698 lines
34 KiB
CSV
698 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,203500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,203400,5712479760,9750,9750,9750,9750,0
|
|
20240523,203300,5712479760,9750,9750,9750,9750,0
|
|
20240523,203200,5712479760,9750,9750,9750,9750,0
|
|
20240523,203100,5712479760,9750,9750,9750,9750,0
|
|
20240523,203000,5712479760,9750,9750,9750,9750,0
|
|
20240523,202900,5712479760,9750,9750,9750,9750,0
|
|
20240523,202800,5712479760,9750,9750,9750,9750,0
|
|
20240523,202700,5712479760,9750,9750,9750,9750,0
|
|
20240523,202600,5712479760,9750,9750,9750,9750,0
|
|
20240523,202500,5712479760,9750,9750,9750,9750,0
|
|
20240523,202400,5712479760,9750,9750,9750,9750,0
|
|
20240523,202300,5712479760,9750,9750,9750,9750,0
|
|
20240523,202200,5712479760,9750,9750,9750,9750,0
|
|
20240523,202100,5712479760,9750,9750,9750,9750,0
|
|
20240523,202000,5712479760,9750,9750,9750,9750,0
|
|
20240523,201900,5712479760,9750,9750,9750,9750,0
|
|
20240523,201800,5712479760,9750,9750,9750,9750,0
|
|
20240523,201700,5712479760,9750,9750,9750,9750,0
|
|
20240523,201600,5712479760,9750,9750,9750,9750,0
|
|
20240523,201500,5712479760,9750,9750,9750,9750,0
|
|
20240523,201400,5712479760,9750,9750,9750,9750,0
|
|
20240523,201300,5712479760,9750,9750,9750,9750,0
|
|
20240523,201200,5712479760,9750,9750,9750,9750,0
|
|
20240523,201100,5712479760,9750,9750,9750,9750,0
|
|
20240523,201000,5712479760,9750,9750,9750,9750,0
|
|
20240523,200900,5712479760,9750,9750,9750,9750,0
|
|
20240523,200800,5712479760,9750,9750,9750,9750,0
|
|
20240523,200700,5712479760,9750,9750,9750,9750,0
|
|
20240523,200600,5712479760,9750,9750,9750,9750,0
|
|
20240523,200500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,200400,5712479760,9750,9750,9750,9750,0
|
|
20240523,200300,5712479760,9750,9750,9750,9750,0
|
|
20240523,200200,5712479760,9750,9750,9750,9750,0
|
|
20240523,200100,5712479760,9750,9750,9750,9750,0
|
|
20240523,200000,5712479760,9750,9750,9750,9750,0
|
|
20240523,195900,5712479760,9750,9750,9750,9750,0
|
|
20240523,195800,5712479760,9750,9750,9750,9750,0
|
|
20240523,195700,5712479760,9750,9750,9750,9750,0
|
|
20240523,195600,5712479760,9750,9750,9750,9750,0
|
|
20240523,195500,5712479760,9750,9750,9750,9750,0
|
|
20240523,195400,5712479760,9750,9750,9750,9750,0
|
|
20240523,195300,5712479760,9750,9750,9750,9750,0
|
|
20240523,195200,5712479760,9750,9750,9750,9750,0
|
|
20240523,195100,5712479760,9750,9750,9750,9750,0
|
|
20240523,195000,5712479760,9750,9750,9750,9750,0
|
|
20240523,194900,5712479760,9750,9750,9750,9750,0
|
|
20240523,194800,5712479760,9750,9750,9750,9750,0
|
|
20240523,194700,5712479760,9750,9750,9750,9750,0
|
|
20240523,194600,5712479760,9750,9750,9750,9750,0
|
|
20240523,194500,5712479760,9750,9750,9750,9750,0
|
|
20240523,194400,5712479760,9750,9750,9750,9750,0
|
|
20240523,194300,5712479760,9750,9750,9750,9750,0
|
|
20240523,194200,5712479760,9750,9750,9750,9750,0
|
|
20240523,194100,5712479760,9750,9750,9750,9750,0
|
|
20240523,194000,5712479760,9750,9750,9750,9750,0
|
|
20240523,193900,5712479760,9750,9750,9750,9750,0
|
|
20240523,193800,5712479760,9750,9750,9750,9750,0
|
|
20240523,193700,5712479760,9750,9750,9750,9750,0
|
|
20240523,193600,5712479760,9750,9750,9750,9750,0
|
|
20240523,193500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,193400,5712479760,9750,9750,9750,9750,0
|
|
20240523,193300,5712479760,9750,9750,9750,9750,0
|
|
20240523,193200,5712479760,9750,9750,9750,9750,0
|
|
20240523,193100,5712479760,9750,9750,9750,9750,0
|
|
20240523,193000,5712479760,9750,9750,9750,9750,0
|
|
20240523,192900,5712479760,9750,9750,9750,9750,0
|
|
20240523,192800,5712479760,9750,9750,9750,9750,0
|
|
20240523,192700,5712479760,9750,9750,9750,9750,0
|
|
20240523,192600,5712479760,9750,9750,9750,9750,0
|
|
20240523,192500,5712479760,9750,9750,9750,9750,0
|
|
20240523,192400,5712479760,9750,9750,9750,9750,0
|
|
20240523,192300,5712479760,9750,9750,9750,9750,0
|
|
20240523,192200,5712479760,9750,9750,9750,9750,0
|
|
20240523,192100,5712479760,9750,9750,9750,9750,0
|
|
20240523,192000,5712479760,9750,9750,9750,9750,0
|
|
20240523,191900,5712479760,9750,9750,9750,9750,0
|
|
20240523,191800,5712479760,9750,9750,9750,9750,0
|
|
20240523,191700,5712479760,9750,9750,9750,9750,0
|
|
20240523,191600,5712479760,9750,9750,9750,9750,0
|
|
20240523,191500,5712479760,9750,9750,9750,9750,0
|
|
20240523,191400,5712479760,9750,9750,9750,9750,0
|
|
20240523,191300,5712479760,9750,9750,9750,9750,0
|
|
20240523,191200,5712479760,9750,9750,9750,9750,0
|
|
20240523,191100,5712479760,9750,9750,9750,9750,0
|
|
20240523,191000,5712479760,9750,9750,9750,9750,0
|
|
20240523,190900,5712479760,9750,9750,9750,9750,0
|
|
20240523,190800,5712479760,9750,9750,9750,9750,0
|
|
20240523,190700,5712479760,9750,9750,9750,9750,0
|
|
20240523,190600,5712479760,9750,9750,9750,9750,0
|
|
20240523,190500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,190400,5712479760,9750,9750,9750,9750,0
|
|
20240523,190300,5712479760,9750,9750,9750,9750,0
|
|
20240523,190200,5712479760,9750,9750,9750,9750,0
|
|
20240523,190100,5712479760,9750,9750,9750,9750,0
|
|
20240523,190000,5712479760,9750,9750,9750,9750,0
|
|
20240523,185900,5712479760,9750,9750,9750,9750,0
|
|
20240523,185800,5712479760,9750,9750,9750,9750,0
|
|
20240523,185700,5712479760,9750,9750,9750,9750,0
|
|
20240523,185600,5712479760,9750,9750,9750,9750,0
|
|
20240523,185500,5712479760,9750,9750,9750,9750,0
|
|
20240523,185400,5712479760,9750,9750,9750,9750,0
|
|
20240523,185300,5712479760,9750,9750,9750,9750,0
|
|
20240523,185200,5712479760,9750,9750,9750,9750,0
|
|
20240523,185100,5712479760,9750,9750,9750,9750,0
|
|
20240523,185000,5712479760,9750,9750,9750,9750,0
|
|
20240523,184900,5712479760,9750,9750,9750,9750,0
|
|
20240523,184800,5712479760,9750,9750,9750,9750,0
|
|
20240523,184700,5712479760,9750,9750,9750,9750,0
|
|
20240523,184600,5712479760,9750,9750,9750,9750,0
|
|
20240523,184500,5712479760,9750,9750,9750,9750,0
|
|
20240523,184400,5712479760,9750,9750,9750,9750,0
|
|
20240523,184300,5712479760,9750,9750,9750,9750,0
|
|
20240523,184200,5712479760,9750,9750,9750,9750,0
|
|
20240523,184100,5712479760,9750,9750,9750,9750,0
|
|
20240523,184000,5712479760,9750,9750,9750,9750,0
|
|
20240523,183900,5712479760,9750,9750,9750,9750,0
|
|
20240523,183800,5712479760,9750,9750,9750,9750,0
|
|
20240523,183700,5712479760,9750,9750,9750,9750,0
|
|
20240523,183600,5712479760,9750,9750,9750,9750,0
|
|
20240523,183500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,183400,5712479760,9750,9750,9750,9750,0
|
|
20240523,183300,5712479760,9750,9750,9750,9750,0
|
|
20240523,183200,5712479760,9750,9750,9750,9750,0
|
|
20240523,183100,5712479760,9750,9750,9750,9750,0
|
|
20240523,183000,5712479760,9750,9750,9750,9750,0
|
|
20240523,182900,5712479760,9750,9750,9750,9750,0
|
|
20240523,182800,5712479760,9750,9750,9750,9750,0
|
|
20240523,182700,5712479760,9750,9750,9750,9750,0
|
|
20240523,182600,5712479760,9750,9750,9750,9750,0
|
|
20240523,182500,5712479760,9750,9750,9750,9750,0
|
|
20240523,182400,5712479760,9750,9750,9750,9750,0
|
|
20240523,182300,5712479760,9750,9750,9750,9750,0
|
|
20240523,182200,5712479760,9750,9750,9750,9750,0
|
|
20240523,182100,5712479760,9750,9750,9750,9750,0
|
|
20240523,182000,5712479760,9750,9750,9750,9750,0
|
|
20240523,181900,5712479760,9750,9750,9750,9750,0
|
|
20240523,181800,5712479760,9750,9750,9750,9750,0
|
|
20240523,181700,5712479760,9750,9750,9750,9750,0
|
|
20240523,181600,5712479760,9750,9750,9750,9750,0
|
|
20240523,181500,5712479760,9750,9750,9750,9750,0
|
|
20240523,181400,5712479760,9750,9750,9750,9750,0
|
|
20240523,181300,5712479760,9750,9750,9750,9750,0
|
|
20240523,181200,5712479760,9750,9750,9750,9750,0
|
|
20240523,181100,5712479760,9750,9750,9750,9750,0
|
|
20240523,181000,5712479760,9750,9750,9750,9750,0
|
|
20240523,180900,5712479760,9750,9750,9750,9750,0
|
|
20240523,180800,5712479760,9750,9750,9750,9750,0
|
|
20240523,180700,5712479760,9750,9750,9750,9750,0
|
|
20240523,180600,5712479760,9750,9750,9750,9750,0
|
|
20240523,180500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,180400,5712479760,9750,9750,9750,9750,0
|
|
20240523,180300,5712479760,9750,9750,9750,9750,0
|
|
20240523,180200,5712479760,9750,9750,9750,9750,0
|
|
20240523,180100,5712479760,9750,9750,9750,9750,0
|
|
20240523,180000,5712479760,9750,9750,9750,9750,0
|
|
20240523,175900,5712479760,9750,9750,9750,9750,0
|
|
20240523,175800,5712479760,9750,9750,9750,9750,0
|
|
20240523,175700,5712479760,9750,9750,9750,9750,0
|
|
20240523,175600,5712479760,9750,9750,9750,9750,0
|
|
20240523,175500,5712479760,9750,9750,9750,9750,0
|
|
20240523,175400,5712479760,9750,9750,9750,9750,0
|
|
20240523,175300,5712479760,9750,9750,9750,9750,0
|
|
20240523,175200,5712479760,9750,9750,9750,9750,0
|
|
20240523,175100,5712479760,9750,9750,9750,9750,0
|
|
20240523,175000,5712479760,9750,9750,9750,9750,0
|
|
20240523,174900,5712479760,9750,9750,9750,9750,0
|
|
20240523,174800,5712479760,9750,9750,9750,9750,0
|
|
20240523,174700,5712479760,9750,9750,9750,9750,0
|
|
20240523,174600,5712479760,9750,9750,9750,9750,0
|
|
20240523,174500,5712479760,9750,9750,9750,9750,0
|
|
20240523,174400,5712479760,9750,9750,9750,9750,0
|
|
20240523,174300,5712479760,9750,9750,9750,9750,0
|
|
20240523,174200,5712479760,9750,9750,9750,9750,0
|
|
20240523,174100,5712479760,9750,9750,9750,9750,0
|
|
20240523,174000,5712479760,9750,9750,9750,9750,0
|
|
20240523,173900,5712479760,9750,9750,9750,9750,0
|
|
20240523,173800,5712479760,9750,9750,9750,9750,0
|
|
20240523,173700,5712479760,9750,9750,9750,9750,0
|
|
20240523,173600,5712479760,9750,9750,9750,9750,0
|
|
20240523,173500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,173400,5712479760,9750,9750,9750,9750,0
|
|
20240523,173300,5712479760,9750,9750,9750,9750,0
|
|
20240523,173200,5712479760,9750,9750,9750,9750,0
|
|
20240523,173100,5712479760,9750,9750,9750,9750,0
|
|
20240523,173000,5712479760,9750,9750,9750,9750,0
|
|
20240523,172900,5712479760,9750,9750,9750,9750,0
|
|
20240523,172800,5712479760,9750,9750,9750,9750,0
|
|
20240523,172700,5712479760,9750,9750,9750,9750,0
|
|
20240523,172600,5712479760,9750,9750,9750,9750,0
|
|
20240523,172500,5712479760,9750,9750,9750,9750,0
|
|
20240523,172400,5712479760,9750,9750,9750,9750,0
|
|
20240523,172300,5712479760,9750,9750,9750,9750,0
|
|
20240523,172200,5712479760,9750,9750,9750,9750,0
|
|
20240523,172100,5712479760,9750,9750,9750,9750,0
|
|
20240523,172000,5712479760,9750,9750,9750,9750,0
|
|
20240523,171900,5712479760,9750,9750,9750,9750,0
|
|
20240523,171800,5712479760,9750,9750,9750,9750,0
|
|
20240523,171700,5712479760,9750,9750,9750,9750,0
|
|
20240523,171600,5712479760,9750,9750,9750,9750,0
|
|
20240523,171500,5712479760,9750,9750,9750,9750,0
|
|
20240523,171400,5712479760,9750,9750,9750,9750,0
|
|
20240523,171300,5712479760,9750,9750,9750,9750,0
|
|
20240523,171200,5712479760,9750,9750,9750,9750,0
|
|
20240523,171100,5712479760,9750,9750,9750,9750,0
|
|
20240523,171000,5712479760,9750,9750,9750,9750,0
|
|
20240523,170900,5712479760,9750,9750,9750,9750,0
|
|
20240523,170800,5712479760,9750,9750,9750,9750,0
|
|
20240523,170700,5712479760,9750,9750,9750,9750,0
|
|
20240523,170600,5712479760,9750,9750,9750,9750,0
|
|
20240523,170500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,170400,5712479760,9750,9750,9750,9750,0
|
|
20240523,170300,5712479760,9750,9750,9750,9750,0
|
|
20240523,170200,5712479760,9750,9750,9750,9750,0
|
|
20240523,170100,5712479760,9750,9750,9750,9750,0
|
|
20240523,170000,5712479760,9750,9750,9750,9750,0
|
|
20240523,165900,5712479760,9750,9750,9750,9750,0
|
|
20240523,165800,5712479760,9750,9750,9750,9750,0
|
|
20240523,165700,5712479760,9750,9750,9750,9750,0
|
|
20240523,165600,5712479760,9750,9750,9750,9750,0
|
|
20240523,165500,5712479760,9750,9750,9750,9750,0
|
|
20240523,165400,5712479760,9750,9750,9750,9750,0
|
|
20240523,165300,5712479760,9750,9750,9750,9750,0
|
|
20240523,165200,5712479760,9750,9750,9750,9750,0
|
|
20240523,165100,5712479760,9750,9750,9750,9750,0
|
|
20240523,165000,5712479760,9750,9750,9750,9750,0
|
|
20240523,164900,5712479760,9750,9750,9750,9750,0
|
|
20240523,164800,5712479760,9750,9750,9750,9750,0
|
|
20240523,164700,5712479760,9750,9750,9750,9750,0
|
|
20240523,164600,5712479760,9750,9750,9750,9750,0
|
|
20240523,164500,5712479760,9750,9750,9750,9750,0
|
|
20240523,164400,5712479760,9750,9750,9750,9750,0
|
|
20240523,164300,5712479760,9750,9750,9750,9750,0
|
|
20240523,164200,5712479760,9750,9750,9750,9750,0
|
|
20240523,164100,5712479760,9750,9750,9750,9750,0
|
|
20240523,164000,5712479760,9750,9750,9750,9750,0
|
|
20240523,163900,5712479760,9750,9750,9750,9750,0
|
|
20240523,163800,5712479760,9750,9750,9750,9750,0
|
|
20240523,163700,5712479760,9750,9750,9750,9750,0
|
|
20240523,163600,5712479760,9750,9750,9750,9750,0
|
|
20240523,163500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,163400,5712479760,9750,9750,9750,9750,0
|
|
20240523,163300,5712479760,9750,9750,9750,9750,0
|
|
20240523,163200,5712479760,9750,9750,9750,9750,0
|
|
20240523,163100,5712479760,9750,9750,9750,9750,0
|
|
20240523,163000,5712479760,9750,9750,9750,9750,0
|
|
20240523,162900,5712479760,9750,9750,9750,9750,0
|
|
20240523,162800,5712479760,9750,9750,9750,9750,0
|
|
20240523,162700,5712479760,9750,9750,9750,9750,0
|
|
20240523,162600,5712479760,9750,9750,9750,9750,0
|
|
20240523,162500,5712479760,9750,9750,9750,9750,0
|
|
20240523,162400,5712479760,9750,9750,9750,9750,0
|
|
20240523,162300,5712479760,9750,9750,9750,9750,0
|
|
20240523,162200,5712479760,9750,9750,9750,9750,0
|
|
20240523,162100,5712479760,9750,9750,9750,9750,0
|
|
20240523,162000,5712479760,9750,9750,9750,9750,0
|
|
20240523,161900,5712479760,9750,9750,9750,9750,0
|
|
20240523,161800,5712479760,9750,9750,9750,9750,0
|
|
20240523,161700,5712479760,9750,9750,9750,9750,0
|
|
20240523,161600,5712479760,9750,9750,9750,9750,0
|
|
20240523,161500,5712479760,9750,9750,9750,9750,0
|
|
20240523,161400,5712479760,9750,9750,9750,9750,0
|
|
20240523,161300,5712479760,9750,9750,9750,9750,0
|
|
20240523,161200,5712479760,9750,9750,9750,9750,0
|
|
20240523,161100,5712479760,9750,9750,9750,9750,0
|
|
20240523,161000,5712479760,9750,9750,9750,9750,0
|
|
20240523,160900,5712479760,9750,9750,9750,9750,0
|
|
20240523,160800,5712479760,9750,9750,9750,9750,0
|
|
20240523,160700,5712479760,9750,9750,9750,9750,0
|
|
20240523,160600,5712479760,9750,9750,9750,9750,0
|
|
20240523,160500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,160400,5712479760,9750,9750,9750,9750,0
|
|
20240523,160300,5712479760,9750,9750,9750,9750,0
|
|
20240523,160200,5712479760,9750,9750,9750,9750,0
|
|
20240523,160100,5712479760,9750,9750,9750,9750,0
|
|
20240523,160000,5712479760,9750,9750,9750,9750,0
|
|
20240523,155900,5712479760,9750,9750,9750,9750,0
|
|
20240523,155800,5712479760,9750,9750,9750,9750,0
|
|
20240523,155700,5712479760,9750,9750,9750,9750,0
|
|
20240523,155600,5712479760,9750,9750,9750,9750,0
|
|
20240523,155500,5712479760,9750,9750,9750,9750,0
|
|
20240523,155400,5712479760,9750,9750,9750,9750,0
|
|
20240523,155300,5712479760,9750,9750,9750,9750,0
|
|
20240523,155200,5712479760,9750,9750,9750,9750,0
|
|
20240523,155100,5712479760,9750,9750,9750,9750,0
|
|
20240523,155000,5712479760,9750,9750,9750,9750,0
|
|
20240523,154900,5712479760,9750,9750,9750,9750,0
|
|
20240523,154800,5712479760,9750,9750,9750,9750,0
|
|
20240523,154700,5712479760,9750,9750,9750,9750,0
|
|
20240523,154600,5712479760,9750,9750,9750,9750,0
|
|
20240523,154500,5712479760,9750,9750,9750,9750,0
|
|
20240523,154400,5712479760,9750,9750,9750,9750,0
|
|
20240523,154300,5712479760,9750,9750,9750,9750,0
|
|
20240523,154200,5712479760,9750,9750,9750,9750,0
|
|
20240523,154100,5712479760,9750,9750,9750,9750,0
|
|
20240523,154000,5712479760,9750,9750,9750,9750,0
|
|
20240523,153900,5712479760,9750,9750,9750,9750,0
|
|
20240523,153800,5712479760,9750,9750,9750,9750,0
|
|
20240523,153700,5712479760,9750,9750,9750,9750,0
|
|
20240523,153600,5712479760,9750,9750,9750,9750,0
|
|
20240523,153500,5712479760,9750,9750,9750,9750,6117
|
|
20240523,153400,5712479760,9750,9750,9750,9750,0
|
|
20240523,153300,5712479760,9750,9750,9750,9750,0
|
|
20240523,153200,5712479760,9750,9750,9750,9750,0
|
|
20240523,153100,5712479760,9750,9750,9750,9750,0
|
|
20240523,153000,5712479760,9750,9750,9750,9750,6117
|
|
20240523,152900,5652839010,9780,9780,9780,9780,0
|
|
20240523,152800,5652839010,9780,9780,9780,9780,0
|
|
20240523,152700,5652839010,9780,9780,9780,9780,0
|
|
20240523,152600,5652839010,9780,9780,9780,9780,0
|
|
20240523,152500,5652839010,9780,9780,9780,9780,0
|
|
20240523,152400,5652839010,9780,9780,9780,9780,0
|
|
20240523,152300,5652839010,9780,9780,9780,9780,0
|
|
20240523,152200,5652839010,9780,9780,9780,9780,0
|
|
20240523,152100,5652839010,9780,9780,9780,9780,0
|
|
20240523,152000,5652839010,9780,9780,9780,9780,0
|
|
20240523,151900,5652839010,9780,9780,9780,9750,1397
|
|
20240523,151800,5639186470,9760,9780,9790,9760,1334
|
|
20240523,151700,5626157840,9780,9790,9810,9780,1437
|
|
20240523,151600,5612092370,9810,9770,9810,9760,1467
|
|
20240523,151500,5597735880,9770,9780,9780,9760,1393
|
|
20240523,151400,5584134170,9770,9780,9780,9750,358
|
|
20240523,151300,5580636960,9780,9740,9780,9740,140
|
|
20240523,151200,5579271280,9740,9780,9780,9740,2474
|
|
20240523,151100,5555146940,9760,9760,9780,9760,3251
|
|
20240523,151000,5523371640,9780,9760,9780,9760,915
|
|
20240523,150900,5514429940,9760,9760,9770,9760,1188
|
|
20240523,150800,5502829390,9770,9760,9770,9760,263
|
|
20240523,150700,5500262130,9760,9770,9770,9750,2283
|
|
20240523,150600,5477977970,9770,9770,9770,9760,603
|
|
20240523,150500,5472087390,9770,9770,9770,9760,343
|
|
20240523,150400,5468738010,9760,9770,9770,9760,233
|
|
20240523,150300,5466461610,9770,9760,9770,9760,1169
|
|
20240523,150200,5455049150,9760,9780,9780,9760,1499
|
|
20240523,150100,5440406290,9780,9770,9780,9770,520
|
|
20240523,150000,5435324180,9760,9760,9770,9760,325
|
|
20240523,145900,5432151070,9760,9770,9770,9760,518
|
|
20240523,145800,5427092260,9760,9760,9760,9750,376
|
|
20240523,145700,5423423040,9760,9750,9760,9750,801
|
|
20240523,145600,5415609440,9750,9760,9760,9750,689
|
|
20240523,145500,5408887930,9750,9750,9760,9750,52
|
|
20240523,145400,5408380490,9760,9750,9760,9750,1321
|
|
20240523,145300,5395499130,9750,9750,9750,9740,295
|
|
20240523,145200,5392623190,9740,9750,9750,9740,247
|
|
20240523,145100,5390215840,9750,9750,9750,9740,1698
|
|
20240523,145000,5373662720,9760,9760,9760,9750,1204
|
|
20240523,144900,5361922030,9760,9760,9760,9750,142
|
|
20240523,144800,5360536120,9760,9760,9770,9760,1455
|
|
20240523,144700,5346333600,9760,9780,9790,9760,1218
|
|
20240523,144600,5334431850,9790,9790,9790,9780,306
|
|
20240523,144500,5331437160,9790,9790,9790,9780,850
|
|
20240523,144400,5323122510,9790,9770,9790,9770,489
|
|
20240523,144300,5318336760,9770,9780,9780,9770,123
|
|
20240523,144200,5317133840,9770,9780,9780,9760,154
|
|
20240523,144100,5315630110,9780,9770,9780,9770,521
|
|
20240523,144000,5310538280,9770,9770,9770,9770,121
|
|
20240523,143900,5309356110,9770,9790,9790,9760,1684
|
|
20240523,143800,5292901150,9790,9790,9810,9780,1255
|
|
20240523,143700,5280613640,9790,9790,9810,9780,1555
|
|
20240523,143600,5265380860,9780,9790,9800,9780,393
|
|
20240523,143500,5261536270,9790,9790,9790,9780,162
|
|
20240523,143400,5259950300,9790,9770,9790,9770,195
|
|
20240523,143300,5258041710,9770,9780,9780,9770,573
|
|
20240523,143200,5252439430,9790,9790,9800,9780,629
|
|
20240523,143100,5246281460,9790,9790,9790,9790,255
|
|
20240523,143000,5243785010,9770,9800,9810,9770,475
|
|
20240523,142900,5239131540,9770,9790,9810,9770,741
|
|
20240523,142800,5231867290,9760,9790,9810,9760,1835
|
|
20240523,142700,5213922150,9810,9810,9810,9790,331
|
|
20240523,142600,5210679040,9800,9800,9800,9770,519
|
|
20240523,142500,5205593560,9770,9780,9800,9760,717
|
|
20240523,142400,5198573610,9780,9760,9780,9760,1156
|
|
20240523,142300,5187279890,9760,9750,9760,9750,76
|
|
20240523,142200,5186538320,9760,9740,9760,9740,299
|
|
20240523,142100,5183624060,9760,9760,9760,9760,138
|
|
20240523,142000,5182277180,9730,9730,9750,9730,230
|
|
20240523,141900,5180038620,9730,9730,9730,9730,504
|
|
20240523,141800,5175134700,9730,9750,9750,9730,210
|
|
20240523,141700,5173087230,9750,9750,9760,9750,1519
|
|
20240523,141600,5158276580,9750,9750,9750,9750,344
|
|
20240523,141500,5154922580,9750,9720,9760,9720,1149
|
|
20240523,141400,5143715720,9720,9740,9740,9720,348
|
|
20240523,141300,5140330400,9740,9740,9740,9740,130
|
|
20240523,141200,5139064200,9750,9740,9750,9720,657
|
|
20240523,141100,5132659290,9740,9750,9750,9740,820
|
|
20240523,141000,5124664340,9750,9740,9760,9740,457
|
|
20240523,140900,5120210410,9740,9740,9740,9730,406
|
|
20240523,140800,5116256910,9720,9760,9760,9720,682
|
|
20240523,140700,5109621890,9740,9750,9750,9740,278
|
|
20240523,140600,5106912330,9760,9760,9760,9750,291
|
|
20240523,140500,5104073380,9750,9740,9760,9740,116
|
|
20240523,140400,5102942330,9740,9750,9750,9740,661
|
|
20240523,140300,5096499680,9750,9740,9750,9740,309
|
|
20240523,140200,5093488720,9740,9750,9750,9740,227
|
|
20240523,140100,5091276490,9750,9750,9750,9750,187
|
|
20240523,140000,5089453240,9740,9740,9750,9740,251
|
|
20240523,135900,5087008200,9730,9730,9730,9720,786
|
|
20240523,135800,5079363120,9730,9730,9730,9730,223
|
|
20240523,135700,5077193330,9730,9700,9730,9700,629
|
|
20240523,135600,5071091820,9700,9730,9740,9700,4233
|
|
20240523,135500,5030015110,9720,9720,9730,9720,917
|
|
20240523,135400,5021100780,9720,9730,9730,9720,88
|
|
20240523,135300,5020244820,9730,9740,9740,9730,303
|
|
20240523,135200,5017295070,9740,9740,9750,9740,701
|
|
20240523,135100,5010465000,9740,9770,9770,9740,784
|
|
20240523,135000,5002824210,9760,9740,9760,9740,520
|
|
20240523,134900,4997754230,9750,9720,9750,9720,252
|
|
20240523,134800,4995298540,9740,9750,9750,9740,103
|
|
20240523,134700,4994294310,9700,9720,9750,9700,3017
|
|
20240523,134600,4964983550,9720,9690,9720,9690,308
|
|
20240523,134500,4961993870,9690,9720,9740,9690,5354
|
|
20240523,134400,4910027460,9710,9720,9740,9710,876
|
|
20240523,134300,4901515930,9730,9730,9730,9710,1090
|
|
20240523,134200,4890920660,9730,9720,9730,9700,2730
|
|
20240523,134100,4864412970,9720,9740,9740,9710,2913
|
|
20240523,134000,4836094720,9740,9740,9750,9740,241
|
|
20240523,133900,4833745110,9750,9740,9750,9740,452
|
|
20240523,133800,4829340220,9750,9750,9750,9740,114
|
|
20240523,133700,4828228750,9760,9740,9760,9740,204
|
|
20240523,133600,4826239740,9730,9760,9760,9730,2002
|
|
20240523,133500,4806750830,9750,9770,9770,9750,404
|
|
20240523,133400,4802808090,9770,9760,9770,9760,287
|
|
20240523,133300,4800006070,9750,9760,9760,9750,163
|
|
20240523,133200,4798415410,9770,9740,9770,9740,873
|
|
20240523,133100,4789903040,9720,9740,9740,9720,935
|
|
20240523,133000,4780803030,9740,9750,9750,9740,1583
|
|
20240523,132900,4765380800,9740,9770,9770,9740,4166
|
|
20240523,132800,4724736690,9780,9770,9780,9770,1176
|
|
20240523,132700,4713246780,9770,9800,9820,9770,4318
|
|
20240523,132600,4671006170,9790,9790,9810,9790,1224
|
|
20240523,132500,4659019990,9790,9790,9820,9780,2738
|
|
20240523,132400,4632218430,9790,9810,9810,9790,786
|
|
20240523,132300,4624518990,9810,9810,9820,9790,244
|
|
20240523,132200,4622126660,9810,9800,9810,9800,169
|
|
20240523,132100,4620470070,9800,9800,9800,9790,481
|
|
20240523,132000,4615757970,9800,9820,9820,9790,562
|
|
20240523,131900,4610246550,9820,9810,9820,9810,192
|
|
20240523,131800,4608362150,9810,9810,9810,9790,555
|
|
20240523,131700,4602922530,9810,9810,9820,9810,504
|
|
20240523,131600,4597977280,9790,9820,9820,9790,414
|
|
20240523,131500,4593915140,9790,9840,9840,9790,2298
|
|
20240523,131400,4571376030,9840,9820,9840,9820,270
|
|
20240523,131300,4568720160,9830,9830,9830,9820,262
|
|
20240523,131200,4566144720,9830,9830,9830,9830,123
|
|
20240523,131100,4564935630,9820,9810,9820,9810,19
|
|
20240523,131000,4564749070,9820,9830,9830,9820,391
|
|
20240523,130900,4560908110,9820,9840,9840,9820,466
|
|
20240523,130800,4556323870,9840,9840,9840,9820,296
|
|
20240523,130700,4553411960,9840,9830,9840,9830,1073
|
|
20240523,130600,4542863340,9830,9820,9840,9820,52
|
|
20240523,130500,4542352250,9830,9840,9850,9830,107
|
|
20240523,130400,4541299360,9840,9840,9860,9840,507
|
|
20240523,130300,4536306030,9840,9840,9850,9840,325
|
|
20240523,130200,4533107350,9840,9820,9840,9820,318
|
|
20240523,130100,4529978990,9830,9830,9830,9820,161
|
|
20240523,130000,4528396550,9820,9800,9820,9800,1783
|
|
20240523,125900,4510900850,9790,9800,9800,9780,3165
|
|
20240523,125800,4479918330,9800,9800,9810,9790,533
|
|
20240523,125700,4474693970,9800,9800,9800,9800,2169
|
|
20240523,125600,4453437770,9810,9820,9820,9810,871
|
|
20240523,125500,4444891620,9830,9820,9830,9820,276
|
|
20240523,125400,4442180110,9830,9820,9830,9820,203
|
|
20240523,125300,4440185340,9820,9810,9820,9810,498
|
|
20240523,125200,4435299630,9810,9820,9820,9800,427
|
|
20240523,125100,4431111290,9820,9810,9820,9800,198
|
|
20240523,125000,4429168380,9820,9820,9820,9820,621
|
|
20240523,124900,4423070160,9820,9800,9820,9800,1665
|
|
20240523,124800,4406741020,9830,9810,9830,9810,147
|
|
20240523,124700,4405296810,9800,9820,9820,9800,288
|
|
20240523,124600,4402470940,9800,9820,9820,9800,698
|
|
20240523,124500,4395628270,9830,9810,9830,9810,110
|
|
20240523,124400,4394547090,9830,9820,9830,9800,627
|
|
20240523,124300,4388394500,9820,9800,9820,9790,645
|
|
20240523,124200,4382071900,9800,9800,9830,9790,1924
|
|
20240523,124100,4363223890,9800,9830,9840,9800,7665
|
|
20240523,124000,4288051640,9830,9850,9850,9820,639
|
|
20240523,123900,4281766680,9850,9840,9850,9840,339
|
|
20240523,123800,4278427630,9850,9830,9850,9830,128
|
|
20240523,123700,4277168050,9840,9830,9840,9830,309
|
|
20240523,123600,4274130280,9830,9850,9850,9830,105
|
|
20240523,123500,4273096520,9850,9830,9850,9830,550
|
|
20240523,123400,4267687080,9830,9830,9860,9830,139
|
|
20240523,123300,4266318800,9840,9830,9840,9830,125
|
|
20240523,123200,4265089940,9830,9830,9830,9810,3210
|
|
20240523,123100,4233590790,9820,9850,9850,9820,1373
|
|
20240523,123000,4220097610,9850,9850,9850,9850,98
|
|
20240523,122900,4219132310,9850,9850,9850,9830,2877
|
|
20240523,122800,4190822270,9860,9870,9890,9860,3738
|
|
20240523,122700,4153956540,9870,9880,9900,9870,523
|
|
20240523,122600,4148784370,9890,9880,9890,9880,495
|
|
20240523,122500,4143892700,9900,9880,9900,9880,399
|
|
20240523,122400,4139948040,9890,9900,9900,9880,164
|
|
20240523,122300,4138325090,9880,9890,9900,9880,13
|
|
20240523,122200,4138196500,9900,9880,9900,9860,332
|
|
20240523,122100,4134917700,9860,9890,9890,9860,622
|
|
20240523,122000,4128781140,9870,9860,9870,9860,60
|
|
20240523,121900,4128188960,9860,9880,9880,9860,485
|
|
20240523,121800,4123403220,9880,9860,9880,9860,95
|
|
20240523,121700,4122466040,9860,9860,9860,9850,156
|
|
20240523,121600,4120927930,9850,9860,9860,9850,593
|
|
20240523,121500,4115085830,9860,9850,9860,9850,362
|
|
20240523,121400,4111518940,9850,9860,9860,9850,152
|
|
20240523,121300,4110020310,9870,9860,9870,9850,852
|
|
20240523,121200,4101618210,9860,9880,9890,9860,321
|
|
20240523,121100,4098448340,9880,9890,9890,9870,500
|
|
20240523,121000,4093509420,9880,9880,9890,9880,269
|
|
20240523,120900,4090851400,9890,9900,9900,9880,191
|
|
20240523,120800,4088962420,9900,9880,9900,9880,139
|
|
20240523,120700,4087587610,9880,9900,9900,9880,131
|
|
20240523,120600,4086292040,9910,9880,9910,9880,215
|
|
20240523,120500,4084164340,9890,9890,9920,9890,1117
|
|
20240523,120400,4073115480,9890,9900,9900,9890,70
|
|
20240523,120300,4072422560,9900,9930,9930,9890,168
|
|
20240523,120200,4070759380,9900,9890,9900,9890,600
|
|
20240523,120100,4064823850,9890,9870,9890,9860,1447
|
|
20240523,120000,4050542900,9870,9870,9870,9860,170
|
|
20240523,115900,4048865690,9870,9870,9870,9860,920
|
|
20240523,115800,4039792140,9870,9860,9870,9860,212
|
|
20240523,115700,4037701680,9850,9860,9860,9850,184
|
|
20240523,115600,4035889030,9860,9870,9870,9860,245
|
|
20240523,115500,4033470890,9870,9860,9870,9850,449
|
|
20240523,115400,4029046500,9860,9860,9860,9850,302
|
|
20240523,115300,4026069660,9860,9860,9860,9850,939
|
|
20240523,115200,4016812860,9860,9870,9870,9860,1041
|
|
20240523,115100,4006540490,9880,9900,9900,9880,634
|
|
20240523,115000,4000271440,9900,9920,9930,9900,1189
|
|
20240523,114900,3988496770,9920,9930,9930,9910,626
|
|
20240523,114800,3982284600,9930,9930,9940,9930,385
|
|
20240523,114700,3978460790,9940,9940,9960,9930,117
|
|
20240523,114600,3977297810,9950,9940,9950,9930,254
|
|
20240523,114500,3974772840,9940,9960,9960,9940,756
|
|
20240523,114400,3967249470,9960,9940,9960,9940,460
|
|
20240523,114300,3962674890,9950,9960,9970,9940,1259
|
|
20240523,114200,3950143370,9940,9960,9960,9940,321
|
|
20240523,114100,3946949120,9950,9940,9950,9930,167
|
|
20240523,114000,3945288240,9940,9930,9940,9900,956
|
|
20240523,113900,3935817090,9940,9920,9940,9920,366
|
|
20240523,113800,3932182050,9920,9920,9930,9920,37
|
|
20240523,113700,3931814800,9930,9920,9930,9910,103
|
|
20240523,113600,3930793100,9920,9930,9930,9920,173
|
|
20240523,113500,3929075890,9920,9930,9930,9900,1495
|
|
20240523,113400,3914261500,9930,9940,9940,9930,481
|
|
20240523,113300,3909482080,9940,9940,9950,9940,132
|
|
20240523,113200,3908168780,9950,9950,9950,9940,40
|
|
20240523,113100,3907770800,9960,9950,9960,9920,4118
|
|
20240523,113000,3866879580,9950,9950,9960,9950,288
|
|
20240523,112900,3864013970,9950,9950,9960,9950,73
|
|
20240523,112800,3863286960,9950,9950,9950,9940,200
|
|
20240523,112700,3861297240,9950,9960,9980,9950,854
|
|
20240523,112600,3852793710,9960,9990,9990,9960,2782
|
|
20240523,112500,3825051610,9980,9990,9990,9980,208
|
|
20240523,112400,3822974270,9990,10000,10000,9990,844
|
|
20240523,112300,3814541700,10000,9990,10000,9990,484
|
|
20240523,112200,3809703740,9990,9980,9990,9980,464
|
|
20240523,112100,3805068970,9990,9980,9990,9970,483
|
|
20240523,112000,3800251220,9980,9980,9980,9980,203
|
|
20240523,111900,3798225280,9970,9990,9990,9970,97
|
|
20240523,111800,3797256750,9990,9970,9990,9970,295
|
|
20240523,111700,3794310720,9990,9980,9990,9970,1211
|
|
20240523,111600,3782225820,9980,9990,10000,9980,516
|
|
20240523,111500,3777072290,9990,10010,10010,9990,306
|
|
20240523,111400,3774011700,10020,10000,10020,10000,1123
|
|
20240523,111300,3762760450,10010,10000,10010,9990,337
|
|
20240523,111200,3759389530,9990,9980,10000,9980,123
|
|
20240523,111100,3758159960,10000,9990,10000,9970,2024
|
|
20240523,111000,3737928180,9990,9980,10010,9980,185
|
|
20240523,110900,3736078300,9990,10020,10020,9980,861
|
|
20240523,110800,3727463760,10010,9970,10010,9970,2277
|
|
20240523,110700,3704707830,9980,9960,9980,9960,2388
|
|
20240523,110600,3680904630,9960,9960,9970,9910,604
|
|
20240523,110500,3674902120,9970,9950,9970,9950,385
|
|
20240523,110400,3671067060,9960,9950,9960,9950,151
|
|
20240523,110300,3669564100,9940,9940,9950,9940,570
|
|
20240523,110200,3663898290,9950,9940,9950,9940,2306
|
|
20240523,110100,3640975640,9940,9930,9940,9930,144
|
|
20240523,110000,3639544350,9930,9930,9930,9920,259
|
|
20240523,105900,3636972500,9930,9940,9940,9930,1837
|
|
20240523,105800,3618716300,9940,9950,9950,9940,778
|
|
20240523,105700,3610976230,9950,9940,9950,9940,246
|
|
20240523,105600,3608529000,9940,9950,9950,9940,569
|
|
20240523,105500,3602873070,9940,9950,9960,9940,501
|
|
20240523,105400,3597887800,9950,9930,9950,9930,226
|
|
20240523,105300,3595639780,9940,9900,9940,9900,1759
|
|
20240523,105200,3578178960,9930,9920,9930,9900,1117
|
|
20240523,105100,3567099150,9940,9910,9940,9890,1113
|
|
20240523,105000,3556061620,9910,9880,9910,9880,762
|
|
20240523,104900,3548526000,9900,9900,9900,9900,5621
|
|
20240523,104800,3492878100,9910,9880,9910,9880,1663
|
|
20240523,104700,3476421060,9870,9880,9890,9870,172
|
|
20240523,104600,3474721330,9870,9870,9890,9870,169
|
|
20240523,104500,3473051700,9870,9880,9880,9860,288
|
|
20240523,104400,3470209200,9850,9890,9890,9850,153
|
|
20240523,104300,3468696340,9890,9850,9890,9830,1083
|
|
20240523,104200,3458035560,9850,9860,9860,9850,81
|
|
20240523,104100,3457236910,9860,9850,9860,9850,52
|
|
20240523,104000,3456724230,9850,9830,9850,9830,812
|
|
20240523,103900,3448728060,9840,9830,9840,9830,77
|
|
20240523,103800,3447970690,9830,9840,9840,9830,12
|
|
20240523,103700,3447852680,9830,9820,9840,9820,154
|
|
20240523,103600,3446337440,9840,9820,9840,9810,31
|
|
20240523,103500,3446032970,9820,9800,9820,9800,170
|
|
20240523,103400,3444366930,9800,9810,9810,9800,260
|
|
20240523,103300,3441818040,9800,9810,9810,9790,2137
|
|
20240523,103200,3420875330,9800,9810,9820,9800,1329
|
|
20240523,103100,3407837680,9810,9820,9830,9810,493
|
|
20240523,103000,3402998420,9820,9850,9850,9820,2639
|
|
20240523,102900,3377048400,9850,9850,9850,9850,859
|
|
20240523,102800,3368587250,9860,9900,9900,9860,2087
|
|
20240523,102700,3347980080,9890,9870,9890,9870,2158
|
|
20240523,102600,3326648570,9870,9870,9870,9860,137
|
|
20240523,102500,3325296640,9900,9870,9900,9860,208
|
|
20240523,102400,3323239100,9850,9870,9870,9850,685
|
|
20240523,102300,3316489780,9870,9870,9870,9860,444
|
|
20240523,102200,3312111850,9860,9850,9870,9850,18
|
|
20240523,102100,3311934490,9850,9830,9870,9830,2327
|
|
20240523,102000,3289030950,9830,9870,9870,9830,5346
|
|
20240523,101900,3236346330,9880,9890,9900,9880,1287
|
|
20240523,101800,3223617390,9890,9890,9900,9890,156
|
|
20240523,101700,3222074450,9890,9890,9890,9870,1284
|
|
20240523,101600,3209396270,9880,9880,9880,9870,318
|
|
20240523,101500,3206254450,9880,9900,9900,9870,1984
|
|
20240523,101400,3186637070,9900,9910,9910,9900,1135
|
|
20240523,101300,3175398910,9910,9930,9930,9910,880
|
|
20240523,101200,3166672860,9950,9960,9970,9920,593
|
|
20240523,101100,3160773880,9960,9910,9970,9910,4112
|
|
20240523,101000,3119790190,9940,9900,9950,9900,485
|
|
20240523,100900,3114966950,9950,9940,9950,9900,622
|
|
20240523,100800,3108788370,9940,9950,9950,9890,209
|
|
20240523,100700,3106712400,9950,9880,9950,9880,942
|
|
20240523,100600,3097391440,9900,9950,9950,9880,4895
|
|
20240523,100500,3048914800,9930,9940,9950,9930,750
|
|
20240523,100400,3041457430,9950,9930,9950,9930,381
|
|
20240523,100300,3037668510,9940,9920,9940,9920,1231
|
|
20240523,100200,3025444320,9930,9930,9940,9930,917
|
|
20240523,100100,3016333150,9930,9890,9930,9890,1415
|
|
20240523,100000,3002293450,9880,9900,9920,9880,3189
|
|
20240523,095900,2970746590,9890,9880,9890,9870,922
|
|
20240523,095800,2961635160,9880,9900,9920,9880,2215
|
|
20240523,095700,2939707220,9910,9940,9940,9900,426
|
|
20240523,095600,2935484940,9910,9930,9940,9900,1892
|
|
20240523,095500,2916735340,9910,9950,9980,9910,1989
|
|
20240523,095400,2896948730,9970,9930,9990,9900,4636
|
|
20240523,095300,2850925230,9930,9990,10100,9930,12374
|
|
20240523,095200,2726972830,9990,9850,10040,9830,13813
|
|
20240523,095100,2589765010,9850,9850,9860,9800,1653
|
|
20240523,095000,2573488950,9840,9800,9840,9780,3120
|
|
20240523,094900,2542918720,9790,9810,9820,9780,1787
|
|
20240523,094800,2525395840,9810,9810,9810,9810,112
|
|
20240523,094700,2524297120,9820,9830,9840,9810,490
|
|
20240523,094600,2519480860,9830,9780,9850,9780,216
|
|
20240523,094500,2517360470,9770,9800,9820,9750,6893
|
|
20240523,094400,2449908420,9800,9870,9870,9800,5425
|
|
20240523,094300,2396532080,9870,9890,9900,9870,1265
|
|
20240523,094200,2384028640,9890,9920,9920,9890,750
|
|
20240523,094100,2376599740,9920,9910,9920,9910,708
|
|
20240523,094000,2369576520,9940,9930,9950,9900,814
|
|
20240523,093900,2361493810,9930,9900,9930,9890,977
|
|
20240523,093800,2351808130,9920,9920,9930,9890,2014
|
|
20240523,093700,2331837910,9920,9940,9940,9900,932
|
|
20240523,093600,2322588960,9900,9870,9900,9870,807
|
|
20240523,093500,2314606020,9880,9920,9920,9850,2105
|
|
20240523,093400,2293825400,9900,9920,9940,9900,4054
|
|
20240523,093300,2253656700,9940,9940,9960,9940,666
|
|
20240523,093200,2247035370,9940,9960,10000,9930,1743
|
|
20240523,093100,2229681540,9960,10030,10040,9960,4375
|
|
20240523,093000,2185908350,10040,10000,10040,10000,1207
|
|
20240523,092900,2173826320,10000,9980,10010,9980,2352
|
|
20240523,092800,2150300230,10010,10020,10060,9980,6790
|
|
20240523,092700,2082379940,10050,9970,10090,9960,5835
|
|
20240523,092600,2024020340,9970,9890,9970,9890,11309
|
|
20240523,092500,1911660520,9890,9860,9920,9850,6735
|
|
20240523,092400,1844937850,9860,9830,9860,9810,1795
|
|
20240523,092300,1827281150,9820,9800,9820,9800,1964
|
|
20240523,092200,1808028550,9800,9800,9800,9780,915
|
|
20240523,092100,1799067520,9820,9840,9850,9680,8802
|
|
20240523,092000,1712873150,9840,9760,9840,9760,6192
|
|
20240523,091900,1652164660,9750,9660,9750,9650,4798
|
|
20240523,091800,1605595310,9660,9650,9670,9650,1043
|
|
20240523,091700,1595515610,9670,9640,9690,9630,3065
|
|
20240523,091600,1565898030,9640,9600,9640,9590,2413
|
|
20240523,091500,1542673840,9600,9600,9650,9590,2394
|
|
20240523,091400,1519664290,9630,9580,9630,9570,3780
|
|
20240523,091300,1483429350,9580,9620,9630,9570,4636
|
|
20240523,091200,1438938180,9630,9660,9680,9630,6998
|
|
20240523,091100,1371323510,9650,9660,9670,9600,5946
|
|
20240523,091000,1314022010,9660,9480,9670,9470,4746
|
|
20240523,090900,1268523910,9490,9600,9600,9450,17717
|
|
20240523,090800,1100124320,9580,9630,9670,9570,11930
|
|
20240523,090700,985462980,9640,9690,9730,9640,13414
|
|
20240523,090600,855645260,9730,9660,9740,9650,9433
|
|
20240523,090500,764184040,9650,9760,9760,9650,21793
|
|
20240523,090400,553143170,9760,9790,9790,9730,5061
|
|
20240523,090300,503754050,9790,9750,9790,9740,4553
|
|
20240523,090200,459299000,9750,9730,9760,9700,11179
|
|
20240523,090100,350569110,9730,9860,9900,9730,16463
|
|
20240523,090000,189025980,9860,9900,9940,9820,19063
|