698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,203400,18884506960,9090,9090,9090,9090,0
|
|
20240516,203300,18884506960,9090,9090,9090,9090,0
|
|
20240516,203200,18884506960,9090,9090,9090,9090,0
|
|
20240516,203100,18884506960,9090,9090,9090,9090,0
|
|
20240516,203000,18884506960,9090,9090,9090,9090,0
|
|
20240516,202900,18884506960,9090,9090,9090,9090,0
|
|
20240516,202800,18884506960,9090,9090,9090,9090,0
|
|
20240516,202700,18884506960,9090,9090,9090,9090,0
|
|
20240516,202600,18884506960,9090,9090,9090,9090,0
|
|
20240516,202500,18884506960,9090,9090,9090,9090,0
|
|
20240516,202400,18884506960,9090,9090,9090,9090,0
|
|
20240516,202300,18884506960,9090,9090,9090,9090,0
|
|
20240516,202200,18884506960,9090,9090,9090,9090,0
|
|
20240516,202100,18884506960,9090,9090,9090,9090,0
|
|
20240516,202000,18884506960,9090,9090,9090,9090,0
|
|
20240516,201900,18884506960,9090,9090,9090,9090,0
|
|
20240516,201800,18884506960,9090,9090,9090,9090,0
|
|
20240516,201700,18884506960,9090,9090,9090,9090,0
|
|
20240516,201600,18884506960,9090,9090,9090,9090,0
|
|
20240516,201500,18884506960,9090,9090,9090,9090,0
|
|
20240516,201400,18884506960,9090,9090,9090,9090,0
|
|
20240516,201300,18884506960,9090,9090,9090,9090,0
|
|
20240516,201200,18884506960,9090,9090,9090,9090,0
|
|
20240516,201100,18884506960,9090,9090,9090,9090,0
|
|
20240516,201000,18884506960,9090,9090,9090,9090,0
|
|
20240516,200900,18884506960,9090,9090,9090,9090,0
|
|
20240516,200800,18884506960,9090,9090,9090,9090,0
|
|
20240516,200700,18884506960,9090,9090,9090,9090,0
|
|
20240516,200600,18884506960,9090,9090,9090,9090,0
|
|
20240516,200500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,200400,18884506960,9090,9090,9090,9090,0
|
|
20240516,200300,18884506960,9090,9090,9090,9090,0
|
|
20240516,200200,18884506960,9090,9090,9090,9090,0
|
|
20240516,200100,18884506960,9090,9090,9090,9090,0
|
|
20240516,200000,18884506960,9090,9090,9090,9090,0
|
|
20240516,195900,18884506960,9090,9090,9090,9090,0
|
|
20240516,195800,18884506960,9090,9090,9090,9090,0
|
|
20240516,195700,18884506960,9090,9090,9090,9090,0
|
|
20240516,195600,18884506960,9090,9090,9090,9090,0
|
|
20240516,195500,18884506960,9090,9090,9090,9090,0
|
|
20240516,195400,18884506960,9090,9090,9090,9090,0
|
|
20240516,195300,18884506960,9090,9090,9090,9090,0
|
|
20240516,195200,18884506960,9090,9090,9090,9090,0
|
|
20240516,195100,18884506960,9090,9090,9090,9090,0
|
|
20240516,195000,18884506960,9090,9090,9090,9090,0
|
|
20240516,194900,18884506960,9090,9090,9090,9090,0
|
|
20240516,194800,18884506960,9090,9090,9090,9090,0
|
|
20240516,194700,18884506960,9090,9090,9090,9090,0
|
|
20240516,194600,18884506960,9090,9090,9090,9090,0
|
|
20240516,194500,18884506960,9090,9090,9090,9090,0
|
|
20240516,194400,18884506960,9090,9090,9090,9090,0
|
|
20240516,194300,18884506960,9090,9090,9090,9090,0
|
|
20240516,194200,18884506960,9090,9090,9090,9090,0
|
|
20240516,194100,18884506960,9090,9090,9090,9090,0
|
|
20240516,194000,18884506960,9090,9090,9090,9090,0
|
|
20240516,193900,18884506960,9090,9090,9090,9090,0
|
|
20240516,193800,18884506960,9090,9090,9090,9090,0
|
|
20240516,193700,18884506960,9090,9090,9090,9090,0
|
|
20240516,193600,18884506960,9090,9090,9090,9090,0
|
|
20240516,193500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,193400,18884506960,9090,9090,9090,9090,0
|
|
20240516,193300,18884506960,9090,9090,9090,9090,0
|
|
20240516,193200,18884506960,9090,9090,9090,9090,0
|
|
20240516,193100,18884506960,9090,9090,9090,9090,0
|
|
20240516,193000,18884506960,9090,9090,9090,9090,0
|
|
20240516,192900,18884506960,9090,9090,9090,9090,0
|
|
20240516,192800,18884506960,9090,9090,9090,9090,0
|
|
20240516,192700,18884506960,9090,9090,9090,9090,0
|
|
20240516,192600,18884506960,9090,9090,9090,9090,0
|
|
20240516,192500,18884506960,9090,9090,9090,9090,0
|
|
20240516,192400,18884506960,9090,9090,9090,9090,0
|
|
20240516,192300,18884506960,9090,9090,9090,9090,0
|
|
20240516,192200,18884506960,9090,9090,9090,9090,0
|
|
20240516,192100,18884506960,9090,9090,9090,9090,0
|
|
20240516,192000,18884506960,9090,9090,9090,9090,0
|
|
20240516,191900,18884506960,9090,9090,9090,9090,0
|
|
20240516,191800,18884506960,9090,9090,9090,9090,0
|
|
20240516,191700,18884506960,9090,9090,9090,9090,0
|
|
20240516,191600,18884506960,9090,9090,9090,9090,0
|
|
20240516,191500,18884506960,9090,9090,9090,9090,0
|
|
20240516,191400,18884506960,9090,9090,9090,9090,0
|
|
20240516,191300,18884506960,9090,9090,9090,9090,0
|
|
20240516,191200,18884506960,9090,9090,9090,9090,0
|
|
20240516,191100,18884506960,9090,9090,9090,9090,0
|
|
20240516,191000,18884506960,9090,9090,9090,9090,0
|
|
20240516,190900,18884506960,9090,9090,9090,9090,0
|
|
20240516,190800,18884506960,9090,9090,9090,9090,0
|
|
20240516,190700,18884506960,9090,9090,9090,9090,0
|
|
20240516,190600,18884506960,9090,9090,9090,9090,0
|
|
20240516,190500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,190400,18884506960,9090,9090,9090,9090,0
|
|
20240516,190300,18884506960,9090,9090,9090,9090,0
|
|
20240516,190200,18884506960,9090,9090,9090,9090,0
|
|
20240516,190100,18884506960,9090,9090,9090,9090,0
|
|
20240516,190000,18884506960,9090,9090,9090,9090,0
|
|
20240516,185900,18884506960,9090,9090,9090,9090,0
|
|
20240516,185800,18884506960,9090,9090,9090,9090,0
|
|
20240516,185700,18884506960,9090,9090,9090,9090,0
|
|
20240516,185600,18884506960,9090,9090,9090,9090,0
|
|
20240516,185500,18884506960,9090,9090,9090,9090,0
|
|
20240516,185400,18884506960,9090,9090,9090,9090,0
|
|
20240516,185300,18884506960,9090,9090,9090,9090,0
|
|
20240516,185200,18884506960,9090,9090,9090,9090,0
|
|
20240516,185100,18884506960,9090,9090,9090,9090,0
|
|
20240516,185000,18884506960,9090,9090,9090,9090,0
|
|
20240516,184900,18884506960,9090,9090,9090,9090,0
|
|
20240516,184800,18884506960,9090,9090,9090,9090,0
|
|
20240516,184700,18884506960,9090,9090,9090,9090,0
|
|
20240516,184600,18884506960,9090,9090,9090,9090,0
|
|
20240516,184500,18884506960,9090,9090,9090,9090,0
|
|
20240516,184400,18884506960,9090,9090,9090,9090,0
|
|
20240516,184300,18884506960,9090,9090,9090,9090,0
|
|
20240516,184200,18884506960,9090,9090,9090,9090,0
|
|
20240516,184100,18884506960,9090,9090,9090,9090,0
|
|
20240516,184000,18884506960,9090,9090,9090,9090,0
|
|
20240516,183900,18884506960,9090,9090,9090,9090,0
|
|
20240516,183800,18884506960,9090,9090,9090,9090,0
|
|
20240516,183700,18884506960,9090,9090,9090,9090,0
|
|
20240516,183600,18884506960,9090,9090,9090,9090,0
|
|
20240516,183500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,183400,18884506960,9090,9090,9090,9090,0
|
|
20240516,183300,18884506960,9090,9090,9090,9090,0
|
|
20240516,183200,18884506960,9090,9090,9090,9090,0
|
|
20240516,183100,18884506960,9090,9090,9090,9090,0
|
|
20240516,183000,18884506960,9090,9090,9090,9090,0
|
|
20240516,182900,18884506960,9090,9090,9090,9090,0
|
|
20240516,182800,18884506960,9090,9090,9090,9090,0
|
|
20240516,182700,18884506960,9090,9090,9090,9090,0
|
|
20240516,182600,18884506960,9090,9090,9090,9090,0
|
|
20240516,182500,18884506960,9090,9090,9090,9090,0
|
|
20240516,182400,18884506960,9090,9090,9090,9090,0
|
|
20240516,182300,18884506960,9090,9090,9090,9090,0
|
|
20240516,182200,18884506960,9090,9090,9090,9090,0
|
|
20240516,182100,18884506960,9090,9090,9090,9090,0
|
|
20240516,182000,18884506960,9090,9090,9090,9090,0
|
|
20240516,181900,18884506960,9090,9090,9090,9090,0
|
|
20240516,181800,18884506960,9090,9090,9090,9090,0
|
|
20240516,181700,18884506960,9090,9090,9090,9090,0
|
|
20240516,181600,18884506960,9090,9090,9090,9090,0
|
|
20240516,181500,18884506960,9090,9090,9090,9090,0
|
|
20240516,181400,18884506960,9090,9090,9090,9090,0
|
|
20240516,181300,18884506960,9090,9090,9090,9090,0
|
|
20240516,181200,18884506960,9090,9090,9090,9090,0
|
|
20240516,181100,18884506960,9090,9090,9090,9090,0
|
|
20240516,181000,18884506960,9090,9090,9090,9090,0
|
|
20240516,180900,18884506960,9090,9090,9090,9090,0
|
|
20240516,180800,18884506960,9090,9090,9090,9090,0
|
|
20240516,180700,18884506960,9090,9090,9090,9090,0
|
|
20240516,180600,18884506960,9090,9090,9090,9090,0
|
|
20240516,180500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,180400,18884506960,9090,9090,9090,9090,0
|
|
20240516,180300,18884506960,9090,9090,9090,9090,0
|
|
20240516,180200,18884506960,9090,9090,9090,9090,0
|
|
20240516,180100,18884506960,9090,9090,9090,9090,0
|
|
20240516,180000,18884506960,9090,9090,9090,9090,0
|
|
20240516,175900,18884506960,9090,9090,9090,9090,0
|
|
20240516,175800,18884506960,9090,9090,9090,9090,0
|
|
20240516,175700,18884506960,9090,9090,9090,9090,0
|
|
20240516,175600,18884506960,9090,9090,9090,9090,0
|
|
20240516,175500,18884506960,9090,9090,9090,9090,0
|
|
20240516,175400,18884506960,9090,9090,9090,9090,0
|
|
20240516,175300,18884506960,9090,9090,9090,9090,0
|
|
20240516,175200,18884506960,9090,9090,9090,9090,0
|
|
20240516,175100,18884506960,9090,9090,9090,9090,0
|
|
20240516,175000,18884506960,9090,9090,9090,9090,0
|
|
20240516,174900,18884506960,9090,9090,9090,9090,0
|
|
20240516,174800,18884506960,9090,9090,9090,9090,0
|
|
20240516,174700,18884506960,9090,9090,9090,9090,0
|
|
20240516,174600,18884506960,9090,9090,9090,9090,0
|
|
20240516,174500,18884506960,9090,9090,9090,9090,0
|
|
20240516,174400,18884506960,9090,9090,9090,9090,0
|
|
20240516,174300,18884506960,9090,9090,9090,9090,0
|
|
20240516,174200,18884506960,9090,9090,9090,9090,0
|
|
20240516,174100,18884506960,9090,9090,9090,9090,0
|
|
20240516,174000,18884506960,9090,9090,9090,9090,0
|
|
20240516,173900,18884506960,9090,9090,9090,9090,0
|
|
20240516,173800,18884506960,9090,9090,9090,9090,0
|
|
20240516,173700,18884506960,9090,9090,9090,9090,0
|
|
20240516,173600,18884506960,9090,9090,9090,9090,0
|
|
20240516,173500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,173400,18884506960,9090,9090,9090,9090,0
|
|
20240516,173300,18884506960,9090,9090,9090,9090,0
|
|
20240516,173200,18884506960,9090,9090,9090,9090,0
|
|
20240516,173100,18884506960,9090,9090,9090,9090,0
|
|
20240516,173000,18884506960,9090,9090,9090,9090,0
|
|
20240516,172900,18884506960,9090,9090,9090,9090,0
|
|
20240516,172800,18884506960,9090,9090,9090,9090,0
|
|
20240516,172700,18884506960,9090,9090,9090,9090,0
|
|
20240516,172600,18884506960,9090,9090,9090,9090,0
|
|
20240516,172500,18884506960,9090,9090,9090,9090,0
|
|
20240516,172400,18884506960,9090,9090,9090,9090,0
|
|
20240516,172300,18884506960,9090,9090,9090,9090,0
|
|
20240516,172200,18884506960,9090,9090,9090,9090,0
|
|
20240516,172100,18884506960,9090,9090,9090,9090,0
|
|
20240516,172000,18884506960,9090,9090,9090,9090,0
|
|
20240516,171900,18884506960,9090,9090,9090,9090,0
|
|
20240516,171800,18884506960,9090,9090,9090,9090,0
|
|
20240516,171700,18884506960,9090,9090,9090,9090,0
|
|
20240516,171600,18884506960,9090,9090,9090,9090,0
|
|
20240516,171500,18884506960,9090,9090,9090,9090,0
|
|
20240516,171400,18884506960,9090,9090,9090,9090,0
|
|
20240516,171300,18884506960,9090,9090,9090,9090,0
|
|
20240516,171200,18884506960,9090,9090,9090,9090,0
|
|
20240516,171100,18884506960,9090,9090,9090,9090,0
|
|
20240516,171000,18884506960,9090,9090,9090,9090,0
|
|
20240516,170900,18884506960,9090,9090,9090,9090,0
|
|
20240516,170800,18884506960,9090,9090,9090,9090,0
|
|
20240516,170700,18884506960,9090,9090,9090,9090,0
|
|
20240516,170600,18884506960,9090,9090,9090,9090,0
|
|
20240516,170500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,170400,18884506960,9090,9090,9090,9090,0
|
|
20240516,170300,18884506960,9090,9090,9090,9090,0
|
|
20240516,170200,18884506960,9090,9090,9090,9090,0
|
|
20240516,170100,18884506960,9090,9090,9090,9090,0
|
|
20240516,170000,18884506960,9090,9090,9090,9090,0
|
|
20240516,165900,18884506960,9090,9090,9090,9090,0
|
|
20240516,165800,18884506960,9090,9090,9090,9090,0
|
|
20240516,165700,18884506960,9090,9090,9090,9090,0
|
|
20240516,165600,18884506960,9090,9090,9090,9090,0
|
|
20240516,165500,18884506960,9090,9090,9090,9090,0
|
|
20240516,165400,18884506960,9090,9090,9090,9090,0
|
|
20240516,165300,18884506960,9090,9090,9090,9090,0
|
|
20240516,165200,18884506960,9090,9090,9090,9090,0
|
|
20240516,165100,18884506960,9090,9090,9090,9090,0
|
|
20240516,165000,18884506960,9090,9090,9090,9090,0
|
|
20240516,164900,18884506960,9090,9090,9090,9090,0
|
|
20240516,164800,18884506960,9090,9090,9090,9090,0
|
|
20240516,164700,18884506960,9090,9090,9090,9090,0
|
|
20240516,164600,18884506960,9090,9090,9090,9090,0
|
|
20240516,164500,18884506960,9090,9090,9090,9090,0
|
|
20240516,164400,18884506960,9090,9090,9090,9090,0
|
|
20240516,164300,18884506960,9090,9090,9090,9090,0
|
|
20240516,164200,18884506960,9090,9090,9090,9090,0
|
|
20240516,164100,18884506960,9090,9090,9090,9090,0
|
|
20240516,164000,18884506960,9090,9090,9090,9090,0
|
|
20240516,163900,18884506960,9090,9090,9090,9090,0
|
|
20240516,163800,18884506960,9090,9090,9090,9090,0
|
|
20240516,163700,18884506960,9090,9090,9090,9090,0
|
|
20240516,163600,18884506960,9090,9090,9090,9090,0
|
|
20240516,163500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,163400,18884506960,9090,9090,9090,9090,0
|
|
20240516,163300,18884506960,9090,9090,9090,9090,0
|
|
20240516,163200,18884506960,9090,9090,9090,9090,0
|
|
20240516,163100,18884506960,9090,9090,9090,9090,0
|
|
20240516,163000,18884506960,9090,9090,9090,9090,0
|
|
20240516,162900,18884506960,9090,9090,9090,9090,0
|
|
20240516,162800,18884506960,9090,9090,9090,9090,0
|
|
20240516,162700,18884506960,9090,9090,9090,9090,0
|
|
20240516,162600,18884506960,9090,9090,9090,9090,0
|
|
20240516,162500,18884506960,9090,9090,9090,9090,0
|
|
20240516,162400,18884506960,9090,9090,9090,9090,0
|
|
20240516,162300,18884506960,9090,9090,9090,9090,0
|
|
20240516,162200,18884506960,9090,9090,9090,9090,0
|
|
20240516,162100,18884506960,9090,9090,9090,9090,0
|
|
20240516,162000,18884506960,9090,9090,9090,9090,0
|
|
20240516,161900,18884506960,9090,9090,9090,9090,0
|
|
20240516,161800,18884506960,9090,9090,9090,9090,0
|
|
20240516,161700,18884506960,9090,9090,9090,9090,0
|
|
20240516,161600,18884506960,9090,9090,9090,9090,0
|
|
20240516,161500,18884506960,9090,9090,9090,9090,0
|
|
20240516,161400,18884506960,9090,9090,9090,9090,0
|
|
20240516,161300,18884506960,9090,9090,9090,9090,0
|
|
20240516,161200,18884506960,9090,9090,9090,9090,0
|
|
20240516,161100,18884506960,9090,9090,9090,9090,0
|
|
20240516,161000,18884506960,9090,9090,9090,9090,0
|
|
20240516,160900,18884506960,9090,9090,9090,9090,0
|
|
20240516,160800,18884506960,9090,9090,9090,9090,0
|
|
20240516,160700,18884506960,9090,9090,9090,9090,0
|
|
20240516,160600,18884506960,9090,9090,9090,9090,0
|
|
20240516,160500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,160400,18884506960,9090,9090,9090,9090,0
|
|
20240516,160300,18884506960,9090,9090,9090,9090,0
|
|
20240516,160200,18884506960,9090,9090,9090,9090,0
|
|
20240516,160100,18884506960,9090,9090,9090,9090,0
|
|
20240516,160000,18884506960,9090,9090,9090,9090,0
|
|
20240516,155900,18884506960,9090,9090,9090,9090,0
|
|
20240516,155800,18884506960,9090,9090,9090,9090,0
|
|
20240516,155700,18884506960,9090,9090,9090,9090,0
|
|
20240516,155600,18884506960,9090,9090,9090,9090,0
|
|
20240516,155500,18884506960,9090,9090,9090,9090,0
|
|
20240516,155400,18884506960,9090,9090,9090,9090,0
|
|
20240516,155300,18884506960,9090,9090,9090,9090,0
|
|
20240516,155200,18884506960,9090,9090,9090,9090,0
|
|
20240516,155100,18884506960,9090,9090,9090,9090,0
|
|
20240516,155000,18884506960,9090,9090,9090,9090,0
|
|
20240516,154900,18884506960,9090,9090,9090,9090,0
|
|
20240516,154800,18884506960,9090,9090,9090,9090,0
|
|
20240516,154700,18884506960,9090,9090,9090,9090,0
|
|
20240516,154600,18884506960,9090,9090,9090,9090,0
|
|
20240516,154500,18884506960,9090,9090,9090,9090,0
|
|
20240516,154400,18884506960,9090,9090,9090,9090,0
|
|
20240516,154300,18884506960,9090,9090,9090,9090,0
|
|
20240516,154200,18884506960,9090,9090,9090,9090,0
|
|
20240516,154100,18884506960,9090,9090,9090,9090,0
|
|
20240516,154000,18884506960,9090,9090,9090,9090,0
|
|
20240516,153900,18884506960,9090,9090,9090,9090,0
|
|
20240516,153800,18884506960,9090,9090,9090,9090,0
|
|
20240516,153700,18884506960,9090,9090,9090,9090,0
|
|
20240516,153600,18884506960,9090,9090,9090,9090,0
|
|
20240516,153500,18884506960,9090,9090,9090,9090,26905
|
|
20240516,153400,18884506960,9090,9090,9090,9090,0
|
|
20240516,153300,18884506960,9090,9090,9090,9090,0
|
|
20240516,153200,18884506960,9090,9090,9090,9090,0
|
|
20240516,153100,18884506960,9090,9090,9090,9090,0
|
|
20240516,153000,18884506960,9090,9090,9090,9090,26905
|
|
20240516,152900,18639940510,9060,9060,9060,9060,0
|
|
20240516,152800,18639940510,9060,9060,9060,9060,0
|
|
20240516,152700,18639940510,9060,9060,9060,9060,0
|
|
20240516,152600,18639940510,9060,9060,9060,9060,0
|
|
20240516,152500,18639940510,9060,9060,9060,9060,0
|
|
20240516,152400,18639940510,9060,9060,9060,9060,0
|
|
20240516,152300,18639940510,9060,9060,9060,9060,0
|
|
20240516,152200,18639940510,9060,9060,9060,9060,0
|
|
20240516,152100,18639940510,9060,9060,9060,9060,0
|
|
20240516,152000,18639940510,9060,9060,9060,9060,0
|
|
20240516,151900,18639940510,9060,9080,9090,9030,9049
|
|
20240516,151800,18557942280,9080,9030,9080,9030,5941
|
|
20240516,151700,18504150520,9030,9050,9050,9020,11598
|
|
20240516,151600,18399419820,9040,9060,9060,9040,5468
|
|
20240516,151500,18349930070,9050,9070,9100,9050,5499
|
|
20240516,151400,18300108760,9070,9070,9070,9050,2151
|
|
20240516,151300,18280625690,9070,9070,9070,9050,2116
|
|
20240516,151200,18261446160,9070,9080,9120,9050,10386
|
|
20240516,151100,18167054380,9080,9060,9090,9050,7842
|
|
20240516,151000,18095978980,9060,8990,9060,8990,8398
|
|
20240516,150900,18020128290,8990,8980,8990,8980,2745
|
|
20240516,150800,17995473480,8990,9010,9010,8980,4087
|
|
20240516,150700,17958755350,9010,8990,9010,8970,5856
|
|
20240516,150600,17906122170,9000,8960,9000,8940,10360
|
|
20240516,150500,17813248260,8950,8910,8960,8890,13418
|
|
20240516,150400,17693631130,8910,8940,8940,8900,16542
|
|
20240516,150300,17546163020,8960,8990,8990,8930,19202
|
|
20240516,150200,17374237660,8980,9000,9000,8970,8295
|
|
20240516,150100,17299683300,9000,9000,9020,8990,4095
|
|
20240516,150000,17262823670,9000,8980,9040,8980,10716
|
|
20240516,145900,17166332390,8990,8980,9000,8980,6419
|
|
20240516,145800,17108626150,8980,9030,9030,8980,17550
|
|
20240516,145700,16950601440,9030,9040,9040,9020,1676
|
|
20240516,145600,16935466910,9030,9030,9050,9000,6146
|
|
20240516,145500,16879988510,9050,9040,9060,9020,3001
|
|
20240516,145400,16852863830,9020,9030,9040,9010,3508
|
|
20240516,145300,16821220860,9030,9010,9040,9000,6089
|
|
20240516,145200,16766308310,9010,8980,9020,8980,4134
|
|
20240516,145100,16729112980,9000,9000,9010,8950,13641
|
|
20240516,145000,16606558210,8950,9080,9090,8940,33608
|
|
20240516,144900,16303310450,9090,9090,9100,9070,8476
|
|
20240516,144800,16226370940,9100,9120,9120,9050,13964
|
|
20240516,144700,16099501290,9120,9070,9150,9060,15380
|
|
20240516,144600,15959503610,9060,9190,9200,9060,19011
|
|
20240516,144500,15786060940,9190,9200,9220,9160,2918
|
|
20240516,144400,15759253390,9200,9250,9250,9150,17325
|
|
20240516,144300,15599924030,9250,9240,9280,9210,20799
|
|
20240516,144200,15407740000,9230,9270,9290,9230,7942
|
|
20240516,144100,15334202220,9280,9280,9290,9260,2862
|
|
20240516,144000,15307667070,9280,9290,9290,9270,2107
|
|
20240516,143900,15288111510,9290,9330,9340,9280,2952
|
|
20240516,143800,15260683130,9330,9360,9360,9330,945
|
|
20240516,143700,15251851020,9360,9350,9360,9320,1318
|
|
20240516,143600,15239537740,9340,9350,9370,9340,3933
|
|
20240516,143500,15202760260,9350,9360,9390,9350,3055
|
|
20240516,143400,15174108840,9370,9290,9370,9280,10539
|
|
20240516,143300,15075935840,9290,9260,9290,9260,2017
|
|
20240516,143200,15057235690,9260,9240,9270,9220,4102
|
|
20240516,143100,15019341270,9240,9230,9280,9190,7440
|
|
20240516,143000,14950673460,9240,9310,9310,9130,25332
|
|
20240516,142900,14717863150,9260,9350,9350,9240,32185
|
|
20240516,142800,14419422410,9350,9350,9360,9320,2628
|
|
20240516,142700,14394850550,9360,9340,9360,9310,3858
|
|
20240516,142600,14358820300,9340,9330,9340,9320,858
|
|
20240516,142500,14350816560,9330,9320,9340,9310,3572
|
|
20240516,142400,14317495320,9320,9320,9330,9310,972
|
|
20240516,142300,14308430120,9330,9260,9350,9250,4450
|
|
20240516,142200,14267094390,9260,9320,9380,9260,21535
|
|
20240516,142100,14066754680,9300,9350,9380,9290,26031
|
|
20240516,142000,13824292610,9340,9370,9380,9330,7703
|
|
20240516,141900,13752223330,9390,9300,9400,9300,10612
|
|
20240516,141800,13652945610,9310,9330,9350,9260,10612
|
|
20240516,141700,13554345120,9340,9280,9390,9270,13203
|
|
20240516,141600,13431389660,9280,9280,9350,9260,9372
|
|
20240516,141500,13344186350,9280,9100,9430,9100,16886
|
|
20240516,141400,13188613500,9110,9370,9400,9040,49714
|
|
20240516,141300,12733045700,9410,9570,9570,9370,36443
|
|
20240516,141200,12389150100,9520,9640,9640,9510,6274
|
|
20240516,141100,12329163650,9640,9650,9650,9510,11354
|
|
20240516,141000,12220356940,9640,9710,9710,9630,8693
|
|
20240516,140900,12136323460,9700,9710,9740,9670,5560
|
|
20240516,140800,12082359670,9670,9800,9800,9670,14070
|
|
20240516,140700,11945587380,9810,9830,9840,9800,651
|
|
20240516,140600,11939199870,9830,9800,9830,9780,1901
|
|
20240516,140500,11920553740,9800,9870,9880,9760,9871
|
|
20240516,140400,11823878430,9880,9900,9900,9850,530
|
|
20240516,140300,11818631760,9910,9910,9910,9850,7399
|
|
20240516,140200,11745591560,9910,9900,9910,9900,398
|
|
20240516,140100,11741650640,9900,9890,9900,9890,583
|
|
20240516,140000,11735879920,9890,9890,9900,9880,923
|
|
20240516,135900,11726751840,9900,9900,9900,9890,250
|
|
20240516,135800,11724278930,9890,9910,9910,9890,192
|
|
20240516,135700,11722378800,9910,9890,9910,9880,2358
|
|
20240516,135600,11699053390,9890,9890,9890,9880,496
|
|
20240516,135500,11694152660,9890,9900,9900,9890,2327
|
|
20240516,135400,11671129990,9900,9890,9900,9890,1072
|
|
20240516,135300,11660517590,9900,9880,9900,9880,1118
|
|
20240516,135200,11649460570,9900,9890,9910,9890,638
|
|
20240516,135100,11643145610,9880,9880,9890,9880,238
|
|
20240516,135000,11640792820,9890,9910,9910,9870,475
|
|
20240516,134900,11636090910,9900,9910,9910,9900,522
|
|
20240516,134800,11630922710,9900,9900,9910,9860,1739
|
|
20240516,134700,11613706280,9910,9890,9910,9890,5886
|
|
20240516,134600,11555382840,9910,9900,9910,9860,764
|
|
20240516,134500,11547826150,9900,9880,9900,9880,2238
|
|
20240516,134400,11525686260,9880,9860,9880,9860,78
|
|
20240516,134300,11524916590,9860,9870,9870,9860,266
|
|
20240516,134200,11522293780,9870,9880,9880,9870,295
|
|
20240516,134100,11519379790,9860,9880,9880,9860,430
|
|
20240516,134000,11515139910,9880,9870,9880,9860,498
|
|
20240516,133900,11510226060,9870,9860,9870,9840,316
|
|
20240516,133800,11507112290,9860,9850,9860,9840,520
|
|
20240516,133700,11501994460,9840,9810,9840,9810,1925
|
|
20240516,133600,11483082990,9820,9820,9820,9820,1518
|
|
20240516,133500,11468176230,9820,9830,9830,9810,767
|
|
20240516,133400,11460641780,9830,9830,9840,9820,116
|
|
20240516,133300,11459501430,9830,9840,9840,9830,220
|
|
20240516,133200,11457336900,9840,9830,9840,9810,903
|
|
20240516,133100,11448469130,9830,9830,9840,9830,806
|
|
20240516,133000,11440546120,9830,9850,9850,9810,175
|
|
20240516,132900,11438827510,9830,9870,9870,9830,578
|
|
20240516,132800,11433134950,9870,9840,9880,9840,1453
|
|
20240516,132700,11418807250,9830,9800,9830,9800,1192
|
|
20240516,132600,11407106170,9800,9790,9800,9790,399
|
|
20240516,132500,11403196490,9800,9780,9800,9770,598
|
|
20240516,132400,11397345310,9800,9820,9820,9790,3617
|
|
20240516,132300,11361899350,9820,9830,9830,9810,105
|
|
20240516,132200,11360868280,9810,9810,9830,9810,610
|
|
20240516,132100,11354883790,9810,9830,9830,9810,1125
|
|
20240516,132000,11343839100,9830,9830,9830,9820,391
|
|
20240516,131900,11339998650,9830,9850,9850,9830,861
|
|
20240516,131800,11331529230,9850,9860,9860,9830,268
|
|
20240516,131700,11328888390,9850,9850,9860,9850,252
|
|
20240516,131600,11326404190,9850,9840,9860,9830,733
|
|
20240516,131500,11319191130,9830,9830,9840,9820,758
|
|
20240516,131400,11311744020,9820,9860,9860,9820,640
|
|
20240516,131300,11305456710,9850,9860,9860,9840,1336
|
|
20240516,131200,11292297100,9860,9910,9910,9860,1700
|
|
20240516,131100,11275495790,9900,9880,9900,9860,716
|
|
20240516,131000,11268415370,9870,9870,9870,9860,472
|
|
20240516,130900,11263756790,9900,9860,9920,9860,1056
|
|
20240516,130800,11253302710,9860,9820,9940,9810,3815
|
|
20240516,130700,11215546800,9820,9810,9830,9810,163
|
|
20240516,130600,11213946210,9810,9830,9830,9810,1369
|
|
20240516,130500,11200511580,9830,9830,9830,9820,402
|
|
20240516,130400,11196560990,9820,9820,9830,9810,187
|
|
20240516,130300,11194724910,9830,9840,9840,9820,2662
|
|
20240516,130200,11168566090,9840,9860,9860,9830,2095
|
|
20240516,130100,11147955580,9860,9900,9900,9860,416
|
|
20240516,130000,11143850290,9900,9910,9910,9890,3101
|
|
20240516,125900,11113146500,9910,9890,9910,9890,874
|
|
20240516,125800,11104493990,9880,9870,9880,9870,498
|
|
20240516,125700,11099576550,9870,9880,9880,9860,239
|
|
20240516,125600,11097217450,9880,9870,9880,9860,478
|
|
20240516,125500,11092502150,9870,9880,9880,9870,385
|
|
20240516,125400,11088698500,9880,9870,9880,9860,2387
|
|
20240516,125300,11065121820,9870,9880,9880,9870,490
|
|
20240516,125200,11060280900,9880,9870,9880,9870,15
|
|
20240516,125100,11060132750,9870,9870,9880,9870,568
|
|
20240516,125000,11054522840,9860,9880,9880,9860,556
|
|
20240516,124900,11049036740,9880,9870,9880,9870,265
|
|
20240516,124800,11046420530,9880,9870,9880,9870,110
|
|
20240516,124700,11045334560,9870,9860,9880,9860,245
|
|
20240516,124600,11042916330,9850,9870,9870,9850,491
|
|
20240516,124500,11038074920,9870,9860,9880,9850,679
|
|
20240516,124400,11031382290,9870,9860,9870,9850,188
|
|
20240516,124300,11029527120,9870,9870,9870,9860,329
|
|
20240516,124200,11026280940,9880,9880,9880,9870,341
|
|
20240516,124100,11022911880,9880,9890,9890,9860,268
|
|
20240516,124000,11020265430,9890,9880,9890,9880,646
|
|
20240516,123900,11013882290,9880,9860,9900,9860,2705
|
|
20240516,123800,10987165950,9860,9860,9860,9860,171
|
|
20240516,123700,10985479890,9860,9840,9860,9820,829
|
|
20240516,123600,10977330480,9840,9850,9870,9840,2950
|
|
20240516,123500,10948258390,9840,9830,9850,9830,1297
|
|
20240516,123400,10935497670,9810,9820,9830,9810,585
|
|
20240516,123300,10929753880,9820,9850,9850,9820,168
|
|
20240516,123200,10928102750,9840,9850,9850,9840,436
|
|
20240516,123100,10923808780,9850,9810,9850,9750,3825
|
|
20240516,123000,10886290990,9810,9790,9810,9790,1033
|
|
20240516,122900,10876177670,9800,9800,9800,9790,650
|
|
20240516,122800,10869808020,9800,9830,9830,9800,986
|
|
20240516,122700,10860122800,9830,9820,9830,9820,139
|
|
20240516,122600,10858757020,9820,9810,9830,9810,222
|
|
20240516,122500,10856577600,9810,9800,9820,9800,531
|
|
20240516,122400,10851372090,9820,9800,9820,9800,81
|
|
20240516,122300,10850577640,9790,9790,9790,9780,338
|
|
20240516,122200,10847269860,9790,9760,9800,9750,1029
|
|
20240516,122100,10837223750,9760,9810,9820,9750,3899
|
|
20240516,122000,10799051060,9810,9810,9820,9810,450
|
|
20240516,121900,10794635150,9810,9810,9820,9810,105
|
|
20240516,121800,10793604530,9810,9830,9830,9810,463
|
|
20240516,121700,10789059770,9830,9830,9830,9820,275
|
|
20240516,121600,10786356700,9830,9830,9830,9820,218
|
|
20240516,121500,10784215460,9830,9830,9840,9820,239
|
|
20240516,121400,10781866110,9820,9810,9820,9800,863
|
|
20240516,121300,10773401590,9800,9820,9830,9800,1446
|
|
20240516,121200,10759210390,9830,9840,9840,9830,390
|
|
20240516,121100,10755376600,9840,9820,9840,9820,283
|
|
20240516,121000,10752593240,9820,9820,9840,9810,1019
|
|
20240516,120900,10742586810,9820,9830,9830,9820,1204
|
|
20240516,120800,10730760030,9830,9830,9830,9820,209
|
|
20240516,120700,10728705830,9830,9830,9830,9820,136
|
|
20240516,120600,10727369130,9830,9820,9840,9810,1167
|
|
20240516,120500,10715897460,9830,9810,9830,9810,536
|
|
20240516,120400,10710637810,9810,9830,9850,9810,828
|
|
20240516,120300,10702500390,9830,9840,9850,9820,688
|
|
20240516,120200,10695737110,9840,9860,9860,9830,2761
|
|
20240516,120100,10668558900,9860,9890,9890,9850,612
|
|
20240516,120000,10662513450,9900,9890,9900,9880,155
|
|
20240516,115900,10660981760,9900,9900,9900,9890,162
|
|
20240516,115800,10659378110,9900,9900,9910,9900,501
|
|
20240516,115700,10654417410,9900,9900,9900,9880,128
|
|
20240516,115600,10653150430,9900,9880,9900,9880,148
|
|
20240516,115500,10651686420,9870,9840,9870,9820,2196
|
|
20240516,115400,10630066190,9840,9850,9860,9840,1587
|
|
20240516,115300,10614434140,9850,9860,9860,9850,1004
|
|
20240516,115200,10604535860,9850,9870,9870,9850,1797
|
|
20240516,115100,10586818700,9860,9900,9900,9860,1968
|
|
20240516,115000,10567397350,9900,9890,9900,9870,1071
|
|
20240516,114900,10556808770,9890,9900,9910,9890,385
|
|
20240516,114800,10552996980,9890,9890,9920,9880,543
|
|
20240516,114700,10547625860,9880,9920,9920,9880,3271
|
|
20240516,114600,10515246050,9920,9940,9940,9920,431
|
|
20240516,114500,10510966230,9950,9950,9990,9950,2122
|
|
20240516,114400,10489846100,9950,9930,9970,9930,746
|
|
20240516,114300,10482425880,9940,9910,9940,9910,163
|
|
20240516,114200,10480808050,9910,9920,9920,9910,541
|
|
20240516,114100,10475442770,9920,9920,9920,9910,469
|
|
20240516,114000,10470793300,9910,9910,9930,9910,417
|
|
20240516,113900,10466657980,9910,9920,9920,9900,242
|
|
20240516,113800,10464259870,9930,9930,9930,9900,361
|
|
20240516,113700,10460680080,9930,9920,9930,9920,64
|
|
20240516,113600,10460044850,9910,9920,9920,9890,754
|
|
20240516,113500,10452583210,9920,9920,9920,9920,274
|
|
20240516,113400,10449865130,9920,9900,9920,9890,308
|
|
20240516,113300,10446814590,9890,9900,9900,9880,1324
|
|
20240516,113200,10433719510,9890,9910,9910,9890,1697
|
|
20240516,113100,10416931650,9920,9930,9930,9910,451
|
|
20240516,113000,10412458650,9930,9970,9970,9920,644
|
|
20240516,112900,10406068770,9970,9920,9970,9920,130
|
|
20240516,112800,10404777720,9910,9900,9910,9880,295
|
|
20240516,112700,10401857490,9880,9900,9900,9880,422
|
|
20240516,112600,10397684390,9890,9900,9900,9890,597
|
|
20240516,112500,10391779850,9890,9900,9900,9880,1925
|
|
20240516,112400,10372757110,9880,9900,9910,9880,1841
|
|
20240516,112300,10354555000,9890,9910,9910,9890,2715
|
|
20240516,112200,10327667500,9910,9990,9990,9890,6896
|
|
20240516,112100,10259198590,9990,10010,10010,9950,6047
|
|
20240516,112000,10198849860,10010,10020,10030,10010,127
|
|
20240516,111900,10197578090,10020,10020,10030,10000,3661
|
|
20240516,111800,10160953920,10020,10020,10030,10000,1398
|
|
20240516,111700,10146943890,10020,10010,10020,10000,3269
|
|
20240516,111600,10114248390,10010,10020,10020,10000,893
|
|
20240516,111500,10105309060,10030,10040,10040,10030,1364
|
|
20240516,111400,10091626810,10040,10070,10070,10040,1414
|
|
20240516,111300,10077413730,10060,10070,10070,10050,845
|
|
20240516,111200,10068918660,10060,10060,10080,10050,558
|
|
20240516,111100,10063303220,10040,10040,10080,10030,1268
|
|
20240516,111000,10050554930,10040,10080,10090,10040,1582
|
|
20240516,110900,10034641760,10080,10110,10120,10060,1903
|
|
20240516,110800,10015428280,10120,10070,10120,10070,2344
|
|
20240516,110700,9991757490,10080,10080,10090,10050,1015
|
|
20240516,110600,9981543220,10090,10030,10090,10030,3547
|
|
20240516,110500,9945844190,10040,10000,10040,9990,1586
|
|
20240516,110400,9929953530,9990,9980,9990,9980,1264
|
|
20240516,110300,9917337440,9990,9990,10000,9980,802
|
|
20240516,110200,9909325940,9990,10010,10010,9990,753
|
|
20240516,110100,9901801880,10010,10020,10020,10000,1396
|
|
20240516,110000,9887825440,10000,10020,10030,10000,3867
|
|
20240516,105900,9849118180,10010,10040,10050,10000,3589
|
|
20240516,105800,9813102620,10040,9970,10040,9960,4016
|
|
20240516,105700,9773039390,9970,9970,9990,9970,1621
|
|
20240516,105600,9756874200,9980,9990,9990,9980,44
|
|
20240516,105500,9756434730,9970,10000,10000,9960,492
|
|
20240516,105400,9751530660,9960,9980,10000,9960,1482
|
|
20240516,105300,9736742410,9980,9990,9990,9970,870
|
|
20240516,105200,9728059810,9990,10030,10030,9990,3069
|
|
20240516,105100,9697337160,10030,10040,10040,10030,706
|
|
20240516,105000,9690251640,10040,10020,10050,10000,1782
|
|
20240516,104900,9672371220,10000,9990,10020,9980,3642
|
|
20240516,104800,9635959460,9980,9990,9990,9940,1730
|
|
20240516,104700,9618727760,9990,9950,9990,9920,4264
|
|
20240516,104600,9576316900,9940,9920,9950,9910,1070
|
|
20240516,104500,9565687740,9960,9960,10010,9910,4943
|
|
20240516,104400,9516463520,9950,10010,10030,9920,4467
|
|
20240516,104300,9471851440,10010,10020,10050,10010,3682
|
|
20240516,104200,9434965450,10020,10080,10080,10010,5754
|
|
20240516,104100,9377122910,10080,10140,10160,10050,10156
|
|
20240516,104000,9274458100,10140,10240,10250,10140,11318
|
|
20240516,103900,9158888420,10240,10170,10250,10170,26835
|
|
20240516,103800,8884910210,10180,10160,10190,10060,20146
|
|
20240516,103700,8680517130,10150,10090,10200,10050,27258
|
|
20240516,103600,8404329750,10100,10010,10100,10010,21033
|
|
20240516,103500,8192842620,10010,10010,10020,10000,1435
|
|
20240516,103400,8178469360,10020,10000,10030,10000,3055
|
|
20240516,103300,8147873800,10000,9980,10000,9960,5965
|
|
20240516,103200,8088280610,9960,9980,9980,9950,2724
|
|
20240516,103100,8061149430,9980,10020,10020,9960,2889
|
|
20240516,103000,8032261540,10020,9960,10040,9960,24548
|
|
20240516,102900,7786841630,9950,9920,9950,9900,3458
|
|
20240516,102800,7752465840,9890,9880,9930,9870,2497
|
|
20240516,102700,7727777000,9870,9920,9930,9870,5564
|
|
20240516,102600,7672710120,9920,9960,9960,9920,699
|
|
20240516,102500,7665765410,9970,9930,9970,9930,4786
|
|
20240516,102400,7618161110,9930,9950,9980,9930,6260
|
|
20240516,102300,7555829890,9950,9980,9990,9940,3676
|
|
20240516,102200,7519150320,9990,9860,9990,9850,32803
|
|
20240516,102100,7193559650,9860,9770,9860,9740,4016
|
|
20240516,102000,7154178260,9770,9790,9790,9770,409
|
|
20240516,101900,7150179460,9790,9770,9800,9770,1427
|
|
20240516,101800,7136210210,9780,9780,9790,9770,1483
|
|
20240516,101700,7121706670,9780,9780,9790,9780,1261
|
|
20240516,101600,7109373870,9790,9800,9820,9790,1204
|
|
20240516,101500,7097572580,9800,9860,9860,9740,8936
|
|
20240516,101400,7010129420,9850,9880,9880,9840,2300
|
|
20240516,101300,6987456430,9880,9900,9910,9880,1808
|
|
20240516,101200,6969562690,9900,9870,9920,9870,3009
|
|
20240516,101100,6939779610,9900,9820,9910,9810,12823
|
|
20240516,101000,6813078230,9810,9800,9820,9800,1458
|
|
20240516,100900,6798776690,9800,9800,9820,9790,1968
|
|
20240516,100800,6779491030,9800,9800,9820,9790,801
|
|
20240516,100700,6771644460,9790,9840,9840,9790,4277
|
|
20240516,100600,6729736660,9840,9840,9870,9830,189
|
|
20240516,100500,6727875910,9840,9830,9870,9830,4197
|
|
20240516,100400,6686601000,9830,9830,9830,9810,2324
|
|
20240516,100300,6663759480,9830,9870,9900,9830,16891
|
|
20240516,100200,6496917630,9880,9750,9890,9750,8318
|
|
20240516,100100,6415033760,9740,9690,9750,9690,2019
|
|
20240516,100000,6395401510,9720,9660,9720,9640,4587
|
|
20240516,095900,6351063360,9660,9700,9700,9660,3133
|
|
20240516,095800,6320779920,9700,9680,9700,9680,367
|
|
20240516,095700,6317221530,9680,9710,9710,9670,3801
|
|
20240516,095600,6280409950,9690,9710,9730,9690,8885
|
|
20240516,095500,6194259970,9710,9730,9730,9700,1147
|
|
20240516,095400,6183129550,9700,9730,9760,9700,8753
|
|
20240516,095300,6098158190,9730,9850,9860,9720,12712
|
|
20240516,095200,5973535770,9830,9820,9850,9810,2644
|
|
20240516,095100,5947518640,9850,9840,9850,9820,3644
|
|
20240516,095000,5911644030,9850,9770,9850,9750,3351
|
|
20240516,094900,5878787350,9770,9730,9770,9720,6789
|
|
20240516,094800,5812680990,9740,9740,9740,9700,4348
|
|
20240516,094700,5770428630,9730,9810,9820,9730,17198
|
|
20240516,094600,5602242740,9820,9850,9850,9810,688
|
|
20240516,094500,5595486090,9830,9830,9900,9830,1309
|
|
20240516,094400,5582560670,9820,9820,9830,9780,6442
|
|
20240516,094300,5519457880,9830,9860,9870,9820,2968
|
|
20240516,094200,5490234510,9870,9880,9930,9850,4978
|
|
20240516,094100,5440904130,9890,9910,9930,9890,9483
|
|
20240516,094000,5346918420,9900,9890,9900,9880,4391
|
|
20240516,093900,5303473990,9860,9850,9890,9850,1838
|
|
20240516,093800,5285355950,9850,9840,9860,9830,5273
|
|
20240516,093700,5233455510,9830,9810,9860,9810,998
|
|
20240516,093600,5223636690,9820,9810,9840,9800,6829
|
|
20240516,093500,5156605850,9810,9820,9910,9780,8951
|
|
20240516,093400,5068738250,9820,9860,9880,9810,2061
|
|
20240516,093300,5048436670,9800,9800,9880,9770,8458
|
|
20240516,093200,4965237330,9770,9810,9860,9770,7047
|
|
20240516,093100,4896069340,9820,9890,9890,9820,8307
|
|
20240516,093000,4814263860,9890,9910,9920,9880,4379
|
|
20240516,092900,4770874520,9910,9880,9920,9850,4701
|
|
20240516,092800,4724411570,9880,9870,9900,9830,14259
|
|
20240516,092700,4583738870,9870,9910,9910,9870,5382
|
|
20240516,092600,4530547460,9930,9990,9990,9890,10686
|
|
20240516,092500,4424241660,9960,9920,9990,9920,14389
|
|
20240516,092400,4280952540,9930,9850,9930,9820,11752
|
|
20240516,092300,4164759120,9850,9780,9850,9750,10156
|
|
20240516,092200,4065293150,9780,9840,9940,9780,23908
|
|
20240516,092100,3829662500,9830,9890,9940,9710,18125
|
|
20240516,092000,3651613330,9890,9950,9970,9840,10454
|
|
20240516,091900,3548021920,9950,9980,9980,9900,21925
|
|
20240516,091800,3330167450,9970,10040,10050,9970,19504
|
|
20240516,091700,3135402790,10040,10090,10100,9900,34158
|
|
20240516,091600,2793367090,10090,9910,10130,9890,53854
|
|
20240516,091500,2253510130,9910,9800,9930,9790,27910
|
|
20240516,091400,1978494990,9800,9680,9850,9670,26887
|
|
20240516,091300,1716216480,9680,9630,9690,9610,11799
|
|
20240516,091200,1602320150,9630,9670,9680,9530,7375
|
|
20240516,091100,1531509400,9660,9470,9670,9470,16280
|
|
20240516,091000,1375266400,9450,9410,9510,9410,6150
|
|
20240516,090900,1317058600,9420,9380,9430,9380,2697
|
|
20240516,090800,1291690680,9380,9430,9440,9350,11509
|
|
20240516,090700,1183393530,9410,9500,9500,9410,8500
|
|
20240516,090600,1103035520,9500,9550,9600,9500,6852
|
|
20240516,090500,1037751140,9560,9570,9590,9540,4354
|
|
20240516,090400,996103190,9570,9690,9690,9550,13720
|
|
20240516,090300,864674610,9690,9670,9700,9640,19959
|
|
20240516,090200,671488470,9670,9700,9700,9580,18049
|
|
20240516,090100,497477460,9700,9550,9740,9550,18115
|
|
20240516,090000,322807500,9550,9610,9660,9540,33600
|