748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,212500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,212400,17110564535,2705,2705,2705,2705,0
|
|
20240529,212300,17110564535,2705,2705,2705,2705,0
|
|
20240529,212200,17110564535,2705,2705,2705,2705,0
|
|
20240529,212100,17110564535,2705,2705,2705,2705,0
|
|
20240529,212000,17110564535,2705,2705,2705,2705,0
|
|
20240529,211900,17110564535,2705,2705,2705,2705,0
|
|
20240529,211800,17110564535,2705,2705,2705,2705,0
|
|
20240529,211700,17110564535,2705,2705,2705,2705,0
|
|
20240529,211600,17110564535,2705,2705,2705,2705,0
|
|
20240529,211500,17110564535,2705,2705,2705,2705,0
|
|
20240529,211400,17110564535,2705,2705,2705,2705,0
|
|
20240529,211300,17110564535,2705,2705,2705,2705,0
|
|
20240529,211200,17110564535,2705,2705,2705,2705,0
|
|
20240529,211100,17110564535,2705,2705,2705,2705,0
|
|
20240529,211000,17110564535,2705,2705,2705,2705,0
|
|
20240529,210900,17110564535,2705,2705,2705,2705,0
|
|
20240529,210800,17110564535,2705,2705,2705,2705,0
|
|
20240529,210700,17110564535,2705,2705,2705,2705,0
|
|
20240529,210600,17110564535,2705,2705,2705,2705,0
|
|
20240529,210500,17110564535,2705,2705,2705,2705,0
|
|
20240529,210400,17110564535,2705,2705,2705,2705,0
|
|
20240529,210300,17110564535,2705,2705,2705,2705,0
|
|
20240529,210200,17110564535,2705,2705,2705,2705,0
|
|
20240529,210100,17110564535,2705,2705,2705,2705,0
|
|
20240529,210000,17110564535,2705,2705,2705,2705,0
|
|
20240529,205900,17110564535,2705,2705,2705,2705,0
|
|
20240529,205800,17110564535,2705,2705,2705,2705,0
|
|
20240529,205700,17110564535,2705,2705,2705,2705,0
|
|
20240529,205600,17110564535,2705,2705,2705,2705,0
|
|
20240529,205500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,205400,17110564535,2705,2705,2705,2705,0
|
|
20240529,205300,17110564535,2705,2705,2705,2705,0
|
|
20240529,205200,17110564535,2705,2705,2705,2705,0
|
|
20240529,205100,17110564535,2705,2705,2705,2705,0
|
|
20240529,205000,17110564535,2705,2705,2705,2705,0
|
|
20240529,204900,17110564535,2705,2705,2705,2705,0
|
|
20240529,204800,17110564535,2705,2705,2705,2705,0
|
|
20240529,204700,17110564535,2705,2705,2705,2705,0
|
|
20240529,204600,17110564535,2705,2705,2705,2705,0
|
|
20240529,204500,17110564535,2705,2705,2705,2705,0
|
|
20240529,204400,17110564535,2705,2705,2705,2705,0
|
|
20240529,204300,17110564535,2705,2705,2705,2705,0
|
|
20240529,204200,17110564535,2705,2705,2705,2705,0
|
|
20240529,204100,17110564535,2705,2705,2705,2705,0
|
|
20240529,204000,17110564535,2705,2705,2705,2705,0
|
|
20240529,203900,17110564535,2705,2705,2705,2705,0
|
|
20240529,203800,17110564535,2705,2705,2705,2705,0
|
|
20240529,203700,17110564535,2705,2705,2705,2705,0
|
|
20240529,203600,17110564535,2705,2705,2705,2705,0
|
|
20240529,203500,17110564535,2705,2705,2705,2705,0
|
|
20240529,203400,17110564535,2705,2705,2705,2705,0
|
|
20240529,203300,17110564535,2705,2705,2705,2705,0
|
|
20240529,203200,17110564535,2705,2705,2705,2705,0
|
|
20240529,203100,17110564535,2705,2705,2705,2705,0
|
|
20240529,203000,17110564535,2705,2705,2705,2705,0
|
|
20240529,202900,17110564535,2705,2705,2705,2705,0
|
|
20240529,202800,17110564535,2705,2705,2705,2705,0
|
|
20240529,202700,17110564535,2705,2705,2705,2705,0
|
|
20240529,202600,17110564535,2705,2705,2705,2705,0
|
|
20240529,202500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,202400,17110564535,2705,2705,2705,2705,0
|
|
20240529,202300,17110564535,2705,2705,2705,2705,0
|
|
20240529,202200,17110564535,2705,2705,2705,2705,0
|
|
20240529,202100,17110564535,2705,2705,2705,2705,0
|
|
20240529,202000,17110564535,2705,2705,2705,2705,0
|
|
20240529,201900,17110564535,2705,2705,2705,2705,0
|
|
20240529,201800,17110564535,2705,2705,2705,2705,0
|
|
20240529,201700,17110564535,2705,2705,2705,2705,0
|
|
20240529,201600,17110564535,2705,2705,2705,2705,0
|
|
20240529,201500,17110564535,2705,2705,2705,2705,0
|
|
20240529,201400,17110564535,2705,2705,2705,2705,0
|
|
20240529,201300,17110564535,2705,2705,2705,2705,0
|
|
20240529,201200,17110564535,2705,2705,2705,2705,0
|
|
20240529,201100,17110564535,2705,2705,2705,2705,0
|
|
20240529,201000,17110564535,2705,2705,2705,2705,0
|
|
20240529,200900,17110564535,2705,2705,2705,2705,0
|
|
20240529,200800,17110564535,2705,2705,2705,2705,0
|
|
20240529,200700,17110564535,2705,2705,2705,2705,0
|
|
20240529,200600,17110564535,2705,2705,2705,2705,0
|
|
20240529,200500,17110564535,2705,2705,2705,2705,0
|
|
20240529,200400,17110564535,2705,2705,2705,2705,0
|
|
20240529,200300,17110564535,2705,2705,2705,2705,0
|
|
20240529,200200,17110564535,2705,2705,2705,2705,0
|
|
20240529,200100,17110564535,2705,2705,2705,2705,0
|
|
20240529,200000,17110564535,2705,2705,2705,2705,0
|
|
20240529,195900,17110564535,2705,2705,2705,2705,0
|
|
20240529,195800,17110564535,2705,2705,2705,2705,0
|
|
20240529,195700,17110564535,2705,2705,2705,2705,0
|
|
20240529,195600,17110564535,2705,2705,2705,2705,0
|
|
20240529,195500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,195400,17110564535,2705,2705,2705,2705,0
|
|
20240529,195300,17110564535,2705,2705,2705,2705,0
|
|
20240529,195200,17110564535,2705,2705,2705,2705,0
|
|
20240529,195100,17110564535,2705,2705,2705,2705,0
|
|
20240529,195000,17110564535,2705,2705,2705,2705,0
|
|
20240529,194900,17110564535,2705,2705,2705,2705,0
|
|
20240529,194800,17110564535,2705,2705,2705,2705,0
|
|
20240529,194700,17110564535,2705,2705,2705,2705,0
|
|
20240529,194600,17110564535,2705,2705,2705,2705,0
|
|
20240529,194500,17110564535,2705,2705,2705,2705,0
|
|
20240529,194400,17110564535,2705,2705,2705,2705,0
|
|
20240529,194300,17110564535,2705,2705,2705,2705,0
|
|
20240529,194200,17110564535,2705,2705,2705,2705,0
|
|
20240529,194100,17110564535,2705,2705,2705,2705,0
|
|
20240529,194000,17110564535,2705,2705,2705,2705,0
|
|
20240529,193900,17110564535,2705,2705,2705,2705,0
|
|
20240529,193800,17110564535,2705,2705,2705,2705,0
|
|
20240529,193700,17110564535,2705,2705,2705,2705,0
|
|
20240529,193600,17110564535,2705,2705,2705,2705,0
|
|
20240529,193500,17110564535,2705,2705,2705,2705,0
|
|
20240529,193400,17110564535,2705,2705,2705,2705,0
|
|
20240529,193300,17110564535,2705,2705,2705,2705,0
|
|
20240529,193200,17110564535,2705,2705,2705,2705,0
|
|
20240529,193100,17110564535,2705,2705,2705,2705,0
|
|
20240529,193000,17110564535,2705,2705,2705,2705,0
|
|
20240529,192900,17110564535,2705,2705,2705,2705,0
|
|
20240529,192800,17110564535,2705,2705,2705,2705,0
|
|
20240529,192700,17110564535,2705,2705,2705,2705,0
|
|
20240529,192600,17110564535,2705,2705,2705,2705,0
|
|
20240529,192500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,192400,17110564535,2705,2705,2705,2705,0
|
|
20240529,192300,17110564535,2705,2705,2705,2705,0
|
|
20240529,192200,17110564535,2705,2705,2705,2705,0
|
|
20240529,192100,17110564535,2705,2705,2705,2705,0
|
|
20240529,192000,17110564535,2705,2705,2705,2705,0
|
|
20240529,191900,17110564535,2705,2705,2705,2705,0
|
|
20240529,191800,17110564535,2705,2705,2705,2705,0
|
|
20240529,191700,17110564535,2705,2705,2705,2705,0
|
|
20240529,191600,17110564535,2705,2705,2705,2705,0
|
|
20240529,191500,17110564535,2705,2705,2705,2705,0
|
|
20240529,191400,17110564535,2705,2705,2705,2705,0
|
|
20240529,191300,17110564535,2705,2705,2705,2705,0
|
|
20240529,191200,17110564535,2705,2705,2705,2705,0
|
|
20240529,191100,17110564535,2705,2705,2705,2705,0
|
|
20240529,191000,17110564535,2705,2705,2705,2705,0
|
|
20240529,190900,17110564535,2705,2705,2705,2705,0
|
|
20240529,190800,17110564535,2705,2705,2705,2705,0
|
|
20240529,190700,17110564535,2705,2705,2705,2705,0
|
|
20240529,190600,17110564535,2705,2705,2705,2705,0
|
|
20240529,190500,17110564535,2705,2705,2705,2705,0
|
|
20240529,190400,17110564535,2705,2705,2705,2705,0
|
|
20240529,190300,17110564535,2705,2705,2705,2705,0
|
|
20240529,190200,17110564535,2705,2705,2705,2705,0
|
|
20240529,190100,17110564535,2705,2705,2705,2705,0
|
|
20240529,190000,17110564535,2705,2705,2705,2705,0
|
|
20240529,185900,17110564535,2705,2705,2705,2705,0
|
|
20240529,185800,17110564535,2705,2705,2705,2705,0
|
|
20240529,185700,17110564535,2705,2705,2705,2705,0
|
|
20240529,185600,17110564535,2705,2705,2705,2705,0
|
|
20240529,185500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,185400,17110564535,2705,2705,2705,2705,0
|
|
20240529,185300,17110564535,2705,2705,2705,2705,0
|
|
20240529,185200,17110564535,2705,2705,2705,2705,0
|
|
20240529,185100,17110564535,2705,2705,2705,2705,0
|
|
20240529,185000,17110564535,2705,2705,2705,2705,0
|
|
20240529,184900,17110564535,2705,2705,2705,2705,0
|
|
20240529,184800,17110564535,2705,2705,2705,2705,0
|
|
20240529,184700,17110564535,2705,2705,2705,2705,0
|
|
20240529,184600,17110564535,2705,2705,2705,2705,0
|
|
20240529,184500,17110564535,2705,2705,2705,2705,0
|
|
20240529,184400,17110564535,2705,2705,2705,2705,0
|
|
20240529,184300,17110564535,2705,2705,2705,2705,0
|
|
20240529,184200,17110564535,2705,2705,2705,2705,0
|
|
20240529,184100,17110564535,2705,2705,2705,2705,0
|
|
20240529,184000,17110564535,2705,2705,2705,2705,0
|
|
20240529,183900,17110564535,2705,2705,2705,2705,0
|
|
20240529,183800,17110564535,2705,2705,2705,2705,0
|
|
20240529,183700,17110564535,2705,2705,2705,2705,0
|
|
20240529,183600,17110564535,2705,2705,2705,2705,0
|
|
20240529,183500,17110564535,2705,2705,2705,2705,0
|
|
20240529,183400,17110564535,2705,2705,2705,2705,0
|
|
20240529,183300,17110564535,2705,2705,2705,2705,0
|
|
20240529,183200,17110564535,2705,2705,2705,2705,0
|
|
20240529,183100,17110564535,2705,2705,2705,2705,0
|
|
20240529,183000,17110564535,2705,2705,2705,2705,0
|
|
20240529,182900,17110564535,2705,2705,2705,2705,0
|
|
20240529,182800,17110564535,2705,2705,2705,2705,0
|
|
20240529,182700,17110564535,2705,2705,2705,2705,0
|
|
20240529,182600,17110564535,2705,2705,2705,2705,0
|
|
20240529,182500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,182400,17110564535,2705,2705,2705,2705,0
|
|
20240529,182300,17110564535,2705,2705,2705,2705,0
|
|
20240529,182200,17110564535,2705,2705,2705,2705,0
|
|
20240529,182100,17110564535,2705,2705,2705,2705,0
|
|
20240529,182000,17110564535,2705,2705,2705,2705,0
|
|
20240529,181900,17110564535,2705,2705,2705,2705,0
|
|
20240529,181800,17110564535,2705,2705,2705,2705,0
|
|
20240529,181700,17110564535,2705,2705,2705,2705,0
|
|
20240529,181600,17110564535,2705,2705,2705,2705,0
|
|
20240529,181500,17110564535,2705,2705,2705,2705,0
|
|
20240529,181400,17110564535,2705,2705,2705,2705,0
|
|
20240529,181300,17110564535,2705,2705,2705,2705,0
|
|
20240529,181200,17110564535,2705,2705,2705,2705,0
|
|
20240529,181100,17110564535,2705,2705,2705,2705,0
|
|
20240529,181000,17110564535,2705,2705,2705,2705,0
|
|
20240529,180900,17110564535,2705,2705,2705,2705,0
|
|
20240529,180800,17110564535,2705,2705,2705,2705,0
|
|
20240529,180700,17110564535,2705,2705,2705,2705,0
|
|
20240529,180600,17110564535,2705,2705,2705,2705,0
|
|
20240529,180500,17110564535,2705,2705,2705,2705,0
|
|
20240529,180400,17110564535,2705,2705,2705,2705,0
|
|
20240529,180300,17110564535,2705,2705,2705,2705,0
|
|
20240529,180200,17110564535,2705,2705,2705,2705,0
|
|
20240529,180100,17110564535,2705,2705,2705,2705,0
|
|
20240529,180000,17110564535,2705,2705,2705,2705,0
|
|
20240529,175900,17110564535,2705,2705,2705,2705,0
|
|
20240529,175800,17110564535,2705,2705,2705,2705,0
|
|
20240529,175700,17110564535,2705,2705,2705,2705,0
|
|
20240529,175600,17110564535,2705,2705,2705,2705,0
|
|
20240529,175500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,175400,17110564535,2705,2705,2705,2705,0
|
|
20240529,175300,17110564535,2705,2705,2705,2705,0
|
|
20240529,175200,17110564535,2705,2705,2705,2705,0
|
|
20240529,175100,17110564535,2705,2705,2705,2705,0
|
|
20240529,175000,17110564535,2705,2705,2705,2705,0
|
|
20240529,174900,17110564535,2705,2705,2705,2705,0
|
|
20240529,174800,17110564535,2705,2705,2705,2705,0
|
|
20240529,174700,17110564535,2705,2705,2705,2705,0
|
|
20240529,174600,17110564535,2705,2705,2705,2705,0
|
|
20240529,174500,17110564535,2705,2705,2705,2705,0
|
|
20240529,174400,17110564535,2705,2705,2705,2705,0
|
|
20240529,174300,17110564535,2705,2705,2705,2705,0
|
|
20240529,174200,17110564535,2705,2705,2705,2705,0
|
|
20240529,174100,17110564535,2705,2705,2705,2705,0
|
|
20240529,174000,17110564535,2705,2705,2705,2705,0
|
|
20240529,173900,17110564535,2705,2705,2705,2705,0
|
|
20240529,173800,17110564535,2705,2705,2705,2705,0
|
|
20240529,173700,17110564535,2705,2705,2705,2705,0
|
|
20240529,173600,17110564535,2705,2705,2705,2705,0
|
|
20240529,173500,17110564535,2705,2705,2705,2705,0
|
|
20240529,173400,17110564535,2705,2705,2705,2705,0
|
|
20240529,173300,17110564535,2705,2705,2705,2705,0
|
|
20240529,173200,17110564535,2705,2705,2705,2705,0
|
|
20240529,173100,17110564535,2705,2705,2705,2705,0
|
|
20240529,173000,17110564535,2705,2705,2705,2705,0
|
|
20240529,172900,17110564535,2705,2705,2705,2705,0
|
|
20240529,172800,17110564535,2705,2705,2705,2705,0
|
|
20240529,172700,17110564535,2705,2705,2705,2705,0
|
|
20240529,172600,17110564535,2705,2705,2705,2705,0
|
|
20240529,172500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,172400,17110564535,2705,2705,2705,2705,0
|
|
20240529,172300,17110564535,2705,2705,2705,2705,0
|
|
20240529,172200,17110564535,2705,2705,2705,2705,0
|
|
20240529,172100,17110564535,2705,2705,2705,2705,0
|
|
20240529,172000,17110564535,2705,2705,2705,2705,0
|
|
20240529,171900,17110564535,2705,2705,2705,2705,0
|
|
20240529,171800,17110564535,2705,2705,2705,2705,0
|
|
20240529,171700,17110564535,2705,2705,2705,2705,0
|
|
20240529,171600,17110564535,2705,2705,2705,2705,0
|
|
20240529,171500,17110564535,2705,2705,2705,2705,0
|
|
20240529,171400,17110564535,2705,2705,2705,2705,0
|
|
20240529,171300,17110564535,2705,2705,2705,2705,0
|
|
20240529,171200,17110564535,2705,2705,2705,2705,0
|
|
20240529,171100,17110564535,2705,2705,2705,2705,0
|
|
20240529,171000,17110564535,2705,2705,2705,2705,0
|
|
20240529,170900,17110564535,2705,2705,2705,2705,0
|
|
20240529,170800,17110564535,2705,2705,2705,2705,0
|
|
20240529,170700,17110564535,2705,2705,2705,2705,0
|
|
20240529,170600,17110564535,2705,2705,2705,2705,0
|
|
20240529,170500,17110564535,2705,2705,2705,2705,0
|
|
20240529,170400,17110564535,2705,2705,2705,2705,0
|
|
20240529,170300,17110564535,2705,2705,2705,2705,0
|
|
20240529,170200,17110564535,2705,2705,2705,2705,0
|
|
20240529,170100,17110564535,2705,2705,2705,2705,0
|
|
20240529,170000,17110564535,2705,2705,2705,2705,0
|
|
20240529,165900,17110564535,2705,2705,2705,2705,0
|
|
20240529,165800,17110564535,2705,2705,2705,2705,0
|
|
20240529,165700,17110564535,2705,2705,2705,2705,0
|
|
20240529,165600,17110564535,2705,2705,2705,2705,0
|
|
20240529,165500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,165400,17110564535,2705,2705,2705,2705,0
|
|
20240529,165300,17110564535,2705,2705,2705,2705,0
|
|
20240529,165200,17110564535,2705,2705,2705,2705,0
|
|
20240529,165100,17110564535,2705,2705,2705,2705,0
|
|
20240529,165000,17110564535,2705,2705,2705,2705,0
|
|
20240529,164900,17110564535,2705,2705,2705,2705,0
|
|
20240529,164800,17110564535,2705,2705,2705,2705,0
|
|
20240529,164700,17110564535,2705,2705,2705,2705,0
|
|
20240529,164600,17110564535,2705,2705,2705,2705,0
|
|
20240529,164500,17110564535,2705,2705,2705,2705,0
|
|
20240529,164400,17110564535,2705,2705,2705,2705,0
|
|
20240529,164300,17110564535,2705,2705,2705,2705,0
|
|
20240529,164200,17110564535,2705,2705,2705,2705,0
|
|
20240529,164100,17110564535,2705,2705,2705,2705,0
|
|
20240529,164000,17110564535,2705,2705,2705,2705,0
|
|
20240529,163900,17110564535,2705,2705,2705,2705,0
|
|
20240529,163800,17110564535,2705,2705,2705,2705,0
|
|
20240529,163700,17110564535,2705,2705,2705,2705,0
|
|
20240529,163600,17110564535,2705,2705,2705,2705,0
|
|
20240529,163500,17110564535,2705,2705,2705,2705,0
|
|
20240529,163400,17110564535,2705,2705,2705,2705,0
|
|
20240529,163300,17110564535,2705,2705,2705,2705,0
|
|
20240529,163200,17110564535,2705,2705,2705,2705,0
|
|
20240529,163100,17110564535,2705,2705,2705,2705,0
|
|
20240529,163000,17110564535,2705,2705,2705,2705,0
|
|
20240529,162900,17110564535,2705,2705,2705,2705,0
|
|
20240529,162800,17110564535,2705,2705,2705,2705,0
|
|
20240529,162700,17110564535,2705,2705,2705,2705,0
|
|
20240529,162600,17110564535,2705,2705,2705,2705,0
|
|
20240529,162500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,162400,17110564535,2705,2705,2705,2705,0
|
|
20240529,162300,17110564535,2705,2705,2705,2705,0
|
|
20240529,162200,17110564535,2705,2705,2705,2705,0
|
|
20240529,162100,17110564535,2705,2705,2705,2705,0
|
|
20240529,162000,17110564535,2705,2705,2705,2705,0
|
|
20240529,161900,17110564535,2705,2705,2705,2705,0
|
|
20240529,161800,17110564535,2705,2705,2705,2705,0
|
|
20240529,161700,17110564535,2705,2705,2705,2705,0
|
|
20240529,161600,17110564535,2705,2705,2705,2705,0
|
|
20240529,161500,17110564535,2705,2705,2705,2705,0
|
|
20240529,161400,17110564535,2705,2705,2705,2705,0
|
|
20240529,161300,17110564535,2705,2705,2705,2705,0
|
|
20240529,161200,17110564535,2705,2705,2705,2705,0
|
|
20240529,161100,17110564535,2705,2705,2705,2705,0
|
|
20240529,161000,17110564535,2705,2705,2705,2705,0
|
|
20240529,160900,17110564535,2705,2705,2705,2705,0
|
|
20240529,160800,17110564535,2705,2705,2705,2705,0
|
|
20240529,160700,17110564535,2705,2705,2705,2705,0
|
|
20240529,160600,17110564535,2705,2705,2705,2705,0
|
|
20240529,160500,17110564535,2705,2705,2705,2705,0
|
|
20240529,160400,17110564535,2705,2705,2705,2705,0
|
|
20240529,160300,17110564535,2705,2705,2705,2705,0
|
|
20240529,160200,17110564535,2705,2705,2705,2705,0
|
|
20240529,160100,17110564535,2705,2705,2705,2705,0
|
|
20240529,160000,17110564535,2705,2705,2705,2705,0
|
|
20240529,155900,17110564535,2705,2705,2705,2705,0
|
|
20240529,155800,17110564535,2705,2705,2705,2705,0
|
|
20240529,155700,17110564535,2705,2705,2705,2705,0
|
|
20240529,155600,17110564535,2705,2705,2705,2705,0
|
|
20240529,155500,17110564535,2705,2705,2705,2705,25136
|
|
20240529,155400,17110564535,2705,2705,2705,2705,0
|
|
20240529,155300,17110564535,2705,2705,2705,2705,0
|
|
20240529,155200,17110564535,2705,2705,2705,2705,0
|
|
20240529,155100,17110564535,2705,2705,2705,2705,0
|
|
20240529,155000,17110564535,2705,2705,2705,2705,0
|
|
20240529,154900,17110564535,2705,2705,2705,2705,0
|
|
20240529,154800,17110564535,2705,2705,2705,2705,0
|
|
20240529,154700,17110564535,2705,2705,2705,2705,0
|
|
20240529,154600,17110564535,2705,2705,2705,2705,0
|
|
20240529,154500,17110564535,2705,2705,2705,2705,0
|
|
20240529,154400,17110564535,2705,2705,2705,2705,0
|
|
20240529,154300,17110564535,2705,2705,2705,2705,0
|
|
20240529,154200,17110564535,2705,2705,2705,2705,0
|
|
20240529,154100,17110564535,2705,2705,2705,2705,0
|
|
20240529,154000,17110564535,2705,2705,2705,2705,0
|
|
20240529,153900,17110564535,2705,2705,2705,2705,0
|
|
20240529,153800,17110564535,2705,2705,2705,2705,0
|
|
20240529,153700,17110564535,2705,2705,2705,2705,0
|
|
20240529,153600,17110564535,2705,2705,2705,2705,0
|
|
20240529,153500,17110564535,2705,2705,2705,2705,0
|
|
20240529,153400,17110564535,2705,2705,2705,2705,0
|
|
20240529,153300,17110564535,2705,2705,2705,2705,0
|
|
20240529,153200,17110564535,2705,2705,2705,2705,0
|
|
20240529,153100,17110564535,2705,2705,2705,2705,0
|
|
20240529,153000,17110564535,2705,2705,2705,2705,25136
|
|
20240529,152900,17042571655,2695,2695,2695,2695,0
|
|
20240529,152800,17042571655,2695,2695,2695,2695,0
|
|
20240529,152700,17042571655,2695,2695,2695,2695,0
|
|
20240529,152600,17042571655,2695,2695,2695,2695,0
|
|
20240529,152500,17042571655,2695,2695,2695,2695,0
|
|
20240529,152400,17042571655,2695,2695,2695,2695,0
|
|
20240529,152300,17042571655,2695,2695,2695,2695,0
|
|
20240529,152200,17042571655,2695,2695,2695,2695,0
|
|
20240529,152100,17042571655,2695,2695,2695,2695,0
|
|
20240529,152000,17042571655,2695,2695,2695,2695,0
|
|
20240529,151900,17042571655,2695,2700,2700,2685,6433
|
|
20240529,151800,17025252045,2695,2695,2700,2690,11556
|
|
20240529,151700,16994091690,2700,2700,2700,2695,3644
|
|
20240529,151600,16984256820,2700,2710,2710,2690,15446
|
|
20240529,151500,16942574730,2710,2710,2710,2700,4883
|
|
20240529,151400,16929361125,2705,2715,2715,2705,6625
|
|
20240529,151300,16911416055,2710,2720,2720,2710,8996
|
|
20240529,151200,16886974210,2720,2715,2735,2715,2848
|
|
20240529,151100,16879229350,2715,2725,2735,2710,10236
|
|
20240529,151000,16851367855,2730,2745,2750,2725,8661
|
|
20240529,150900,16827699495,2750,2725,2750,2725,6103
|
|
20240529,150800,16811019825,2730,2720,2730,2715,6983
|
|
20240529,150700,16792011295,2720,2725,2730,2720,758
|
|
20240529,150600,16789946585,2725,2725,2730,2715,3040
|
|
20240529,150500,16781659855,2725,2715,2725,2705,6453
|
|
20240529,150400,16764157895,2720,2720,2730,2720,1592
|
|
20240529,150300,16759821640,2710,2720,2730,2710,3407
|
|
20240529,150200,16750557220,2720,2715,2720,2710,2777
|
|
20240529,150100,16743014450,2720,2725,2725,2715,2144
|
|
20240529,150000,16737191375,2725,2725,2725,2710,3162
|
|
20240529,145900,16728590860,2725,2720,2725,2710,3917
|
|
20240529,145800,16717956555,2715,2720,2725,2715,7817
|
|
20240529,145700,16696714370,2720,2725,2740,2715,14085
|
|
20240529,145600,16658257325,2725,2725,2730,2715,11960
|
|
20240529,145500,16625708725,2725,2765,2765,2705,44716
|
|
20240529,145400,16503842085,2740,2785,2800,2735,23970
|
|
20240529,145300,16437535630,2800,2780,2800,2780,10837
|
|
20240529,145200,16407261105,2785,2805,2810,2780,16728
|
|
20240529,145100,16360536115,2800,2810,2820,2800,8381
|
|
20240529,145000,16336971775,2805,2815,2820,2795,16799
|
|
20240529,144900,16289812435,2820,2815,2835,2810,13063
|
|
20240529,144800,16252958640,2820,2820,2825,2810,31939
|
|
20240529,144700,16163044610,2815,2795,2830,2785,37083
|
|
20240529,144600,16058973240,2790,2770,2795,2765,12235
|
|
20240529,144500,16024949830,2775,2760,2775,2750,9131
|
|
20240529,144400,15999716810,2755,2760,2775,2750,6950
|
|
20240529,144300,15980538960,2755,2770,2775,2740,6169
|
|
20240529,144200,15963539355,2770,2755,2780,2725,23697
|
|
20240529,144100,15898544655,2755,2695,2845,2695,76547
|
|
20240529,144000,15684322005,2695,2705,2705,2695,10019
|
|
20240529,143900,15657255870,2705,2720,2720,2705,26285
|
|
20240529,143800,15585885580,2725,2725,2725,2720,2219
|
|
20240529,143700,15579849585,2720,2725,2725,2720,444
|
|
20240529,143600,15578641860,2725,2730,2730,2725,1353
|
|
20240529,143500,15574951030,2730,2725,2730,2720,2104
|
|
20240529,143400,15569216705,2730,2730,2735,2730,372
|
|
20240529,143300,15568200850,2730,2705,2730,2705,5157
|
|
20240529,143200,15554210310,2705,2730,2730,2705,6926
|
|
20240529,143100,15535410735,2725,2725,2725,2720,3916
|
|
20240529,143000,15524752790,2725,2730,2735,2720,2197
|
|
20240529,142900,15518759150,2730,2735,2735,2730,167
|
|
20240529,142800,15518302920,2735,2735,2735,2730,47
|
|
20240529,142700,15518174490,2735,2730,2735,2730,1136
|
|
20240529,142600,15515073205,2730,2740,2740,2730,439
|
|
20240529,142500,15513874415,2740,2730,2740,2720,3689
|
|
20240529,142400,15503804640,2735,2735,2740,2735,2188
|
|
20240529,142300,15497820355,2745,2735,2745,2735,2656
|
|
20240529,142200,15490544030,2740,2720,2750,2720,2480
|
|
20240529,142100,15483759050,2720,2705,2730,2700,17144
|
|
20240529,142000,15437375430,2705,2720,2730,2705,9065
|
|
20240529,141900,15412764000,2730,2740,2740,2720,6323
|
|
20240529,141800,15395514235,2750,2740,2750,2735,763
|
|
20240529,141700,15393426775,2740,2725,2740,2725,731
|
|
20240529,141600,15391431110,2725,2750,2750,2725,4980
|
|
20240529,141500,15377841180,2750,2740,2750,2740,37
|
|
20240529,141400,15377739750,2740,2745,2755,2740,207
|
|
20240529,141300,15377171485,2770,2750,2775,2735,3738
|
|
20240529,141200,15366888425,2750,2750,2765,2750,2291
|
|
20240529,141100,15360570355,2760,2740,2760,2735,4390
|
|
20240529,141000,15348541315,2740,2740,2745,2735,348
|
|
20240529,140900,15347587430,2745,2735,2765,2725,8924
|
|
20240529,140800,15323209300,2735,2765,2765,2730,10390
|
|
20240529,140700,15294582430,2770,2780,2785,2770,3343
|
|
20240529,140600,15285314025,2780,2785,2785,2775,1219
|
|
20240529,140500,15281928440,2780,2775,2790,2775,329
|
|
20240529,140400,15281013615,2790,2785,2795,2775,2194
|
|
20240529,140300,15274918945,2785,2775,2785,2770,785
|
|
20240529,140200,15272739690,2785,2775,2785,2770,2148
|
|
20240529,140100,15266780145,2775,2770,2785,2770,970
|
|
20240529,140000,15264088590,2775,2765,2775,2765,2220
|
|
20240529,135900,15257930845,2765,2765,2775,2765,237
|
|
20240529,135800,15257274330,2765,2780,2785,2765,3260
|
|
20240529,135700,15248235655,2785,2770,2790,2770,8296
|
|
20240529,135600,15225134865,2770,2755,2770,2755,837
|
|
20240529,135500,15222820210,2755,2755,2760,2750,237
|
|
20240529,135400,15222167535,2755,2755,2755,2750,1584
|
|
20240529,135300,15217811180,2755,2745,2755,2745,497
|
|
20240529,135200,15216443900,2735,2745,2750,2735,3131
|
|
20240529,135100,15207861610,2745,2780,2780,2745,5334
|
|
20240529,135000,15193162445,2780,2760,2780,2760,2352
|
|
20240529,134900,15186638000,2755,2770,2775,2755,4742
|
|
20240529,134800,15173530225,2765,2765,2770,2760,362
|
|
20240529,134700,15172530110,2770,2760,2780,2760,677
|
|
20240529,134600,15170651865,2760,2750,2760,2735,4045
|
|
20240529,134500,15159529040,2750,2790,2790,2750,4313
|
|
20240529,134400,15147608960,2785,2775,2795,2770,9269
|
|
20240529,134300,15121764385,2770,2755,2775,2755,2912
|
|
20240529,134200,15113707075,2755,2745,2755,2740,1873
|
|
20240529,134100,15108561470,2745,2740,2745,2735,2032
|
|
20240529,134000,15102993915,2740,2735,2740,2735,5030
|
|
20240529,133900,15089229090,2735,2735,2745,2720,3576
|
|
20240529,133800,15079473895,2730,2740,2755,2720,17809
|
|
20240529,133700,15030832130,2735,2760,2760,2735,4452
|
|
20240529,133600,15018623840,2760,2760,2760,2750,5234
|
|
20240529,133500,15004209825,2770,2775,2775,2770,743
|
|
20240529,133400,15002149460,2775,2780,2780,2760,4597
|
|
20240529,133300,14989414690,2785,2785,2785,2780,178
|
|
20240529,133200,14988918965,2785,2780,2790,2780,3885
|
|
20240529,133100,14978116735,2780,2775,2780,2765,1770
|
|
20240529,133000,14973213340,2775,2765,2790,2765,4280
|
|
20240529,132900,14961339160,2765,2770,2770,2760,711
|
|
20240529,132800,14959376100,2770,2765,2770,2760,893
|
|
20240529,132700,14956907285,2765,2780,2780,2765,3193
|
|
20240529,132600,14948051650,2780,2765,2780,2765,723
|
|
20240529,132500,14946050250,2765,2780,2780,2755,7639
|
|
20240529,132400,14924903660,2780,2785,2785,2780,1991
|
|
20240529,132300,14919368675,2780,2795,2795,2780,5930
|
|
20240529,132200,14902846020,2795,2805,2805,2795,3395
|
|
20240529,132100,14893340495,2805,2800,2805,2800,2484
|
|
20240529,132000,14886385015,2800,2780,2810,2780,7898
|
|
20240529,131900,14864398145,2780,2770,2780,2770,1072
|
|
20240529,131800,14861422695,2775,2780,2785,2775,2658
|
|
20240529,131700,14854038855,2785,2775,2795,2765,3218
|
|
20240529,131600,14845081750,2780,2780,2785,2770,2021
|
|
20240529,131500,14839478390,2775,2765,2780,2750,8304
|
|
20240529,131400,14816582660,2765,2780,2785,2750,24274
|
|
20240529,131300,14749447240,2785,2790,2790,2780,4805
|
|
20240529,131200,14736069915,2790,2810,2810,2785,8304
|
|
20240529,131100,14712855190,2815,2810,2815,2800,4267
|
|
20240529,131000,14700875245,2810,2810,2815,2810,1438
|
|
20240529,130900,14696832795,2810,2815,2820,2795,3156
|
|
20240529,130800,14687976195,2820,2820,2820,2815,965
|
|
20240529,130700,14685258865,2820,2830,2830,2805,3670
|
|
20240529,130600,14674928835,2830,2805,2840,2800,3645
|
|
20240529,130500,14664694010,2800,2825,2825,2790,14012
|
|
20240529,130400,14625402420,2830,2835,2840,2820,33
|
|
20240529,130300,14625309070,2835,2825,2835,2820,2308
|
|
20240529,130200,14618785015,2835,2830,2835,2820,4347
|
|
20240529,130100,14606517535,2830,2840,2845,2830,1571
|
|
20240529,130000,14602060465,2840,2825,2850,2825,9866
|
|
20240529,125900,14574026430,2830,2825,2830,2820,2323
|
|
20240529,125800,14567454040,2825,2830,2830,2815,1288
|
|
20240529,125700,14563819650,2835,2840,2845,2830,703
|
|
20240529,125600,14561824860,2840,2820,2840,2815,6451
|
|
20240529,125500,14543603995,2825,2825,2830,2820,5711
|
|
20240529,125400,14527488300,2830,2840,2840,2825,2476
|
|
20240529,125300,14520477645,2840,2820,2855,2820,2897
|
|
20240529,125200,14512260640,2820,2850,2850,2820,21155
|
|
20240529,125100,14452298045,2840,2865,2865,2840,12050
|
|
20240529,125000,14418000955,2865,2850,2875,2845,13454
|
|
20240529,124900,14379421950,2850,2845,2850,2840,3648
|
|
20240529,124800,14369042010,2850,2855,2870,2840,5571
|
|
20240529,124700,14353146630,2865,2845,2865,2840,10376
|
|
20240529,124600,14323575020,2855,2855,2870,2845,8098
|
|
20240529,124500,14300425675,2860,2870,2870,2840,10836
|
|
20240529,124400,14269547220,2865,2850,2875,2850,19591
|
|
20240529,124300,14213583570,2850,2860,2870,2805,64343
|
|
20240529,124200,14031835650,2860,2815,2940,2810,138704
|
|
20240529,124100,13629700425,2815,2790,2900,2790,67364
|
|
20240529,124000,13437418715,2800,2775,2800,2775,11100
|
|
20240529,123900,13406468850,2775,2775,2775,2775,303
|
|
20240529,123800,13405628025,2775,2775,2775,2770,906
|
|
20240529,123700,13403114545,2780,2785,2785,2775,700
|
|
20240529,123600,13401168145,2790,2770,2790,2765,6310
|
|
20240529,123500,13383630680,2765,2760,2775,2760,2064
|
|
20240529,123400,13377925320,2760,2760,2765,2760,1852
|
|
20240529,123300,13372810945,2760,2765,2770,2760,3398
|
|
20240529,123200,13363412060,2765,2775,2775,2765,4872
|
|
20240529,123100,13349921465,2770,2780,2780,2770,8284
|
|
20240529,123000,13326963350,2775,2790,2790,2770,5644
|
|
20240529,122900,13311295535,2780,2780,2795,2770,7052
|
|
20240529,122800,13291662170,2775,2760,2790,2750,7706
|
|
20240529,122700,13270349545,2760,2765,2765,2755,8935
|
|
20240529,122600,13245706990,2765,2785,2790,2760,9807
|
|
20240529,122500,13218529015,2780,2790,2790,2775,2620
|
|
20240529,122400,13211244560,2790,2790,2790,2780,2064
|
|
20240529,122300,13205498125,2790,2790,2790,2780,1911
|
|
20240529,122200,13200180305,2795,2785,2800,2770,9295
|
|
20240529,122100,13174319830,2795,2780,2795,2780,4014
|
|
20240529,122000,13163148030,2795,2785,2800,2780,1943
|
|
20240529,121900,13157737595,2785,2785,2790,2775,3906
|
|
20240529,121800,13146882065,2790,2800,2815,2790,6581
|
|
20240529,121700,13128492590,2790,2780,2815,2775,7568
|
|
20240529,121600,13107393285,2780,2800,2800,2775,5776
|
|
20240529,121500,13091282400,2805,2785,2810,2750,29710
|
|
20240529,121400,13009198315,2785,2820,2820,2785,16529
|
|
20240529,121300,12962865045,2820,2830,2835,2820,1105
|
|
20240529,121200,12959733420,2835,2825,2835,2815,3441
|
|
20240529,121100,12950021265,2825,2835,2835,2825,2125
|
|
20240529,121000,12944011250,2835,2850,2855,2835,6605
|
|
20240529,120900,12925219460,2860,2835,2860,2825,10543
|
|
20240529,120800,12895248840,2825,2815,2840,2810,7066
|
|
20240529,120700,12875339535,2815,2815,2825,2800,17592
|
|
20240529,120600,12825911155,2815,2815,2820,2805,18982
|
|
20240529,120500,12772562770,2820,2860,2865,2820,40761
|
|
20240529,120400,12657049775,2860,2870,2870,2840,18707
|
|
20240529,120300,12603764345,2875,2890,2890,2875,7302
|
|
20240529,120200,12582709180,2890,2900,2905,2890,8478
|
|
20240529,120100,12558158560,2895,2870,2900,2860,8522
|
|
20240529,120000,12533511070,2860,2860,2870,2850,6662
|
|
20240529,115900,12514474570,2865,2880,2880,2860,6737
|
|
20240529,115800,12495156540,2880,2890,2890,2875,5048
|
|
20240529,115700,12480594850,2890,2900,2900,2890,13384
|
|
20240529,115600,12441844360,2900,2920,2925,2900,25508
|
|
20240529,115500,12367448965,2915,2930,2935,2900,55326
|
|
20240529,115400,12205830365,2925,2915,2930,2900,14331
|
|
20240529,115300,12164030970,2905,2905,2940,2905,46711
|
|
20240529,115200,12027229325,2925,2895,2935,2885,42127
|
|
20240529,115100,11904661070,2890,2860,2900,2860,30082
|
|
20240529,115000,11817758745,2865,2845,2870,2845,6341
|
|
20240529,114900,11799612235,2850,2860,2860,2840,7713
|
|
20240529,114800,11777623650,2855,2865,2885,2855,18178
|
|
20240529,114700,11725493010,2865,2850,2885,2845,18878
|
|
20240529,114600,11671337385,2845,2845,2860,2825,12341
|
|
20240529,114500,11636320100,2850,2850,2875,2825,31615
|
|
20240529,114400,11546588115,2875,2875,2880,2850,26316
|
|
20240529,114300,11471150425,2880,2860,2880,2850,41291
|
|
20240529,114200,11352961700,2855,2880,2880,2840,79149
|
|
20240529,114100,11127092480,2880,2925,2930,2875,44657
|
|
20240529,114000,10997717565,2930,2945,2975,2905,58649
|
|
20240529,113900,10825258190,2950,2985,2990,2935,84221
|
|
20240529,113800,10575660975,2975,2985,3015,2925,129072
|
|
20240529,113700,10190764070,2985,2795,3005,2790,177540
|
|
20240529,113600,9670014395,2795,2780,2795,2760,2046
|
|
20240529,113500,9664321760,2780,2775,2780,2760,1336
|
|
20240529,113400,9660612435,2775,2760,2775,2755,1649
|
|
20240529,113300,9656065235,2770,2775,2775,2760,2012
|
|
20240529,113200,9650494590,2775,2785,2785,2775,534
|
|
20240529,113100,9649010870,2790,2795,2795,2785,4130
|
|
20240529,113000,9637493870,2790,2770,2790,2770,1293
|
|
20240529,112900,9633895570,2770,2765,2775,2765,1485
|
|
20240529,112800,9629781995,2765,2760,2770,2760,952
|
|
20240529,112700,9627149195,2750,2760,2760,2750,1668
|
|
20240529,112600,9622562145,2765,2770,2770,2755,3718
|
|
20240529,112500,9612267980,2770,2755,2770,2750,1680
|
|
20240529,112400,9607643145,2755,2765,2765,2750,34
|
|
20240529,112300,9607549335,2770,2750,2775,2750,401
|
|
20240529,112200,9606438435,2775,2745,2775,2745,6110
|
|
20240529,112100,9589627115,2745,2780,2780,2740,3244
|
|
20240529,112000,9580727620,2750,2750,2755,2745,1562
|
|
20240529,111900,9576429655,2755,2755,2755,2750,2021
|
|
20240529,111800,9570868705,2755,2755,2755,2755,904
|
|
20240529,111700,9568378185,2755,2760,2760,2750,6853
|
|
20240529,111600,9549527790,2760,2740,2785,2740,3529
|
|
20240529,111500,9539816635,2740,2750,2750,2740,6620
|
|
20240529,111400,9521657155,2750,2765,2765,2750,336
|
|
20240529,111300,9520730810,2760,2765,2765,2760,134
|
|
20240529,111200,9520360890,2770,2750,2770,2750,1476
|
|
20240529,111100,9516291645,2750,2765,2765,2750,3478
|
|
20240529,111000,9506689690,2770,2780,2780,2765,7164
|
|
20240529,110900,9486841405,2785,2790,2790,2780,1954
|
|
20240529,110800,9481400235,2795,2785,2795,2775,4470
|
|
20240529,110700,9468973360,2785,2770,2785,2770,2554
|
|
20240529,110600,9461875190,2775,2775,2800,2770,8997
|
|
20240529,110500,9436812150,2775,2765,2780,2760,3998
|
|
20240529,110400,9425741995,2765,2760,2765,2745,5547
|
|
20240529,110300,9410480550,2760,2760,2760,2750,2664
|
|
20240529,110200,9403143740,2755,2765,2765,2755,1298
|
|
20240529,110100,9399564350,2765,2770,2770,2755,2184
|
|
20240529,110000,9393534445,2770,2775,2775,2760,1442
|
|
20240529,105900,9389546285,2775,2775,2780,2760,2465
|
|
20240529,105800,9382734235,2780,2765,2780,2755,833
|
|
20240529,105700,9380432375,2755,2780,2780,2755,10399
|
|
20240529,105600,9351697055,2780,2775,2800,2775,3066
|
|
20240529,105500,9343168410,2795,2800,2800,2775,6038
|
|
20240529,105400,9326328305,2800,2800,2805,2780,10802
|
|
20240529,105300,9296090355,2800,2780,2800,2775,2124
|
|
20240529,105200,9290182495,2785,2785,2790,2780,8529
|
|
20240529,105100,9266434890,2790,2780,2800,2780,7740
|
|
20240529,105000,9244843980,2780,2755,2780,2755,2935
|
|
20240529,104900,9236715825,2750,2780,2785,2725,21716
|
|
20240529,104800,9176982455,2780,2740,2800,2735,17147
|
|
20240529,104700,9129482945,2740,2725,2750,2720,25348
|
|
20240529,104600,9060195705,2725,2810,2810,2675,78321
|
|
20240529,104500,8845621735,2810,2860,2865,2810,35860
|
|
20240529,104400,8743892480,2860,2885,2885,2860,9073
|
|
20240529,104300,8717814090,2885,2890,2900,2885,5612
|
|
20240529,104200,8701595715,2890,2900,2900,2890,5329
|
|
20240529,104100,8686191155,2900,2885,2900,2885,2443
|
|
20240529,104000,8679132850,2890,2885,2890,2885,1354
|
|
20240529,103900,8675221845,2885,2885,2885,2885,626
|
|
20240529,103800,8673415835,2880,2875,2880,2870,402
|
|
20240529,103700,8672259505,2875,2875,2880,2870,1492
|
|
20240529,103600,8667967525,2870,2870,2875,2865,1775
|
|
20240529,103500,8662878245,2870,2870,2880,2860,10101
|
|
20240529,103400,8633925440,2865,2880,2880,2865,937
|
|
20240529,103300,8631234635,2885,2860,2895,2860,5296
|
|
20240529,103200,8616001485,2865,2890,2890,2865,14675
|
|
20240529,103100,8573860800,2885,2885,2890,2885,1527
|
|
20240529,103000,8569455365,2890,2890,2895,2885,3155
|
|
20240529,102900,8560347400,2885,2910,2910,2885,8055
|
|
20240529,102800,8537044900,2910,2920,2920,2905,1876
|
|
20240529,102700,8531581560,2925,2895,2935,2895,21112
|
|
20240529,102600,8470059170,2900,2895,2915,2895,16800
|
|
20240529,102500,8421287300,2895,2895,2895,2885,2070
|
|
20240529,102400,8415298150,2895,2885,2895,2880,9165
|
|
20240529,102300,8388862670,2885,2895,2900,2880,7107
|
|
20240529,102200,8368309555,2900,2895,2900,2875,9840
|
|
20240529,102100,8339884780,2895,2870,2895,2865,6855
|
|
20240529,102000,8320171395,2870,2850,2875,2850,10023
|
|
20240529,101900,8291528610,2860,2860,2860,2850,8287
|
|
20240529,101800,8267901230,2865,2885,2885,2865,2554
|
|
20240529,101700,8260567560,2885,2890,2890,2870,1701
|
|
20240529,101600,8255673120,2890,2880,2890,2880,1693
|
|
20240529,101500,8250793910,2880,2890,2895,2875,6190
|
|
20240529,101400,8232927025,2890,2855,2895,2855,11330
|
|
20240529,101300,8200339595,2855,2865,2865,2840,9066
|
|
20240529,101200,8174485190,2865,2880,2885,2865,6368
|
|
20240529,101100,8156177060,2880,2880,2885,2875,2449
|
|
20240529,101000,8149117410,2880,2870,2885,2865,11171
|
|
20240529,100900,8117071005,2865,2895,2895,2865,7993
|
|
20240529,100800,8094008420,2895,2870,2915,2870,22840
|
|
20240529,100700,8028065485,2865,2860,2875,2850,23564
|
|
20240529,100600,7960507765,2860,2900,2905,2855,44591
|
|
20240529,100500,7832137965,2900,2915,2915,2900,16892
|
|
20240529,100400,7782984560,2915,2925,2930,2915,8968
|
|
20240529,100300,7756778200,2930,2950,2950,2925,6807
|
|
20240529,100200,7736809445,2950,2945,2960,2935,17560
|
|
20240529,100100,7685102490,2950,2945,2965,2940,6324
|
|
20240529,100000,7666460800,2945,2940,2950,2935,9356
|
|
20240529,095900,7638931395,2940,2960,2975,2940,9956
|
|
20240529,095800,7609495025,2960,2960,2990,2960,6600
|
|
20240529,095700,7589931065,2960,2940,2970,2925,26363
|
|
20240529,095600,7512120170,2930,2990,3000,2930,25753
|
|
20240529,095500,7435761925,3000,3015,3015,2985,30924
|
|
20240529,095400,7343054820,3015,2995,3020,2985,28943
|
|
20240529,095300,7256126180,2995,2950,2995,2945,17595
|
|
20240529,095200,7203689215,2950,2970,2970,2935,11169
|
|
20240529,095100,7170750880,2965,2970,2970,2950,11017
|
|
20240529,095000,7138126945,2975,2945,2985,2945,18260
|
|
20240529,094900,7083911560,2960,2945,2960,2935,19603
|
|
20240529,094800,7026193740,2945,2915,2950,2915,10171
|
|
20240529,094700,6996410650,2920,2980,2985,2910,57291
|
|
20240529,094600,6827791085,2980,2995,2995,2980,22504
|
|
20240529,094500,6760612285,2995,2980,3005,2975,18214
|
|
20240529,094400,6706180765,2980,3055,3055,2970,43178
|
|
20240529,094300,6575765050,3050,3060,3065,3040,43072
|
|
20240529,094200,6444292425,3050,2980,3060,2980,65028
|
|
20240529,094100,6246857995,2995,2980,2995,2975,10128
|
|
20240529,094000,6216666370,2980,2980,2985,2955,29252
|
|
20240529,093900,6129726435,2985,2970,2990,2945,32313
|
|
20240529,093800,6033865345,2970,2975,3000,2930,24551
|
|
20240529,093700,5961230680,2975,3005,3035,2910,74760
|
|
20240529,093600,5740393305,3000,2985,3035,2985,115058
|
|
20240529,093500,5394327125,2990,2950,2990,2940,29170
|
|
20240529,093400,5307844410,2945,3020,3020,2940,72684
|
|
20240529,093300,5091296225,3015,3070,3075,3015,61039
|
|
20240529,093200,4905689705,3075,3065,3080,3050,27242
|
|
20240529,093100,4822211475,3065,3040,3100,3035,72371
|
|
20240529,093000,4599548615,3035,3090,3145,3025,104435
|
|
20240529,092900,4276775865,3090,3085,3200,3000,415803
|
|
20240529,092800,2981634605,3050,2930,3110,2920,170006
|
|
20240529,092700,2475026755,2940,2940,2940,2940,0
|
|
20240529,092600,2475026755,2940,2795,2940,2795,126506
|
|
20240529,092500,2109878630,2795,2755,2815,2755,40580
|
|
20240529,092400,1996648215,2750,2840,2870,2750,73164
|
|
20240529,092300,1790946290,2850,2780,2850,2770,92163
|
|
20240529,092200,1533551185,2775,2720,2840,2720,115939
|
|
20240529,092100,1211650770,2725,2765,2780,2695,117291
|
|
20240529,092000,891148685,2765,2675,2810,2670,144676
|
|
20240529,091900,495237745,2690,2690,2690,2690,0
|
|
20240529,091800,495237745,2690,2650,2690,2640,45248
|
|
20240529,091700,374032060,2650,2605,2650,2600,59910
|
|
20240529,091600,216939125,2600,2535,2620,2535,34412
|
|
20240529,091500,127958545,2540,2505,2540,2505,10380
|
|
20240529,091400,101791840,2505,2500,2505,2500,2142
|
|
20240529,091300,96429085,2495,2495,2495,2495,99
|
|
20240529,091200,96182080,2495,2495,2495,2495,8
|
|
20240529,091100,96162120,2495,2495,2500,2490,1086
|
|
20240529,091000,93452120,2500,2490,2505,2485,6644
|
|
20240529,090900,76821555,2500,2475,2505,2475,4416
|
|
20240529,090800,65788805,2470,2455,2470,2455,2974
|
|
20240529,090700,58457955,2455,2445,2455,2445,6
|
|
20240529,090600,58443275,2445,2450,2450,2445,913
|
|
20240529,090500,56207485,2445,2455,2455,2445,2619
|
|
20240529,090400,49800725,2445,2450,2450,2445,3698
|
|
20240529,090300,40756880,2445,2465,2465,2445,2112
|
|
20240529,090200,35583665,2465,2455,2465,2455,3167
|
|
20240529,090100,27787830,2455,2440,2455,2435,1360
|
|
20240529,090000,24465800,2440,2450,2455,2440,9987
|