711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,204800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,204700,72104917645,4390,4390,4390,4390,0
|
|
20240527,204600,72104917645,4390,4390,4390,4390,0
|
|
20240527,204500,72104917645,4390,4390,4390,4390,0
|
|
20240527,204400,72104917645,4390,4390,4390,4390,0
|
|
20240527,204300,72104917645,4390,4390,4390,4390,0
|
|
20240527,204200,72104917645,4390,4390,4390,4390,0
|
|
20240527,204100,72104917645,4390,4390,4390,4390,0
|
|
20240527,204000,72104917645,4390,4390,4390,4390,0
|
|
20240527,203900,72104917645,4390,4390,4390,4390,0
|
|
20240527,203800,72104917645,4390,4390,4390,4390,0
|
|
20240527,203700,72104917645,4390,4390,4390,4390,0
|
|
20240527,203600,72104917645,4390,4390,4390,4390,0
|
|
20240527,203500,72104917645,4390,4390,4390,4390,0
|
|
20240527,203400,72104917645,4390,4390,4390,4390,0
|
|
20240527,203300,72104917645,4390,4390,4390,4390,0
|
|
20240527,203200,72104917645,4390,4390,4390,4390,0
|
|
20240527,203100,72104917645,4390,4390,4390,4390,0
|
|
20240527,203000,72104917645,4390,4390,4390,4390,0
|
|
20240527,202900,72104917645,4390,4390,4390,4390,0
|
|
20240527,202800,72104917645,4390,4390,4390,4390,0
|
|
20240527,202700,72104917645,4390,4390,4390,4390,0
|
|
20240527,202600,72104917645,4390,4390,4390,4390,0
|
|
20240527,202500,72104917645,4390,4390,4390,4390,0
|
|
20240527,202400,72104917645,4390,4390,4390,4390,0
|
|
20240527,202300,72104917645,4390,4390,4390,4390,0
|
|
20240527,202200,72104917645,4390,4390,4390,4390,0
|
|
20240527,202100,72104917645,4390,4390,4390,4390,0
|
|
20240527,202000,72104917645,4390,4390,4390,4390,0
|
|
20240527,201900,72104917645,4390,4390,4390,4390,0
|
|
20240527,201800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,201700,72104917645,4390,4390,4390,4390,0
|
|
20240527,201600,72104917645,4390,4390,4390,4390,0
|
|
20240527,201500,72104917645,4390,4390,4390,4390,0
|
|
20240527,201400,72104917645,4390,4390,4390,4390,0
|
|
20240527,201300,72104917645,4390,4390,4390,4390,0
|
|
20240527,201200,72104917645,4390,4390,4390,4390,0
|
|
20240527,201100,72104917645,4390,4390,4390,4390,0
|
|
20240527,201000,72104917645,4390,4390,4390,4390,0
|
|
20240527,200900,72104917645,4390,4390,4390,4390,0
|
|
20240527,200800,72104917645,4390,4390,4390,4390,0
|
|
20240527,200700,72104917645,4390,4390,4390,4390,0
|
|
20240527,200600,72104917645,4390,4390,4390,4390,0
|
|
20240527,200500,72104917645,4390,4390,4390,4390,0
|
|
20240527,200400,72104917645,4390,4390,4390,4390,0
|
|
20240527,200300,72104917645,4390,4390,4390,4390,0
|
|
20240527,200200,72104917645,4390,4390,4390,4390,0
|
|
20240527,200100,72104917645,4390,4390,4390,4390,0
|
|
20240527,200000,72104917645,4390,4390,4390,4390,0
|
|
20240527,195900,72104917645,4390,4390,4390,4390,0
|
|
20240527,195800,72104917645,4390,4390,4390,4390,0
|
|
20240527,195700,72104917645,4390,4390,4390,4390,0
|
|
20240527,195600,72104917645,4390,4390,4390,4390,0
|
|
20240527,195500,72104917645,4390,4390,4390,4390,0
|
|
20240527,195400,72104917645,4390,4390,4390,4390,0
|
|
20240527,195300,72104917645,4390,4390,4390,4390,0
|
|
20240527,195200,72104917645,4390,4390,4390,4390,0
|
|
20240527,195100,72104917645,4390,4390,4390,4390,0
|
|
20240527,195000,72104917645,4390,4390,4390,4390,0
|
|
20240527,194900,72104917645,4390,4390,4390,4390,0
|
|
20240527,194800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,194700,72104917645,4390,4390,4390,4390,0
|
|
20240527,194600,72104917645,4390,4390,4390,4390,0
|
|
20240527,194500,72104917645,4390,4390,4390,4390,0
|
|
20240527,194400,72104917645,4390,4390,4390,4390,0
|
|
20240527,194300,72104917645,4390,4390,4390,4390,0
|
|
20240527,194200,72104917645,4390,4390,4390,4390,0
|
|
20240527,194100,72104917645,4390,4390,4390,4390,0
|
|
20240527,194000,72104917645,4390,4390,4390,4390,0
|
|
20240527,193900,72104917645,4390,4390,4390,4390,0
|
|
20240527,193800,72104917645,4390,4390,4390,4390,0
|
|
20240527,193700,72104917645,4390,4390,4390,4390,0
|
|
20240527,193600,72104917645,4390,4390,4390,4390,0
|
|
20240527,193500,72104917645,4390,4390,4390,4390,0
|
|
20240527,193400,72104917645,4390,4390,4390,4390,0
|
|
20240527,193300,72104917645,4390,4390,4390,4390,0
|
|
20240527,193200,72104917645,4390,4390,4390,4390,0
|
|
20240527,193100,72104917645,4390,4390,4390,4390,0
|
|
20240527,193000,72104917645,4390,4390,4390,4390,0
|
|
20240527,192900,72104917645,4390,4390,4390,4390,0
|
|
20240527,192800,72104917645,4390,4390,4390,4390,0
|
|
20240527,192700,72104917645,4390,4390,4390,4390,0
|
|
20240527,192600,72104917645,4390,4390,4390,4390,0
|
|
20240527,192500,72104917645,4390,4390,4390,4390,0
|
|
20240527,192400,72104917645,4390,4390,4390,4390,0
|
|
20240527,192300,72104917645,4390,4390,4390,4390,0
|
|
20240527,192200,72104917645,4390,4390,4390,4390,0
|
|
20240527,192100,72104917645,4390,4390,4390,4390,0
|
|
20240527,192000,72104917645,4390,4390,4390,4390,0
|
|
20240527,191900,72104917645,4390,4390,4390,4390,0
|
|
20240527,191800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,191700,72104917645,4390,4390,4390,4390,0
|
|
20240527,191600,72104917645,4390,4390,4390,4390,0
|
|
20240527,191500,72104917645,4390,4390,4390,4390,0
|
|
20240527,191400,72104917645,4390,4390,4390,4390,0
|
|
20240527,191300,72104917645,4390,4390,4390,4390,0
|
|
20240527,191200,72104917645,4390,4390,4390,4390,0
|
|
20240527,191100,72104917645,4390,4390,4390,4390,0
|
|
20240527,191000,72104917645,4390,4390,4390,4390,0
|
|
20240527,190900,72104917645,4390,4390,4390,4390,0
|
|
20240527,190800,72104917645,4390,4390,4390,4390,0
|
|
20240527,190700,72104917645,4390,4390,4390,4390,0
|
|
20240527,190600,72104917645,4390,4390,4390,4390,0
|
|
20240527,190500,72104917645,4390,4390,4390,4390,0
|
|
20240527,190400,72104917645,4390,4390,4390,4390,0
|
|
20240527,190300,72104917645,4390,4390,4390,4390,0
|
|
20240527,190200,72104917645,4390,4390,4390,4390,0
|
|
20240527,190100,72104917645,4390,4390,4390,4390,0
|
|
20240527,190000,72104917645,4390,4390,4390,4390,0
|
|
20240527,185900,72104917645,4390,4390,4390,4390,0
|
|
20240527,185800,72104917645,4390,4390,4390,4390,0
|
|
20240527,185700,72104917645,4390,4390,4390,4390,0
|
|
20240527,185600,72104917645,4390,4390,4390,4390,0
|
|
20240527,185500,72104917645,4390,4390,4390,4390,0
|
|
20240527,185400,72104917645,4390,4390,4390,4390,0
|
|
20240527,185300,72104917645,4390,4390,4390,4390,0
|
|
20240527,185200,72104917645,4390,4390,4390,4390,0
|
|
20240527,185100,72104917645,4390,4390,4390,4390,0
|
|
20240527,185000,72104917645,4390,4390,4390,4390,0
|
|
20240527,184900,72104917645,4390,4390,4390,4390,0
|
|
20240527,184800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,184700,72104917645,4390,4390,4390,4390,0
|
|
20240527,184600,72104917645,4390,4390,4390,4390,0
|
|
20240527,184500,72104917645,4390,4390,4390,4390,0
|
|
20240527,184400,72104917645,4390,4390,4390,4390,0
|
|
20240527,184300,72104917645,4390,4390,4390,4390,0
|
|
20240527,184200,72104917645,4390,4390,4390,4390,0
|
|
20240527,184100,72104917645,4390,4390,4390,4390,0
|
|
20240527,184000,72104917645,4390,4390,4390,4390,0
|
|
20240527,183900,72104917645,4390,4390,4390,4390,0
|
|
20240527,183800,72104917645,4390,4390,4390,4390,0
|
|
20240527,183700,72104917645,4390,4390,4390,4390,0
|
|
20240527,183600,72104917645,4390,4390,4390,4390,0
|
|
20240527,183500,72104917645,4390,4390,4390,4390,0
|
|
20240527,183400,72104917645,4390,4390,4390,4390,0
|
|
20240527,183300,72104917645,4390,4390,4390,4390,0
|
|
20240527,183200,72104917645,4390,4390,4390,4390,0
|
|
20240527,183100,72104917645,4390,4390,4390,4390,0
|
|
20240527,183000,72104917645,4390,4390,4390,4390,0
|
|
20240527,182900,72104917645,4390,4390,4390,4390,0
|
|
20240527,182800,72104917645,4390,4390,4390,4390,0
|
|
20240527,182700,72104917645,4390,4390,4390,4390,0
|
|
20240527,182600,72104917645,4390,4390,4390,4390,0
|
|
20240527,182500,72104917645,4390,4390,4390,4390,0
|
|
20240527,182400,72104917645,4390,4390,4390,4390,0
|
|
20240527,182300,72104917645,4390,4390,4390,4390,0
|
|
20240527,182200,72104917645,4390,4390,4390,4390,0
|
|
20240527,182100,72104917645,4390,4390,4390,4390,0
|
|
20240527,182000,72104917645,4390,4390,4390,4390,0
|
|
20240527,181900,72104917645,4390,4390,4390,4390,0
|
|
20240527,181800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,181700,72104917645,4390,4390,4390,4390,0
|
|
20240527,181600,72104917645,4390,4390,4390,4390,0
|
|
20240527,181500,72104917645,4390,4390,4390,4390,0
|
|
20240527,181400,72104917645,4390,4390,4390,4390,0
|
|
20240527,181300,72104917645,4390,4390,4390,4390,0
|
|
20240527,181200,72104917645,4390,4390,4390,4390,0
|
|
20240527,181100,72104917645,4390,4390,4390,4390,0
|
|
20240527,181000,72104917645,4390,4390,4390,4390,0
|
|
20240527,180900,72104917645,4390,4390,4390,4390,0
|
|
20240527,180800,72104917645,4390,4390,4390,4390,0
|
|
20240527,180700,72104917645,4390,4390,4390,4390,0
|
|
20240527,180600,72104917645,4390,4390,4390,4390,0
|
|
20240527,180500,72104917645,4390,4390,4390,4390,0
|
|
20240527,180400,72104917645,4390,4390,4390,4390,0
|
|
20240527,180300,72104917645,4390,4390,4390,4390,0
|
|
20240527,180200,72104917645,4390,4390,4390,4390,0
|
|
20240527,180100,72104917645,4390,4390,4390,4390,0
|
|
20240527,180000,72104917645,4390,4390,4390,4390,0
|
|
20240527,175900,72104917645,4390,4390,4390,4390,0
|
|
20240527,175800,72104917645,4390,4390,4390,4390,0
|
|
20240527,175700,72104917645,4390,4390,4390,4390,0
|
|
20240527,175600,72104917645,4390,4390,4390,4390,0
|
|
20240527,175500,72104917645,4390,4390,4390,4390,0
|
|
20240527,175400,72104917645,4390,4390,4390,4390,0
|
|
20240527,175300,72104917645,4390,4390,4390,4390,0
|
|
20240527,175200,72104917645,4390,4390,4390,4390,0
|
|
20240527,175100,72104917645,4390,4390,4390,4390,0
|
|
20240527,175000,72104917645,4390,4390,4390,4390,0
|
|
20240527,174900,72104917645,4390,4390,4390,4390,0
|
|
20240527,174800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,174700,72104917645,4390,4390,4390,4390,0
|
|
20240527,174600,72104917645,4390,4390,4390,4390,0
|
|
20240527,174500,72104917645,4390,4390,4390,4390,0
|
|
20240527,174400,72104917645,4390,4390,4390,4390,0
|
|
20240527,174300,72104917645,4390,4390,4390,4390,0
|
|
20240527,174200,72104917645,4390,4390,4390,4390,0
|
|
20240527,174100,72104917645,4390,4390,4390,4390,0
|
|
20240527,174000,72104917645,4390,4390,4390,4390,0
|
|
20240527,173900,72104917645,4390,4390,4390,4390,0
|
|
20240527,173800,72104917645,4390,4390,4390,4390,0
|
|
20240527,173700,72104917645,4390,4390,4390,4390,0
|
|
20240527,173600,72104917645,4390,4390,4390,4390,0
|
|
20240527,173500,72104917645,4390,4390,4390,4390,0
|
|
20240527,173400,72104917645,4390,4390,4390,4390,0
|
|
20240527,173300,72104917645,4390,4390,4390,4390,0
|
|
20240527,173200,72104917645,4390,4390,4390,4390,0
|
|
20240527,173100,72104917645,4390,4390,4390,4390,0
|
|
20240527,173000,72104917645,4390,4390,4390,4390,0
|
|
20240527,172900,72104917645,4390,4390,4390,4390,0
|
|
20240527,172800,72104917645,4390,4390,4390,4390,0
|
|
20240527,172700,72104917645,4390,4390,4390,4390,0
|
|
20240527,172600,72104917645,4390,4390,4390,4390,0
|
|
20240527,172500,72104917645,4390,4390,4390,4390,0
|
|
20240527,172400,72104917645,4390,4390,4390,4390,0
|
|
20240527,172300,72104917645,4390,4390,4390,4390,0
|
|
20240527,172200,72104917645,4390,4390,4390,4390,0
|
|
20240527,172100,72104917645,4390,4390,4390,4390,0
|
|
20240527,172000,72104917645,4390,4390,4390,4390,0
|
|
20240527,171900,72104917645,4390,4390,4390,4390,0
|
|
20240527,171800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,171700,72104917645,4390,4390,4390,4390,0
|
|
20240527,171600,72104917645,4390,4390,4390,4390,0
|
|
20240527,171500,72104917645,4390,4390,4390,4390,0
|
|
20240527,171400,72104917645,4390,4390,4390,4390,0
|
|
20240527,171300,72104917645,4390,4390,4390,4390,0
|
|
20240527,171200,72104917645,4390,4390,4390,4390,0
|
|
20240527,171100,72104917645,4390,4390,4390,4390,0
|
|
20240527,171000,72104917645,4390,4390,4390,4390,0
|
|
20240527,170900,72104917645,4390,4390,4390,4390,0
|
|
20240527,170800,72104917645,4390,4390,4390,4390,0
|
|
20240527,170700,72104917645,4390,4390,4390,4390,0
|
|
20240527,170600,72104917645,4390,4390,4390,4390,0
|
|
20240527,170500,72104917645,4390,4390,4390,4390,0
|
|
20240527,170400,72104917645,4390,4390,4390,4390,0
|
|
20240527,170300,72104917645,4390,4390,4390,4390,0
|
|
20240527,170200,72104917645,4390,4390,4390,4390,0
|
|
20240527,170100,72104917645,4390,4390,4390,4390,0
|
|
20240527,170000,72104917645,4390,4390,4390,4390,0
|
|
20240527,165900,72104917645,4390,4390,4390,4390,0
|
|
20240527,165800,72104917645,4390,4390,4390,4390,0
|
|
20240527,165700,72104917645,4390,4390,4390,4390,0
|
|
20240527,165600,72104917645,4390,4390,4390,4390,0
|
|
20240527,165500,72104917645,4390,4390,4390,4390,0
|
|
20240527,165400,72104917645,4390,4390,4390,4390,0
|
|
20240527,165300,72104917645,4390,4390,4390,4390,0
|
|
20240527,165200,72104917645,4390,4390,4390,4390,0
|
|
20240527,165100,72104917645,4390,4390,4390,4390,0
|
|
20240527,165000,72104917645,4390,4390,4390,4390,0
|
|
20240527,164900,72104917645,4390,4390,4390,4390,0
|
|
20240527,164800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,164700,72104917645,4390,4390,4390,4390,0
|
|
20240527,164600,72104917645,4390,4390,4390,4390,0
|
|
20240527,164500,72104917645,4390,4390,4390,4390,0
|
|
20240527,164400,72104917645,4390,4390,4390,4390,0
|
|
20240527,164300,72104917645,4390,4390,4390,4390,0
|
|
20240527,164200,72104917645,4390,4390,4390,4390,0
|
|
20240527,164100,72104917645,4390,4390,4390,4390,0
|
|
20240527,164000,72104917645,4390,4390,4390,4390,0
|
|
20240527,163900,72104917645,4390,4390,4390,4390,0
|
|
20240527,163800,72104917645,4390,4390,4390,4390,0
|
|
20240527,163700,72104917645,4390,4390,4390,4390,0
|
|
20240527,163600,72104917645,4390,4390,4390,4390,0
|
|
20240527,163500,72104917645,4390,4390,4390,4390,0
|
|
20240527,163400,72104917645,4390,4390,4390,4390,0
|
|
20240527,163300,72104917645,4390,4390,4390,4390,0
|
|
20240527,163200,72104917645,4390,4390,4390,4390,0
|
|
20240527,163100,72104917645,4390,4390,4390,4390,0
|
|
20240527,163000,72104917645,4390,4390,4390,4390,0
|
|
20240527,162900,72104917645,4390,4390,4390,4390,0
|
|
20240527,162800,72104917645,4390,4390,4390,4390,0
|
|
20240527,162700,72104917645,4390,4390,4390,4390,0
|
|
20240527,162600,72104917645,4390,4390,4390,4390,0
|
|
20240527,162500,72104917645,4390,4390,4390,4390,0
|
|
20240527,162400,72104917645,4390,4390,4390,4390,0
|
|
20240527,162300,72104917645,4390,4390,4390,4390,0
|
|
20240527,162200,72104917645,4390,4390,4390,4390,0
|
|
20240527,162100,72104917645,4390,4390,4390,4390,0
|
|
20240527,162000,72104917645,4390,4390,4390,4390,0
|
|
20240527,161900,72104917645,4390,4390,4390,4390,0
|
|
20240527,161800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,161700,72104917645,4390,4390,4390,4390,0
|
|
20240527,161600,72104917645,4390,4390,4390,4390,0
|
|
20240527,161500,72104917645,4390,4390,4390,4390,0
|
|
20240527,161400,72104917645,4390,4390,4390,4390,0
|
|
20240527,161300,72104917645,4390,4390,4390,4390,0
|
|
20240527,161200,72104917645,4390,4390,4390,4390,0
|
|
20240527,161100,72104917645,4390,4390,4390,4390,0
|
|
20240527,161000,72104917645,4390,4390,4390,4390,0
|
|
20240527,160900,72104917645,4390,4390,4390,4390,0
|
|
20240527,160800,72104917645,4390,4390,4390,4390,0
|
|
20240527,160700,72104917645,4390,4390,4390,4390,0
|
|
20240527,160600,72104917645,4390,4390,4390,4390,0
|
|
20240527,160500,72104917645,4390,4390,4390,4390,0
|
|
20240527,160400,72104917645,4390,4390,4390,4390,0
|
|
20240527,160300,72104917645,4390,4390,4390,4390,0
|
|
20240527,160200,72104917645,4390,4390,4390,4390,0
|
|
20240527,160100,72104917645,4390,4390,4390,4390,0
|
|
20240527,160000,72104917645,4390,4390,4390,4390,0
|
|
20240527,155900,72104917645,4390,4390,4390,4390,0
|
|
20240527,155800,72104917645,4390,4390,4390,4390,0
|
|
20240527,155700,72104917645,4390,4390,4390,4390,0
|
|
20240527,155600,72104917645,4390,4390,4390,4390,0
|
|
20240527,155500,72104917645,4390,4390,4390,4390,0
|
|
20240527,155400,72104917645,4390,4390,4390,4390,0
|
|
20240527,155300,72104917645,4390,4390,4390,4390,0
|
|
20240527,155200,72104917645,4390,4390,4390,4390,0
|
|
20240527,155100,72104917645,4390,4390,4390,4390,0
|
|
20240527,155000,72104917645,4390,4390,4390,4390,0
|
|
20240527,154900,72104917645,4390,4390,4390,4390,0
|
|
20240527,154800,72104917645,4390,4390,4390,4390,140752
|
|
20240527,154700,72104917645,4390,4390,4390,4390,0
|
|
20240527,154600,72104917645,4390,4390,4390,4390,0
|
|
20240527,154500,72104917645,4390,4390,4390,4390,0
|
|
20240527,154400,72104917645,4390,4390,4390,4390,0
|
|
20240527,154300,72104917645,4390,4390,4390,4390,0
|
|
20240527,154200,72104917645,4390,4390,4390,4390,0
|
|
20240527,154100,72104917645,4390,4390,4390,4390,0
|
|
20240527,154000,72104917645,4390,4390,4390,4390,0
|
|
20240527,153900,72104917645,4390,4390,4390,4390,0
|
|
20240527,153800,72104917645,4390,4390,4390,4390,0
|
|
20240527,153700,72104917645,4390,4390,4390,4390,0
|
|
20240527,153600,72104917645,4390,4390,4390,4390,0
|
|
20240527,153500,72104917645,4390,4390,4390,4390,0
|
|
20240527,153400,72104917645,4390,4390,4390,4390,0
|
|
20240527,153300,72104917645,4390,4390,4390,4390,0
|
|
20240527,153200,72104917645,4390,4390,4390,4390,0
|
|
20240527,153100,72104917645,4390,4390,4390,4390,0
|
|
20240527,153000,72104917645,4390,4390,4390,4390,140752
|
|
20240527,152900,71487016365,4405,4405,4405,4405,0
|
|
20240527,152800,71487016365,4405,4405,4405,4405,0
|
|
20240527,152700,71487016365,4405,4405,4405,4405,0
|
|
20240527,152600,71487016365,4405,4405,4405,4405,0
|
|
20240527,152500,71487016365,4405,4405,4405,4405,0
|
|
20240527,152400,71487016365,4405,4405,4405,4405,0
|
|
20240527,152300,71487016365,4405,4405,4405,4405,0
|
|
20240527,152200,71487016365,4405,4405,4405,4405,0
|
|
20240527,152100,71487016365,4405,4405,4405,4405,0
|
|
20240527,152000,71487016365,4405,4405,4405,4405,0
|
|
20240527,151900,71487016365,4405,4425,4425,4405,44562
|
|
20240527,151800,71290283895,4420,4420,4425,4410,15708
|
|
20240527,151700,71220905440,4415,4395,4420,4390,19449
|
|
20240527,151600,71135145640,4395,4410,4410,4385,26750
|
|
20240527,151500,71017395535,4405,4405,4415,4400,29070
|
|
20240527,151400,70889312970,4405,4395,4405,4390,44795
|
|
20240527,151300,70692261945,4395,4390,4395,4380,15418
|
|
20240527,151200,70624611490,4390,4385,4390,4365,14920
|
|
20240527,151100,70559405550,4365,4370,4380,4365,26821
|
|
20240527,151000,70442145935,4370,4385,4390,4370,53628
|
|
20240527,150900,70207476295,4390,4395,4395,4385,7988
|
|
20240527,150800,70172423045,4395,4400,4405,4385,20853
|
|
20240527,150700,70080747850,4400,4375,4400,4375,17024
|
|
20240527,150600,70006047280,4375,4400,4405,4375,87350
|
|
20240527,150500,69622978650,4400,4410,4410,4395,69595
|
|
20240527,150400,69316771635,4405,4415,4420,4405,36456
|
|
20240527,150300,69156108100,4420,4420,4435,4405,19664
|
|
20240527,150200,69069293415,4420,4440,4445,4410,67388
|
|
20240527,150100,68771260720,4440,4445,4455,4440,26933
|
|
20240527,150000,68651590280,4445,4460,4460,4445,34285
|
|
20240527,145900,68498968480,4460,4450,4465,4450,11797
|
|
20240527,145800,68446402495,4455,4470,4470,4445,35217
|
|
20240527,145700,68289591735,4470,4445,4490,4445,36143
|
|
20240527,145600,68128432565,4445,4485,4485,4445,70275
|
|
20240527,145500,67814904650,4485,4475,4485,4475,28420
|
|
20240527,145400,67687648665,4475,4480,4490,4475,14232
|
|
20240527,145300,67623878985,4480,4500,4500,4470,77604
|
|
20240527,145200,67276018015,4495,4525,4540,4490,76936
|
|
20240527,145100,66928093380,4520,4500,4540,4500,113692
|
|
20240527,145000,66413816870,4500,4505,4510,4495,26173
|
|
20240527,144900,66296005720,4500,4500,4510,4495,28347
|
|
20240527,144800,66168377100,4500,4505,4505,4495,19881
|
|
20240527,144700,66078913175,4500,4495,4505,4495,20156
|
|
20240527,144600,65988221030,4495,4510,4510,4490,38500
|
|
20240527,144500,65815021605,4510,4505,4510,4495,21719
|
|
20240527,144400,65717226725,4505,4490,4510,4490,45261
|
|
20240527,144300,65513592545,4490,4490,4495,4485,19606
|
|
20240527,144200,65425572875,4490,4480,4490,4475,19051
|
|
20240527,144100,65340166115,4485,4480,4485,4465,23617
|
|
20240527,144000,65234462985,4480,4465,4490,4460,29121
|
|
20240527,143900,65104018985,4465,4450,4465,4450,16066
|
|
20240527,143800,65032430200,4450,4460,4465,4445,24290
|
|
20240527,143700,64924286380,4460,4455,4465,4450,11217
|
|
20240527,143600,64874318410,4460,4450,4460,4450,7728
|
|
20240527,143500,64839900720,4450,4460,4465,4450,14906
|
|
20240527,143400,64773506630,4465,4470,4470,4445,15512
|
|
20240527,143300,64704405985,4475,4480,4485,4465,17577
|
|
20240527,143200,64625735605,4480,4470,4490,4460,15531
|
|
20240527,143100,64556185925,4465,4470,4470,4445,20080
|
|
20240527,143000,64466646590,4465,4480,4485,4430,69501
|
|
20240527,142900,64156433305,4480,4455,4510,4455,66162
|
|
20240527,142800,63859902085,4455,4485,4495,4420,265677
|
|
20240527,142700,62675413670,4490,4575,4585,4465,312569
|
|
20240527,142600,61259788775,4585,4465,4590,4465,552997
|
|
20240527,142500,58743471810,4465,4475,4475,4465,5019
|
|
20240527,142400,58721036955,4475,4475,4480,4470,4814
|
|
20240527,142300,58699497320,4470,4470,4475,4465,7919
|
|
20240527,142200,58664100040,4470,4465,4475,4465,3237
|
|
20240527,142100,58649628555,4465,4480,4485,4465,7210
|
|
20240527,142000,58617379710,4480,4470,4490,4470,42073
|
|
20240527,141900,58429003010,4475,4465,4480,4460,23428
|
|
20240527,141800,58324155470,4465,4450,4465,4445,28515
|
|
20240527,141700,58197172580,4445,4440,4445,4435,4975
|
|
20240527,141600,58175070945,4440,4435,4440,4435,2183
|
|
20240527,141500,58165383505,4435,4435,4440,4435,3126
|
|
20240527,141400,58151516080,4435,4430,4440,4430,1724
|
|
20240527,141300,58143867670,4435,4435,4445,4430,4051
|
|
20240527,141200,58125911200,4430,4450,4455,4430,11297
|
|
20240527,141100,58075726710,4450,4450,4455,4440,16887
|
|
20240527,141000,58000600250,4450,4430,4460,4430,27955
|
|
20240527,140900,57876389330,4430,4420,4430,4415,15998
|
|
20240527,140800,57805691620,4420,4410,4420,4410,3370
|
|
20240527,140700,57790808850,4415,4410,4415,4405,7986
|
|
20240527,140600,57755566915,4405,4410,4410,4400,7693
|
|
20240527,140500,57721663200,4410,4405,4415,4400,10640
|
|
20240527,140400,57674793280,4405,4420,4425,4395,37367
|
|
20240527,140300,57509992160,4415,4400,4420,4400,8273
|
|
20240527,140200,57473502270,4415,4395,4415,4395,11367
|
|
20240527,140100,57423429330,4410,4410,4420,4390,25592
|
|
20240527,140000,57310870495,4420,4395,4425,4395,16298
|
|
20240527,135900,57239171710,4400,4405,4405,4395,12964
|
|
20240527,135800,57182163435,4405,4400,4435,4395,13998
|
|
20240527,135700,57120436630,4400,4405,4405,4395,40315
|
|
20240527,135600,56943040380,4400,4410,4415,4400,42995
|
|
20240527,135500,56753704715,4410,4415,4415,4400,37619
|
|
20240527,135400,56588007660,4415,4435,4445,4405,92391
|
|
20240527,135300,56179524900,4445,4465,4470,4435,25395
|
|
20240527,135200,56066389110,4465,4450,4465,4450,9151
|
|
20240527,135100,56025590655,4450,4445,4455,4440,29333
|
|
20240527,135000,55895170630,4445,4450,4450,4445,8941
|
|
20240527,134900,55855397120,4450,4455,4455,4445,2952
|
|
20240527,134800,55842262955,4455,4440,4460,4440,11991
|
|
20240527,134700,55788894590,4445,4445,4450,4435,45218
|
|
20240527,134600,55588071975,4445,4440,4455,4440,13728
|
|
20240527,134500,55527028465,4440,4450,4455,4440,20655
|
|
20240527,134400,55435165265,4455,4455,4465,4445,62003
|
|
20240527,134300,55159183285,4455,4465,4470,4455,10797
|
|
20240527,134200,55111044960,4465,4465,4470,4460,7936
|
|
20240527,134100,55075608265,4465,4475,4475,4465,12014
|
|
20240527,134000,55021909045,4470,4475,4475,4460,8595
|
|
20240527,133900,54983547960,4475,4475,4480,4465,5403
|
|
20240527,133800,54959375870,4475,4475,4475,4465,6054
|
|
20240527,133700,54932299845,4475,4480,4480,4470,2693
|
|
20240527,133600,54920250435,4475,4480,4480,4470,7289
|
|
20240527,133500,54887629605,4480,4475,4480,4470,7590
|
|
20240527,133400,54853671645,4475,4475,4480,4475,2022
|
|
20240527,133300,54844617660,4480,4470,4480,4455,19137
|
|
20240527,133200,54759125035,4465,4470,4475,4465,5648
|
|
20240527,133100,54733872190,4470,4455,4475,4455,13951
|
|
20240527,133000,54671627055,4455,4465,4465,4450,25680
|
|
20240527,132900,54557106850,4465,4480,4480,4465,11684
|
|
20240527,132800,54504849220,4485,4490,4490,4480,6045
|
|
20240527,132700,54477735715,4490,4475,4490,4475,10918
|
|
20240527,132600,54428812900,4475,4480,4480,4470,5268
|
|
20240527,132500,54405226940,4470,4475,4480,4470,19738
|
|
20240527,132400,54316930230,4475,4480,4480,4475,5613
|
|
20240527,132300,54291798270,4480,4480,4480,4470,4733
|
|
20240527,132200,54270617325,4480,4485,4485,4480,6817
|
|
20240527,132100,54240067870,4480,4490,4490,4480,9385
|
|
20240527,132000,54197970360,4485,4490,4490,4470,43599
|
|
20240527,131900,54002567115,4490,4465,4490,4465,14978
|
|
20240527,131800,53935512620,4465,4480,4480,4460,52284
|
|
20240527,131700,53701852495,4480,4485,4485,4475,17434
|
|
20240527,131600,53623736675,4490,4490,4500,4485,6127
|
|
20240527,131500,53596235675,4490,4515,4515,4485,18126
|
|
20240527,131400,53514504975,4515,4500,4515,4475,45890
|
|
20240527,131300,53308454475,4495,4485,4500,4485,6912
|
|
20240527,131200,53277376000,4490,4495,4505,4485,24480
|
|
20240527,131100,53167238140,4500,4500,4505,4485,16517
|
|
20240527,131000,53092975230,4500,4500,4500,4485,25639
|
|
20240527,130900,52977914010,4490,4485,4500,4480,17757
|
|
20240527,130800,52898166285,4485,4495,4515,4485,20428
|
|
20240527,130700,52806202865,4490,4485,4500,4485,5523
|
|
20240527,130600,52781385820,4495,4495,4520,4485,53106
|
|
20240527,130500,52542259895,4495,4475,4495,4465,29832
|
|
20240527,130400,52408595510,4475,4480,4480,4470,3965
|
|
20240527,130300,52390857490,4470,4480,4485,4470,14092
|
|
20240527,130200,52327823580,4480,4485,4490,4480,7358
|
|
20240527,130100,52294829070,4485,4480,4485,4480,6853
|
|
20240527,130000,52264101785,4480,4485,4485,4480,8013
|
|
20240527,125900,52228179005,4485,4475,4490,4475,15148
|
|
20240527,125800,52160303320,4475,4475,4485,4465,22339
|
|
20240527,125700,52060416685,4470,4505,4505,4470,21624
|
|
20240527,125600,51963421765,4505,4520,4520,4485,22601
|
|
20240527,125500,51861715175,4520,4485,4525,4480,61733
|
|
20240527,125400,51583777190,4485,4495,4495,4485,11097
|
|
20240527,125300,51533949925,4495,4510,4510,4490,21318
|
|
20240527,125200,51438017330,4505,4505,4515,4500,44583
|
|
20240527,125100,51237030555,4495,4490,4505,4485,41931
|
|
20240527,125000,51048464690,4495,4480,4505,4470,48984
|
|
20240527,124900,50828251695,4475,4475,4490,4460,23847
|
|
20240527,124800,50721409010,4475,4455,4475,4430,59809
|
|
20240527,124700,50455312895,4460,4470,4470,4455,10320
|
|
20240527,124600,50409219355,4470,4480,4480,4470,2695
|
|
20240527,124500,50397163320,4465,4495,4495,4465,9338
|
|
20240527,124400,50355392890,4495,4465,4500,4460,62473
|
|
20240527,124300,50075123245,4465,4460,4470,4450,23132
|
|
20240527,124200,49972069925,4455,4455,4480,4455,8992
|
|
20240527,124100,49931976885,4455,4460,4480,4455,31356
|
|
20240527,124000,49791862700,4460,4490,4495,4450,32788
|
|
20240527,123900,49645293175,4490,4470,4495,4465,25232
|
|
20240527,123800,49532260975,4470,4490,4500,4445,51254
|
|
20240527,123700,49303277695,4490,4520,4530,4470,140037
|
|
20240527,123600,48673115350,4515,4445,4515,4445,185868
|
|
20240527,123500,47839451120,4435,4435,4445,4435,5191
|
|
20240527,123400,47816418870,4435,4430,4445,4430,13437
|
|
20240527,123300,47756833660,4420,4425,4440,4415,5242
|
|
20240527,123200,47733650175,4440,4440,4445,4425,16240
|
|
20240527,123100,47661694175,4440,4425,4450,4425,5745
|
|
20240527,123000,47636188405,4440,4445,4455,4425,24886
|
|
20240527,122900,47525580380,4445,4435,4455,4415,56085
|
|
20240527,122800,47276294290,4435,4430,4440,4415,23125
|
|
20240527,122700,47173840955,4430,4415,4430,4415,2341
|
|
20240527,122600,47163490400,4415,4415,4430,4410,12769
|
|
20240527,122500,47107072325,4420,4400,4430,4400,28376
|
|
20240527,122400,46981718545,4400,4395,4405,4390,12741
|
|
20240527,122300,46925672035,4395,4375,4395,4375,18561
|
|
20240527,122200,46844163785,4380,4385,4385,4375,4150
|
|
20240527,122100,46825982385,4385,4380,4385,4375,11261
|
|
20240527,122000,46776653665,4380,4365,4385,4365,16013
|
|
20240527,121900,46706556525,4365,4360,4365,4360,357
|
|
20240527,121800,46704998275,4365,4370,4370,4360,1129
|
|
20240527,121700,46700065000,4360,4355,4370,4350,5783
|
|
20240527,121600,46674863660,4350,4350,4355,4350,2850
|
|
20240527,121500,46662458090,4350,4345,4355,4345,1652
|
|
20240527,121400,46655270670,4355,4330,4355,4325,4481
|
|
20240527,121300,46635820595,4330,4335,4335,4330,1373
|
|
20240527,121200,46629874800,4330,4330,4345,4330,7701
|
|
20240527,121100,46596497005,4330,4340,4345,4330,5438
|
|
20240527,121000,46572926530,4340,4340,4345,4335,5347
|
|
20240527,120900,46549734925,4345,4355,4355,4345,1917
|
|
20240527,120800,46541400215,4355,4340,4355,4335,7196
|
|
20240527,120700,46510162045,4340,4355,4360,4340,5156
|
|
20240527,120600,46487718530,4360,4340,4375,4340,20909
|
|
20240527,120500,46396713055,4340,4335,4345,4335,3849
|
|
20240527,120400,46380009840,4335,4340,4350,4335,11860
|
|
20240527,120300,46328534850,4340,4340,4350,4340,2683
|
|
20240527,120200,46316886605,4340,4335,4350,4325,13092
|
|
20240527,120100,46260142310,4335,4325,4345,4325,23625
|
|
20240527,120000,46157776975,4325,4340,4340,4325,31288
|
|
20240527,115900,46022158375,4340,4360,4360,4340,40406
|
|
20240527,115800,45846403835,4360,4355,4360,4355,2265
|
|
20240527,115700,45836536025,4355,4370,4370,4355,6898
|
|
20240527,115600,45806461685,4370,4360,4370,4360,4505
|
|
20240527,115500,45786803970,4355,4365,4370,4355,8554
|
|
20240527,115400,45749497280,4365,4375,4380,4360,11039
|
|
20240527,115300,45701292885,4375,4375,4380,4375,6722
|
|
20240527,115200,45671868435,4380,4365,4380,4365,16622
|
|
20240527,115100,45599186260,4365,4365,4365,4360,3327
|
|
20240527,115000,45584664280,4370,4365,4370,4365,3924
|
|
20240527,114900,45567533385,4360,4365,4365,4360,2425
|
|
20240527,114800,45556953800,4365,4360,4370,4360,1649
|
|
20240527,114700,45549756630,4360,4360,4365,4355,8992
|
|
20240527,114600,45510555890,4360,4360,4365,4360,4279
|
|
20240527,114500,45491890320,4360,4355,4360,4355,10691
|
|
20240527,114400,45445314265,4360,4360,4365,4355,5343
|
|
20240527,114300,45422018190,4360,4360,4365,4355,10090
|
|
20240527,114200,45378031230,4360,4370,4370,4360,7284
|
|
20240527,114100,45346232090,4365,4365,4370,4365,9908
|
|
20240527,114000,45302939365,4365,4360,4370,4360,1591
|
|
20240527,113900,45295995650,4360,4370,4375,4355,9610
|
|
20240527,113800,45254052500,4365,4360,4375,4355,12446
|
|
20240527,113700,45199769175,4360,4350,4360,4350,8177
|
|
20240527,113600,45164157535,4350,4355,4355,4350,13413
|
|
20240527,113500,45105783165,4355,4355,4360,4355,8331
|
|
20240527,113400,45069501100,4360,4355,4360,4355,6921
|
|
20240527,113300,45039347735,4355,4355,4360,4355,8095
|
|
20240527,113200,45004087405,4360,4360,4365,4355,13583
|
|
20240527,113100,44944907850,4360,4365,4370,4360,10078
|
|
20240527,113000,44900942530,4365,4365,4375,4365,6971
|
|
20240527,112900,44870488965,4365,4375,4375,4365,14651
|
|
20240527,112800,44806419145,4380,4380,4385,4375,7581
|
|
20240527,112700,44773216600,4380,4380,4380,4370,8941
|
|
20240527,112600,44734088535,4380,4365,4385,4355,50803
|
|
20240527,112500,44512246305,4365,4355,4365,4345,56044
|
|
20240527,112400,44268421845,4350,4355,4360,4350,28273
|
|
20240527,112300,44145310320,4355,4370,4370,4355,14897
|
|
20240527,112200,44080376260,4360,4365,4370,4360,51742
|
|
20240527,112100,43854548315,4365,4370,4375,4365,47216
|
|
20240527,112000,43648300125,4375,4385,4385,4370,29442
|
|
20240527,111900,43519507795,4380,4375,4385,4375,11948
|
|
20240527,111800,43467177350,4375,4380,4380,4370,40106
|
|
20240527,111700,43291690435,4380,4385,4385,4375,35980
|
|
20240527,111600,43134169480,4385,4405,4410,4380,153319
|
|
20240527,111500,42460477015,4405,4435,4450,4400,89248
|
|
20240527,111400,42066408170,4450,4440,4450,4420,26535
|
|
20240527,111300,41948783250,4435,4450,4455,4425,20374
|
|
20240527,111200,41858320575,4460,4460,4460,4445,19566
|
|
20240527,111100,41771187140,4455,4460,4465,4450,25166
|
|
20240527,111000,41659041870,4455,4460,4465,4450,25634
|
|
20240527,110900,41544761640,4460,4455,4465,4445,33857
|
|
20240527,110800,41393738215,4460,4435,4460,4420,62831
|
|
20240527,110700,41115253870,4435,4460,4465,4415,45303
|
|
20240527,110600,40914321800,4465,4460,4465,4455,28486
|
|
20240527,110500,40787244495,4460,4460,4465,4445,28110
|
|
20240527,110400,40662005815,4455,4440,4480,4435,60494
|
|
20240527,110300,40392292845,4435,4430,4440,4420,27508
|
|
20240527,110200,40270341755,4430,4415,4430,4410,27798
|
|
20240527,110100,40147484525,4420,4420,4425,4410,20190
|
|
20240527,110000,40058288900,4410,4430,4430,4400,20914
|
|
20240527,105900,39965989610,4430,4420,4435,4390,192426
|
|
20240527,105800,39118850865,4415,4420,4425,4410,43839
|
|
20240527,105700,38925248950,4420,4430,4430,4415,34298
|
|
20240527,105600,38773623635,4425,4460,4460,4420,59973
|
|
20240527,105500,38507424645,4455,4445,4460,4440,51610
|
|
20240527,105400,38277621205,4445,4435,4450,4425,29082
|
|
20240527,105300,38148650635,4430,4430,4445,4425,16552
|
|
20240527,105200,38075245845,4430,4440,4450,4420,42814
|
|
20240527,105100,37885456110,4445,4455,4455,4435,31619
|
|
20240527,105000,37744881430,4440,4465,4475,4440,39161
|
|
20240527,104900,37570423260,4475,4455,4480,4450,52028
|
|
20240527,104800,37338162205,4460,4440,4480,4430,49497
|
|
20240527,104700,37117340970,4430,4450,4450,4410,167060
|
|
20240527,104600,36377342535,4440,4455,4475,4440,79943
|
|
20240527,104500,36021634530,4450,4470,4500,4440,99373
|
|
20240527,104400,35577293675,4470,4485,4500,4460,81352
|
|
20240527,104300,35212909325,4490,4470,4505,4465,59343
|
|
20240527,104200,34946891470,4470,4540,4540,4470,167377
|
|
20240527,104100,34194205370,4540,4510,4550,4505,181032
|
|
20240527,104000,33374902290,4505,4490,4525,4485,133233
|
|
20240527,103900,32773951520,4500,4475,4500,4470,88483
|
|
20240527,103800,32376391515,4480,4450,4500,4440,124927
|
|
20240527,103700,31817717040,4430,4545,4545,4430,321346
|
|
20240527,103600,30380956355,4545,4455,4560,4450,617905
|
|
20240527,103500,27586978015,4450,4450,4480,4450,119109
|
|
20240527,103400,27054731440,4450,4440,4455,4440,39858
|
|
20240527,103300,26877467230,4435,4435,4440,4430,7669
|
|
20240527,103200,26843447760,4440,4430,4445,4430,22577
|
|
20240527,103100,26743289185,4430,4435,4435,4420,8857
|
|
20240527,103000,26704084560,4430,4415,4450,4405,35616
|
|
20240527,102900,26546231380,4405,4415,4420,4405,19307
|
|
20240527,102800,26461044825,4420,4400,4425,4400,29436
|
|
20240527,102700,26331179800,4400,4425,4435,4400,56729
|
|
20240527,102600,26081068150,4435,4415,4435,4410,22410
|
|
20240527,102500,25981908120,4415,4430,4430,4410,32815
|
|
20240527,102400,25836890510,4425,4430,4435,4425,18662
|
|
20240527,102300,25754231900,4425,4440,4440,4425,17469
|
|
20240527,102200,25676770945,4435,4415,4455,4415,34364
|
|
20240527,102100,25524298565,4415,4430,4430,4410,42356
|
|
20240527,102000,25337017810,4430,4430,4455,4425,31768
|
|
20240527,101900,25195916260,4445,4445,4445,4420,52204
|
|
20240527,101800,24964654870,4440,4445,4465,4440,70538
|
|
20240527,101700,24650673555,4445,4460,4465,4445,37076
|
|
20240527,101600,24485475810,4460,4450,4460,4435,29657
|
|
20240527,101500,24353332545,4440,4465,4465,4440,41859
|
|
20240527,101400,24166918985,4465,4435,4475,4435,69606
|
|
20240527,101300,23856480580,4435,4435,4445,4430,16297
|
|
20240527,101200,23784204165,4445,4425,4465,4415,52801
|
|
20240527,101100,23549579915,4425,4440,4445,4420,74553
|
|
20240527,101000,23218938005,4440,4415,4465,4415,76415
|
|
20240527,100900,22879555370,4420,4455,4460,4405,93285
|
|
20240527,100800,22465651430,4450,4430,4490,4425,220922
|
|
20240527,100700,21478871830,4425,4405,4425,4390,43473
|
|
20240527,100600,21287352280,4405,4415,4445,4390,145737
|
|
20240527,100500,20644139215,4415,4440,4465,4395,293330
|
|
20240527,100400,19341050890,4440,4385,4465,4385,268371
|
|
20240527,100300,18151983365,4385,4385,4395,4380,18680
|
|
20240527,100200,18070059475,4375,4370,4395,4365,78479
|
|
20240527,100100,17725880230,4375,4360,4375,4360,40194
|
|
20240527,100000,17550356695,4360,4345,4365,4335,34944
|
|
20240527,095900,17398226160,4335,4345,4345,4335,11367
|
|
20240527,095800,17348914100,4345,4330,4345,4330,16011
|
|
20240527,095700,17279425565,4330,4345,4345,4330,9903
|
|
20240527,095600,17236466405,4345,4320,4350,4320,18531
|
|
20240527,095500,17156067825,4325,4335,4335,4320,6607
|
|
20240527,095400,17127494820,4335,4315,4335,4305,14773
|
|
20240527,095300,17063728315,4310,4325,4330,4305,18209
|
|
20240527,095200,16985114295,4325,4320,4350,4315,19222
|
|
20240527,095100,16901867640,4315,4350,4350,4315,27966
|
|
20240527,095000,16780650405,4355,4345,4355,4345,15766
|
|
20240527,094900,16712056445,4345,4365,4365,4340,39863
|
|
20240527,094800,16538409125,4365,4355,4370,4350,25181
|
|
20240527,094700,16428572955,4350,4335,4355,4335,25077
|
|
20240527,094600,16319498700,4330,4330,4360,4330,41280
|
|
20240527,094500,16140237105,4330,4360,4365,4330,35359
|
|
20240527,094400,15986461065,4360,4300,4360,4295,51460
|
|
20240527,094300,15763644890,4300,4315,4320,4295,27921
|
|
20240527,094200,15643449470,4315,4295,4315,4295,14317
|
|
20240527,094100,15581850845,4295,4285,4305,4280,22979
|
|
20240527,094000,15483291520,4285,4315,4315,4285,39801
|
|
20240527,093900,15312242205,4315,4315,4320,4305,23523
|
|
20240527,093800,15210794250,4315,4310,4325,4295,82483
|
|
20240527,093700,14855814785,4305,4345,4350,4305,64937
|
|
20240527,093600,14575392620,4350,4345,4355,4335,23064
|
|
20240527,093500,14475238190,4345,4325,4345,4315,45699
|
|
20240527,093400,14277476590,4320,4355,4355,4320,69865
|
|
20240527,093300,13974545755,4360,4360,4385,4355,39965
|
|
20240527,093200,13799777275,4355,4355,4365,4350,48747
|
|
20240527,093100,13587551090,4355,4345,4380,4345,68257
|
|
20240527,093000,13289910840,4345,4390,4405,4335,107275
|
|
20240527,092900,12822889955,4390,4410,4430,4375,185466
|
|
20240527,092800,12006654025,4405,4435,4460,4375,318920
|
|
20240527,092700,10597233720,4430,4330,4475,4325,515580
|
|
20240527,092600,8326820600,4325,4340,4340,4325,25806
|
|
20240527,092500,8215063785,4340,4330,4345,4320,59772
|
|
20240527,092400,7956168085,4330,4315,4330,4280,74095
|
|
20240527,092300,7637073940,4320,4360,4365,4310,135919
|
|
20240527,092200,7047841170,4360,4305,4360,4300,180175
|
|
20240527,092100,6267036240,4305,4305,4335,4300,143277
|
|
20240527,092000,5648173560,4300,4260,4320,4255,214216
|
|
20240527,091900,4728193265,4255,4265,4270,4250,10217
|
|
20240527,091800,4684676910,4270,4250,4270,4245,31505
|
|
20240527,091700,4550433535,4250,4235,4255,4230,26178
|
|
20240527,091600,4439502275,4240,4255,4255,4240,13484
|
|
20240527,091500,4382261505,4255,4245,4260,4235,15384
|
|
20240527,091400,4316879760,4230,4230,4240,4220,31963
|
|
20240527,091300,4181831895,4235,4240,4255,4220,39420
|
|
20240527,091200,4014761145,4240,4265,4270,4235,43202
|
|
20240527,091100,3831077200,4275,4260,4285,4250,51701
|
|
20240527,091000,3610361180,4255,4235,4260,4235,42069
|
|
20240527,090900,3431643590,4235,4225,4235,4220,16407
|
|
20240527,090800,3362290590,4225,4190,4230,4185,31201
|
|
20240527,090700,3230970610,4190,4220,4220,4170,117926
|
|
20240527,090600,2736695070,4220,4225,4245,4220,38332
|
|
20240527,090500,2574681210,4225,4240,4250,4220,22585
|
|
20240527,090400,2479032175,4220,4240,4245,4205,56471
|
|
20240527,090300,2240744735,4240,4205,4245,4200,51232
|
|
20240527,090200,2024595850,4235,4230,4255,4205,99770
|
|
20240527,090100,1602484210,4230,4310,4315,4230,111296
|
|
20240527,090000,1127618980,4310,4275,4320,4230,232690
|