712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,204800,6988581000,16250,16250,16250,16250,0
|
|
20240529,204700,6988581000,16250,16250,16250,16250,0
|
|
20240529,204600,6988581000,16250,16250,16250,16250,0
|
|
20240529,204500,6988581000,16250,16250,16250,16250,0
|
|
20240529,204400,6988581000,16250,16250,16250,16250,0
|
|
20240529,204300,6988581000,16250,16250,16250,16250,0
|
|
20240529,204200,6988581000,16250,16250,16250,16250,0
|
|
20240529,204100,6988581000,16250,16250,16250,16250,0
|
|
20240529,204000,6988581000,16250,16250,16250,16250,0
|
|
20240529,203900,6988581000,16250,16250,16250,16250,0
|
|
20240529,203800,6988581000,16250,16250,16250,16250,0
|
|
20240529,203700,6988581000,16250,16250,16250,16250,0
|
|
20240529,203600,6988581000,16250,16250,16250,16250,0
|
|
20240529,203500,6988581000,16250,16250,16250,16250,0
|
|
20240529,203400,6988581000,16250,16250,16250,16250,0
|
|
20240529,203300,6988581000,16250,16250,16250,16250,0
|
|
20240529,203200,6988581000,16250,16250,16250,16250,0
|
|
20240529,203100,6988581000,16250,16250,16250,16250,0
|
|
20240529,203000,6988581000,16250,16250,16250,16250,0
|
|
20240529,202900,6988581000,16250,16250,16250,16250,0
|
|
20240529,202800,6988581000,16250,16250,16250,16250,0
|
|
20240529,202700,6988581000,16250,16250,16250,16250,0
|
|
20240529,202600,6988581000,16250,16250,16250,16250,0
|
|
20240529,202500,6988581000,16250,16250,16250,16250,0
|
|
20240529,202400,6988581000,16250,16250,16250,16250,0
|
|
20240529,202300,6988581000,16250,16250,16250,16250,0
|
|
20240529,202200,6988581000,16250,16250,16250,16250,0
|
|
20240529,202100,6988581000,16250,16250,16250,16250,0
|
|
20240529,202000,6988581000,16250,16250,16250,16250,0
|
|
20240529,201900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,201800,6988581000,16250,16250,16250,16250,0
|
|
20240529,201700,6988581000,16250,16250,16250,16250,0
|
|
20240529,201600,6988581000,16250,16250,16250,16250,0
|
|
20240529,201500,6988581000,16250,16250,16250,16250,0
|
|
20240529,201400,6988581000,16250,16250,16250,16250,0
|
|
20240529,201300,6988581000,16250,16250,16250,16250,0
|
|
20240529,201200,6988581000,16250,16250,16250,16250,0
|
|
20240529,201100,6988581000,16250,16250,16250,16250,0
|
|
20240529,201000,6988581000,16250,16250,16250,16250,0
|
|
20240529,200900,6988581000,16250,16250,16250,16250,0
|
|
20240529,200800,6988581000,16250,16250,16250,16250,0
|
|
20240529,200700,6988581000,16250,16250,16250,16250,0
|
|
20240529,200600,6988581000,16250,16250,16250,16250,0
|
|
20240529,200500,6988581000,16250,16250,16250,16250,0
|
|
20240529,200400,6988581000,16250,16250,16250,16250,0
|
|
20240529,200300,6988581000,16250,16250,16250,16250,0
|
|
20240529,200200,6988581000,16250,16250,16250,16250,0
|
|
20240529,200100,6988581000,16250,16250,16250,16250,0
|
|
20240529,200000,6988581000,16250,16250,16250,16250,0
|
|
20240529,195900,6988581000,16250,16250,16250,16250,0
|
|
20240529,195800,6988581000,16250,16250,16250,16250,0
|
|
20240529,195700,6988581000,16250,16250,16250,16250,0
|
|
20240529,195600,6988581000,16250,16250,16250,16250,0
|
|
20240529,195500,6988581000,16250,16250,16250,16250,0
|
|
20240529,195400,6988581000,16250,16250,16250,16250,0
|
|
20240529,195300,6988581000,16250,16250,16250,16250,0
|
|
20240529,195200,6988581000,16250,16250,16250,16250,0
|
|
20240529,195100,6988581000,16250,16250,16250,16250,0
|
|
20240529,195000,6988581000,16250,16250,16250,16250,0
|
|
20240529,194900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,194800,6988581000,16250,16250,16250,16250,0
|
|
20240529,194700,6988581000,16250,16250,16250,16250,0
|
|
20240529,194600,6988581000,16250,16250,16250,16250,0
|
|
20240529,194500,6988581000,16250,16250,16250,16250,0
|
|
20240529,194400,6988581000,16250,16250,16250,16250,0
|
|
20240529,194300,6988581000,16250,16250,16250,16250,0
|
|
20240529,194200,6988581000,16250,16250,16250,16250,0
|
|
20240529,194100,6988581000,16250,16250,16250,16250,0
|
|
20240529,194000,6988581000,16250,16250,16250,16250,0
|
|
20240529,193900,6988581000,16250,16250,16250,16250,0
|
|
20240529,193800,6988581000,16250,16250,16250,16250,0
|
|
20240529,193700,6988581000,16250,16250,16250,16250,0
|
|
20240529,193600,6988581000,16250,16250,16250,16250,0
|
|
20240529,193500,6988581000,16250,16250,16250,16250,0
|
|
20240529,193400,6988581000,16250,16250,16250,16250,0
|
|
20240529,193300,6988581000,16250,16250,16250,16250,0
|
|
20240529,193200,6988581000,16250,16250,16250,16250,0
|
|
20240529,193100,6988581000,16250,16250,16250,16250,0
|
|
20240529,193000,6988581000,16250,16250,16250,16250,0
|
|
20240529,192900,6988581000,16250,16250,16250,16250,0
|
|
20240529,192800,6988581000,16250,16250,16250,16250,0
|
|
20240529,192700,6988581000,16250,16250,16250,16250,0
|
|
20240529,192600,6988581000,16250,16250,16250,16250,0
|
|
20240529,192500,6988581000,16250,16250,16250,16250,0
|
|
20240529,192400,6988581000,16250,16250,16250,16250,0
|
|
20240529,192300,6988581000,16250,16250,16250,16250,0
|
|
20240529,192200,6988581000,16250,16250,16250,16250,0
|
|
20240529,192100,6988581000,16250,16250,16250,16250,0
|
|
20240529,192000,6988581000,16250,16250,16250,16250,0
|
|
20240529,191900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,191800,6988581000,16250,16250,16250,16250,0
|
|
20240529,191700,6988581000,16250,16250,16250,16250,0
|
|
20240529,191600,6988581000,16250,16250,16250,16250,0
|
|
20240529,191500,6988581000,16250,16250,16250,16250,0
|
|
20240529,191400,6988581000,16250,16250,16250,16250,0
|
|
20240529,191300,6988581000,16250,16250,16250,16250,0
|
|
20240529,191200,6988581000,16250,16250,16250,16250,0
|
|
20240529,191100,6988581000,16250,16250,16250,16250,0
|
|
20240529,191000,6988581000,16250,16250,16250,16250,0
|
|
20240529,190900,6988581000,16250,16250,16250,16250,0
|
|
20240529,190800,6988581000,16250,16250,16250,16250,0
|
|
20240529,190700,6988581000,16250,16250,16250,16250,0
|
|
20240529,190600,6988581000,16250,16250,16250,16250,0
|
|
20240529,190500,6988581000,16250,16250,16250,16250,0
|
|
20240529,190400,6988581000,16250,16250,16250,16250,0
|
|
20240529,190300,6988581000,16250,16250,16250,16250,0
|
|
20240529,190200,6988581000,16250,16250,16250,16250,0
|
|
20240529,190100,6988581000,16250,16250,16250,16250,0
|
|
20240529,190000,6988581000,16250,16250,16250,16250,0
|
|
20240529,185900,6988581000,16250,16250,16250,16250,0
|
|
20240529,185800,6988581000,16250,16250,16250,16250,0
|
|
20240529,185700,6988581000,16250,16250,16250,16250,0
|
|
20240529,185600,6988581000,16250,16250,16250,16250,0
|
|
20240529,185500,6988581000,16250,16250,16250,16250,0
|
|
20240529,185400,6988581000,16250,16250,16250,16250,0
|
|
20240529,185300,6988581000,16250,16250,16250,16250,0
|
|
20240529,185200,6988581000,16250,16250,16250,16250,0
|
|
20240529,185100,6988581000,16250,16250,16250,16250,0
|
|
20240529,185000,6988581000,16250,16250,16250,16250,0
|
|
20240529,184900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,184800,6988581000,16250,16250,16250,16250,0
|
|
20240529,184700,6988581000,16250,16250,16250,16250,0
|
|
20240529,184600,6988581000,16250,16250,16250,16250,0
|
|
20240529,184500,6988581000,16250,16250,16250,16250,0
|
|
20240529,184400,6988581000,16250,16250,16250,16250,0
|
|
20240529,184300,6988581000,16250,16250,16250,16250,0
|
|
20240529,184200,6988581000,16250,16250,16250,16250,0
|
|
20240529,184100,6988581000,16250,16250,16250,16250,0
|
|
20240529,184000,6988581000,16250,16250,16250,16250,0
|
|
20240529,183900,6988581000,16250,16250,16250,16250,0
|
|
20240529,183800,6988581000,16250,16250,16250,16250,0
|
|
20240529,183700,6988581000,16250,16250,16250,16250,0
|
|
20240529,183600,6988581000,16250,16250,16250,16250,0
|
|
20240529,183500,6988581000,16250,16250,16250,16250,0
|
|
20240529,183400,6988581000,16250,16250,16250,16250,0
|
|
20240529,183300,6988581000,16250,16250,16250,16250,0
|
|
20240529,183200,6988581000,16250,16250,16250,16250,0
|
|
20240529,183100,6988581000,16250,16250,16250,16250,0
|
|
20240529,183000,6988581000,16250,16250,16250,16250,0
|
|
20240529,182900,6988581000,16250,16250,16250,16250,0
|
|
20240529,182800,6988581000,16250,16250,16250,16250,0
|
|
20240529,182700,6988581000,16250,16250,16250,16250,0
|
|
20240529,182600,6988581000,16250,16250,16250,16250,0
|
|
20240529,182500,6988581000,16250,16250,16250,16250,0
|
|
20240529,182400,6988581000,16250,16250,16250,16250,0
|
|
20240529,182300,6988581000,16250,16250,16250,16250,0
|
|
20240529,182200,6988581000,16250,16250,16250,16250,0
|
|
20240529,182100,6988581000,16250,16250,16250,16250,0
|
|
20240529,182000,6988581000,16250,16250,16250,16250,0
|
|
20240529,181900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,181800,6988581000,16250,16250,16250,16250,0
|
|
20240529,181700,6988581000,16250,16250,16250,16250,0
|
|
20240529,181600,6988581000,16250,16250,16250,16250,0
|
|
20240529,181500,6988581000,16250,16250,16250,16250,0
|
|
20240529,181400,6988581000,16250,16250,16250,16250,0
|
|
20240529,181300,6988581000,16250,16250,16250,16250,0
|
|
20240529,181200,6988581000,16250,16250,16250,16250,0
|
|
20240529,181100,6988581000,16250,16250,16250,16250,0
|
|
20240529,181000,6988581000,16250,16250,16250,16250,0
|
|
20240529,180900,6988581000,16250,16250,16250,16250,0
|
|
20240529,180800,6988581000,16250,16250,16250,16250,0
|
|
20240529,180700,6988581000,16250,16250,16250,16250,0
|
|
20240529,180600,6988581000,16250,16250,16250,16250,0
|
|
20240529,180500,6988581000,16250,16250,16250,16250,0
|
|
20240529,180400,6988581000,16250,16250,16250,16250,0
|
|
20240529,180300,6988581000,16250,16250,16250,16250,0
|
|
20240529,180200,6988581000,16250,16250,16250,16250,0
|
|
20240529,180100,6988581000,16250,16250,16250,16250,0
|
|
20240529,180000,6988581000,16250,16250,16250,16250,0
|
|
20240529,175900,6988581000,16250,16250,16250,16250,0
|
|
20240529,175800,6988581000,16250,16250,16250,16250,0
|
|
20240529,175700,6988581000,16250,16250,16250,16250,0
|
|
20240529,175600,6988581000,16250,16250,16250,16250,0
|
|
20240529,175500,6988581000,16250,16250,16250,16250,0
|
|
20240529,175400,6988581000,16250,16250,16250,16250,0
|
|
20240529,175300,6988581000,16250,16250,16250,16250,0
|
|
20240529,175200,6988581000,16250,16250,16250,16250,0
|
|
20240529,175100,6988581000,16250,16250,16250,16250,0
|
|
20240529,175000,6988581000,16250,16250,16250,16250,0
|
|
20240529,174900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,174800,6988581000,16250,16250,16250,16250,0
|
|
20240529,174700,6988581000,16250,16250,16250,16250,0
|
|
20240529,174600,6988581000,16250,16250,16250,16250,0
|
|
20240529,174500,6988581000,16250,16250,16250,16250,0
|
|
20240529,174400,6988581000,16250,16250,16250,16250,0
|
|
20240529,174300,6988581000,16250,16250,16250,16250,0
|
|
20240529,174200,6988581000,16250,16250,16250,16250,0
|
|
20240529,174100,6988581000,16250,16250,16250,16250,0
|
|
20240529,174000,6988581000,16250,16250,16250,16250,0
|
|
20240529,173900,6988581000,16250,16250,16250,16250,0
|
|
20240529,173800,6988581000,16250,16250,16250,16250,0
|
|
20240529,173700,6988581000,16250,16250,16250,16250,0
|
|
20240529,173600,6988581000,16250,16250,16250,16250,0
|
|
20240529,173500,6988581000,16250,16250,16250,16250,0
|
|
20240529,173400,6988581000,16250,16250,16250,16250,0
|
|
20240529,173300,6988581000,16250,16250,16250,16250,0
|
|
20240529,173200,6988581000,16250,16250,16250,16250,0
|
|
20240529,173100,6988581000,16250,16250,16250,16250,0
|
|
20240529,173000,6988581000,16250,16250,16250,16250,0
|
|
20240529,172900,6988581000,16250,16250,16250,16250,0
|
|
20240529,172800,6988581000,16250,16250,16250,16250,0
|
|
20240529,172700,6988581000,16250,16250,16250,16250,0
|
|
20240529,172600,6988581000,16250,16250,16250,16250,0
|
|
20240529,172500,6988581000,16250,16250,16250,16250,0
|
|
20240529,172400,6988581000,16250,16250,16250,16250,0
|
|
20240529,172300,6988581000,16250,16250,16250,16250,0
|
|
20240529,172200,6988581000,16250,16250,16250,16250,0
|
|
20240529,172100,6988581000,16250,16250,16250,16250,0
|
|
20240529,172000,6988581000,16250,16250,16250,16250,0
|
|
20240529,171900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,171800,6988581000,16250,16250,16250,16250,0
|
|
20240529,171700,6988581000,16250,16250,16250,16250,0
|
|
20240529,171600,6988581000,16250,16250,16250,16250,0
|
|
20240529,171500,6988581000,16250,16250,16250,16250,0
|
|
20240529,171400,6988581000,16250,16250,16250,16250,0
|
|
20240529,171300,6988581000,16250,16250,16250,16250,0
|
|
20240529,171200,6988581000,16250,16250,16250,16250,0
|
|
20240529,171100,6988581000,16250,16250,16250,16250,0
|
|
20240529,171000,6988581000,16250,16250,16250,16250,0
|
|
20240529,170900,6988581000,16250,16250,16250,16250,0
|
|
20240529,170800,6988581000,16250,16250,16250,16250,0
|
|
20240529,170700,6988581000,16250,16250,16250,16250,0
|
|
20240529,170600,6988581000,16250,16250,16250,16250,0
|
|
20240529,170500,6988581000,16250,16250,16250,16250,0
|
|
20240529,170400,6988581000,16250,16250,16250,16250,0
|
|
20240529,170300,6988581000,16250,16250,16250,16250,0
|
|
20240529,170200,6988581000,16250,16250,16250,16250,0
|
|
20240529,170100,6988581000,16250,16250,16250,16250,0
|
|
20240529,170000,6988581000,16250,16250,16250,16250,0
|
|
20240529,165900,6988581000,16250,16250,16250,16250,0
|
|
20240529,165800,6988581000,16250,16250,16250,16250,0
|
|
20240529,165700,6988581000,16250,16250,16250,16250,0
|
|
20240529,165600,6988581000,16250,16250,16250,16250,0
|
|
20240529,165500,6988581000,16250,16250,16250,16250,0
|
|
20240529,165400,6988581000,16250,16250,16250,16250,0
|
|
20240529,165300,6988581000,16250,16250,16250,16250,0
|
|
20240529,165200,6988581000,16250,16250,16250,16250,0
|
|
20240529,165100,6988581000,16250,16250,16250,16250,0
|
|
20240529,165000,6988581000,16250,16250,16250,16250,0
|
|
20240529,164900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,164800,6988581000,16250,16250,16250,16250,0
|
|
20240529,164700,6988581000,16250,16250,16250,16250,0
|
|
20240529,164600,6988581000,16250,16250,16250,16250,0
|
|
20240529,164500,6988581000,16250,16250,16250,16250,0
|
|
20240529,164400,6988581000,16250,16250,16250,16250,0
|
|
20240529,164300,6988581000,16250,16250,16250,16250,0
|
|
20240529,164200,6988581000,16250,16250,16250,16250,0
|
|
20240529,164100,6988581000,16250,16250,16250,16250,0
|
|
20240529,164000,6988581000,16250,16250,16250,16250,0
|
|
20240529,163900,6988581000,16250,16250,16250,16250,0
|
|
20240529,163800,6988581000,16250,16250,16250,16250,0
|
|
20240529,163700,6988581000,16250,16250,16250,16250,0
|
|
20240529,163600,6988581000,16250,16250,16250,16250,0
|
|
20240529,163500,6988581000,16250,16250,16250,16250,0
|
|
20240529,163400,6988581000,16250,16250,16250,16250,0
|
|
20240529,163300,6988581000,16250,16250,16250,16250,0
|
|
20240529,163200,6988581000,16250,16250,16250,16250,0
|
|
20240529,163100,6988581000,16250,16250,16250,16250,0
|
|
20240529,163000,6988581000,16250,16250,16250,16250,0
|
|
20240529,162900,6988581000,16250,16250,16250,16250,0
|
|
20240529,162800,6988581000,16250,16250,16250,16250,0
|
|
20240529,162700,6988581000,16250,16250,16250,16250,0
|
|
20240529,162600,6988581000,16250,16250,16250,16250,0
|
|
20240529,162500,6988581000,16250,16250,16250,16250,0
|
|
20240529,162400,6988581000,16250,16250,16250,16250,0
|
|
20240529,162300,6988581000,16250,16250,16250,16250,0
|
|
20240529,162200,6988581000,16250,16250,16250,16250,0
|
|
20240529,162100,6988581000,16250,16250,16250,16250,0
|
|
20240529,162000,6988581000,16250,16250,16250,16250,0
|
|
20240529,161900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,161800,6988581000,16250,16250,16250,16250,0
|
|
20240529,161700,6988581000,16250,16250,16250,16250,0
|
|
20240529,161600,6988581000,16250,16250,16250,16250,0
|
|
20240529,161500,6988581000,16250,16250,16250,16250,0
|
|
20240529,161400,6988581000,16250,16250,16250,16250,0
|
|
20240529,161300,6988581000,16250,16250,16250,16250,0
|
|
20240529,161200,6988581000,16250,16250,16250,16250,0
|
|
20240529,161100,6988581000,16250,16250,16250,16250,0
|
|
20240529,161000,6988581000,16250,16250,16250,16250,0
|
|
20240529,160900,6988581000,16250,16250,16250,16250,0
|
|
20240529,160800,6988581000,16250,16250,16250,16250,0
|
|
20240529,160700,6988581000,16250,16250,16250,16250,0
|
|
20240529,160600,6988581000,16250,16250,16250,16250,0
|
|
20240529,160500,6988581000,16250,16250,16250,16250,0
|
|
20240529,160400,6988581000,16250,16250,16250,16250,0
|
|
20240529,160300,6988581000,16250,16250,16250,16250,0
|
|
20240529,160200,6988581000,16250,16250,16250,16250,0
|
|
20240529,160100,6988581000,16250,16250,16250,16250,0
|
|
20240529,160000,6988581000,16250,16250,16250,16250,0
|
|
20240529,155900,6988581000,16250,16250,16250,16250,0
|
|
20240529,155800,6988581000,16250,16250,16250,16250,0
|
|
20240529,155700,6988581000,16250,16250,16250,16250,0
|
|
20240529,155600,6988581000,16250,16250,16250,16250,0
|
|
20240529,155500,6988581000,16250,16250,16250,16250,0
|
|
20240529,155400,6988581000,16250,16250,16250,16250,0
|
|
20240529,155300,6988581000,16250,16250,16250,16250,0
|
|
20240529,155200,6988581000,16250,16250,16250,16250,0
|
|
20240529,155100,6988581000,16250,16250,16250,16250,0
|
|
20240529,155000,6988581000,16250,16250,16250,16250,0
|
|
20240529,154900,6988581000,16250,16250,16250,16250,2684
|
|
20240529,154800,6988581000,16250,16250,16250,16250,0
|
|
20240529,154700,6988581000,16250,16250,16250,16250,0
|
|
20240529,154600,6988581000,16250,16250,16250,16250,0
|
|
20240529,154500,6988581000,16250,16250,16250,16250,0
|
|
20240529,154400,6988581000,16250,16250,16250,16250,0
|
|
20240529,154300,6988581000,16250,16250,16250,16250,0
|
|
20240529,154200,6988581000,16250,16250,16250,16250,0
|
|
20240529,154100,6988581000,16250,16250,16250,16250,0
|
|
20240529,154000,6988581000,16250,16250,16250,16250,0
|
|
20240529,153900,6988581000,16250,16250,16250,16250,0
|
|
20240529,153800,6988581000,16250,16250,16250,16250,0
|
|
20240529,153700,6988581000,16250,16250,16250,16250,0
|
|
20240529,153600,6988581000,16250,16250,16250,16250,0
|
|
20240529,153500,6988581000,16250,16250,16250,16250,0
|
|
20240529,153400,6988581000,16250,16250,16250,16250,0
|
|
20240529,153300,6988581000,16250,16250,16250,16250,0
|
|
20240529,153200,6988581000,16250,16250,16250,16250,0
|
|
20240529,153100,6988581000,16250,16250,16250,16250,0
|
|
20240529,153000,6988581000,16250,16250,16250,16250,2684
|
|
20240529,152900,6944966000,16280,16280,16280,16280,0
|
|
20240529,152800,6944966000,16280,16280,16280,16280,0
|
|
20240529,152700,6944966000,16280,16280,16280,16280,0
|
|
20240529,152600,6944966000,16280,16280,16280,16280,0
|
|
20240529,152500,6944966000,16280,16280,16280,16280,0
|
|
20240529,152400,6944966000,16280,16280,16280,16280,0
|
|
20240529,152300,6944966000,16280,16280,16280,16280,0
|
|
20240529,152200,6944966000,16280,16280,16280,16280,0
|
|
20240529,152100,6944966000,16280,16280,16280,16280,0
|
|
20240529,152000,6944966000,16280,16280,16280,16280,0
|
|
20240529,151900,6944966000,16280,16270,16280,16210,922
|
|
20240529,151800,6929993240,16260,16270,16270,16250,726
|
|
20240529,151700,6918192820,16260,16310,16320,16260,2522
|
|
20240529,151600,6877121990,16310,16280,16310,16280,545
|
|
20240529,151500,6868237140,16270,16300,16300,16270,69
|
|
20240529,151400,6867112470,16300,16290,16300,16290,581
|
|
20240529,151300,6857642290,16270,16250,16270,16250,125
|
|
20240529,151200,6855609940,16250,16270,16270,16250,8
|
|
20240529,151100,6855479920,16270,16270,16280,16270,233
|
|
20240529,151000,6851689000,16270,16240,16270,16230,454
|
|
20240529,150900,6844310820,16270,16270,16270,16270,2
|
|
20240529,150800,6844278280,16240,16290,16290,16240,436
|
|
20240529,150700,6837177640,16230,16290,16300,16230,121
|
|
20240529,150600,6835208910,16230,16300,16300,16220,33
|
|
20240529,150500,6834672470,16310,16290,16320,16210,751
|
|
20240529,150400,6822457070,16290,16250,16300,16250,396
|
|
20240529,150300,6816007100,16250,16200,16250,16150,1439
|
|
20240529,150200,6792655210,16200,16190,16200,16150,67
|
|
20240529,150100,6791572110,16200,16140,16200,16140,168
|
|
20240529,150000,6788858950,16150,16150,16150,16150,128
|
|
20240529,145900,6786791750,16150,16150,16200,16130,589
|
|
20240529,145800,6777277330,16150,16190,16200,16150,15
|
|
20240529,145700,6777034460,16140,16210,16210,16140,191
|
|
20240529,145600,6773942620,16200,16130,16220,16100,595
|
|
20240529,145500,6764328390,16150,16120,16150,16120,87
|
|
20240529,145400,6762925510,16120,16120,16130,16120,28
|
|
20240529,145300,6762474120,16120,16100,16120,16090,436
|
|
20240529,145200,6755457860,16090,16120,16120,16090,109
|
|
20240529,145100,6753702830,16090,16130,16130,16090,3
|
|
20240529,145000,6753654520,16130,16110,16130,16090,595
|
|
20240529,144900,6744069410,16100,16100,16110,16100,198
|
|
20240529,144800,6740881540,16100,16110,16110,16100,583
|
|
20240529,144700,6731495120,16110,16110,16120,16110,184
|
|
20240529,144600,6728530870,16120,16120,16120,16120,10
|
|
20240529,144500,6728369670,16130,16130,16130,16130,0
|
|
20240529,144400,6728369670,16130,16130,16130,16110,498
|
|
20240529,144300,6720345620,16120,16120,16130,16120,98
|
|
20240529,144200,6718765800,16130,16130,16150,16130,404
|
|
20240529,144100,6712245280,16130,16130,16140,16130,454
|
|
20240529,144000,6704920260,16130,16110,16130,16110,16
|
|
20240529,143900,6704662300,16110,16120,16130,16110,784
|
|
20240529,143800,6692023870,16130,16130,16130,16130,4
|
|
20240529,143700,6691959350,16130,16120,16130,16120,96
|
|
20240529,143600,6690411810,16120,16130,16140,16120,795
|
|
20240529,143500,6677594500,16140,16140,16140,16130,411
|
|
20240529,143400,6670962810,16150,16150,16150,16140,621
|
|
20240529,143300,6660935830,16150,16180,16180,16150,116
|
|
20240529,143200,6659061260,16180,16190,16190,16180,452
|
|
20240529,143100,6651746330,16190,16190,16190,16190,129
|
|
20240529,143000,6649657820,16200,16210,16210,16200,11
|
|
20240529,142900,6649479580,16210,16210,16210,16210,11
|
|
20240529,142800,6649301270,16210,16210,16210,16210,1
|
|
20240529,142700,6649285060,16190,16180,16190,16180,64
|
|
20240529,142600,6648248980,16220,16190,16220,16170,82
|
|
20240529,142500,6646921170,16220,16190,16220,16170,245
|
|
20240529,142400,6642958820,16190,16190,16190,16190,75
|
|
20240529,142300,6641744570,16190,16230,16230,16190,651
|
|
20240529,142200,6631202860,16220,16220,16230,16220,8
|
|
20240529,142100,6631073080,16220,16190,16220,16150,494
|
|
20240529,142000,6623089080,16200,16220,16220,16200,14
|
|
20240529,141900,6622862040,16230,16230,16230,16230,0
|
|
20240529,141800,6622862040,16230,16230,16230,16230,6
|
|
20240529,141700,6622764660,16230,16210,16230,16160,1609
|
|
20240529,141600,6596719400,16230,16200,16230,16200,113
|
|
20240529,141500,6594888200,16230,16230,16230,16230,0
|
|
20240529,141400,6594888200,16230,16230,16230,16230,0
|
|
20240529,141300,6594888200,16230,16210,16240,16210,1567
|
|
20240529,141200,6569473860,16180,16200,16200,16170,930
|
|
20240529,141100,6554423760,16210,16200,16210,16200,36
|
|
20240529,141000,6553840530,16220,16220,16220,16220,12
|
|
20240529,140900,6553645890,16230,16200,16250,16200,75
|
|
20240529,140800,6552429220,16200,16200,16200,16200,0
|
|
20240529,140700,6552429220,16200,16220,16220,16200,922
|
|
20240529,140600,6537491820,16240,16250,16250,16240,7
|
|
20240529,140500,6537378080,16200,16200,16200,16200,231
|
|
20240529,140400,6533635880,16200,16200,16200,16200,0
|
|
20240529,140300,6533635880,16200,16200,16250,16200,209
|
|
20240529,140200,6530245030,16250,16250,16250,16250,0
|
|
20240529,140100,6530245030,16250,16250,16250,16250,0
|
|
20240529,140000,6530245030,16250,16270,16270,16250,130
|
|
20240529,135900,6528132030,16270,16270,16270,16270,0
|
|
20240529,135800,6528132030,16270,16270,16270,16270,21
|
|
20240529,135700,6527790360,16270,16270,16270,16270,1
|
|
20240529,135600,6527774090,16180,16180,16180,16180,122
|
|
20240529,135500,6525800130,16180,16190,16190,16180,44
|
|
20240529,135400,6525087820,16180,16270,16280,16180,1007
|
|
20240529,135300,6508741670,16270,16280,16280,16260,15
|
|
20240529,135200,6508497610,16280,16280,16290,16240,314
|
|
20240529,135100,6503391860,16270,16290,16290,16270,37
|
|
20240529,135000,6502789170,16250,16330,16330,16250,252
|
|
20240529,134900,6498680130,16330,16290,16330,16230,818
|
|
20240529,134800,6485373510,16290,16180,16330,16180,1305
|
|
20240529,134700,6464176130,16180,16150,16180,16140,1023
|
|
20240529,134600,6447645390,16150,16150,16150,16140,225
|
|
20240529,134500,6444011860,16150,16150,16150,16150,16
|
|
20240529,134400,6443753460,16160,16160,16160,16160,2
|
|
20240529,134300,6443721140,16160,16160,16160,16160,2
|
|
20240529,134200,6443688820,16170,16160,16180,16130,35
|
|
20240529,134100,6443123950,16130,16130,16140,16130,193
|
|
20240529,134000,6440010790,16180,16130,16180,16130,39
|
|
20240529,133900,6439380520,16130,16140,16140,16130,568
|
|
20240529,133800,6430218420,16180,16190,16190,16180,3
|
|
20240529,133700,6430169860,16180,16180,16190,16140,430
|
|
20240529,133600,6423215740,16180,16180,16190,16170,7
|
|
20240529,133500,6423102480,16120,16160,16200,16120,340
|
|
20240529,133400,6417616140,16160,16190,16190,16150,112
|
|
20240529,133300,6415806680,16150,16180,16180,16150,638
|
|
20240529,133200,6405501390,16190,16200,16200,16190,17
|
|
20240529,133100,6405226080,16200,16210,16210,16160,360
|
|
20240529,133000,6399407430,16210,16220,16220,16210,6
|
|
20240529,132900,6399310130,16150,16180,16180,16150,944
|
|
20240529,132800,6384037950,16150,16190,16190,16120,738
|
|
20240529,132700,6372122400,16110,16200,16200,16110,962
|
|
20240529,132600,6356564810,16200,16200,16210,16200,46
|
|
20240529,132500,6355819400,16260,16210,16260,16200,455
|
|
20240529,132400,6348445170,16200,16220,16220,16200,731
|
|
20240529,132300,6336596130,16220,16250,16250,16220,75
|
|
20240529,132200,6335377440,16250,16250,16260,16240,475
|
|
20240529,132100,6327658710,16250,16270,16270,16250,405
|
|
20240529,132000,6321073330,16280,16330,16330,16280,1351
|
|
20240529,131900,6299039870,16330,16330,16330,16330,1
|
|
20240529,131800,6299023540,16330,16350,16350,16330,478
|
|
20240529,131700,6291211800,16380,16360,16380,16360,498
|
|
20240529,131600,6283055770,16390,16390,16390,16390,0
|
|
20240529,131500,6283055770,16390,16390,16400,16390,595
|
|
20240529,131400,6273303170,16380,16300,16380,16300,1366
|
|
20240529,131300,6250972020,16300,16300,16300,16300,176
|
|
20240529,131200,6248103220,16300,16320,16320,16290,486
|
|
20240529,131100,6240180300,16330,16320,16330,16320,20
|
|
20240529,131000,6239853890,16320,16320,16320,16320,0
|
|
20240529,130900,6239853890,16320,16320,16330,16310,411
|
|
20240529,130800,6233146010,16330,16320,16330,16320,192
|
|
20240529,130700,6230012170,16330,16330,16330,16330,0
|
|
20240529,130600,6230012170,16330,16250,16330,16250,1352
|
|
20240529,130500,6208010410,16220,16220,16220,16220,2
|
|
20240529,130400,6207977970,16260,16250,16260,16250,51
|
|
20240529,130300,6207148720,16260,16260,16260,16260,400
|
|
20240529,130200,6200644720,16270,16260,16270,16260,64
|
|
20240529,130100,6199603450,16180,16180,16180,16180,50
|
|
20240529,130000,6198794450,16180,16280,16310,16170,764
|
|
20240529,125900,6186385140,16280,16220,16280,16220,507
|
|
20240529,125800,6178150820,16210,16150,16210,16150,319
|
|
20240529,125700,6172988870,16130,16180,16180,16110,1028
|
|
20240529,125600,6156391540,16200,16240,16250,16190,3566
|
|
20240529,125500,6098548470,16240,16250,16250,16240,302
|
|
20240529,125400,6093643730,16270,16240,16270,16240,149
|
|
20240529,125300,6091220640,16230,16230,16230,16220,405
|
|
20240529,125200,6084649340,16230,16240,16240,16220,339
|
|
20240529,125100,6079147330,16230,16260,16270,16230,761
|
|
20240529,125000,6066786220,16260,16290,16290,16260,264
|
|
20240529,124900,6062490080,16280,16280,16290,16280,500
|
|
20240529,124800,6054345310,16290,16310,16310,16290,207
|
|
20240529,124700,6050971900,16300,16350,16390,16280,1848
|
|
20240529,124600,6020831170,16340,16400,16400,16330,339
|
|
20240529,124500,6015287260,16400,16350,16400,16330,1382
|
|
20240529,124400,5992709930,16350,16420,16420,16350,310
|
|
20240529,124300,5987638010,16430,16430,16440,16420,136
|
|
20240529,124200,5985403290,16370,16450,16450,16370,287
|
|
20240529,124100,5980696970,16450,16460,16460,16430,236
|
|
20240529,124000,5976814700,16360,16460,16490,16360,1221
|
|
20240529,123900,5956744060,16460,16430,16460,16420,1129
|
|
20240529,123800,5938176790,16430,16380,16430,16380,780
|
|
20240529,123700,5925389020,16360,16360,16360,16360,46
|
|
20240529,123600,5924636460,16350,16310,16350,16310,1147
|
|
20240529,123500,5905899060,16340,16340,16350,16310,870
|
|
20240529,123400,5891689150,16350,16390,16390,16300,3183
|
|
20240529,123300,5839699130,16390,16400,16440,16370,1489
|
|
20240529,123200,5815297850,16400,16370,16440,16370,1101
|
|
20240529,123100,5797251490,16370,16530,16540,16350,7750
|
|
20240529,123000,5669749070,16530,16580,16590,16530,2600
|
|
20240529,122900,5626728160,16570,16530,16570,16530,874
|
|
20240529,122800,5612271340,16530,16560,16560,16530,951
|
|
20240529,122700,5596535030,16560,16610,16610,16560,1156
|
|
20240529,122600,5577384300,16610,16670,16670,16590,3672
|
|
20240529,122500,5516307360,16670,16670,16680,16630,1967
|
|
20240529,122400,5483520960,16670,16560,16670,16560,1729
|
|
20240529,122300,5454742040,16550,16610,16620,16550,1611
|
|
20240529,122200,5427994370,16600,16610,16610,16560,830
|
|
20240529,122100,5414232970,16620,16460,16670,16460,4569
|
|
20240529,122000,5338408360,16460,16430,16470,16400,4789
|
|
20240529,121900,5259820910,16430,16650,16680,16400,9294
|
|
20240529,121800,5106038060,16650,16650,16690,16590,5089
|
|
20240529,121700,5021353920,16650,16620,16660,16550,3947
|
|
20240529,121600,4955863980,16690,16600,16760,16600,4907
|
|
20240529,121500,4874041800,16600,16620,16640,16580,3319
|
|
20240529,121400,4818911380,16580,16540,16710,16530,8381
|
|
20240529,121300,4679690700,16540,16600,16610,16400,10334
|
|
20240529,121200,4509175790,16610,16630,16700,16520,12254
|
|
20240529,121100,4305593570,16590,17150,17200,16550,29282
|
|
20240529,121000,3813222880,17150,16860,17150,16460,44889
|
|
20240529,120900,3057348910,16860,16430,17380,16350,78131
|
|
20240529,120800,1731093960,16430,16330,16430,16290,9248
|
|
20240529,120700,1579802390,16330,16200,16330,16140,4804
|
|
20240529,120600,1501734240,16200,16170,16200,16160,1534
|
|
20240529,120500,1476911920,16170,16140,16200,16140,1478
|
|
20240529,120400,1453002140,16140,16090,16140,16090,462
|
|
20240529,120300,1445563350,16090,16090,16100,16090,441
|
|
20240529,120200,1438467630,16100,16100,16130,16100,529
|
|
20240529,120100,1429949500,16100,16120,16120,16050,1009
|
|
20240529,120000,1413708090,16100,16120,16180,16090,3704
|
|
20240529,115900,1353961810,16120,16040,16120,16030,3844
|
|
20240529,115800,1292163320,16040,16000,16040,16000,801
|
|
20240529,115700,1279323910,16010,15980,16010,15950,274
|
|
20240529,115600,1274949820,16000,16030,16030,15980,991
|
|
20240529,115500,1259093980,16030,16030,16040,16000,657
|
|
20240529,115400,1248560090,16030,15970,16050,15970,2466
|
|
20240529,115300,1209110180,15950,15950,15960,15920,514
|
|
20240529,115200,1200915010,15950,15950,15960,15950,324
|
|
20240529,115100,1195746650,15960,15930,15960,15930,309
|
|
20240529,115000,1190816750,15930,15910,15930,15910,287
|
|
20240529,114900,1186245830,15920,15920,15920,15920,24
|
|
20240529,114800,1185863750,15920,15880,15920,15880,428
|
|
20240529,114700,1179056560,15880,15880,15880,15880,0
|
|
20240529,114600,1179056560,15880,15880,15880,15880,1
|
|
20240529,114500,1179040680,15900,15900,15900,15900,0
|
|
20240529,114400,1179040680,15900,15900,15900,15900,317
|
|
20240529,114300,1174000380,15900,15890,15900,15890,200
|
|
20240529,114200,1170821120,15890,15840,15890,15840,151
|
|
20240529,114100,1168429230,15890,15870,15890,15870,259
|
|
20240529,114000,1164314830,15820,15860,15890,15820,166
|
|
20240529,113900,1161685430,15850,15820,15850,15820,784
|
|
20240529,113800,1149266280,15800,15800,15800,15800,200
|
|
20240529,113700,1146106280,15800,15800,15800,15800,21
|
|
20240529,113600,1145774480,15800,15800,15800,15800,1
|
|
20240529,113500,1145758680,15800,15820,15830,15800,84
|
|
20240529,113400,1144429820,15820,15840,15840,15820,16
|
|
20240529,113300,1144176560,15820,15840,15840,15820,26
|
|
20240529,113200,1143765200,15840,15830,15840,15830,116
|
|
20240529,113100,1141927820,15820,15820,15820,15820,10
|
|
20240529,113000,1141769620,15800,15800,15800,15800,361
|
|
20240529,112900,1136065820,15760,15760,15760,15760,0
|
|
20240529,112800,1136065820,15760,15760,15760,15760,0
|
|
20240529,112700,1136065820,15760,15780,15800,15760,140
|
|
20240529,112600,1133857860,15780,15780,15780,15780,29
|
|
20240529,112500,1133400240,15800,15790,15800,15790,200
|
|
20240529,112400,1130240250,15780,15800,15800,15780,201
|
|
20240529,112300,1127064470,15770,15770,15770,15770,0
|
|
20240529,112200,1127064470,15770,15770,15770,15760,20
|
|
20240529,112100,1126749150,15760,15760,15760,15760,0
|
|
20240529,112000,1126749150,15760,15760,15760,15760,0
|
|
20240529,111900,1126749150,15760,15760,15760,15760,0
|
|
20240529,111800,1126749150,15760,15760,15760,15760,0
|
|
20240529,111700,1126749150,15760,15760,15760,15760,0
|
|
20240529,111600,1126749150,15760,15760,15760,15760,0
|
|
20240529,111500,1126749150,15760,15840,15840,15760,2
|
|
20240529,111400,1126717550,15760,15760,15760,15760,1
|
|
20240529,111300,1126701790,15850,15850,15850,15850,1
|
|
20240529,111200,1126685940,15860,15800,15860,15720,378
|
|
20240529,111100,1120724150,15860,15860,15860,15860,1
|
|
20240529,111000,1120708290,15860,15850,15860,15850,131
|
|
20240529,110900,1118631830,15850,15840,15850,15800,125
|
|
20240529,110800,1116650880,15850,15800,15850,15800,108
|
|
20240529,110700,1114944080,15800,15730,15800,15730,115
|
|
20240529,110600,1113127710,15800,15800,15800,15800,0
|
|
20240529,110500,1113127710,15800,15800,15800,15800,0
|
|
20240529,110400,1113127710,15800,15800,15800,15800,0
|
|
20240529,110300,1113127710,15800,15800,15800,15800,0
|
|
20240529,110200,1113127710,15800,15800,15800,15800,2
|
|
20240529,110100,1113096110,15720,15750,15800,15720,558
|
|
20240529,110000,1104298650,15750,15760,15760,15750,268
|
|
20240529,105900,1100076670,15800,15800,15800,15800,7
|
|
20240529,105800,1099966070,15800,15800,15800,15800,17
|
|
20240529,105700,1099697470,15800,15800,15800,15800,40
|
|
20240529,105600,1099065470,15800,15840,15840,15800,48
|
|
20240529,105500,1098307030,15850,15850,15850,15850,7
|
|
20240529,105400,1098196080,15850,15840,15850,15840,3
|
|
20240529,105300,1098148540,15850,15850,15850,15750,406
|
|
20240529,105200,1091735020,15850,15860,15860,15850,12
|
|
20240529,105100,1091544810,15850,15800,15860,15800,8
|
|
20240529,105000,1091418300,15800,15800,15800,15800,5
|
|
20240529,104900,1091339300,15790,15800,15800,15790,111
|
|
20240529,104800,1089585600,15840,15840,15840,15840,133
|
|
20240529,104700,1087478880,15840,15840,15840,15840,0
|
|
20240529,104600,1087478880,15840,15850,15850,15840,36
|
|
20240529,104500,1086908600,15850,15900,15900,15840,356
|
|
20240529,104400,1081265730,15900,15900,15900,15900,10
|
|
20240529,104300,1081106730,15890,15890,15890,15860,62
|
|
20240529,104200,1080123190,15900,15910,15910,15880,15
|
|
20240529,104100,1079884720,15930,15930,15930,15870,963
|
|
20240529,104000,1064565030,15930,15940,15950,15930,2040
|
|
20240529,103900,1032047470,15940,15850,15940,15850,1866
|
|
20240529,103800,1002396740,15850,15860,15860,15850,511
|
|
20240529,103700,994292340,15890,15860,15890,15860,609
|
|
20240529,103600,984627090,15790,15770,15790,15760,292
|
|
20240529,103500,980022570,15770,15790,15790,15760,177
|
|
20240529,103400,977232660,15790,15790,15790,15790,5
|
|
20240529,103300,977153710,15790,15790,15790,15790,0
|
|
20240529,103200,977153710,15790,15790,15790,15790,0
|
|
20240529,103100,977153710,15790,15790,15790,15790,0
|
|
20240529,103000,977153710,15790,15800,15800,15790,6
|
|
20240529,102900,977058920,15800,15780,15800,15680,241
|
|
20240529,102800,973264690,15800,15880,15920,15650,2275
|
|
20240529,102700,937507530,15870,15930,15970,15870,927
|
|
20240529,102600,922733450,15940,15960,15970,15870,719
|
|
20240529,102500,911263440,15970,15870,15970,15850,1078
|
|
20240529,102400,894112510,15860,15710,15860,15710,1618
|
|
20240529,102300,868486030,15700,15700,15700,15700,0
|
|
20240529,102200,868486030,15700,15700,15700,15700,5
|
|
20240529,102100,868407530,15720,15720,15720,15720,100
|
|
20240529,102000,866835530,15720,15730,15730,15720,26
|
|
20240529,101900,866426780,15730,15810,15810,15730,320
|
|
20240529,101800,861371400,15810,15800,15810,15740,907
|
|
20240529,101700,847042590,15800,15800,15800,15800,0
|
|
20240529,101600,847042590,15800,15790,15800,15790,631
|
|
20240529,101500,837075800,15750,15770,15770,15750,207
|
|
20240529,101400,833815410,15780,15720,15780,15720,1426
|
|
20240529,101300,811334050,15720,15720,15720,15720,0
|
|
20240529,101200,811334050,15720,15700,15720,15700,28
|
|
20240529,101100,810894410,15700,15620,15700,15620,714
|
|
20240529,101000,799721780,15690,15620,15690,15610,827
|
|
20240529,100900,786794750,15610,15640,15640,15600,1454
|
|
20240529,100800,764097780,15630,15650,15750,15630,205
|
|
20240529,100700,760884610,15620,15620,15620,15620,1
|
|
20240529,100600,760868990,15610,15610,15610,15610,0
|
|
20240529,100500,760868990,15610,15610,15610,15610,0
|
|
20240529,100400,760868990,15610,15610,15610,15610,55
|
|
20240529,100300,760010440,15610,15660,15660,15610,180
|
|
20240529,100200,757199170,15620,15620,15620,15620,12
|
|
20240529,100100,757011730,15680,15680,15680,15600,91
|
|
20240529,100000,755591910,15610,15610,15610,15610,118
|
|
20240529,095900,753749930,15600,15690,15690,15600,593
|
|
20240529,095800,744485470,15760,15760,15760,15760,2
|
|
20240529,095700,744453950,15760,15710,15760,15700,281
|
|
20240529,095600,740035400,15760,15770,15770,15760,11
|
|
20240529,095500,739861940,15770,15780,15780,15770,2
|
|
20240529,095400,739830390,15780,15800,15800,15760,164
|
|
20240529,095300,737243450,15700,15730,15740,15700,224
|
|
20240529,095200,733723400,15750,15840,15840,15750,678
|
|
20240529,095100,723037600,15790,15840,15840,15770,360
|
|
20240529,095000,717347990,15840,15840,15850,15810,254
|
|
20240529,094900,713325250,15840,15870,15870,15840,416
|
|
20240529,094800,706725450,15870,15720,15870,15720,1026
|
|
20240529,094700,690515640,15720,15720,15720,15720,132
|
|
20240529,094600,688440600,15720,15710,15720,15710,18
|
|
20240529,094500,688157730,15720,15710,15720,15710,141
|
|
20240529,094400,685941610,15660,15660,15660,15660,0
|
|
20240529,094300,685941610,15660,15650,15660,15650,213
|
|
20240529,094200,682606910,15650,15660,15660,15650,266
|
|
20240529,094100,678443930,15710,15670,15710,15660,203
|
|
20240529,094000,675262280,15670,15680,15680,15670,89
|
|
20240529,093900,673867360,15720,15700,15720,15660,258
|
|
20240529,093800,669816410,15700,15650,15700,15650,390
|
|
20240529,093700,663710860,15610,15610,15630,15610,393
|
|
20240529,093600,657575810,15690,15610,15690,15610,1690
|
|
20240529,093500,631125230,15620,15610,15620,15610,589
|
|
20240529,093400,621930430,15610,15560,15610,15560,277
|
|
20240529,093300,617607990,15560,15540,15560,15540,386
|
|
20240529,093200,611609430,15530,15530,15530,15530,957
|
|
20240529,093100,596747220,15520,15600,15600,15520,124
|
|
20240529,093000,594819410,15600,15590,15610,15590,539
|
|
20240529,092900,586413180,15560,15500,15560,15500,276
|
|
20240529,092800,582127540,15500,15520,15550,15500,2137
|
|
20240529,092700,548985260,15520,15530,15600,15520,828
|
|
20240529,092600,536101720,15590,15510,15590,15500,1074
|
|
20240529,092500,519413510,15510,15510,15510,15510,491
|
|
20240529,092400,511798100,15500,15500,15520,15500,3950
|
|
20240529,092300,450569180,15500,15530,15530,15500,3010
|
|
20240529,092200,403898360,15520,15530,15540,15520,814
|
|
20240529,092100,391257530,15530,15570,15640,15520,1227
|
|
20240529,092000,372179000,15570,15590,15590,15570,963
|
|
20240529,091900,357174870,15580,15580,15590,15580,874
|
|
20240529,091800,343553920,15580,15640,15660,15580,2821
|
|
20240529,091700,299529840,15640,15610,15640,15610,147
|
|
20240529,091600,297234840,15600,15640,15640,15600,2165
|
|
20240529,091500,263416780,15660,15660,15660,15660,211
|
|
20240529,091400,260112520,15660,15660,15720,15660,289
|
|
20240529,091300,255583980,15660,15670,15670,15660,407
|
|
20240529,091200,249206880,15660,15690,15690,15640,1367
|
|
20240529,091100,227791810,15690,15670,15690,15670,797
|
|
20240529,091000,215295820,15670,15670,15670,15660,765
|
|
20240529,090900,203311050,15660,15660,15670,15660,41
|
|
20240529,090800,202668900,15660,15660,15660,15650,526
|
|
20240529,090700,194432770,15730,15750,15750,15730,121
|
|
20240529,090600,192527440,15750,15620,15750,15610,2832
|
|
20240529,090500,148282230,15610,15720,15720,15610,4128
|
|
20240529,090400,83568440,15720,15760,15760,15720,1721
|
|
20240529,090300,56490350,15750,15810,15810,15740,925
|
|
20240529,090200,41897820,15830,15850,15850,15800,1121
|
|
20240529,090100,24158910,15880,15820,15890,15820,211
|
|
20240529,090000,20811840,15820,15980,15980,15820,1104
|