747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,212400,195414130,3895,3895,3895,3895,1312
|
|
20240527,212300,195414130,3895,3895,3895,3895,0
|
|
20240527,212200,195414130,3895,3895,3895,3895,0
|
|
20240527,212100,195414130,3895,3895,3895,3895,0
|
|
20240527,212000,195414130,3895,3895,3895,3895,0
|
|
20240527,211900,195414130,3895,3895,3895,3895,0
|
|
20240527,211800,195414130,3895,3895,3895,3895,0
|
|
20240527,211700,195414130,3895,3895,3895,3895,0
|
|
20240527,211600,195414130,3895,3895,3895,3895,0
|
|
20240527,211500,195414130,3895,3895,3895,3895,0
|
|
20240527,211400,195414130,3895,3895,3895,3895,0
|
|
20240527,211300,195414130,3895,3895,3895,3895,0
|
|
20240527,211200,195414130,3895,3895,3895,3895,0
|
|
20240527,211100,195414130,3895,3895,3895,3895,0
|
|
20240527,211000,195414130,3895,3895,3895,3895,0
|
|
20240527,210900,195414130,3895,3895,3895,3895,0
|
|
20240527,210800,195414130,3895,3895,3895,3895,0
|
|
20240527,210700,195414130,3895,3895,3895,3895,0
|
|
20240527,210600,195414130,3895,3895,3895,3895,0
|
|
20240527,210500,195414130,3895,3895,3895,3895,0
|
|
20240527,210400,195414130,3895,3895,3895,3895,0
|
|
20240527,210300,195414130,3895,3895,3895,3895,0
|
|
20240527,210200,195414130,3895,3895,3895,3895,0
|
|
20240527,210100,195414130,3895,3895,3895,3895,0
|
|
20240527,210000,195414130,3895,3895,3895,3895,0
|
|
20240527,205900,195414130,3895,3895,3895,3895,0
|
|
20240527,205800,195414130,3895,3895,3895,3895,0
|
|
20240527,205700,195414130,3895,3895,3895,3895,0
|
|
20240527,205600,195414130,3895,3895,3895,3895,0
|
|
20240527,205500,195414130,3895,3895,3895,3895,0
|
|
20240527,205400,195414130,3895,3895,3895,3895,1312
|
|
20240527,205300,195414130,3895,3895,3895,3895,0
|
|
20240527,205200,195414130,3895,3895,3895,3895,0
|
|
20240527,205100,195414130,3895,3895,3895,3895,0
|
|
20240527,205000,195414130,3895,3895,3895,3895,0
|
|
20240527,204900,195414130,3895,3895,3895,3895,0
|
|
20240527,204800,195414130,3895,3895,3895,3895,0
|
|
20240527,204700,195414130,3895,3895,3895,3895,0
|
|
20240527,204600,195414130,3895,3895,3895,3895,0
|
|
20240527,204500,195414130,3895,3895,3895,3895,0
|
|
20240527,204400,195414130,3895,3895,3895,3895,0
|
|
20240527,204300,195414130,3895,3895,3895,3895,0
|
|
20240527,204200,195414130,3895,3895,3895,3895,0
|
|
20240527,204100,195414130,3895,3895,3895,3895,0
|
|
20240527,204000,195414130,3895,3895,3895,3895,0
|
|
20240527,203900,195414130,3895,3895,3895,3895,0
|
|
20240527,203800,195414130,3895,3895,3895,3895,0
|
|
20240527,203700,195414130,3895,3895,3895,3895,0
|
|
20240527,203600,195414130,3895,3895,3895,3895,0
|
|
20240527,203500,195414130,3895,3895,3895,3895,0
|
|
20240527,203400,195414130,3895,3895,3895,3895,0
|
|
20240527,203300,195414130,3895,3895,3895,3895,0
|
|
20240527,203200,195414130,3895,3895,3895,3895,0
|
|
20240527,203100,195414130,3895,3895,3895,3895,0
|
|
20240527,203000,195414130,3895,3895,3895,3895,0
|
|
20240527,202900,195414130,3895,3895,3895,3895,0
|
|
20240527,202800,195414130,3895,3895,3895,3895,0
|
|
20240527,202700,195414130,3895,3895,3895,3895,0
|
|
20240527,202600,195414130,3895,3895,3895,3895,0
|
|
20240527,202500,195414130,3895,3895,3895,3895,0
|
|
20240527,202400,195414130,3895,3895,3895,3895,1312
|
|
20240527,202300,195414130,3895,3895,3895,3895,0
|
|
20240527,202200,195414130,3895,3895,3895,3895,0
|
|
20240527,202100,195414130,3895,3895,3895,3895,0
|
|
20240527,202000,195414130,3895,3895,3895,3895,0
|
|
20240527,201900,195414130,3895,3895,3895,3895,0
|
|
20240527,201800,195414130,3895,3895,3895,3895,0
|
|
20240527,201700,195414130,3895,3895,3895,3895,0
|
|
20240527,201600,195414130,3895,3895,3895,3895,0
|
|
20240527,201500,195414130,3895,3895,3895,3895,0
|
|
20240527,201400,195414130,3895,3895,3895,3895,0
|
|
20240527,201300,195414130,3895,3895,3895,3895,0
|
|
20240527,201200,195414130,3895,3895,3895,3895,0
|
|
20240527,201100,195414130,3895,3895,3895,3895,0
|
|
20240527,201000,195414130,3895,3895,3895,3895,0
|
|
20240527,200900,195414130,3895,3895,3895,3895,0
|
|
20240527,200800,195414130,3895,3895,3895,3895,0
|
|
20240527,200700,195414130,3895,3895,3895,3895,0
|
|
20240527,200600,195414130,3895,3895,3895,3895,0
|
|
20240527,200500,195414130,3895,3895,3895,3895,0
|
|
20240527,200400,195414130,3895,3895,3895,3895,0
|
|
20240527,200300,195414130,3895,3895,3895,3895,0
|
|
20240527,200200,195414130,3895,3895,3895,3895,0
|
|
20240527,200100,195414130,3895,3895,3895,3895,0
|
|
20240527,200000,195414130,3895,3895,3895,3895,0
|
|
20240527,195900,195414130,3895,3895,3895,3895,0
|
|
20240527,195800,195414130,3895,3895,3895,3895,0
|
|
20240527,195700,195414130,3895,3895,3895,3895,0
|
|
20240527,195600,195414130,3895,3895,3895,3895,0
|
|
20240527,195500,195414130,3895,3895,3895,3895,0
|
|
20240527,195400,195414130,3895,3895,3895,3895,1312
|
|
20240527,195300,195414130,3895,3895,3895,3895,0
|
|
20240527,195200,195414130,3895,3895,3895,3895,0
|
|
20240527,195100,195414130,3895,3895,3895,3895,0
|
|
20240527,195000,195414130,3895,3895,3895,3895,0
|
|
20240527,194900,195414130,3895,3895,3895,3895,0
|
|
20240527,194800,195414130,3895,3895,3895,3895,0
|
|
20240527,194700,195414130,3895,3895,3895,3895,0
|
|
20240527,194600,195414130,3895,3895,3895,3895,0
|
|
20240527,194500,195414130,3895,3895,3895,3895,0
|
|
20240527,194400,195414130,3895,3895,3895,3895,0
|
|
20240527,194300,195414130,3895,3895,3895,3895,0
|
|
20240527,194200,195414130,3895,3895,3895,3895,0
|
|
20240527,194100,195414130,3895,3895,3895,3895,0
|
|
20240527,194000,195414130,3895,3895,3895,3895,0
|
|
20240527,193900,195414130,3895,3895,3895,3895,0
|
|
20240527,193800,195414130,3895,3895,3895,3895,0
|
|
20240527,193700,195414130,3895,3895,3895,3895,0
|
|
20240527,193600,195414130,3895,3895,3895,3895,0
|
|
20240527,193500,195414130,3895,3895,3895,3895,0
|
|
20240527,193400,195414130,3895,3895,3895,3895,0
|
|
20240527,193300,195414130,3895,3895,3895,3895,0
|
|
20240527,193200,195414130,3895,3895,3895,3895,0
|
|
20240527,193100,195414130,3895,3895,3895,3895,0
|
|
20240527,193000,195414130,3895,3895,3895,3895,0
|
|
20240527,192900,195414130,3895,3895,3895,3895,0
|
|
20240527,192800,195414130,3895,3895,3895,3895,0
|
|
20240527,192700,195414130,3895,3895,3895,3895,0
|
|
20240527,192600,195414130,3895,3895,3895,3895,0
|
|
20240527,192500,195414130,3895,3895,3895,3895,0
|
|
20240527,192400,195414130,3895,3895,3895,3895,1312
|
|
20240527,192300,195414130,3895,3895,3895,3895,0
|
|
20240527,192200,195414130,3895,3895,3895,3895,0
|
|
20240527,192100,195414130,3895,3895,3895,3895,0
|
|
20240527,192000,195414130,3895,3895,3895,3895,0
|
|
20240527,191900,195414130,3895,3895,3895,3895,0
|
|
20240527,191800,195414130,3895,3895,3895,3895,0
|
|
20240527,191700,195414130,3895,3895,3895,3895,0
|
|
20240527,191600,195414130,3895,3895,3895,3895,0
|
|
20240527,191500,195414130,3895,3895,3895,3895,0
|
|
20240527,191400,195414130,3895,3895,3895,3895,0
|
|
20240527,191300,195414130,3895,3895,3895,3895,0
|
|
20240527,191200,195414130,3895,3895,3895,3895,0
|
|
20240527,191100,195414130,3895,3895,3895,3895,0
|
|
20240527,191000,195414130,3895,3895,3895,3895,0
|
|
20240527,190900,195414130,3895,3895,3895,3895,0
|
|
20240527,190800,195414130,3895,3895,3895,3895,0
|
|
20240527,190700,195414130,3895,3895,3895,3895,0
|
|
20240527,190600,195414130,3895,3895,3895,3895,0
|
|
20240527,190500,195414130,3895,3895,3895,3895,0
|
|
20240527,190400,195414130,3895,3895,3895,3895,0
|
|
20240527,190300,195414130,3895,3895,3895,3895,0
|
|
20240527,190200,195414130,3895,3895,3895,3895,0
|
|
20240527,190100,195414130,3895,3895,3895,3895,0
|
|
20240527,190000,195414130,3895,3895,3895,3895,0
|
|
20240527,185900,195414130,3895,3895,3895,3895,0
|
|
20240527,185800,195414130,3895,3895,3895,3895,0
|
|
20240527,185700,195414130,3895,3895,3895,3895,0
|
|
20240527,185600,195414130,3895,3895,3895,3895,0
|
|
20240527,185500,195414130,3895,3895,3895,3895,0
|
|
20240527,185400,195414130,3895,3895,3895,3895,1312
|
|
20240527,185300,195414130,3895,3895,3895,3895,0
|
|
20240527,185200,195414130,3895,3895,3895,3895,0
|
|
20240527,185100,195414130,3895,3895,3895,3895,0
|
|
20240527,185000,195414130,3895,3895,3895,3895,0
|
|
20240527,184900,195414130,3895,3895,3895,3895,0
|
|
20240527,184800,195414130,3895,3895,3895,3895,0
|
|
20240527,184700,195414130,3895,3895,3895,3895,0
|
|
20240527,184600,195414130,3895,3895,3895,3895,0
|
|
20240527,184500,195414130,3895,3895,3895,3895,0
|
|
20240527,184400,195414130,3895,3895,3895,3895,0
|
|
20240527,184300,195414130,3895,3895,3895,3895,0
|
|
20240527,184200,195414130,3895,3895,3895,3895,0
|
|
20240527,184100,195414130,3895,3895,3895,3895,0
|
|
20240527,184000,195414130,3895,3895,3895,3895,0
|
|
20240527,183900,195414130,3895,3895,3895,3895,0
|
|
20240527,183800,195414130,3895,3895,3895,3895,0
|
|
20240527,183700,195414130,3895,3895,3895,3895,0
|
|
20240527,183600,195414130,3895,3895,3895,3895,0
|
|
20240527,183500,195414130,3895,3895,3895,3895,0
|
|
20240527,183400,195414130,3895,3895,3895,3895,0
|
|
20240527,183300,195414130,3895,3895,3895,3895,0
|
|
20240527,183200,195414130,3895,3895,3895,3895,0
|
|
20240527,183100,195414130,3895,3895,3895,3895,0
|
|
20240527,183000,195414130,3895,3895,3895,3895,0
|
|
20240527,182900,195414130,3895,3895,3895,3895,0
|
|
20240527,182800,195414130,3895,3895,3895,3895,0
|
|
20240527,182700,195414130,3895,3895,3895,3895,0
|
|
20240527,182600,195414130,3895,3895,3895,3895,0
|
|
20240527,182500,195414130,3895,3895,3895,3895,0
|
|
20240527,182400,195414130,3895,3895,3895,3895,1312
|
|
20240527,182300,195414130,3895,3895,3895,3895,0
|
|
20240527,182200,195414130,3895,3895,3895,3895,0
|
|
20240527,182100,195414130,3895,3895,3895,3895,0
|
|
20240527,182000,195414130,3895,3895,3895,3895,0
|
|
20240527,181900,195414130,3895,3895,3895,3895,0
|
|
20240527,181800,195414130,3895,3895,3895,3895,0
|
|
20240527,181700,195414130,3895,3895,3895,3895,0
|
|
20240527,181600,195414130,3895,3895,3895,3895,0
|
|
20240527,181500,195414130,3895,3895,3895,3895,0
|
|
20240527,181400,195414130,3895,3895,3895,3895,0
|
|
20240527,181300,195414130,3895,3895,3895,3895,0
|
|
20240527,181200,195414130,3895,3895,3895,3895,0
|
|
20240527,181100,195414130,3895,3895,3895,3895,0
|
|
20240527,181000,195414130,3895,3895,3895,3895,0
|
|
20240527,180900,195414130,3895,3895,3895,3895,0
|
|
20240527,180800,195414130,3895,3895,3895,3895,0
|
|
20240527,180700,195414130,3895,3895,3895,3895,0
|
|
20240527,180600,195414130,3895,3895,3895,3895,0
|
|
20240527,180500,195414130,3895,3895,3895,3895,0
|
|
20240527,180400,195414130,3895,3895,3895,3895,0
|
|
20240527,180300,195414130,3895,3895,3895,3895,0
|
|
20240527,180200,195414130,3895,3895,3895,3895,0
|
|
20240527,180100,195414130,3895,3895,3895,3895,0
|
|
20240527,180000,195414130,3895,3895,3895,3895,0
|
|
20240527,175900,195414130,3895,3895,3895,3895,0
|
|
20240527,175800,195414130,3895,3895,3895,3895,0
|
|
20240527,175700,195414130,3895,3895,3895,3895,0
|
|
20240527,175600,195414130,3895,3895,3895,3895,0
|
|
20240527,175500,195414130,3895,3895,3895,3895,0
|
|
20240527,175400,195414130,3895,3895,3895,3895,1312
|
|
20240527,175300,195414130,3895,3895,3895,3895,0
|
|
20240527,175200,195414130,3895,3895,3895,3895,0
|
|
20240527,175100,195414130,3895,3895,3895,3895,0
|
|
20240527,175000,195414130,3895,3895,3895,3895,0
|
|
20240527,174900,195414130,3895,3895,3895,3895,0
|
|
20240527,174800,195414130,3895,3895,3895,3895,0
|
|
20240527,174700,195414130,3895,3895,3895,3895,0
|
|
20240527,174600,195414130,3895,3895,3895,3895,0
|
|
20240527,174500,195414130,3895,3895,3895,3895,0
|
|
20240527,174400,195414130,3895,3895,3895,3895,0
|
|
20240527,174300,195414130,3895,3895,3895,3895,0
|
|
20240527,174200,195414130,3895,3895,3895,3895,0
|
|
20240527,174100,195414130,3895,3895,3895,3895,0
|
|
20240527,174000,195414130,3895,3895,3895,3895,0
|
|
20240527,173900,195414130,3895,3895,3895,3895,0
|
|
20240527,173800,195414130,3895,3895,3895,3895,0
|
|
20240527,173700,195414130,3895,3895,3895,3895,0
|
|
20240527,173600,195414130,3895,3895,3895,3895,0
|
|
20240527,173500,195414130,3895,3895,3895,3895,0
|
|
20240527,173400,195414130,3895,3895,3895,3895,0
|
|
20240527,173300,195414130,3895,3895,3895,3895,0
|
|
20240527,173200,195414130,3895,3895,3895,3895,0
|
|
20240527,173100,195414130,3895,3895,3895,3895,0
|
|
20240527,173000,195414130,3895,3895,3895,3895,0
|
|
20240527,172900,195414130,3895,3895,3895,3895,0
|
|
20240527,172800,195414130,3895,3895,3895,3895,0
|
|
20240527,172700,195414130,3895,3895,3895,3895,0
|
|
20240527,172600,195414130,3895,3895,3895,3895,0
|
|
20240527,172500,195414130,3895,3895,3895,3895,0
|
|
20240527,172400,195414130,3895,3895,3895,3895,1312
|
|
20240527,172300,195414130,3895,3895,3895,3895,0
|
|
20240527,172200,195414130,3895,3895,3895,3895,0
|
|
20240527,172100,195414130,3895,3895,3895,3895,0
|
|
20240527,172000,195414130,3895,3895,3895,3895,0
|
|
20240527,171900,195414130,3895,3895,3895,3895,0
|
|
20240527,171800,195414130,3895,3895,3895,3895,0
|
|
20240527,171700,195414130,3895,3895,3895,3895,0
|
|
20240527,171600,195414130,3895,3895,3895,3895,0
|
|
20240527,171500,195414130,3895,3895,3895,3895,0
|
|
20240527,171400,195414130,3895,3895,3895,3895,0
|
|
20240527,171300,195414130,3895,3895,3895,3895,0
|
|
20240527,171200,195414130,3895,3895,3895,3895,0
|
|
20240527,171100,195414130,3895,3895,3895,3895,0
|
|
20240527,171000,195414130,3895,3895,3895,3895,0
|
|
20240527,170900,195414130,3895,3895,3895,3895,0
|
|
20240527,170800,195414130,3895,3895,3895,3895,0
|
|
20240527,170700,195414130,3895,3895,3895,3895,0
|
|
20240527,170600,195414130,3895,3895,3895,3895,0
|
|
20240527,170500,195414130,3895,3895,3895,3895,0
|
|
20240527,170400,195414130,3895,3895,3895,3895,0
|
|
20240527,170300,195414130,3895,3895,3895,3895,0
|
|
20240527,170200,195414130,3895,3895,3895,3895,0
|
|
20240527,170100,195414130,3895,3895,3895,3895,0
|
|
20240527,170000,195414130,3895,3895,3895,3895,0
|
|
20240527,165900,195414130,3895,3895,3895,3895,0
|
|
20240527,165800,195414130,3895,3895,3895,3895,0
|
|
20240527,165700,195414130,3895,3895,3895,3895,0
|
|
20240527,165600,195414130,3895,3895,3895,3895,0
|
|
20240527,165500,195414130,3895,3895,3895,3895,0
|
|
20240527,165400,195414130,3895,3895,3895,3895,1312
|
|
20240527,165300,195414130,3895,3895,3895,3895,0
|
|
20240527,165200,195414130,3895,3895,3895,3895,0
|
|
20240527,165100,195414130,3895,3895,3895,3895,0
|
|
20240527,165000,195414130,3895,3895,3895,3895,0
|
|
20240527,164900,195414130,3895,3895,3895,3895,0
|
|
20240527,164800,195414130,3895,3895,3895,3895,0
|
|
20240527,164700,195414130,3895,3895,3895,3895,0
|
|
20240527,164600,195414130,3895,3895,3895,3895,0
|
|
20240527,164500,195414130,3895,3895,3895,3895,0
|
|
20240527,164400,195414130,3895,3895,3895,3895,0
|
|
20240527,164300,195414130,3895,3895,3895,3895,0
|
|
20240527,164200,195414130,3895,3895,3895,3895,0
|
|
20240527,164100,195414130,3895,3895,3895,3895,0
|
|
20240527,164000,195414130,3895,3895,3895,3895,0
|
|
20240527,163900,195414130,3895,3895,3895,3895,0
|
|
20240527,163800,195414130,3895,3895,3895,3895,0
|
|
20240527,163700,195414130,3895,3895,3895,3895,0
|
|
20240527,163600,195414130,3895,3895,3895,3895,0
|
|
20240527,163500,195414130,3895,3895,3895,3895,0
|
|
20240527,163400,195414130,3895,3895,3895,3895,0
|
|
20240527,163300,195414130,3895,3895,3895,3895,0
|
|
20240527,163200,195414130,3895,3895,3895,3895,0
|
|
20240527,163100,195414130,3895,3895,3895,3895,0
|
|
20240527,163000,195414130,3895,3895,3895,3895,0
|
|
20240527,162900,195414130,3895,3895,3895,3895,0
|
|
20240527,162800,195414130,3895,3895,3895,3895,0
|
|
20240527,162700,195414130,3895,3895,3895,3895,0
|
|
20240527,162600,195414130,3895,3895,3895,3895,0
|
|
20240527,162500,195414130,3895,3895,3895,3895,0
|
|
20240527,162400,195414130,3895,3895,3895,3895,1312
|
|
20240527,162300,195414130,3895,3895,3895,3895,0
|
|
20240527,162200,195414130,3895,3895,3895,3895,0
|
|
20240527,162100,195414130,3895,3895,3895,3895,0
|
|
20240527,162000,195414130,3895,3895,3895,3895,0
|
|
20240527,161900,195414130,3895,3895,3895,3895,0
|
|
20240527,161800,195414130,3895,3895,3895,3895,0
|
|
20240527,161700,195414130,3895,3895,3895,3895,0
|
|
20240527,161600,195414130,3895,3895,3895,3895,0
|
|
20240527,161500,195414130,3895,3895,3895,3895,0
|
|
20240527,161400,195414130,3895,3895,3895,3895,0
|
|
20240527,161300,195414130,3895,3895,3895,3895,0
|
|
20240527,161200,195414130,3895,3895,3895,3895,0
|
|
20240527,161100,195414130,3895,3895,3895,3895,0
|
|
20240527,161000,195414130,3895,3895,3895,3895,0
|
|
20240527,160900,195414130,3895,3895,3895,3895,0
|
|
20240527,160800,195414130,3895,3895,3895,3895,0
|
|
20240527,160700,195414130,3895,3895,3895,3895,0
|
|
20240527,160600,195414130,3895,3895,3895,3895,0
|
|
20240527,160500,195414130,3895,3895,3895,3895,0
|
|
20240527,160400,195414130,3895,3895,3895,3895,0
|
|
20240527,160300,195414130,3895,3895,3895,3895,0
|
|
20240527,160200,195414130,3895,3895,3895,3895,0
|
|
20240527,160100,195414130,3895,3895,3895,3895,0
|
|
20240527,160000,195414130,3895,3895,3895,3895,0
|
|
20240527,155900,195414130,3895,3895,3895,3895,0
|
|
20240527,155800,195414130,3895,3895,3895,3895,0
|
|
20240527,155700,195414130,3895,3895,3895,3895,0
|
|
20240527,155600,195414130,3895,3895,3895,3895,0
|
|
20240527,155500,195414130,3895,3895,3895,3895,0
|
|
20240527,155400,195414130,3895,3895,3895,3895,1312
|
|
20240527,155300,195414130,3895,3895,3895,3895,0
|
|
20240527,155200,195414130,3895,3895,3895,3895,0
|
|
20240527,155100,195414130,3895,3895,3895,3895,0
|
|
20240527,155000,195414130,3895,3895,3895,3895,0
|
|
20240527,154900,195414130,3895,3895,3895,3895,0
|
|
20240527,154800,195414130,3895,3895,3895,3895,0
|
|
20240527,154700,195414130,3895,3895,3895,3895,0
|
|
20240527,154600,195414130,3895,3895,3895,3895,0
|
|
20240527,154500,195414130,3895,3895,3895,3895,0
|
|
20240527,154400,195414130,3895,3895,3895,3895,0
|
|
20240527,154300,195414130,3895,3895,3895,3895,0
|
|
20240527,154200,195414130,3895,3895,3895,3895,0
|
|
20240527,154100,195414130,3895,3895,3895,3895,0
|
|
20240527,154000,195414130,3895,3895,3895,3895,0
|
|
20240527,153900,195414130,3895,3895,3895,3895,0
|
|
20240527,153800,195414130,3895,3895,3895,3895,0
|
|
20240527,153700,195414130,3895,3895,3895,3895,0
|
|
20240527,153600,195414130,3895,3895,3895,3895,0
|
|
20240527,153500,195414130,3895,3895,3895,3895,0
|
|
20240527,153400,195414130,3895,3895,3895,3895,0
|
|
20240527,153300,195414130,3895,3895,3895,3895,0
|
|
20240527,153200,195414130,3895,3895,3895,3895,0
|
|
20240527,153100,195414130,3895,3895,3895,3895,0
|
|
20240527,153000,195414130,3895,3895,3895,3895,1312
|
|
20240527,152900,190303890,3880,3880,3880,3880,0
|
|
20240527,152800,190303890,3880,3880,3880,3880,0
|
|
20240527,152700,190303890,3880,3880,3880,3880,0
|
|
20240527,152600,190303890,3880,3880,3880,3880,0
|
|
20240527,152500,190303890,3880,3880,3880,3880,0
|
|
20240527,152400,190303890,3880,3880,3880,3880,0
|
|
20240527,152300,190303890,3880,3880,3880,3880,0
|
|
20240527,152200,190303890,3880,3880,3880,3880,0
|
|
20240527,152100,190303890,3880,3880,3880,3880,0
|
|
20240527,152000,190303890,3880,3880,3880,3880,0
|
|
20240527,151900,190303890,3880,3850,3880,3850,260
|
|
20240527,151800,189302470,3875,3875,3875,3875,0
|
|
20240527,151700,189302470,3875,3870,3875,3870,90
|
|
20240527,151600,188954135,3845,3845,3845,3845,0
|
|
20240527,151500,188954135,3845,3845,3845,3845,51
|
|
20240527,151400,188758040,3870,3870,3870,3870,0
|
|
20240527,151300,188758040,3870,3840,3870,3840,754
|
|
20240527,151200,185858060,3840,3840,3840,3840,0
|
|
20240527,151100,185858060,3840,3840,3840,3840,0
|
|
20240527,151000,185858060,3840,3845,3845,3840,723
|
|
20240527,150900,183081590,3845,3845,3845,3845,1200
|
|
20240527,150800,178467590,3850,3850,3850,3850,0
|
|
20240527,150700,178467590,3850,3850,3850,3850,970
|
|
20240527,150600,174733090,3845,3860,3860,3845,167
|
|
20240527,150500,174090200,3895,3895,3895,3895,0
|
|
20240527,150400,174090200,3895,3895,3895,3895,0
|
|
20240527,150300,174090200,3895,3895,3895,3895,0
|
|
20240527,150200,174090200,3895,3895,3895,3895,3
|
|
20240527,150100,174078515,3895,3895,3895,3895,0
|
|
20240527,150000,174078515,3895,3895,3895,3895,0
|
|
20240527,145900,174078515,3895,3895,3895,3895,10
|
|
20240527,145800,174039565,3895,3895,3895,3895,0
|
|
20240527,145700,174039565,3895,3855,3895,3850,124
|
|
20240527,145600,173561665,3850,3855,3855,3850,1202
|
|
20240527,145500,168933680,3855,3855,3855,3855,50
|
|
20240527,145400,168740930,3855,3855,3855,3855,0
|
|
20240527,145300,168740930,3855,3855,3855,3855,0
|
|
20240527,145200,168740930,3855,3855,3855,3855,100
|
|
20240527,145100,168355430,3860,3860,3860,3860,105
|
|
20240527,145000,167950130,3840,3840,3840,3840,300
|
|
20240527,144900,166798130,3840,3840,3840,3840,0
|
|
20240527,144800,166798130,3840,3840,3840,3840,440
|
|
20240527,144700,165108530,3840,3840,3840,3840,250
|
|
20240527,144600,164148530,3840,3840,3840,3840,0
|
|
20240527,144500,164148530,3840,3840,3840,3840,0
|
|
20240527,144400,164148530,3840,3840,3840,3840,222
|
|
20240527,144300,163296050,3840,3840,3840,3840,300
|
|
20240527,144200,162144050,3840,3840,3840,3840,283
|
|
20240527,144100,161057330,3840,3840,3840,3840,525
|
|
20240527,144000,159041330,3840,3840,3840,3840,0
|
|
20240527,143900,159041330,3840,3845,3845,3840,100
|
|
20240527,143800,158657310,3855,3855,3855,3855,25
|
|
20240527,143700,158560935,3840,3840,3840,3840,0
|
|
20240527,143600,158560935,3840,3840,3840,3840,0
|
|
20240527,143500,158560935,3840,3840,3840,3840,200
|
|
20240527,143400,157792935,3840,3840,3840,3840,4
|
|
20240527,143300,157777575,3870,3840,3870,3840,27
|
|
20240527,143200,157673175,3875,3875,3875,3875,0
|
|
20240527,143100,157673175,3875,3875,3875,3875,0
|
|
20240527,143000,157673175,3875,3875,3875,3875,0
|
|
20240527,142900,157673175,3875,3875,3875,3875,0
|
|
20240527,142800,157673175,3875,3880,3880,3875,25
|
|
20240527,142700,157576180,3840,3840,3840,3840,60
|
|
20240527,142600,157345780,3840,3880,3880,3840,112
|
|
20240527,142500,156915355,3845,3845,3845,3845,0
|
|
20240527,142400,156915355,3845,3855,3855,3845,185
|
|
20240527,142300,156203420,3855,3855,3855,3855,25
|
|
20240527,142200,156107045,3855,3855,3855,3855,200
|
|
20240527,142100,155336045,3850,3850,3850,3850,50
|
|
20240527,142000,155143545,3880,3875,3880,3875,814
|
|
20240527,141900,151985320,3845,3845,3845,3845,0
|
|
20240527,141800,151985320,3845,3845,3845,3845,0
|
|
20240527,141700,151985320,3845,3850,3850,3845,100
|
|
20240527,141600,151600725,3875,3875,3875,3875,190
|
|
20240527,141500,150864475,3875,3875,3875,3875,44
|
|
20240527,141400,150693975,3870,3870,3870,3870,0
|
|
20240527,141300,150693975,3870,3870,3870,3870,0
|
|
20240527,141200,150693975,3870,3870,3870,3870,0
|
|
20240527,141100,150693975,3870,3870,3870,3870,0
|
|
20240527,141000,150693975,3870,3870,3870,3870,2
|
|
20240527,140900,150686235,3875,3875,3875,3875,35
|
|
20240527,140800,150550610,3870,3870,3870,3870,37
|
|
20240527,140700,150407420,3845,3845,3845,3845,0
|
|
20240527,140600,150407420,3845,3845,3845,3845,0
|
|
20240527,140500,150407420,3845,3845,3845,3845,0
|
|
20240527,140400,150407420,3845,3845,3845,3845,19
|
|
20240527,140300,150334365,3875,3845,3875,3845,30
|
|
20240527,140200,150218870,3875,3875,3875,3875,0
|
|
20240527,140100,150218870,3875,3875,3875,3875,2
|
|
20240527,140000,150211120,3845,3845,3845,3845,200
|
|
20240527,135900,149442120,3875,3875,3875,3875,5
|
|
20240527,135800,149422745,3845,3850,3850,3845,402
|
|
20240527,135700,147876925,3850,3850,3850,3850,0
|
|
20240527,135600,147876925,3850,3850,3850,3850,0
|
|
20240527,135500,147876925,3850,3850,3850,3850,0
|
|
20240527,135400,147876925,3850,3850,3850,3850,455
|
|
20240527,135300,146125175,3850,3850,3850,3850,0
|
|
20240527,135200,146125175,3850,3850,3850,3850,0
|
|
20240527,135100,146125175,3850,3850,3850,3850,43
|
|
20240527,135000,145959625,3850,3850,3850,3850,0
|
|
20240527,134900,145959625,3850,3860,3860,3850,45
|
|
20240527,134800,145786025,3860,3860,3860,3860,0
|
|
20240527,134700,145786025,3860,3860,3860,3860,0
|
|
20240527,134600,145786025,3860,3860,3860,3860,0
|
|
20240527,134500,145786025,3860,3860,3860,3860,0
|
|
20240527,134400,145786025,3860,3860,3860,3860,586
|
|
20240527,134300,143524065,3860,3860,3860,3860,414
|
|
20240527,134200,141926025,3860,3860,3860,3860,100
|
|
20240527,134100,141540025,3895,3895,3895,3895,10
|
|
20240527,134000,141501075,3895,3860,3895,3860,606
|
|
20240527,133900,139148315,3865,3865,3865,3865,5
|
|
20240527,133800,139128990,3870,3870,3870,3870,5
|
|
20240527,133700,139109640,3870,3870,3870,3870,0
|
|
20240527,133600,139109640,3870,3870,3870,3870,0
|
|
20240527,133500,139109640,3870,3870,3870,3870,20
|
|
20240527,133400,139032240,3815,3815,3815,3815,0
|
|
20240527,133300,139032240,3815,3815,3815,3815,0
|
|
20240527,133200,139032240,3815,3880,3880,3815,2628
|
|
20240527,133100,128930280,3895,3895,3895,3895,0
|
|
20240527,133000,128930280,3895,3895,3895,3895,1
|
|
20240527,132900,128926385,3900,3900,3900,3900,0
|
|
20240527,132800,128926385,3900,3900,3900,3900,0
|
|
20240527,132700,128926385,3900,3900,3900,3900,0
|
|
20240527,132600,128926385,3900,3900,3900,3900,0
|
|
20240527,132500,128926385,3900,3900,3900,3900,0
|
|
20240527,132400,128926385,3900,3900,3900,3900,0
|
|
20240527,132300,128926385,3900,3900,3900,3900,6
|
|
20240527,132200,128902985,3880,3880,3880,3880,100
|
|
20240527,132100,128514985,3880,3880,3880,3880,0
|
|
20240527,132000,128514985,3880,3880,3880,3880,5
|
|
20240527,131900,128495585,3880,3880,3880,3880,0
|
|
20240527,131800,128495585,3880,3880,3880,3880,0
|
|
20240527,131700,128495585,3880,3880,3880,3880,0
|
|
20240527,131600,128495585,3880,3880,3880,3880,0
|
|
20240527,131500,128495585,3880,3880,3880,3880,10
|
|
20240527,131400,128456785,3880,3880,3880,3880,0
|
|
20240527,131300,128456785,3880,3880,3880,3880,100
|
|
20240527,131200,128068785,3880,3880,3880,3880,0
|
|
20240527,131100,128068785,3880,3880,3880,3880,0
|
|
20240527,131000,128068785,3880,3880,3880,3880,548
|
|
20240527,130900,125942545,3880,3910,3910,3880,2
|
|
20240527,130800,125934755,3910,3910,3910,3910,0
|
|
20240527,130700,125934755,3910,3910,3910,3910,0
|
|
20240527,130600,125934755,3910,3910,3910,3910,0
|
|
20240527,130500,125934755,3910,3910,3910,3910,0
|
|
20240527,130400,125934755,3910,3910,3910,3910,0
|
|
20240527,130300,125934755,3910,3910,3910,3910,0
|
|
20240527,130200,125934755,3910,3910,3910,3910,25
|
|
20240527,130100,125837005,3880,3880,3880,3880,0
|
|
20240527,130000,125837005,3880,3880,3880,3880,0
|
|
20240527,125900,125837005,3880,3880,3880,3880,0
|
|
20240527,125800,125837005,3880,3880,3880,3880,0
|
|
20240527,125700,125837005,3880,3880,3880,3880,0
|
|
20240527,125600,125837005,3880,3880,3880,3880,0
|
|
20240527,125500,125837005,3880,3880,3880,3880,0
|
|
20240527,125400,125837005,3880,3920,3920,3880,104
|
|
20240527,125300,125433235,3900,3900,3900,3900,375
|
|
20240527,125200,123970735,3900,3900,3900,3900,0
|
|
20240527,125100,123970735,3900,3900,3900,3900,13
|
|
20240527,125000,123920035,3900,3900,3900,3900,0
|
|
20240527,124900,123920035,3900,3900,3900,3900,0
|
|
20240527,124800,123920035,3900,3900,3900,3900,0
|
|
20240527,124700,123920035,3900,3900,3900,3900,0
|
|
20240527,124600,123920035,3900,3900,3900,3900,0
|
|
20240527,124500,123920035,3900,3900,3900,3900,0
|
|
20240527,124400,123920035,3900,3880,3900,3880,104
|
|
20240527,124300,123515775,3900,3900,3900,3900,0
|
|
20240527,124200,123515775,3900,3900,3900,3900,100
|
|
20240527,124100,123125775,3900,3880,3900,3880,6
|
|
20240527,124000,123102395,3900,3885,3900,3885,105
|
|
20240527,123900,122694395,3880,3890,3900,3880,143
|
|
20240527,123800,122138315,3900,3900,3900,3900,3
|
|
20240527,123700,122126615,3900,3900,3900,3900,66
|
|
20240527,123600,121869215,3900,3900,3900,3900,0
|
|
20240527,123500,121869215,3900,3900,3900,3900,50
|
|
20240527,123400,121674215,3900,3900,3900,3900,0
|
|
20240527,123300,121674215,3900,3900,3900,3900,0
|
|
20240527,123200,121674215,3900,3900,3900,3900,0
|
|
20240527,123100,121674215,3900,3900,3900,3900,0
|
|
20240527,123000,121674215,3900,3900,3900,3900,0
|
|
20240527,122900,121674215,3900,3900,3900,3900,0
|
|
20240527,122800,121674215,3900,3895,3900,3890,87
|
|
20240527,122700,121335515,3895,3900,3900,3895,32
|
|
20240527,122600,121210865,3900,3900,3900,3900,30
|
|
20240527,122500,121093865,3900,3900,3900,3900,1
|
|
20240527,122400,121089965,3900,3900,3900,3900,0
|
|
20240527,122300,121089965,3900,3900,3900,3900,0
|
|
20240527,122200,121089965,3900,3900,3900,3900,156
|
|
20240527,122100,120481565,3900,3900,3900,3900,0
|
|
20240527,122000,120481565,3900,3900,3900,3900,0
|
|
20240527,121900,120481565,3900,3900,3900,3900,59
|
|
20240527,121800,120251465,3920,3920,3920,3920,0
|
|
20240527,121700,120251465,3920,3920,3920,3920,0
|
|
20240527,121600,120251465,3920,3920,3920,3920,20
|
|
20240527,121500,120173065,3925,3900,3925,3900,135
|
|
20240527,121400,119645695,3920,3920,3920,3920,0
|
|
20240527,121300,119645695,3920,3920,3920,3920,0
|
|
20240527,121200,119645695,3920,3920,3920,3920,0
|
|
20240527,121100,119645695,3920,3920,3920,3920,305
|
|
20240527,121000,118450095,3925,3925,3925,3925,0
|
|
20240527,120900,118450095,3925,3925,3925,3925,0
|
|
20240527,120800,118450095,3925,3925,3925,3925,0
|
|
20240527,120700,118450095,3925,3925,3925,3925,0
|
|
20240527,120600,118450095,3925,3925,3925,3925,0
|
|
20240527,120500,118450095,3925,3925,3925,3925,0
|
|
20240527,120400,118450095,3925,3925,3925,3925,8
|
|
20240527,120300,118418695,3925,3925,3925,3925,0
|
|
20240527,120200,118418695,3925,3925,3925,3925,11
|
|
20240527,120100,118375520,3930,3930,3930,3930,0
|
|
20240527,120000,118375520,3930,3930,3930,3930,0
|
|
20240527,115900,118375520,3930,3930,3930,3930,15
|
|
20240527,115800,118316570,3930,3930,3930,3930,0
|
|
20240527,115700,118316570,3930,3930,3930,3930,0
|
|
20240527,115600,118316570,3930,3930,3930,3930,0
|
|
20240527,115500,118316570,3930,3930,3930,3930,0
|
|
20240527,115400,118316570,3930,3915,3930,3915,1578
|
|
20240527,115300,112124645,3920,3910,3920,3910,302
|
|
20240527,115200,110941975,3920,3920,3920,3920,0
|
|
20240527,115100,110941975,3920,3900,3920,3900,757
|
|
20240527,115000,107981205,3900,3855,3900,3855,40
|
|
20240527,114900,107825620,3855,3855,3855,3855,3
|
|
20240527,114800,107814055,3855,3855,3855,3855,2
|
|
20240527,114700,107806345,3855,3855,3855,3855,1
|
|
20240527,114600,107802490,3895,3895,3895,3895,0
|
|
20240527,114500,107802490,3895,3895,3895,3895,0
|
|
20240527,114400,107802490,3895,3895,3895,3895,0
|
|
20240527,114300,107802490,3895,3895,3895,3895,1
|
|
20240527,114200,107798595,3890,3890,3890,3890,69
|
|
20240527,114100,107530185,3890,3890,3895,3890,1002
|
|
20240527,114000,103632050,3890,3890,3890,3890,0
|
|
20240527,113900,103632050,3890,3880,3890,3860,2121
|
|
20240527,113800,95405650,3860,3860,3860,3860,10
|
|
20240527,113700,95367050,3860,3860,3860,3860,0
|
|
20240527,113600,95367050,3860,3860,3860,3860,1
|
|
20240527,113500,95363190,3865,3865,3865,3865,10
|
|
20240527,113400,95324540,3880,3880,3880,3880,0
|
|
20240527,113300,95324540,3880,3880,3880,3880,0
|
|
20240527,113200,95324540,3880,3880,3880,3880,0
|
|
20240527,113100,95324540,3880,3880,3880,3880,3
|
|
20240527,113000,95312900,3880,3880,3880,3880,0
|
|
20240527,112900,95312900,3880,3880,3880,3880,0
|
|
20240527,112800,95312900,3880,3880,3880,3880,0
|
|
20240527,112700,95312900,3880,3880,3880,3880,0
|
|
20240527,112600,95312900,3880,3880,3880,3880,0
|
|
20240527,112500,95312900,3880,3880,3880,3880,0
|
|
20240527,112400,95312900,3880,3880,3880,3880,0
|
|
20240527,112300,95312900,3880,3880,3880,3880,0
|
|
20240527,112200,95312900,3880,3880,3880,3880,0
|
|
20240527,112100,95312900,3880,3870,3880,3870,21
|
|
20240527,112000,95231430,3875,3875,3875,3875,22
|
|
20240527,111900,95146180,3875,3880,3880,3875,1056
|
|
20240527,111800,91054050,3880,3880,3880,3880,0
|
|
20240527,111700,91054050,3880,3880,3880,3880,1
|
|
20240527,111600,91050170,3880,3880,3880,3880,10
|
|
20240527,111500,91011370,3880,3880,3880,3880,0
|
|
20240527,111400,91011370,3880,3880,3880,3880,0
|
|
20240527,111300,91011370,3880,3880,3880,3880,66
|
|
20240527,111200,90755290,3890,3890,3890,3890,0
|
|
20240527,111100,90755290,3890,3885,3890,3885,93
|
|
20240527,111000,90393685,3890,3890,3890,3890,0
|
|
20240527,110900,90393685,3890,3890,3890,3890,0
|
|
20240527,110800,90393685,3890,3890,3890,3890,0
|
|
20240527,110700,90393685,3890,3890,3890,3890,0
|
|
20240527,110600,90393685,3890,3890,3890,3890,659
|
|
20240527,110500,87830175,3900,3900,3900,3900,0
|
|
20240527,110400,87830175,3900,3900,3900,3900,1
|
|
20240527,110300,87826275,3910,3910,3910,3910,0
|
|
20240527,110200,87826275,3910,3910,3910,3910,0
|
|
20240527,110100,87826275,3910,3885,3910,3825,3944
|
|
20240527,110000,72627310,3890,3890,3890,3890,0
|
|
20240527,105900,72627310,3890,3890,3890,3890,700
|
|
20240527,105800,69904310,3920,3920,3920,3920,0
|
|
20240527,105700,69904310,3920,3915,3920,3915,43
|
|
20240527,105600,69735855,3885,3885,3885,3885,0
|
|
20240527,105500,69735855,3885,3885,3885,3885,0
|
|
20240527,105400,69735855,3885,3885,3885,3885,0
|
|
20240527,105300,69735855,3885,3885,3885,3885,0
|
|
20240527,105200,69735855,3885,3885,3885,3885,0
|
|
20240527,105100,69735855,3885,3885,3885,3885,0
|
|
20240527,105000,69735855,3885,3885,3885,3885,10
|
|
20240527,104900,69697005,3885,3885,3885,3885,10
|
|
20240527,104800,69658155,3915,3890,3915,3880,240
|
|
20240527,104700,68721495,3920,3920,3920,3920,0
|
|
20240527,104600,68721495,3920,3920,3920,3920,7
|
|
20240527,104500,68694055,3920,3920,3920,3920,1
|
|
20240527,104400,68690135,3925,3920,3925,3920,200
|
|
20240527,104300,67905705,3885,3925,3925,3885,1075
|
|
20240527,104200,63720995,3900,3900,3900,3900,50
|
|
20240527,104100,63525995,3925,3925,3925,3925,0
|
|
20240527,104000,63525995,3925,3920,3925,3920,55
|
|
20240527,103900,63310310,3900,3900,3900,3900,0
|
|
20240527,103800,63310310,3900,3905,3905,3900,670
|
|
20240527,103700,60696760,3925,3925,3925,3925,0
|
|
20240527,103600,60696760,3925,3925,3925,3925,0
|
|
20240527,103500,60696760,3925,3920,3925,3920,1000
|
|
20240527,103400,56774395,3925,3925,3925,3925,0
|
|
20240527,103300,56774395,3925,3925,3925,3925,0
|
|
20240527,103200,56774395,3925,3925,3925,3925,0
|
|
20240527,103100,56774395,3925,3925,3925,3925,0
|
|
20240527,103000,56774395,3925,3925,3925,3925,1
|
|
20240527,102900,56770470,3925,3925,3925,3925,0
|
|
20240527,102800,56770470,3925,3925,3925,3925,15
|
|
20240527,102700,56711595,3925,3920,3925,3920,1723
|
|
20240527,102600,49949500,3920,3920,3920,3920,24
|
|
20240527,102500,49855420,3925,3925,3925,3925,0
|
|
20240527,102400,49855420,3925,3925,3925,3925,0
|
|
20240527,102300,49855420,3925,3925,3925,3925,0
|
|
20240527,102200,49855420,3925,3925,3925,3925,0
|
|
20240527,102100,49855420,3925,3920,3925,3920,1250
|
|
20240527,102000,44949390,3920,3920,3920,3920,0
|
|
20240527,101900,44949390,3920,3920,3920,3920,1
|
|
20240527,101800,44945470,3925,3925,3925,3925,0
|
|
20240527,101700,44945470,3925,3925,3925,3925,0
|
|
20240527,101600,44945470,3925,3925,3925,3925,24
|
|
20240527,101500,44851270,3905,3905,3905,3905,0
|
|
20240527,101400,44851270,3905,3905,3905,3905,65
|
|
20240527,101300,44597445,3905,3905,3905,3905,10
|
|
20240527,101200,44558395,3925,3925,3925,3925,1
|
|
20240527,101100,44554470,3925,3925,3925,3925,3
|
|
20240527,101000,44542695,3925,3920,3925,3920,828
|
|
20240527,100900,41296620,3920,3920,3920,3920,2
|
|
20240527,100800,41288780,3925,3925,3925,3925,0
|
|
20240527,100700,41288780,3925,3925,3925,3925,0
|
|
20240527,100600,41288780,3925,3925,3925,3925,1
|
|
20240527,100500,41284855,3930,3930,3930,3930,0
|
|
20240527,100400,41284855,3930,3930,3930,3930,0
|
|
20240527,100300,41284855,3930,3930,3930,3930,73
|
|
20240527,100200,40997965,3935,3935,3935,3935,0
|
|
20240527,100100,40997965,3935,3935,3935,3935,0
|
|
20240527,100000,40997965,3935,3935,3935,3935,0
|
|
20240527,095900,40997965,3935,3935,3935,3935,0
|
|
20240527,095800,40997965,3935,3935,3935,3935,0
|
|
20240527,095700,40997965,3935,3935,3935,3935,0
|
|
20240527,095600,40997965,3935,3920,3935,3920,600
|
|
20240527,095500,38637715,3920,3920,3920,3920,0
|
|
20240527,095400,38637715,3920,3900,3920,3900,258
|
|
20240527,095300,37631125,3900,3900,3900,3900,0
|
|
20240527,095200,37631125,3900,3900,3900,3900,15
|
|
20240527,095100,37572625,3900,3900,3900,3900,0
|
|
20240527,095000,37572625,3900,3900,3900,3900,0
|
|
20240527,094900,37572625,3900,3900,3900,3900,0
|
|
20240527,094800,37572625,3900,3900,3900,3900,5
|
|
20240527,094700,37553125,3900,3900,3900,3900,4
|
|
20240527,094600,37537525,3900,3900,3900,3900,3
|
|
20240527,094500,37525825,3900,3900,3900,3900,0
|
|
20240527,094400,37525825,3900,3865,3900,3865,1203
|
|
20240527,094300,32835600,3865,3860,3865,3860,752
|
|
20240527,094200,29931805,3850,3850,3850,3850,1
|
|
20240527,094100,29927955,3860,3860,3860,3860,29
|
|
20240527,094000,29816015,3860,3860,3860,3860,23
|
|
20240527,093900,29727235,3850,3850,3850,3850,15
|
|
20240527,093800,29669485,3850,3850,3850,3850,390
|
|
20240527,093700,28167985,3855,3855,3855,3855,5
|
|
20240527,093600,28148710,3855,3855,3855,3855,75
|
|
20240527,093500,27859585,3855,3860,3860,3855,857
|
|
20240527,093400,24554110,3865,3865,3865,3865,378
|
|
20240527,093300,23093140,3865,3870,3870,3865,156
|
|
20240527,093200,22489700,3870,3870,3870,3870,0
|
|
20240527,093100,22489700,3870,3870,3870,3870,60
|
|
20240527,093000,22257500,3870,3870,3870,3870,6
|
|
20240527,092900,22234280,3870,3870,3870,3870,20
|
|
20240527,092800,22156880,3870,3870,3870,3870,150
|
|
20240527,092700,21576380,3870,3870,3870,3870,0
|
|
20240527,092600,21576380,3870,3875,3875,3870,500
|
|
20240527,092500,19641370,3870,3870,3870,3870,0
|
|
20240527,092400,19641370,3870,3870,3870,3870,1
|
|
20240527,092300,19637500,3870,3870,3870,3870,0
|
|
20240527,092200,19637500,3870,3870,3870,3870,0
|
|
20240527,092100,19637500,3870,3870,3870,3870,33
|
|
20240527,092000,19509790,3865,3865,3865,3865,15
|
|
20240527,091900,19451815,3865,3865,3865,3865,0
|
|
20240527,091800,19451815,3865,3865,3865,3865,40
|
|
20240527,091700,19297215,3890,3890,3890,3890,10
|
|
20240527,091600,19258315,3900,3900,3900,3900,11
|
|
20240527,091500,19215415,3900,3870,3900,3870,29
|
|
20240527,091400,19102915,3870,3890,3890,3870,550
|
|
20240527,091300,16967690,3900,3900,3900,3900,42
|
|
20240527,091200,16803890,3900,3900,3900,3900,68
|
|
20240527,091100,16538690,3900,3900,3900,3900,0
|
|
20240527,091000,16538690,3900,3900,3900,3900,5
|
|
20240527,090900,16519190,3895,3885,3895,3885,732
|
|
20240527,090800,13671755,3880,3885,3885,3880,516
|
|
20240527,090700,11668810,3885,3885,3885,3885,0
|
|
20240527,090600,11668810,3885,3885,3885,3885,12
|
|
20240527,090500,11622190,3890,3890,3890,3860,17
|
|
20240527,090400,11556090,3890,3885,3890,3875,117
|
|
20240527,090300,11101700,3885,3885,3885,3885,0
|
|
20240527,090200,11101700,3885,3880,3885,3880,309
|
|
20240527,090100,9901575,3875,3860,3875,3850,2250
|
|
20240527,090000,1216475,3850,3875,3875,3850,314
|