20240527,193500,245436350,3220,3220,3220,3220,0
|
|
20240527,193400,245436350,3220,3220,3220,3220,0
|
|
20240527,193300,245436350,3220,3220,3220,3220,0
|
|
20240527,193200,245436350,3220,3220,3220,3220,0
|
|
20240527,193100,245436350,3220,3220,3220,3220,0
|
|
20240527,193000,245436350,3220,3220,3220,3220,0
|
|
20240527,192900,245436350,3220,3220,3220,3220,0
|
|
20240527,192800,245436350,3220,3220,3220,3220,0
|
|
20240527,192700,245436350,3220,3220,3220,3220,0
|
|
20240527,192600,245436350,3220,3220,3220,3220,0
|
|
20240527,192500,245436350,3220,3220,3220,3220,0
|
|
20240527,192400,245436350,3220,3220,3220,3220,0
|
|
20240527,192300,245436350,3220,3220,3220,3220,0
|
|
20240527,192200,245436350,3220,3220,3220,3220,1540
|
|
20240527,192100,245436350,3220,3220,3220,3220,0
|
|
20240527,192000,245436350,3220,3220,3220,3220,0
|
|
20240527,191900,245436350,3220,3220,3220,3220,0
|
|
20240527,191800,245436350,3220,3220,3220,3220,0
|
|
20240527,191700,245436350,3220,3220,3220,3220,0
|
|
20240527,191600,245436350,3220,3220,3220,3220,0
|
|
20240527,191500,245436350,3220,3220,3220,3220,0
|
|
20240527,191400,245436350,3220,3220,3220,3220,0
|
|
20240527,191300,245436350,3220,3220,3220,3220,0
|
|
20240527,191200,245436350,3220,3220,3220,3220,0
|
|
20240527,191100,245436350,3220,3220,3220,3220,0
|
|
20240527,191000,245436350,3220,3220,3220,3220,0
|
|
20240527,190900,245436350,3220,3220,3220,3220,0
|
|
20240527,190800,245436350,3220,3220,3220,3220,0
|
|
20240527,190700,245436350,3220,3220,3220,3220,0
|
|
20240527,190600,245436350,3220,3220,3220,3220,0
|
|
20240527,190500,245436350,3220,3220,3220,3220,0
|
|
20240527,190400,245436350,3220,3220,3220,3220,0
|
|
20240527,190300,245436350,3220,3220,3220,3220,0
|
|
20240527,190200,245436350,3220,3220,3220,3220,0
|
|
20240527,190100,245436350,3220,3220,3220,3220,0
|
|
20240527,190000,245436350,3220,3220,3220,3220,0
|
|
20240527,185900,245436350,3220,3220,3220,3220,0
|
|
20240527,185800,245436350,3220,3220,3220,3220,0
|
|
20240527,185700,245436350,3220,3220,3220,3220,0
|
|
20240527,185600,245436350,3220,3220,3220,3220,0
|
|
20240527,185500,245436350,3220,3220,3220,3220,0
|
|
20240527,185400,245436350,3220,3220,3220,3220,0
|
|
20240527,185300,245436350,3220,3220,3220,3220,0
|
|
20240527,185200,245436350,3220,3220,3220,3220,1540
|
|
20240527,185100,245436350,3220,3220,3220,3220,0
|
|
20240527,185000,245436350,3220,3220,3220,3220,0
|
|
20240527,184900,245436350,3220,3220,3220,3220,0
|
|
20240527,184800,245436350,3220,3220,3220,3220,0
|
|
20240527,184700,245436350,3220,3220,3220,3220,0
|
|
20240527,184600,245436350,3220,3220,3220,3220,0
|
|
20240527,184500,245436350,3220,3220,3220,3220,0
|
|
20240527,184400,245436350,3220,3220,3220,3220,0
|
|
20240527,184300,245436350,3220,3220,3220,3220,0
|
|
20240527,184200,245436350,3220,3220,3220,3220,0
|
|
20240527,184100,245436350,3220,3220,3220,3220,0
|
|
20240527,184000,245436350,3220,3220,3220,3220,0
|
|
20240527,183900,245436350,3220,3220,3220,3220,0
|
|
20240527,183800,245436350,3220,3220,3220,3220,0
|
|
20240527,183700,245436350,3220,3220,3220,3220,0
|
|
20240527,183600,245436350,3220,3220,3220,3220,0
|
|
20240527,183500,245436350,3220,3220,3220,3220,0
|
|
20240527,183400,245436350,3220,3220,3220,3220,0
|
|
20240527,183300,245436350,3220,3220,3220,3220,0
|
|
20240527,183200,245436350,3220,3220,3220,3220,0
|
|
20240527,183100,245436350,3220,3220,3220,3220,0
|
|
20240527,183000,245436350,3220,3220,3220,3220,0
|
|
20240527,182900,245436350,3220,3220,3220,3220,0
|
|
20240527,182800,245436350,3220,3220,3220,3220,0
|
|
20240527,182700,245436350,3220,3220,3220,3220,0
|
|
20240527,182600,245436350,3220,3220,3220,3220,0
|
|
20240527,182500,245436350,3220,3220,3220,3220,0
|
|
20240527,182400,245436350,3220,3220,3220,3220,0
|
|
20240527,182300,245436350,3220,3220,3220,3220,0
|
|
20240527,182200,245436350,3220,3220,3220,3220,1540
|
|
20240527,182100,245436350,3220,3220,3220,3220,0
|
|
20240527,182000,245436350,3220,3220,3220,3220,0
|
|
20240527,181900,245436350,3220,3220,3220,3220,0
|
|
20240527,181800,245436350,3220,3220,3220,3220,0
|
|
20240527,181700,245436350,3220,3220,3220,3220,0
|
|
20240527,181600,245436350,3220,3220,3220,3220,0
|
|
20240527,181500,245436350,3220,3220,3220,3220,0
|
|
20240527,181400,245436350,3220,3220,3220,3220,0
|
|
20240527,181300,245436350,3220,3220,3220,3220,0
|
|
20240527,181200,245436350,3220,3220,3220,3220,0
|
|
20240527,181100,245436350,3220,3220,3220,3220,0
|
|
20240527,181000,245436350,3220,3220,3220,3220,0
|
|
20240527,180900,245436350,3220,3220,3220,3220,0
|
|
20240527,180800,245436350,3220,3220,3220,3220,0
|
|
20240527,180700,245436350,3220,3220,3220,3220,0
|
|
20240527,180600,245436350,3220,3220,3220,3220,0
|
|
20240527,180500,245436350,3220,3220,3220,3220,0
|
|
20240527,180400,245436350,3220,3220,3220,3220,0
|
|
20240527,180300,245436350,3220,3220,3220,3220,0
|
|
20240527,180200,245436350,3220,3220,3220,3220,0
|
|
20240527,180100,245436350,3220,3220,3220,3220,0
|
|
20240527,180000,245436350,3220,3220,3220,3220,0
|
|
20240527,175900,245436350,3220,3220,3220,3220,0
|
|
20240527,175800,245436350,3220,3220,3220,3220,0
|
|
20240527,175700,245436350,3220,3220,3220,3220,0
|
|
20240527,175600,245436350,3220,3220,3220,3220,0
|
|
20240527,175500,245436350,3220,3220,3220,3220,0
|
|
20240527,175400,245436350,3220,3220,3220,3220,0
|
|
20240527,175300,245436350,3220,3220,3220,3220,0
|
|
20240527,175200,245436350,3220,3220,3220,3220,1540
|
|
20240527,175100,245436350,3220,3220,3220,3220,0
|
|
20240527,175000,245436350,3220,3220,3220,3220,0
|
|
20240527,174900,245436350,3220,3220,3220,3220,0
|
|
20240527,174800,245436350,3220,3220,3220,3220,0
|
|
20240527,174700,245436350,3220,3220,3220,3220,0
|
|
20240527,174600,245436350,3220,3220,3220,3220,0
|
|
20240527,174500,245436350,3220,3220,3220,3220,0
|
|
20240527,174400,245436350,3220,3220,3220,3220,0
|
|
20240527,174300,245436350,3220,3220,3220,3220,0
|
|
20240527,174200,245436350,3220,3220,3220,3220,0
|
|
20240527,174100,245436350,3220,3220,3220,3220,0
|
|
20240527,174000,245436350,3220,3220,3220,3220,0
|
|
20240527,173900,245436350,3220,3220,3220,3220,0
|
|
20240527,173800,245436350,3220,3220,3220,3220,0
|
|
20240527,173700,245436350,3220,3220,3220,3220,0
|
|
20240527,173600,245436350,3220,3220,3220,3220,0
|
|
20240527,173500,245436350,3220,3220,3220,3220,0
|
|
20240527,173400,245436350,3220,3220,3220,3220,0
|
|
20240527,173300,245436350,3220,3220,3220,3220,0
|
|
20240527,173200,245436350,3220,3220,3220,3220,0
|
|
20240527,173100,245436350,3220,3220,3220,3220,0
|
|
20240527,173000,245436350,3220,3220,3220,3220,0
|
|
20240527,172900,245436350,3220,3220,3220,3220,0
|
|
20240527,172800,245436350,3220,3220,3220,3220,0
|
|
20240527,172700,245436350,3220,3220,3220,3220,0
|
|
20240527,172600,245436350,3220,3220,3220,3220,0
|
|
20240527,172500,245436350,3220,3220,3220,3220,0
|
|
20240527,172400,245436350,3220,3220,3220,3220,0
|
|
20240527,172300,245436350,3220,3220,3220,3220,0
|
|
20240527,172200,245436350,3220,3220,3220,3220,1540
|
|
20240527,172100,245436350,3220,3220,3220,3220,0
|
|
20240527,172000,245436350,3220,3220,3220,3220,0
|
|
20240527,171900,245436350,3220,3220,3220,3220,0
|
|
20240527,171800,245436350,3220,3220,3220,3220,0
|
|
20240527,171700,245436350,3220,3220,3220,3220,0
|
|
20240527,171600,245436350,3220,3220,3220,3220,0
|
|
20240527,171500,245436350,3220,3220,3220,3220,0
|
|
20240527,171400,245436350,3220,3220,3220,3220,0
|
|
20240527,171300,245436350,3220,3220,3220,3220,0
|
|
20240527,171200,245436350,3220,3220,3220,3220,0
|
|
20240527,171100,245436350,3220,3220,3220,3220,0
|
|
20240527,171000,245436350,3220,3220,3220,3220,0
|
|
20240527,170900,245436350,3220,3220,3220,3220,0
|
|
20240527,170800,245436350,3220,3220,3220,3220,0
|
|
20240527,170700,245436350,3220,3220,3220,3220,0
|
|
20240527,170600,245436350,3220,3220,3220,3220,0
|
|
20240527,170500,245436350,3220,3220,3220,3220,0
|
|
20240527,170400,245436350,3220,3220,3220,3220,0
|
|
20240527,170300,245436350,3220,3220,3220,3220,0
|
|
20240527,170200,245436350,3220,3220,3220,3220,0
|
|
20240527,170100,245436350,3220,3220,3220,3220,0
|
|
20240527,170000,245436350,3220,3220,3220,3220,0
|
|
20240527,165900,245436350,3220,3220,3220,3220,0
|
|
20240527,165800,245436350,3220,3220,3220,3220,0
|
|
20240527,165700,245436350,3220,3220,3220,3220,0
|
|
20240527,165600,245436350,3220,3220,3220,3220,0
|
|
20240527,165500,245436350,3220,3220,3220,3220,0
|
|
20240527,165400,245436350,3220,3220,3220,3220,0
|
|
20240527,165300,245436350,3220,3220,3220,3220,0
|
|
20240527,165200,245436350,3220,3220,3220,3220,1540
|
|
20240527,165100,245436350,3220,3220,3220,3220,0
|
|
20240527,165000,245436350,3220,3220,3220,3220,0
|
|
20240527,164900,245436350,3220,3220,3220,3220,0
|
|
20240527,164800,245436350,3220,3220,3220,3220,0
|
|
20240527,164700,245436350,3220,3220,3220,3220,0
|
|
20240527,164600,245436350,3220,3220,3220,3220,0
|
|
20240527,164500,245436350,3220,3220,3220,3220,0
|
|
20240527,164400,245436350,3220,3220,3220,3220,0
|
|
20240527,164300,245436350,3220,3220,3220,3220,0
|
|
20240527,164200,245436350,3220,3220,3220,3220,0
|
|
20240527,164100,245436350,3220,3220,3220,3220,0
|
|
20240527,164000,245436350,3220,3220,3220,3220,0
|
|
20240527,163900,245436350,3220,3220,3220,3220,0
|
|
20240527,163800,245436350,3220,3220,3220,3220,0
|
|
20240527,163700,245436350,3220,3220,3220,3220,0
|
|
20240527,163600,245436350,3220,3220,3220,3220,0
|
|
20240527,163500,245436350,3220,3220,3220,3220,0
|
|
20240527,163400,245436350,3220,3220,3220,3220,0
|
|
20240527,163300,245436350,3220,3220,3220,3220,0
|
|
20240527,163200,245436350,3220,3220,3220,3220,0
|
|
20240527,163100,245436350,3220,3220,3220,3220,0
|
|
20240527,163000,245436350,3220,3220,3220,3220,0
|
|
20240527,162900,245436350,3220,3220,3220,3220,0
|
|
20240527,162800,245436350,3220,3220,3220,3220,0
|
|
20240527,162700,245436350,3220,3220,3220,3220,0
|
|
20240527,162600,245436350,3220,3220,3220,3220,0
|
|
20240527,162500,245436350,3220,3220,3220,3220,0
|
|
20240527,162400,245436350,3220,3220,3220,3220,0
|
|
20240527,162300,245436350,3220,3220,3220,3220,0
|
|
20240527,162200,245436350,3220,3220,3220,3220,1540
|
|
20240527,162100,245436350,3220,3220,3220,3220,0
|
|
20240527,162000,245436350,3220,3220,3220,3220,0
|
|
20240527,161900,245436350,3220,3220,3220,3220,0
|
|
20240527,161800,245436350,3220,3220,3220,3220,0
|
|
20240527,161700,245436350,3220,3220,3220,3220,0
|
|
20240527,161600,245436350,3220,3220,3220,3220,0
|
|
20240527,161500,245436350,3220,3220,3220,3220,0
|
|
20240527,161400,245436350,3220,3220,3220,3220,0
|
|
20240527,161300,245436350,3220,3220,3220,3220,0
|
|
20240527,161200,245436350,3220,3220,3220,3220,0
|
|
20240527,161100,245436350,3220,3220,3220,3220,0
|
|
20240527,161000,245436350,3220,3220,3220,3220,0
|
|
20240527,160900,245436350,3220,3220,3220,3220,0
|
|
20240527,160800,245436350,3220,3220,3220,3220,0
|
|
20240527,160700,245436350,3220,3220,3220,3220,0
|
|
20240527,160600,245436350,3220,3220,3220,3220,0
|
|
20240527,160500,245436350,3220,3220,3220,3220,0
|
|
20240527,160400,245436350,3220,3220,3220,3220,0
|
|
20240527,160300,245436350,3220,3220,3220,3220,0
|
|
20240527,160200,245436350,3220,3220,3220,3220,0
|
|
20240527,160100,245436350,3220,3220,3220,3220,0
|
|
20240527,160000,245436350,3220,3220,3220,3220,0
|
|
20240527,155900,245436350,3220,3220,3220,3220,0
|
|
20240527,155800,245436350,3220,3220,3220,3220,0
|
|
20240527,155700,245436350,3220,3220,3220,3220,0
|
|
20240527,155600,245436350,3220,3220,3220,3220,0
|
|
20240527,155500,245436350,3220,3220,3220,3220,0
|
|
20240527,155400,245436350,3220,3220,3220,3220,0
|
|
20240527,155300,245436350,3220,3220,3220,3220,0
|
|
20240527,155200,245436350,3220,3220,3220,3220,1540
|
|
20240527,155100,245436350,3220,3220,3220,3220,0
|
|
20240527,155000,245436350,3220,3220,3220,3220,0
|
|
20240527,154900,245436350,3220,3220,3220,3220,0
|
|
20240527,154800,245436350,3220,3220,3220,3220,0
|
|
20240527,154700,245436350,3220,3220,3220,3220,0
|
|
20240527,154600,245436350,3220,3220,3220,3220,0
|
|
20240527,154500,245436350,3220,3220,3220,3220,0
|
|
20240527,154400,245436350,3220,3220,3220,3220,0
|
|
20240527,154300,245436350,3220,3220,3220,3220,0
|
|
20240527,154200,245436350,3220,3220,3220,3220,0
|
|
20240527,154100,245436350,3220,3220,3220,3220,0
|
|
20240527,154000,245436350,3220,3220,3220,3220,0
|
|
20240527,153900,245436350,3220,3220,3220,3220,0
|
|
20240527,153800,245436350,3220,3220,3220,3220,0
|
|
20240527,153700,245436350,3220,3220,3220,3220,0
|
|
20240527,153600,245436350,3220,3220,3220,3220,0
|
|
20240527,153500,245436350,3220,3220,3220,3220,0
|
|
20240527,153400,245436350,3220,3220,3220,3220,0
|
|
20240527,153300,245436350,3220,3220,3220,3220,0
|
|
20240527,153200,245436350,3220,3220,3220,3220,0
|
|
20240527,153100,245436350,3220,3220,3220,3220,0
|
|
20240527,153000,245436350,3220,3220,3220,3220,1540
|
|
20240527,152900,240477550,3220,3220,3220,3220,0
|
|
20240527,152800,240477550,3220,3220,3220,3220,0
|
|
20240527,152700,240477550,3220,3220,3220,3220,0
|
|
20240527,152600,240477550,3220,3220,3220,3220,0
|
|
20240527,152500,240477550,3220,3220,3220,3220,0
|
|
20240527,152400,240477550,3220,3220,3220,3220,0
|
|
20240527,152300,240477550,3220,3220,3220,3220,0
|
|
20240527,152200,240477550,3220,3220,3220,3220,0
|
|
20240527,152100,240477550,3220,3220,3220,3220,0
|
|
20240527,152000,240477550,3220,3220,3220,3220,0
|
|
20240527,151900,240477550,3220,3230,3230,3200,609
|
|
20240527,151800,238527760,3220,3230,3230,3215,5
|
|
20240527,151700,238511665,3210,3215,3230,3210,77
|
|
20240527,151600,238264395,3215,3215,3215,3215,6
|
|
20240527,151500,238245105,3215,3225,3230,3210,53
|
|
20240527,151400,238074840,3215,3220,3220,3215,501
|
|
20240527,151300,236464120,3235,3225,3235,3215,31
|
|
20240527,151200,236364115,3220,3220,3220,3220,2
|
|
20240527,151100,236357675,3225,3225,3225,3225,0
|
|
20240527,151000,236357675,3225,3225,3225,3225,0
|
|
20240527,150900,236357675,3225,3225,3225,3225,62
|
|
20240527,150800,236157725,3225,3220,3225,3220,15
|
|
20240527,150700,236109405,3225,3225,3225,3225,5
|
|
20240527,150600,236093280,3200,3200,3200,3200,0
|
|
20240527,150500,236093280,3200,3235,3235,3200,2235
|
|
20240527,150400,228940055,3215,3215,3215,3215,86
|
|
20240527,150300,228663565,3220,3205,3220,3205,120
|
|
20240527,150200,228278670,3205,3210,3210,3205,3600
|
|
20240527,150100,216740575,3210,3210,3210,3210,700
|
|
20240527,150000,214493575,3235,3235,3235,3235,0
|
|
20240527,145900,214493575,3235,3235,3235,3235,1
|
|
20240527,145800,214490340,3235,3205,3235,3205,31
|
|
20240527,145700,214390685,3235,3235,3235,3235,0
|
|
20240527,145600,214390685,3235,3235,3235,3235,0
|
|
20240527,145500,214390685,3235,3235,3235,3235,0
|
|
20240527,145400,214390685,3235,3220,3235,3220,18
|
|
20240527,145300,214332560,3225,3225,3225,3225,11
|
|
20240527,145200,214297085,3220,3220,3220,3220,59
|
|
20240527,145100,214107105,3215,3205,3215,3200,2652
|
|
20240527,145000,205619015,3225,3225,3225,3225,4
|
|
20240527,144900,205606115,3205,3210,3210,3205,500
|
|
20240527,144800,204003240,3230,3205,3230,3205,287
|
|
20240527,144700,203083155,3225,3225,3225,3225,0
|
|
20240527,144600,203083155,3225,3210,3225,3205,2006
|
|
20240527,144500,196645725,3210,3210,3210,3210,0
|
|
20240527,144400,196645725,3210,3210,3210,3210,0
|
|
20240527,144300,196645725,3210,3210,3210,3210,0
|
|
20240527,144200,196645725,3210,3210,3210,3210,0
|
|
20240527,144100,196645725,3210,3210,3210,3210,150
|
|
20240527,144000,196164225,3210,3210,3210,3210,0
|
|
20240527,143900,196164225,3210,3210,3210,3210,0
|
|
20240527,143800,196164225,3210,3210,3210,3210,2
|
|
20240527,143700,196157805,3215,3225,3230,3215,740
|
|
20240527,143600,193778670,3235,3235,3235,3235,0
|
|
20240527,143500,193778670,3235,3235,3235,3235,1
|
|
20240527,143400,193775435,3235,3235,3235,3235,4
|
|
20240527,143300,193762495,3230,3230,3230,3230,1
|
|
20240527,143200,193759265,3215,3220,3220,3215,6
|
|
20240527,143100,193739950,3215,3225,3225,3215,1250
|
|
20240527,143000,189712820,3230,3230,3230,3230,3
|
|
20240527,142900,189703130,3225,3225,3225,3225,100
|
|
20240527,142800,189380630,3225,3225,3225,3225,0
|
|
20240527,142700,189380630,3225,3225,3225,3225,100
|
|
20240527,142600,189058130,3230,3230,3230,3230,0
|
|
20240527,142500,189058130,3230,3230,3230,3230,0
|
|
20240527,142400,189058130,3230,3230,3230,3230,133
|
|
20240527,142300,188628540,3235,3235,3235,3235,0
|
|
20240527,142200,188628540,3235,3235,3235,3235,20
|
|
20240527,142100,188563840,3240,3240,3240,3240,0
|
|
20240527,142000,188563840,3240,3230,3245,3230,487
|
|
20240527,141900,186986145,3230,3230,3230,3230,0
|
|
20240527,141800,186986145,3230,3240,3250,3230,3178
|
|
20240527,141700,176698550,3245,3245,3245,3245,0
|
|
20240527,141600,176698550,3245,3245,3245,3245,0
|
|
20240527,141500,176698550,3245,3245,3245,3245,4
|
|
20240527,141400,176685570,3240,3245,3245,3240,12
|
|
20240527,141300,176646665,3245,3245,3245,3245,26
|
|
20240527,141200,176562295,3250,3250,3250,3250,1
|
|
20240527,141100,176559045,3250,3250,3250,3250,1
|
|
20240527,141000,176555795,3250,3250,3250,3250,0
|
|
20240527,140900,176555795,3250,3250,3250,3250,1
|
|
20240527,140800,176552545,3250,3250,3250,3250,1
|
|
20240527,140700,176549295,3250,3250,3250,3250,0
|
|
20240527,140600,176549295,3250,3250,3250,3250,0
|
|
20240527,140500,176549295,3250,3250,3250,3250,0
|
|
20240527,140400,176549295,3250,3250,3250,3250,0
|
|
20240527,140300,176549295,3250,3240,3250,3240,35
|
|
20240527,140200,176435770,3240,3245,3245,3240,2
|
|
20240527,140100,176429285,3240,3240,3240,3240,1
|
|
20240527,140000,176426045,3240,3240,3240,3240,0
|
|
20240527,135900,176426045,3240,3240,3240,3240,0
|
|
20240527,135800,176426045,3240,3240,3240,3240,0
|
|
20240527,135700,176426045,3240,3240,3240,3240,3
|
|
20240527,135600,176416325,3240,3240,3240,3240,0
|
|
20240527,135500,176416325,3240,3240,3240,3240,0
|
|
20240527,135400,176416325,3240,3240,3240,3240,0
|
|
20240527,135300,176416325,3240,3240,3240,3240,0
|
|
20240527,135200,176416325,3240,3240,3240,3240,2
|
|
20240527,135100,176409845,3240,3240,3240,3240,4
|
|
20240527,135000,176396885,3230,3230,3230,3230,154
|
|
20240527,134900,175899465,3235,3235,3235,3235,0
|
|
20240527,134800,175899465,3235,3235,3235,3235,0
|
|
20240527,134700,175899465,3235,3235,3235,3235,0
|
|
20240527,134600,175899465,3235,3235,3235,3235,0
|
|
20240527,134500,175899465,3235,3235,3235,3235,0
|
|
20240527,134400,175899465,3235,3235,3235,3235,0
|
|
20240527,134300,175899465,3235,3240,3240,3235,886
|
|
20240527,134200,173031825,3245,3245,3245,3245,0
|
|
20240527,134100,173031825,3245,3245,3245,3245,0
|
|
20240527,134000,173031825,3245,3250,3250,3245,196
|
|
20240527,133900,172394850,3250,3250,3250,3250,10
|
|
20240527,133800,172362350,3250,3250,3250,3250,0
|
|
20240527,133700,172362350,3250,3250,3250,3250,0
|
|
20240527,133600,172362350,3250,3250,3250,3250,2
|
|
20240527,133500,172355850,3250,3250,3250,3250,3
|
|
20240527,133400,172346100,3245,3245,3245,3245,228
|
|
20240527,133300,171606240,3245,3245,3245,3245,1
|
|
20240527,133200,171602995,3245,3245,3245,3245,0
|
|
20240527,133100,171602995,3245,3245,3245,3245,3
|
|
20240527,133000,171593260,3245,3245,3245,3245,0
|
|
20240527,132900,171593260,3245,3245,3245,3245,2
|
|
20240527,132800,171586770,3245,3245,3245,3245,1
|
|
20240527,132700,171583525,3245,3245,3245,3245,0
|
|
20240527,132600,171583525,3245,3245,3245,3245,0
|
|
20240527,132500,171583525,3245,3245,3245,3245,0
|
|
20240527,132400,171583525,3245,3245,3245,3245,0
|
|
20240527,132300,171583525,3245,3245,3245,3245,0
|
|
20240527,132200,171583525,3245,3245,3245,3245,1
|
|
20240527,132100,171580280,3240,3240,3240,3240,3
|
|
20240527,132000,171570560,3255,3255,3255,3255,0
|
|
20240527,131900,171570560,3255,3255,3255,3255,0
|
|
20240527,131800,171570560,3255,3255,3255,3255,0
|
|
20240527,131700,171570560,3255,3255,3255,3255,3
|
|
20240527,131600,171560795,3235,3235,3235,3235,0
|
|
20240527,131500,171560795,3235,3235,3235,3235,0
|
|
20240527,131400,171560795,3235,3235,3235,3235,1
|
|
20240527,131300,171557560,3230,3250,3250,3230,154
|
|
20240527,131200,171059120,3270,3270,3270,3270,0
|
|
20240527,131100,171059120,3270,3270,3270,3270,0
|
|
20240527,131000,171059120,3270,3255,3270,3255,11
|
|
20240527,130900,171023230,3250,3250,3250,3250,20
|
|
20240527,130800,170958230,3250,3250,3250,3250,0
|
|
20240527,130700,170958230,3250,3250,3250,3250,0
|
|
20240527,130600,170958230,3250,3250,3250,3250,0
|
|
20240527,130500,170958230,3250,3250,3250,3250,0
|
|
20240527,130400,170958230,3250,3250,3250,3250,0
|
|
20240527,130300,170958230,3250,3250,3250,3250,11
|
|
20240527,130200,170922480,3245,3245,3245,3245,0
|
|
20240527,130100,170922480,3245,3245,3245,3245,0
|
|
20240527,130000,170922480,3245,3245,3245,3245,0
|
|
20240527,125900,170922480,3245,3245,3245,3245,24
|
|
20240527,125800,170844600,3245,3245,3245,3245,6
|
|
20240527,125700,170825130,3275,3275,3275,3275,0
|
|
20240527,125600,170825130,3275,3275,3275,3275,0
|
|
20240527,125500,170825130,3275,3275,3275,3275,3
|
|
20240527,125400,170815305,3280,3280,3280,3280,0
|
|
20240527,125300,170815305,3280,3285,3285,3280,70
|
|
20240527,125200,170585455,3290,3285,3290,3280,800
|
|
20240527,125100,167957600,3290,3225,3290,3225,2700
|
|
20240527,125000,159149180,3230,3230,3230,3230,0
|
|
20240527,124900,159149180,3230,3230,3230,3230,0
|
|
20240527,124800,159149180,3230,3230,3230,3230,0
|
|
20240527,124700,159149180,3230,3225,3230,3225,1476
|
|
20240527,124600,154382780,3220,3220,3225,3220,901
|
|
20240527,124500,151481510,3220,3220,3220,3220,1
|
|
20240527,124400,151478290,3220,3225,3225,3220,15
|
|
20240527,124300,151429965,3225,3225,3225,3225,0
|
|
20240527,124200,151429965,3225,3225,3225,3220,8
|
|
20240527,124100,151404185,3225,3225,3225,3225,1
|
|
20240527,124000,151400960,3225,3225,3225,3220,13
|
|
20240527,123900,151359050,3225,3225,3225,3225,152
|
|
20240527,123800,150868850,3220,3220,3225,3220,293
|
|
20240527,123700,149925340,3225,3225,3225,3225,0
|
|
20240527,123600,149925340,3225,3225,3225,3225,24
|
|
20240527,123500,149847940,3225,3225,3225,3225,3
|
|
20240527,123400,149838265,3230,3230,3230,3230,0
|
|
20240527,123300,149838265,3230,3220,3230,3220,61
|
|
20240527,123200,149641775,3225,3225,3225,3225,0
|
|
20240527,123100,149641775,3225,3225,3225,3225,451
|
|
20240527,123000,148187300,3230,3230,3230,3230,0
|
|
20240527,122900,148187300,3230,3230,3230,3230,96
|
|
20240527,122800,147877220,3230,3230,3230,3230,0
|
|
20240527,122700,147877220,3230,3230,3230,3230,0
|
|
20240527,122600,147877220,3230,3230,3230,3230,4
|
|
20240527,122500,147864300,3235,3230,3235,3230,100
|
|
20240527,122400,147540840,3235,3235,3235,3235,0
|
|
20240527,122300,147540840,3235,3235,3235,3235,0
|
|
20240527,122200,147540840,3235,3235,3235,3235,0
|
|
20240527,122100,147540840,3235,3235,3235,3235,0
|
|
20240527,122000,147540840,3235,3235,3235,3235,0
|
|
20240527,121900,147540840,3235,3235,3235,3235,0
|
|
20240527,121800,147540840,3235,3235,3235,3235,0
|
|
20240527,121700,147540840,3235,3230,3235,3230,7
|
|
20240527,121600,147518225,3235,3235,3235,3235,1
|
|
20240527,121500,147514990,3225,3225,3225,3225,100
|
|
20240527,121400,147192490,3235,3230,3235,3230,152
|
|
20240527,121300,146701515,3225,3220,3225,3220,3
|
|
20240527,121200,146691850,3225,3225,3225,3225,2
|
|
20240527,121100,146685400,3220,3220,3220,3220,425
|
|
20240527,121000,145316900,3235,3225,3235,3225,51
|
|
20240527,120900,145152415,3235,3230,3235,3230,2
|
|
20240527,120800,145145950,3235,3235,3235,3235,0
|
|
20240527,120700,145145950,3235,3235,3235,3235,0
|
|
20240527,120600,145145950,3235,3230,3235,3230,2
|
|
20240527,120500,145139485,3235,3235,3235,3235,0
|
|
20240527,120400,145139485,3235,3230,3235,3230,2
|
|
20240527,120300,145133020,3235,3235,3235,3235,1
|
|
20240527,120200,145129785,3235,3235,3235,3235,4
|
|
20240527,120100,145116845,3235,3230,3235,3230,3
|
|
20240527,120000,145107150,3220,3220,3220,3220,0
|
|
20240527,115900,145107150,3220,3220,3220,3220,0
|
|
20240527,115800,145107150,3220,3230,3230,3220,23
|
|
20240527,115700,145033060,3230,3230,3230,3230,1
|
|
20240527,115600,145029830,3230,3225,3230,3220,11
|
|
20240527,115500,144994355,3220,3225,3225,3220,15
|
|
20240527,115400,144946000,3225,3230,3230,3225,13
|
|
20240527,115300,144904060,3230,3230,3230,3230,10
|
|
20240527,115200,144871760,3235,3235,3235,3235,8
|
|
20240527,115100,144845880,3235,3230,3235,3230,35
|
|
20240527,115000,144732680,3225,3230,3230,3225,76
|
|
20240527,114900,144487310,3220,3225,3225,3220,5
|
|
20240527,114800,144471195,3220,3225,3225,3220,506
|
|
20240527,114700,142841860,3225,3225,3230,3225,14
|
|
20240527,114600,142796670,3220,3220,3220,3220,15
|
|
20240527,114500,142748370,3225,3225,3225,3225,4
|
|
20240527,114400,142735470,3220,3225,3225,3220,527
|
|
20240527,114300,141038460,3225,3225,3225,3225,1
|
|
20240527,114200,141035235,3230,3225,3230,3220,25
|
|
20240527,114100,140954680,3230,3230,3230,3230,0
|
|
20240527,114000,140954680,3230,3230,3230,3230,0
|
|
20240527,113900,140954680,3230,3230,3230,3230,0
|
|
20240527,113800,140954680,3230,3230,3230,3230,0
|
|
20240527,113700,140954680,3230,3230,3230,3230,0
|
|
20240527,113600,140954680,3230,3230,3230,3230,2
|
|
20240527,113500,140948220,3230,3230,3230,3230,0
|
|
20240527,113400,140948220,3230,3230,3230,3230,14
|
|
20240527,113300,140903000,3230,3230,3230,3230,0
|
|
20240527,113200,140903000,3230,3230,3230,3230,5
|
|
20240527,113100,140886850,3225,3225,3225,3220,114
|
|
20240527,113000,140519725,3220,3225,3230,3220,14
|
|
20240527,112900,140474580,3225,3225,3225,3225,141
|
|
20240527,112800,140019855,3230,3225,3230,3225,6
|
|
20240527,112700,140000480,3225,3225,3225,3225,0
|
|
20240527,112600,140000480,3225,3225,3225,3225,1
|
|
20240527,112500,139997255,3230,3230,3230,3225,10
|
|
20240527,112400,139964980,3225,3230,3230,3225,7
|
|
20240527,112300,139942390,3225,3225,3225,3225,3
|
|
20240527,112200,139932715,3220,3225,3225,3220,637
|
|
20240527,112100,137881560,3225,3230,3230,3225,201
|
|
20240527,112000,137233330,3240,3240,3240,3240,16
|
|
20240527,111900,137181490,3240,3240,3240,3240,1
|
|
20240527,111800,137178250,3240,3240,3240,3240,0
|
|
20240527,111700,137178250,3240,3240,3240,3240,2
|
|
20240527,111600,137171770,3240,3240,3240,3240,0
|
|
20240527,111500,137171770,3240,3240,3240,3240,100
|
|
20240527,111400,136847770,3240,3235,3240,3230,9
|
|
20240527,111300,136818645,3235,3235,3235,3235,0
|
|
20240527,111200,136818645,3235,3235,3235,3235,0
|
|
20240527,111100,136818645,3235,3230,3235,3230,21
|
|
20240527,111000,136750810,3220,3230,3230,3220,343
|
|
20240527,110900,135646110,3225,3230,3230,3225,14
|
|
20240527,110800,135600955,3235,3235,3235,3235,5
|
|
20240527,110700,135584780,3240,3240,3240,3240,50
|
|
20240527,110600,135422780,3240,3240,3240,3240,2
|
|
20240527,110500,135416300,3240,3240,3240,3240,0
|
|
20240527,110400,135416300,3240,3240,3240,3240,27
|
|
20240527,110300,135328820,3245,3245,3245,3245,0
|
|
20240527,110200,135328820,3245,3245,3245,3245,1
|
|
20240527,110100,135325575,3245,3245,3245,3245,1
|
|
20240527,110000,135322330,3245,3245,3245,3245,3
|
|
20240527,105900,135312595,3240,3240,3245,3240,8
|
|
20240527,105800,135286670,3240,3240,3245,3240,6
|
|
20240527,105700,135267220,3245,3245,3245,3245,1
|
|
20240527,105600,135263975,3245,3245,3245,3245,1
|
|
20240527,105500,135260730,3245,3245,3245,3245,0
|
|
20240527,105400,135260730,3245,3245,3245,3245,0
|
|
20240527,105300,135260730,3245,3245,3245,3245,0
|
|
20240527,105200,135260730,3245,3245,3245,3245,0
|
|
20240527,105100,135260730,3245,3245,3245,3245,1
|
|
20240527,105000,135257485,3250,3250,3250,3250,25
|
|
20240527,104900,135176235,3255,3245,3255,3245,102
|
|
20240527,104800,134844525,3240,3240,3240,3240,1
|
|
20240527,104700,134841285,3220,3220,3220,3220,0
|
|
20240527,104600,134841285,3220,3220,3220,3220,0
|
|
20240527,104500,134841285,3220,3220,3220,3220,0
|
|
20240527,104400,134841285,3220,3220,3220,3220,10
|
|
20240527,104300,134809085,3240,3240,3240,3240,1
|
|
20240527,104200,134805845,3225,3225,3225,3225,142
|
|
20240527,104100,134347895,3230,3230,3230,3230,44
|
|
20240527,104000,134205775,3230,3230,3230,3230,2
|
|
20240527,103900,134199315,3230,3230,3230,3230,0
|
|
20240527,103800,134199315,3230,3230,3230,3230,0
|
|
20240527,103700,134199315,3230,3255,3255,3230,20
|
|
20240527,103600,134134670,3255,3255,3255,3255,38
|
|
20240527,103500,134010980,3245,3245,3245,3245,10
|
|
20240527,103400,133978530,3245,3255,3255,3245,2674
|
|
20240527,103300,125298775,3255,3255,3255,3255,3
|
|
20240527,103200,125289010,3255,3255,3255,3255,45
|
|
20240527,103100,125142535,3255,3255,3255,3255,10
|
|
20240527,103000,125109985,3255,3255,3255,3255,0
|
|
20240527,102900,125109985,3255,3255,3255,3255,501
|
|
20240527,102800,123479230,3255,3255,3255,3255,1191
|
|
20240527,102700,119602525,3255,3255,3255,3255,200
|
|
20240527,102600,118951525,3255,3265,3265,3255,36
|
|
20240527,102500,118834145,3270,3270,3270,3270,7
|
|
20240527,102400,118811255,3270,3270,3270,3270,0
|
|
20240527,102300,118811255,3270,3270,3270,3270,300
|
|
20240527,102200,117830255,3270,3270,3270,3270,0
|
|
20240527,102100,117830255,3270,3270,3270,3270,0
|
|
20240527,102000,117830255,3270,3270,3270,3270,0
|
|
20240527,101900,117830255,3270,3270,3270,3270,0
|
|
20240527,101800,117830255,3270,3270,3270,3270,200
|
|
20240527,101700,117176255,3275,3275,3275,3275,0
|
|
20240527,101600,117176255,3275,3275,3275,3275,0
|
|
20240527,101500,117176255,3275,3275,3275,3275,0
|
|
20240527,101400,117176255,3275,3275,3275,3275,0
|
|
20240527,101300,117176255,3275,3275,3275,3275,5
|
|
20240527,101200,117159880,3270,3265,3270,3265,203
|
|
20240527,101100,116496080,3255,3255,3255,3255,12
|
|
20240527,101000,116457020,3255,3250,3255,3250,12
|
|
20240527,100900,116417980,3250,3250,3250,3250,0
|
|
20240527,100800,116417980,3250,3250,3250,3250,3
|
|
20240527,100700,116408230,3250,3250,3250,3250,9
|
|
20240527,100600,116378980,3255,3250,3255,3250,246
|
|
20240527,100500,115579455,3255,3255,3255,3255,0
|
|
20240527,100400,115579455,3255,3255,3255,3255,1
|
|
20240527,100300,115576200,3250,3250,3250,3250,91
|
|
20240527,100200,115280450,3250,3255,3255,3250,94
|
|
20240527,100100,114974690,3265,3265,3265,3265,0
|
|
20240527,100000,114974690,3265,3260,3265,3260,286
|
|
20240527,095900,114040965,3265,3265,3265,3265,0
|
|
20240527,095800,114040965,3265,3265,3265,3265,1
|
|
20240527,095700,114037700,3260,3275,3275,3260,541
|
|
20240527,095600,112274025,3275,3275,3275,3275,1
|
|
20240527,095500,112270750,3255,3255,3255,3255,20
|
|
20240527,095400,112205650,3270,3270,3270,3270,0
|
|
20240527,095300,112205650,3270,3270,3270,3270,0
|
|
20240527,095200,112205650,3270,3270,3270,3270,318
|
|
20240527,095100,111165790,3270,3285,3290,3270,42
|
|
20240527,095000,111027675,3290,3285,3290,3285,50
|
|
20240527,094900,110863340,3285,3285,3285,3285,100
|
|
20240527,094800,110534840,3285,3285,3285,3285,96
|
|
20240527,094700,110219480,3290,3290,3290,3290,132
|
|
20240527,094600,109785200,3290,3285,3290,3285,31
|
|
20240527,094500,109683360,3285,3270,3285,3270,520
|
|
20240527,094400,107978540,3285,3280,3285,3280,51
|
|
20240527,094300,107811255,3275,3270,3275,3270,362
|
|
20240527,094200,106627510,3285,3285,3285,3270,4571
|
|
20240527,094100,91638360,3290,3290,3290,3290,2
|
|
20240527,094000,91631780,3300,3300,3300,3295,764
|
|
20240527,093900,89110590,3300,3300,3300,3300,232
|
|
20240527,093800,88344990,3295,3280,3295,3280,805
|
|
20240527,093700,85695925,3285,3270,3285,3270,2360
|
|
20240527,093600,77959340,3275,3275,3280,3275,105
|
|
20240527,093500,77615445,3280,3245,3280,3245,3001
|
|
20240527,093400,67800875,3245,3240,3245,3240,15
|
|
20240527,093300,67752270,3240,3240,3240,3240,3
|
|
20240527,093200,67742550,3245,3240,3250,3240,511
|
|
20240527,093100,66083545,3240,3240,3240,3240,0
|
|
20240527,093000,66083545,3240,3240,3240,3240,0
|
|
20240527,092900,66083545,3240,3240,3240,3240,2
|
|
20240527,092800,66077065,3230,3230,3230,3230,0
|
|
20240527,092700,66077065,3230,3220,3230,3220,5768
|
|
20240527,092600,47446620,3225,3225,3225,3225,0
|
|
20240527,092500,47446620,3225,3225,3230,3225,642
|
|
20240527,092400,45376120,3225,3230,3230,3225,571
|
|
20240527,092300,43532350,3230,3235,3235,3230,178
|
|
20240527,092200,42957395,3230,3235,3235,3230,217
|
|
20240527,092100,42255635,3235,3245,3245,3235,345
|
|
20240527,092000,41136920,3250,3250,3250,3250,39
|
|
20240527,091900,41010170,3250,3250,3250,3250,0
|
|
20240527,091800,41010170,3250,3245,3250,3245,73
|
|
20240527,091700,40773140,3250,3250,3250,3250,0
|
|
20240527,091600,40773140,3250,3245,3250,3235,472
|
|
20240527,091500,39242490,3240,3245,3245,3240,142
|
|
20240527,091400,38781950,3250,3250,3250,3250,0
|
|
20240527,091300,38781950,3250,3240,3250,3225,2398
|
|
20240527,091200,31027385,3240,3245,3245,3240,1275
|
|
20240527,091100,26890230,3265,3265,3265,3265,0
|
|
20240527,091000,26890230,3265,3265,3265,3265,10
|
|
20240527,090900,26857580,3275,3275,3275,3275,118
|
|
20240527,090800,26471130,3270,3245,3275,3245,2709
|
|
20240527,090700,17648520,3250,3225,3250,3225,547
|
|
20240527,090600,15876450,3225,3210,3225,3210,4
|
|
20240527,090500,15863565,3205,3225,3225,3205,5
|
|
20240527,090400,15847520,3205,3230,3230,3205,16
|
|
20240527,090300,15796190,3195,3170,3195,3170,129
|
|
20240527,090200,15386235,3175,3155,3175,3150,2563
|
|
20240527,090100,7296675,3155,3205,3205,3155,1450
|
|
20240527,090000,2675325,3210,3200,3210,3200,836
|