706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,204300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,204200,5948942790,9640,9640,9640,9640,0
|
|
20240527,204100,5948942790,9640,9640,9640,9640,0
|
|
20240527,204000,5948942790,9640,9640,9640,9640,0
|
|
20240527,203900,5948942790,9640,9640,9640,9640,0
|
|
20240527,203800,5948942790,9640,9640,9640,9640,0
|
|
20240527,203700,5948942790,9640,9640,9640,9640,0
|
|
20240527,203600,5948942790,9640,9640,9640,9640,0
|
|
20240527,203500,5948942790,9640,9640,9640,9640,0
|
|
20240527,203400,5948942790,9640,9640,9640,9640,0
|
|
20240527,203300,5948942790,9640,9640,9640,9640,0
|
|
20240527,203200,5948942790,9640,9640,9640,9640,0
|
|
20240527,203100,5948942790,9640,9640,9640,9640,0
|
|
20240527,203000,5948942790,9640,9640,9640,9640,0
|
|
20240527,202900,5948942790,9640,9640,9640,9640,0
|
|
20240527,202800,5948942790,9640,9640,9640,9640,0
|
|
20240527,202700,5948942790,9640,9640,9640,9640,0
|
|
20240527,202600,5948942790,9640,9640,9640,9640,0
|
|
20240527,202500,5948942790,9640,9640,9640,9640,0
|
|
20240527,202400,5948942790,9640,9640,9640,9640,0
|
|
20240527,202300,5948942790,9640,9640,9640,9640,0
|
|
20240527,202200,5948942790,9640,9640,9640,9640,0
|
|
20240527,202100,5948942790,9640,9640,9640,9640,0
|
|
20240527,202000,5948942790,9640,9640,9640,9640,0
|
|
20240527,201900,5948942790,9640,9640,9640,9640,0
|
|
20240527,201800,5948942790,9640,9640,9640,9640,0
|
|
20240527,201700,5948942790,9640,9640,9640,9640,0
|
|
20240527,201600,5948942790,9640,9640,9640,9640,0
|
|
20240527,201500,5948942790,9640,9640,9640,9640,0
|
|
20240527,201400,5948942790,9640,9640,9640,9640,0
|
|
20240527,201300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,201200,5948942790,9640,9640,9640,9640,0
|
|
20240527,201100,5948942790,9640,9640,9640,9640,0
|
|
20240527,201000,5948942790,9640,9640,9640,9640,0
|
|
20240527,200900,5948942790,9640,9640,9640,9640,0
|
|
20240527,200800,5948942790,9640,9640,9640,9640,0
|
|
20240527,200700,5948942790,9640,9640,9640,9640,0
|
|
20240527,200600,5948942790,9640,9640,9640,9640,0
|
|
20240527,200500,5948942790,9640,9640,9640,9640,0
|
|
20240527,200400,5948942790,9640,9640,9640,9640,0
|
|
20240527,200300,5948942790,9640,9640,9640,9640,0
|
|
20240527,200200,5948942790,9640,9640,9640,9640,0
|
|
20240527,200100,5948942790,9640,9640,9640,9640,0
|
|
20240527,200000,5948942790,9640,9640,9640,9640,0
|
|
20240527,195900,5948942790,9640,9640,9640,9640,0
|
|
20240527,195800,5948942790,9640,9640,9640,9640,0
|
|
20240527,195700,5948942790,9640,9640,9640,9640,0
|
|
20240527,195600,5948942790,9640,9640,9640,9640,0
|
|
20240527,195500,5948942790,9640,9640,9640,9640,0
|
|
20240527,195400,5948942790,9640,9640,9640,9640,0
|
|
20240527,195300,5948942790,9640,9640,9640,9640,0
|
|
20240527,195200,5948942790,9640,9640,9640,9640,0
|
|
20240527,195100,5948942790,9640,9640,9640,9640,0
|
|
20240527,195000,5948942790,9640,9640,9640,9640,0
|
|
20240527,194900,5948942790,9640,9640,9640,9640,0
|
|
20240527,194800,5948942790,9640,9640,9640,9640,0
|
|
20240527,194700,5948942790,9640,9640,9640,9640,0
|
|
20240527,194600,5948942790,9640,9640,9640,9640,0
|
|
20240527,194500,5948942790,9640,9640,9640,9640,0
|
|
20240527,194400,5948942790,9640,9640,9640,9640,0
|
|
20240527,194300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,194200,5948942790,9640,9640,9640,9640,0
|
|
20240527,194100,5948942790,9640,9640,9640,9640,0
|
|
20240527,194000,5948942790,9640,9640,9640,9640,0
|
|
20240527,193900,5948942790,9640,9640,9640,9640,0
|
|
20240527,193800,5948942790,9640,9640,9640,9640,0
|
|
20240527,193700,5948942790,9640,9640,9640,9640,0
|
|
20240527,193600,5948942790,9640,9640,9640,9640,0
|
|
20240527,193500,5948942790,9640,9640,9640,9640,0
|
|
20240527,193400,5948942790,9640,9640,9640,9640,0
|
|
20240527,193300,5948942790,9640,9640,9640,9640,0
|
|
20240527,193200,5948942790,9640,9640,9640,9640,0
|
|
20240527,193100,5948942790,9640,9640,9640,9640,0
|
|
20240527,193000,5948942790,9640,9640,9640,9640,0
|
|
20240527,192900,5948942790,9640,9640,9640,9640,0
|
|
20240527,192800,5948942790,9640,9640,9640,9640,0
|
|
20240527,192700,5948942790,9640,9640,9640,9640,0
|
|
20240527,192600,5948942790,9640,9640,9640,9640,0
|
|
20240527,192500,5948942790,9640,9640,9640,9640,0
|
|
20240527,192400,5948942790,9640,9640,9640,9640,0
|
|
20240527,192300,5948942790,9640,9640,9640,9640,0
|
|
20240527,192200,5948942790,9640,9640,9640,9640,0
|
|
20240527,192100,5948942790,9640,9640,9640,9640,0
|
|
20240527,192000,5948942790,9640,9640,9640,9640,0
|
|
20240527,191900,5948942790,9640,9640,9640,9640,0
|
|
20240527,191800,5948942790,9640,9640,9640,9640,0
|
|
20240527,191700,5948942790,9640,9640,9640,9640,0
|
|
20240527,191600,5948942790,9640,9640,9640,9640,0
|
|
20240527,191500,5948942790,9640,9640,9640,9640,0
|
|
20240527,191400,5948942790,9640,9640,9640,9640,0
|
|
20240527,191300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,191200,5948942790,9640,9640,9640,9640,0
|
|
20240527,191100,5948942790,9640,9640,9640,9640,0
|
|
20240527,191000,5948942790,9640,9640,9640,9640,0
|
|
20240527,190900,5948942790,9640,9640,9640,9640,0
|
|
20240527,190800,5948942790,9640,9640,9640,9640,0
|
|
20240527,190700,5948942790,9640,9640,9640,9640,0
|
|
20240527,190600,5948942790,9640,9640,9640,9640,0
|
|
20240527,190500,5948942790,9640,9640,9640,9640,0
|
|
20240527,190400,5948942790,9640,9640,9640,9640,0
|
|
20240527,190300,5948942790,9640,9640,9640,9640,0
|
|
20240527,190200,5948942790,9640,9640,9640,9640,0
|
|
20240527,190100,5948942790,9640,9640,9640,9640,0
|
|
20240527,190000,5948942790,9640,9640,9640,9640,0
|
|
20240527,185900,5948942790,9640,9640,9640,9640,0
|
|
20240527,185800,5948942790,9640,9640,9640,9640,0
|
|
20240527,185700,5948942790,9640,9640,9640,9640,0
|
|
20240527,185600,5948942790,9640,9640,9640,9640,0
|
|
20240527,185500,5948942790,9640,9640,9640,9640,0
|
|
20240527,185400,5948942790,9640,9640,9640,9640,0
|
|
20240527,185300,5948942790,9640,9640,9640,9640,0
|
|
20240527,185200,5948942790,9640,9640,9640,9640,0
|
|
20240527,185100,5948942790,9640,9640,9640,9640,0
|
|
20240527,185000,5948942790,9640,9640,9640,9640,0
|
|
20240527,184900,5948942790,9640,9640,9640,9640,0
|
|
20240527,184800,5948942790,9640,9640,9640,9640,0
|
|
20240527,184700,5948942790,9640,9640,9640,9640,0
|
|
20240527,184600,5948942790,9640,9640,9640,9640,0
|
|
20240527,184500,5948942790,9640,9640,9640,9640,0
|
|
20240527,184400,5948942790,9640,9640,9640,9640,0
|
|
20240527,184300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,184200,5948942790,9640,9640,9640,9640,0
|
|
20240527,184100,5948942790,9640,9640,9640,9640,0
|
|
20240527,184000,5948942790,9640,9640,9640,9640,0
|
|
20240527,183900,5948942790,9640,9640,9640,9640,0
|
|
20240527,183800,5948942790,9640,9640,9640,9640,0
|
|
20240527,183700,5948942790,9640,9640,9640,9640,0
|
|
20240527,183600,5948942790,9640,9640,9640,9640,0
|
|
20240527,183500,5948942790,9640,9640,9640,9640,0
|
|
20240527,183400,5948942790,9640,9640,9640,9640,0
|
|
20240527,183300,5948942790,9640,9640,9640,9640,0
|
|
20240527,183200,5948942790,9640,9640,9640,9640,0
|
|
20240527,183100,5948942790,9640,9640,9640,9640,0
|
|
20240527,183000,5948942790,9640,9640,9640,9640,0
|
|
20240527,182900,5948942790,9640,9640,9640,9640,0
|
|
20240527,182800,5948942790,9640,9640,9640,9640,0
|
|
20240527,182700,5948942790,9640,9640,9640,9640,0
|
|
20240527,182600,5948942790,9640,9640,9640,9640,0
|
|
20240527,182500,5948942790,9640,9640,9640,9640,0
|
|
20240527,182400,5948942790,9640,9640,9640,9640,0
|
|
20240527,182300,5948942790,9640,9640,9640,9640,0
|
|
20240527,182200,5948942790,9640,9640,9640,9640,0
|
|
20240527,182100,5948942790,9640,9640,9640,9640,0
|
|
20240527,182000,5948942790,9640,9640,9640,9640,0
|
|
20240527,181900,5948942790,9640,9640,9640,9640,0
|
|
20240527,181800,5948942790,9640,9640,9640,9640,0
|
|
20240527,181700,5948942790,9640,9640,9640,9640,0
|
|
20240527,181600,5948942790,9640,9640,9640,9640,0
|
|
20240527,181500,5948942790,9640,9640,9640,9640,0
|
|
20240527,181400,5948942790,9640,9640,9640,9640,0
|
|
20240527,181300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,181200,5948942790,9640,9640,9640,9640,0
|
|
20240527,181100,5948942790,9640,9640,9640,9640,0
|
|
20240527,181000,5948942790,9640,9640,9640,9640,0
|
|
20240527,180900,5948942790,9640,9640,9640,9640,0
|
|
20240527,180800,5948942790,9640,9640,9640,9640,0
|
|
20240527,180700,5948942790,9640,9640,9640,9640,0
|
|
20240527,180600,5948942790,9640,9640,9640,9640,0
|
|
20240527,180500,5948942790,9640,9640,9640,9640,0
|
|
20240527,180400,5948942790,9640,9640,9640,9640,0
|
|
20240527,180300,5948942790,9640,9640,9640,9640,0
|
|
20240527,180200,5948942790,9640,9640,9640,9640,0
|
|
20240527,180100,5948942790,9640,9640,9640,9640,0
|
|
20240527,180000,5948942790,9640,9640,9640,9640,0
|
|
20240527,175900,5948942790,9640,9640,9640,9640,0
|
|
20240527,175800,5948942790,9640,9640,9640,9640,0
|
|
20240527,175700,5948942790,9640,9640,9640,9640,0
|
|
20240527,175600,5948942790,9640,9640,9640,9640,0
|
|
20240527,175500,5948942790,9640,9640,9640,9640,0
|
|
20240527,175400,5948942790,9640,9640,9640,9640,0
|
|
20240527,175300,5948942790,9640,9640,9640,9640,0
|
|
20240527,175200,5948942790,9640,9640,9640,9640,0
|
|
20240527,175100,5948942790,9640,9640,9640,9640,0
|
|
20240527,175000,5948942790,9640,9640,9640,9640,0
|
|
20240527,174900,5948942790,9640,9640,9640,9640,0
|
|
20240527,174800,5948942790,9640,9640,9640,9640,0
|
|
20240527,174700,5948942790,9640,9640,9640,9640,0
|
|
20240527,174600,5948942790,9640,9640,9640,9640,0
|
|
20240527,174500,5948942790,9640,9640,9640,9640,0
|
|
20240527,174400,5948942790,9640,9640,9640,9640,0
|
|
20240527,174300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,174200,5948942790,9640,9640,9640,9640,0
|
|
20240527,174100,5948942790,9640,9640,9640,9640,0
|
|
20240527,174000,5948942790,9640,9640,9640,9640,0
|
|
20240527,173900,5948942790,9640,9640,9640,9640,0
|
|
20240527,173800,5948942790,9640,9640,9640,9640,0
|
|
20240527,173700,5948942790,9640,9640,9640,9640,0
|
|
20240527,173600,5948942790,9640,9640,9640,9640,0
|
|
20240527,173500,5948942790,9640,9640,9640,9640,0
|
|
20240527,173400,5948942790,9640,9640,9640,9640,0
|
|
20240527,173300,5948942790,9640,9640,9640,9640,0
|
|
20240527,173200,5948942790,9640,9640,9640,9640,0
|
|
20240527,173100,5948942790,9640,9640,9640,9640,0
|
|
20240527,173000,5948942790,9640,9640,9640,9640,0
|
|
20240527,172900,5948942790,9640,9640,9640,9640,0
|
|
20240527,172800,5948942790,9640,9640,9640,9640,0
|
|
20240527,172700,5948942790,9640,9640,9640,9640,0
|
|
20240527,172600,5948942790,9640,9640,9640,9640,0
|
|
20240527,172500,5948942790,9640,9640,9640,9640,0
|
|
20240527,172400,5948942790,9640,9640,9640,9640,0
|
|
20240527,172300,5948942790,9640,9640,9640,9640,0
|
|
20240527,172200,5948942790,9640,9640,9640,9640,0
|
|
20240527,172100,5948942790,9640,9640,9640,9640,0
|
|
20240527,172000,5948942790,9640,9640,9640,9640,0
|
|
20240527,171900,5948942790,9640,9640,9640,9640,0
|
|
20240527,171800,5948942790,9640,9640,9640,9640,0
|
|
20240527,171700,5948942790,9640,9640,9640,9640,0
|
|
20240527,171600,5948942790,9640,9640,9640,9640,0
|
|
20240527,171500,5948942790,9640,9640,9640,9640,0
|
|
20240527,171400,5948942790,9640,9640,9640,9640,0
|
|
20240527,171300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,171200,5948942790,9640,9640,9640,9640,0
|
|
20240527,171100,5948942790,9640,9640,9640,9640,0
|
|
20240527,171000,5948942790,9640,9640,9640,9640,0
|
|
20240527,170900,5948942790,9640,9640,9640,9640,0
|
|
20240527,170800,5948942790,9640,9640,9640,9640,0
|
|
20240527,170700,5948942790,9640,9640,9640,9640,0
|
|
20240527,170600,5948942790,9640,9640,9640,9640,0
|
|
20240527,170500,5948942790,9640,9640,9640,9640,0
|
|
20240527,170400,5948942790,9640,9640,9640,9640,0
|
|
20240527,170300,5948942790,9640,9640,9640,9640,0
|
|
20240527,170200,5948942790,9640,9640,9640,9640,0
|
|
20240527,170100,5948942790,9640,9640,9640,9640,0
|
|
20240527,170000,5948942790,9640,9640,9640,9640,0
|
|
20240527,165900,5948942790,9640,9640,9640,9640,0
|
|
20240527,165800,5948942790,9640,9640,9640,9640,0
|
|
20240527,165700,5948942790,9640,9640,9640,9640,0
|
|
20240527,165600,5948942790,9640,9640,9640,9640,0
|
|
20240527,165500,5948942790,9640,9640,9640,9640,0
|
|
20240527,165400,5948942790,9640,9640,9640,9640,0
|
|
20240527,165300,5948942790,9640,9640,9640,9640,0
|
|
20240527,165200,5948942790,9640,9640,9640,9640,0
|
|
20240527,165100,5948942790,9640,9640,9640,9640,0
|
|
20240527,165000,5948942790,9640,9640,9640,9640,0
|
|
20240527,164900,5948942790,9640,9640,9640,9640,0
|
|
20240527,164800,5948942790,9640,9640,9640,9640,0
|
|
20240527,164700,5948942790,9640,9640,9640,9640,0
|
|
20240527,164600,5948942790,9640,9640,9640,9640,0
|
|
20240527,164500,5948942790,9640,9640,9640,9640,0
|
|
20240527,164400,5948942790,9640,9640,9640,9640,0
|
|
20240527,164300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,164200,5948942790,9640,9640,9640,9640,0
|
|
20240527,164100,5948942790,9640,9640,9640,9640,0
|
|
20240527,164000,5948942790,9640,9640,9640,9640,0
|
|
20240527,163900,5948942790,9640,9640,9640,9640,0
|
|
20240527,163800,5948942790,9640,9640,9640,9640,0
|
|
20240527,163700,5948942790,9640,9640,9640,9640,0
|
|
20240527,163600,5948942790,9640,9640,9640,9640,0
|
|
20240527,163500,5948942790,9640,9640,9640,9640,0
|
|
20240527,163400,5948942790,9640,9640,9640,9640,0
|
|
20240527,163300,5948942790,9640,9640,9640,9640,0
|
|
20240527,163200,5948942790,9640,9640,9640,9640,0
|
|
20240527,163100,5948942790,9640,9640,9640,9640,0
|
|
20240527,163000,5948942790,9640,9640,9640,9640,0
|
|
20240527,162900,5948942790,9640,9640,9640,9640,0
|
|
20240527,162800,5948942790,9640,9640,9640,9640,0
|
|
20240527,162700,5948942790,9640,9640,9640,9640,0
|
|
20240527,162600,5948942790,9640,9640,9640,9640,0
|
|
20240527,162500,5948942790,9640,9640,9640,9640,0
|
|
20240527,162400,5948942790,9640,9640,9640,9640,0
|
|
20240527,162300,5948942790,9640,9640,9640,9640,0
|
|
20240527,162200,5948942790,9640,9640,9640,9640,0
|
|
20240527,162100,5948942790,9640,9640,9640,9640,0
|
|
20240527,162000,5948942790,9640,9640,9640,9640,0
|
|
20240527,161900,5948942790,9640,9640,9640,9640,0
|
|
20240527,161800,5948942790,9640,9640,9640,9640,0
|
|
20240527,161700,5948942790,9640,9640,9640,9640,0
|
|
20240527,161600,5948942790,9640,9640,9640,9640,0
|
|
20240527,161500,5948942790,9640,9640,9640,9640,0
|
|
20240527,161400,5948942790,9640,9640,9640,9640,0
|
|
20240527,161300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,161200,5948942790,9640,9640,9640,9640,0
|
|
20240527,161100,5948942790,9640,9640,9640,9640,0
|
|
20240527,161000,5948942790,9640,9640,9640,9640,0
|
|
20240527,160900,5948942790,9640,9640,9640,9640,0
|
|
20240527,160800,5948942790,9640,9640,9640,9640,0
|
|
20240527,160700,5948942790,9640,9640,9640,9640,0
|
|
20240527,160600,5948942790,9640,9640,9640,9640,0
|
|
20240527,160500,5948942790,9640,9640,9640,9640,0
|
|
20240527,160400,5948942790,9640,9640,9640,9640,0
|
|
20240527,160300,5948942790,9640,9640,9640,9640,0
|
|
20240527,160200,5948942790,9640,9640,9640,9640,0
|
|
20240527,160100,5948942790,9640,9640,9640,9640,0
|
|
20240527,160000,5948942790,9640,9640,9640,9640,0
|
|
20240527,155900,5948942790,9640,9640,9640,9640,0
|
|
20240527,155800,5948942790,9640,9640,9640,9640,0
|
|
20240527,155700,5948942790,9640,9640,9640,9640,0
|
|
20240527,155600,5948942790,9640,9640,9640,9640,0
|
|
20240527,155500,5948942790,9640,9640,9640,9640,0
|
|
20240527,155400,5948942790,9640,9640,9640,9640,0
|
|
20240527,155300,5948942790,9640,9640,9640,9640,0
|
|
20240527,155200,5948942790,9640,9640,9640,9640,0
|
|
20240527,155100,5948942790,9640,9640,9640,9640,0
|
|
20240527,155000,5948942790,9640,9640,9640,9640,0
|
|
20240527,154900,5948942790,9640,9640,9640,9640,0
|
|
20240527,154800,5948942790,9640,9640,9640,9640,0
|
|
20240527,154700,5948942790,9640,9640,9640,9640,0
|
|
20240527,154600,5948942790,9640,9640,9640,9640,0
|
|
20240527,154500,5948942790,9640,9640,9640,9640,0
|
|
20240527,154400,5948942790,9640,9640,9640,9640,0
|
|
20240527,154300,5948942790,9640,9640,9640,9640,6747
|
|
20240527,154200,5948942790,9640,9640,9640,9640,0
|
|
20240527,154100,5948942790,9640,9640,9640,9640,0
|
|
20240527,154000,5948942790,9640,9640,9640,9640,0
|
|
20240527,153900,5948942790,9640,9640,9640,9640,0
|
|
20240527,153800,5948942790,9640,9640,9640,9640,0
|
|
20240527,153700,5948942790,9640,9640,9640,9640,0
|
|
20240527,153600,5948942790,9640,9640,9640,9640,0
|
|
20240527,153500,5948942790,9640,9640,9640,9640,0
|
|
20240527,153400,5948942790,9640,9640,9640,9640,0
|
|
20240527,153300,5948942790,9640,9640,9640,9640,0
|
|
20240527,153200,5948942790,9640,9640,9640,9640,0
|
|
20240527,153100,5948942790,9640,9640,9640,9640,0
|
|
20240527,153000,5948942790,9640,9640,9640,9640,6747
|
|
20240527,152900,5883901710,9650,9650,9650,9650,0
|
|
20240527,152800,5883901710,9650,9650,9650,9650,0
|
|
20240527,152700,5883901710,9650,9650,9650,9650,0
|
|
20240527,152600,5883901710,9650,9650,9650,9650,0
|
|
20240527,152500,5883901710,9650,9650,9650,9650,0
|
|
20240527,152400,5883901710,9650,9650,9650,9650,0
|
|
20240527,152300,5883901710,9650,9650,9650,9650,0
|
|
20240527,152200,5883901710,9650,9650,9650,9650,0
|
|
20240527,152100,5883901710,9650,9650,9650,9650,0
|
|
20240527,152000,5883901710,9650,9650,9650,9650,0
|
|
20240527,151900,5883901710,9650,9640,9650,9640,679
|
|
20240527,151800,5877353280,9640,9610,9640,9610,712
|
|
20240527,151700,5870495100,9610,9620,9620,9610,21
|
|
20240527,151600,5870293180,9620,9600,9620,9590,998
|
|
20240527,151500,5860712240,9600,9590,9600,9590,1801
|
|
20240527,151400,5843435310,9590,9570,9590,9570,488
|
|
20240527,151300,5838762150,9570,9550,9570,9550,233
|
|
20240527,151200,5836535820,9550,9580,9590,9550,1246
|
|
20240527,151100,5824599190,9590,9570,9590,9570,146
|
|
20240527,151000,5823200970,9570,9570,9590,9570,209
|
|
20240527,150900,5821199180,9580,9550,9580,9550,902
|
|
20240527,150800,5812575400,9570,9560,9570,9550,2682
|
|
20240527,150700,5786927680,9560,9550,9560,9550,141
|
|
20240527,150600,5785580320,9550,9560,9560,9530,845
|
|
20240527,150500,5777516270,9560,9560,9570,9550,894
|
|
20240527,150400,5768971710,9560,9560,9570,9550,1144
|
|
20240527,150300,5758030040,9550,9560,9560,9550,102
|
|
20240527,150200,5757055860,9560,9550,9560,9550,816
|
|
20240527,150100,5749258050,9560,9570,9570,9550,223
|
|
20240527,150000,5747126170,9570,9560,9570,9550,787
|
|
20240527,145900,5739609780,9570,9560,9580,9550,331
|
|
20240527,145800,5736444300,9550,9550,9550,9550,54
|
|
20240527,145700,5735928600,9560,9550,9560,9550,74
|
|
20240527,145600,5735221700,9550,9530,9550,9530,897
|
|
20240527,145500,5726664110,9530,9530,9540,9530,304
|
|
20240527,145400,5723766980,9530,9540,9540,9530,280
|
|
20240527,145300,5721098360,9530,9540,9550,9530,144
|
|
20240527,145200,5719725250,9570,9530,9570,9520,5524
|
|
20240527,145100,5667069960,9530,9520,9530,9510,2501
|
|
20240527,145000,5643262820,9520,9530,9530,9520,200
|
|
20240527,144900,5641358280,9540,9530,9540,9520,249
|
|
20240527,144800,5638987310,9520,9550,9550,9520,3042
|
|
20240527,144700,5609985460,9550,9550,9550,9550,104
|
|
20240527,144600,5608992260,9560,9550,9560,9540,777
|
|
20240527,144500,5601572310,9540,9540,9550,9540,987
|
|
20240527,144400,5592155770,9540,9550,9550,9540,529
|
|
20240527,144300,5587105060,9550,9550,9560,9550,792
|
|
20240527,144200,5579541440,9550,9570,9570,9550,579
|
|
20240527,144100,5574008870,9570,9560,9570,9560,539
|
|
20240527,144000,5568856010,9550,9560,9560,9550,184
|
|
20240527,143900,5567097430,9570,9590,9590,9550,1255
|
|
20240527,143800,5555083530,9590,9580,9600,9580,235
|
|
20240527,143700,5552829900,9580,9620,9620,9580,258
|
|
20240527,143600,5550353840,9620,9580,9620,9570,2203
|
|
20240527,143500,5529192560,9570,9570,9590,9570,126
|
|
20240527,143400,5527986150,9570,9550,9580,9550,253
|
|
20240527,143300,5525564650,9540,9550,9550,9540,1318
|
|
20240527,143200,5512990920,9540,9540,9550,9530,1109
|
|
20240527,143100,5502411390,9540,9550,9550,9540,138
|
|
20240527,143000,5501094860,9550,9540,9550,9540,836
|
|
20240527,142900,5493118410,9540,9560,9560,9540,482
|
|
20240527,142800,5488518190,9550,9550,9550,9540,2789
|
|
20240527,142700,5461887870,9550,9550,9560,9550,737
|
|
20240527,142600,5454849500,9550,9550,9570,9550,2634
|
|
20240527,142500,5429693870,9560,9560,9560,9560,345
|
|
20240527,142400,5426395670,9560,9560,9570,9560,241
|
|
20240527,142300,5424091690,9560,9570,9570,9560,401
|
|
20240527,142200,5420257900,9570,9570,9570,9560,431
|
|
20240527,142100,5416133750,9570,9560,9570,9560,111
|
|
20240527,142000,5415071500,9560,9560,9570,9560,420
|
|
20240527,141900,5411056080,9560,9550,9560,9550,350
|
|
20240527,141800,5407712930,9550,9560,9560,9550,12
|
|
20240527,141700,5407598310,9550,9550,9560,9550,1411
|
|
20240527,141600,5394121730,9560,9560,9570,9560,457
|
|
20240527,141500,5389750520,9560,9570,9570,9560,212
|
|
20240527,141400,5387723770,9560,9560,9560,9550,565
|
|
20240527,141300,5382322400,9560,9580,9580,9560,260
|
|
20240527,141200,5379835750,9570,9600,9600,9570,19
|
|
20240527,141100,5379653610,9600,9580,9600,9560,1079
|
|
20240527,141000,5369323100,9590,9600,9610,9590,1974
|
|
20240527,140900,5350382680,9600,9600,9610,9590,216
|
|
20240527,140800,5348310090,9600,9590,9600,9590,49
|
|
20240527,140700,5347840150,9580,9590,9610,9580,507
|
|
20240527,140600,5342973320,9580,9590,9600,9580,517
|
|
20240527,140500,5338015360,9590,9600,9600,9590,93
|
|
20240527,140400,5337123170,9590,9610,9610,9590,293
|
|
20240527,140300,5334308880,9610,9620,9620,9600,681
|
|
20240527,140200,5327769710,9620,9620,9620,9610,149
|
|
20240527,140100,5326336380,9620,9580,9620,9580,12
|
|
20240527,140000,5326221080,9610,9580,9610,9570,882
|
|
20240527,135900,5317773820,9580,9580,9590,9580,113
|
|
20240527,135800,5316691250,9580,9590,9600,9580,2125
|
|
20240527,135700,5296297390,9580,9570,9580,9560,850
|
|
20240527,135600,5288161190,9560,9560,9570,9560,242
|
|
20240527,135500,5285845400,9570,9550,9570,9540,1537
|
|
20240527,135400,5271167880,9560,9550,9560,9550,452
|
|
20240527,135300,5266847820,9550,9570,9580,9550,1466
|
|
20240527,135200,5252827860,9580,9580,9580,9570,295
|
|
20240527,135100,5250002630,9580,9580,9580,9580,58
|
|
20240527,135000,5249446990,9570,9580,9580,9570,603
|
|
20240527,134900,5243670840,9570,9580,9590,9570,245
|
|
20240527,134800,5241321710,9560,9540,9570,9530,1100
|
|
20240527,134700,5230813560,9540,9570,9570,9530,3395
|
|
20240527,134600,5198402350,9570,9600,9600,9570,2199
|
|
20240527,134500,5177321570,9600,9610,9610,9600,4045
|
|
20240527,134400,5138487950,9610,9630,9640,9610,3331
|
|
20240527,134300,5106444080,9630,9640,9650,9630,327
|
|
20240527,134200,5103292590,9640,9670,9670,9630,322
|
|
20240527,134100,5100188150,9630,9670,9670,9630,773
|
|
20240527,134000,5092731730,9620,9620,9680,9620,1855
|
|
20240527,133900,5074843710,9630,9620,9630,9620,377
|
|
20240527,133800,5071213830,9620,9620,9630,9600,2326
|
|
20240527,133700,5048861960,9630,9620,9630,9610,256
|
|
20240527,133600,5046401700,9620,9610,9630,9610,906
|
|
20240527,133500,5037687840,9610,9620,9620,9610,2320
|
|
20240527,133400,5015371570,9620,9630,9640,9620,1718
|
|
20240527,133300,4998839910,9630,9640,9640,9630,1395
|
|
20240527,133200,4985400680,9640,9650,9660,9640,571
|
|
20240527,133100,4979896060,9650,9630,9660,9630,551
|
|
20240527,133000,4974584840,9630,9640,9640,9630,812
|
|
20240527,132900,4966762400,9640,9650,9650,9640,475
|
|
20240527,132800,4962183070,9660,9660,9670,9650,154
|
|
20240527,132700,4960695420,9660,9660,9660,9660,102
|
|
20240527,132600,4959710100,9660,9670,9680,9660,2237
|
|
20240527,132500,4938074330,9660,9660,9670,9660,301
|
|
20240527,132400,4935165210,9650,9630,9650,9620,1136
|
|
20240527,132300,4924209550,9630,9640,9640,9620,564
|
|
20240527,132200,4918779540,9640,9620,9640,9610,1666
|
|
20240527,132100,4902752740,9620,9670,9670,9620,7719
|
|
20240527,132000,4828292100,9680,9680,9680,9670,1449
|
|
20240527,131900,4814270050,9680,9690,9690,9680,535
|
|
20240527,131800,4809087390,9690,9690,9690,9680,244
|
|
20240527,131700,4806723690,9680,9660,9680,9660,1001
|
|
20240527,131600,4797041990,9660,9690,9690,9660,1028
|
|
20240527,131500,4787095200,9680,9710,9710,9680,835
|
|
20240527,131400,4779003960,9710,9710,9750,9700,2923
|
|
20240527,131300,4750558800,9700,9710,9750,9700,3068
|
|
20240527,131200,4720753440,9710,9680,9710,9680,1508
|
|
20240527,131100,4706132140,9690,9700,9700,9690,696
|
|
20240527,131000,4699387370,9700,9710,9710,9690,163
|
|
20240527,130900,4697807420,9710,9720,9720,9690,5554
|
|
20240527,130800,4643910920,9710,9720,9730,9700,1133
|
|
20240527,130700,4632910410,9720,9730,9730,9720,2577
|
|
20240527,130600,4607858470,9730,9740,9740,9730,333
|
|
20240527,130500,4604617850,9740,9740,9740,9730,9
|
|
20240527,130400,4604530240,9730,9740,9740,9730,223
|
|
20240527,130300,4602360350,9730,9740,9740,9730,255
|
|
20240527,130200,4599876670,9740,9720,9740,9720,579
|
|
20240527,130100,4594246080,9730,9730,9730,9720,372
|
|
20240527,130000,4590627670,9730,9750,9750,9730,5714
|
|
20240527,125900,4535005520,9780,9780,9780,9750,812
|
|
20240527,125800,4527070300,9780,9790,9790,9780,587
|
|
20240527,125700,4521323590,9790,9790,9800,9790,29
|
|
20240527,125600,4521039590,9800,9800,9800,9790,116
|
|
20240527,125500,4519903910,9800,9790,9800,9780,212
|
|
20240527,125400,4517827430,9770,9780,9790,9770,396
|
|
20240527,125300,4513952920,9780,9790,9790,9770,84
|
|
20240527,125200,4513131440,9790,9790,9790,9780,122
|
|
20240527,125100,4511937130,9790,9790,9790,9760,4883
|
|
20240527,125000,4464247710,9800,9790,9800,9770,1657
|
|
20240527,124900,4448045540,9790,9780,9790,9780,129
|
|
20240527,124800,4446783640,9770,9780,9790,9770,427
|
|
20240527,124700,4442606070,9780,9780,9790,9770,820
|
|
20240527,124600,4434590820,9780,9790,9790,9780,128
|
|
20240527,124500,4433337810,9780,9790,9790,9780,494
|
|
20240527,124400,4428504550,9790,9800,9810,9790,506
|
|
20240527,124300,4423547120,9810,9810,9810,9800,175
|
|
20240527,124200,4421831090,9810,9790,9810,9790,35
|
|
20240527,124100,4421488060,9800,9810,9820,9800,272
|
|
20240527,124000,4418821990,9820,9810,9820,9810,177
|
|
20240527,123900,4417084320,9810,9810,9810,9810,17
|
|
20240527,123800,4416917550,9800,9810,9810,9800,19
|
|
20240527,123700,4416731230,9810,9790,9810,9780,1800
|
|
20240527,123600,4399105920,9780,9790,9790,9780,246
|
|
20240527,123500,4396697700,9790,9790,9790,9780,348
|
|
20240527,123400,4393290960,9790,9770,9790,9770,265
|
|
20240527,123300,4390701850,9770,9770,9770,9760,390
|
|
20240527,123200,4386892680,9770,9770,9790,9770,467
|
|
20240527,123100,4382330060,9770,9780,9790,9770,117
|
|
20240527,123000,4381186680,9790,9770,9790,9760,210
|
|
20240527,122900,4379134630,9760,9770,9770,9760,865
|
|
20240527,122800,4370687290,9770,9780,9790,9770,112
|
|
20240527,122700,4369592520,9780,9790,9790,9770,790
|
|
20240527,122600,4361866270,9780,9780,9790,9780,435
|
|
20240527,122500,4357610570,9790,9780,9790,9770,444
|
|
20240527,122400,4353267950,9780,9800,9800,9780,796
|
|
20240527,122300,4345478510,9800,9800,9810,9800,58
|
|
20240527,122200,4344910080,9810,9800,9810,9790,155
|
|
20240527,122100,4343389790,9790,9810,9810,9780,765
|
|
20240527,122000,4335902470,9800,9800,9820,9800,152
|
|
20240527,121900,4334410020,9800,9800,9800,9800,311
|
|
20240527,121800,4331362220,9810,9810,9810,9790,316
|
|
20240527,121700,4328266680,9820,9820,9820,9810,163
|
|
20240527,121600,4326666050,9820,9830,9830,9820,122
|
|
20240527,121500,4325466810,9830,9800,9830,9800,131
|
|
20240527,121400,4324180400,9800,9820,9820,9800,196
|
|
20240527,121300,4322259430,9820,9820,9820,9820,4
|
|
20240527,121200,4322220150,9840,9820,9840,9800,350
|
|
20240527,121100,4318783180,9820,9840,9840,9820,159
|
|
20240527,121000,4317219270,9830,9830,9840,9830,234
|
|
20240527,120900,4314916800,9840,9840,9850,9840,15
|
|
20240527,120800,4314769160,9840,9840,9850,9840,174
|
|
20240527,120700,4313056950,9840,9840,9850,9830,752
|
|
20240527,120600,4305656510,9840,9840,9840,9840,5
|
|
20240527,120500,4305607310,9840,9840,9840,9830,227
|
|
20240527,120400,4303373880,9840,9840,9850,9840,303
|
|
20240527,120300,4300392340,9840,9830,9840,9820,781
|
|
20240527,120200,4292713870,9830,9810,9830,9800,97
|
|
20240527,120100,4291761300,9800,9820,9820,9800,66
|
|
20240527,120000,4291113870,9820,9800,9830,9800,430
|
|
20240527,115900,4286894020,9810,9810,9840,9800,1813
|
|
20240527,115800,4269122850,9810,9840,9840,9810,3765
|
|
20240527,115700,4232137720,9830,9840,9850,9830,490
|
|
20240527,115600,4227316870,9840,9850,9850,9840,561
|
|
20240527,115500,4221794050,9860,9860,9860,9850,323
|
|
20240527,115400,4218612000,9850,9860,9860,9850,722
|
|
20240527,115300,4211496790,9850,9850,9880,9850,1212
|
|
20240527,115200,4199543030,9850,9840,9850,9840,293
|
|
20240527,115100,4196657630,9850,9840,9850,9840,544
|
|
20240527,115000,4191304600,9840,9840,9840,9830,457
|
|
20240527,114900,4186807750,9840,9840,9840,9840,456
|
|
20240527,114800,4182320710,9840,9840,9840,9830,425
|
|
20240527,114700,4178140110,9830,9850,9850,9830,98
|
|
20240527,114600,4177175490,9830,9830,9840,9830,631
|
|
20240527,114500,4170972260,9830,9830,9830,9820,1531
|
|
20240527,114400,4155923880,9830,9860,9860,9830,1191
|
|
20240527,114300,4144198020,9850,9890,9890,9850,1428
|
|
20240527,114200,4130116310,9870,9890,9890,9860,373
|
|
20240527,114100,4126433260,9890,9890,9890,9860,548
|
|
20240527,114000,4121022080,9900,9900,9900,9870,1262
|
|
20240527,113900,4108536480,9900,9880,9900,9870,3069
|
|
20240527,113800,4078166730,9880,9870,9890,9870,1085
|
|
20240527,113700,4067451230,9870,9860,9870,9860,1247
|
|
20240527,113600,4055146880,9860,9840,9860,9830,2413
|
|
20240527,113500,4031376720,9840,9830,9840,9820,5009
|
|
20240527,113400,3982138040,9830,9800,9840,9800,4187
|
|
20240527,113300,3940979740,9800,9800,9800,9780,410
|
|
20240527,113200,3936962020,9800,9760,9800,9760,24
|
|
20240527,113100,3936727740,9760,9760,9770,9740,623
|
|
20240527,113000,3930647260,9760,9740,9760,9730,1182
|
|
20240527,112900,3919137490,9740,9740,9740,9730,150
|
|
20240527,112800,3917676780,9730,9750,9750,9730,1242
|
|
20240527,112700,3905580920,9740,9740,9740,9740,23
|
|
20240527,112600,3905356900,9740,9740,9750,9730,1587
|
|
20240527,112500,3889910290,9740,9750,9750,9740,1273
|
|
20240527,112400,3877500880,9760,9770,9770,9750,1267
|
|
20240527,112300,3865145230,9750,9770,9790,9750,1908
|
|
20240527,112200,3846507840,9780,9790,9790,9780,1528
|
|
20240527,112100,3831555980,9800,9800,9810,9800,372
|
|
20240527,112000,3827910360,9830,9830,9830,9800,4302
|
|
20240527,111900,3785706200,9840,9840,9850,9840,197
|
|
20240527,111800,3783767480,9840,9840,9850,9830,329
|
|
20240527,111700,3780530040,9840,9820,9840,9820,39
|
|
20240527,111600,3780146600,9810,9840,9840,9810,361
|
|
20240527,111500,3776594900,9840,9840,9840,9810,906
|
|
20240527,111400,3767692210,9840,9850,9850,9840,164
|
|
20240527,111300,3766077430,9850,9830,9850,9830,159
|
|
20240527,111200,3764513130,9830,9830,9840,9830,181
|
|
20240527,111100,3762732370,9840,9820,9840,9820,239
|
|
20240527,111000,3760385020,9820,9820,9820,9810,898
|
|
20240527,110900,3751574060,9820,9810,9830,9810,187
|
|
20240527,110800,3749738780,9810,9830,9830,9810,1452
|
|
20240527,110700,3735482040,9830,9850,9850,9830,51
|
|
20240527,110600,3734980160,9840,9840,9870,9840,513
|
|
20240527,110500,3729923570,9830,9830,9840,9830,469
|
|
20240527,110400,3725313160,9830,9890,9890,9820,351
|
|
20240527,110300,3721853910,9890,9840,9890,9830,480
|
|
20240527,110200,3717114070,9840,9840,9850,9840,888
|
|
20240527,110100,3708376130,9840,9810,9900,9810,900
|
|
20240527,110000,3699512480,9810,9830,9830,9810,970
|
|
20240527,105900,3689990810,9830,9830,9840,9830,183
|
|
20240527,105800,3688191900,9830,9840,9850,9830,1140
|
|
20240527,105700,3676973830,9860,9880,9890,9860,1477
|
|
20240527,105600,3662403750,9890,9860,9890,9840,260
|
|
20240527,105500,3659837630,9850,9870,9870,9850,470
|
|
20240527,105400,3655206380,9870,9900,9900,9860,213
|
|
20240527,105300,3653100980,9900,9900,9900,9860,2950
|
|
20240527,105200,3623962590,9900,9900,9920,9900,798
|
|
20240527,105100,3616060060,9910,9870,9910,9860,1126
|
|
20240527,105000,3604928850,9870,9890,9890,9870,1629
|
|
20240527,104900,3588847220,9900,9920,9920,9890,898
|
|
20240527,104800,3579946190,9920,9880,9920,9880,722
|
|
20240527,104700,3572791510,9910,9890,9910,9880,737
|
|
20240527,104600,3565509280,9910,9890,9910,9880,639
|
|
20240527,104500,3559184060,9900,9930,9950,9900,18540
|
|
20240527,104400,3375410040,9930,9930,9950,9930,1134
|
|
20240527,104300,3364131550,9940,9920,9950,9920,3009
|
|
20240527,104200,3334226890,9920,9900,9920,9890,17462
|
|
20240527,104100,3161239670,9890,9900,9900,9890,1356
|
|
20240527,104000,3147822750,9900,9880,9900,9880,3613
|
|
20240527,103900,3112102780,9880,9870,9880,9870,367
|
|
20240527,103800,3108479280,9880,9880,9890,9870,3249
|
|
20240527,103700,3076381280,9880,9870,9880,9870,1074
|
|
20240527,103600,3065771790,9870,9880,9880,9870,3717
|
|
20240527,103500,3029078890,9880,9870,9890,9870,2110
|
|
20240527,103400,3008244420,9890,9890,9890,9870,999
|
|
20240527,103300,2998375820,9880,9870,9880,9860,4878
|
|
20240527,103200,2950197140,9880,9870,9880,9870,537
|
|
20240527,103100,2944896460,9870,9860,9870,9860,2675
|
|
20240527,103000,2918498900,9860,9870,9870,9860,556
|
|
20240527,102900,2913015250,9860,9860,9860,9850,1761
|
|
20240527,102800,2895651850,9850,9850,9850,9850,767
|
|
20240527,102700,2888096900,9860,9840,9860,9840,2863
|
|
20240527,102600,2859890920,9850,9840,9850,9840,225
|
|
20240527,102500,2857675680,9840,9840,9850,9830,1593
|
|
20240527,102400,2841990910,9840,9840,9850,9830,368
|
|
20240527,102300,2838367700,9830,9820,9850,9810,8414
|
|
20240527,102200,2755603040,9830,9850,9860,9830,3610
|
|
20240527,102100,2720074830,9850,9850,9860,9810,1417
|
|
20240527,102000,2706128310,9840,9850,9850,9840,2523
|
|
20240527,101900,2681286020,9860,9860,9860,9840,4059
|
|
20240527,101800,2641303550,9850,9810,9860,9810,1567
|
|
20240527,101700,2625894990,9810,9770,9830,9770,10677
|
|
20240527,101600,2521281510,9770,9800,9810,9770,4598
|
|
20240527,101500,2476264840,9800,9780,9830,9780,1921
|
|
20240527,101400,2457440540,9800,9850,9860,9800,8539
|
|
20240527,101300,2373501530,9870,9840,9880,9840,2631
|
|
20240527,101200,2347586290,9840,9870,9890,9830,4003
|
|
20240527,101100,2308083030,9850,9820,9860,9820,4386
|
|
20240527,101000,2264924890,9820,9820,9830,9810,1928
|
|
20240527,100900,2245996310,9820,9820,9840,9810,4277
|
|
20240527,100800,2204013300,9810,9810,9810,9780,2281
|
|
20240527,100700,2181648640,9810,9790,9820,9790,19152
|
|
20240527,100600,1993998510,9770,9760,9780,9750,3647
|
|
20240527,100500,1958391370,9760,9750,9780,9750,4737
|
|
20240527,100400,1912121770,9750,9730,9750,9730,1764
|
|
20240527,100300,1894943590,9740,9720,9740,9720,1516
|
|
20240527,100200,1880201290,9720,9710,9720,9710,3252
|
|
20240527,100100,1848602920,9710,9710,9720,9710,899
|
|
20240527,100000,1839871980,9720,9700,9730,9700,1781
|
|
20240527,095900,1822581310,9710,9700,9710,9700,4032
|
|
20240527,095800,1783448890,9700,9700,9710,9690,1253
|
|
20240527,095700,1771294720,9700,9700,9710,9680,934
|
|
20240527,095600,1762238860,9700,9670,9710,9660,5850
|
|
20240527,095500,1705556540,9680,9670,9690,9670,1592
|
|
20240527,095400,1690147710,9670,9640,9680,9640,2003
|
|
20240527,095300,1670797670,9640,9650,9680,9640,476
|
|
20240527,095200,1666204130,9640,9640,9660,9630,2615
|
|
20240527,095100,1640986430,9640,9640,9640,9630,1094
|
|
20240527,095000,1630440930,9640,9630,9650,9620,3048
|
|
20240527,094900,1601057410,9620,9620,9630,9610,898
|
|
20240527,094800,1592427200,9630,9610,9630,9590,4042
|
|
20240527,094700,1553596870,9610,9620,9620,9600,857
|
|
20240527,094600,1545359070,9620,9570,9620,9570,1177
|
|
20240527,094500,1534081110,9570,9570,9600,9570,369
|
|
20240527,094400,1530547620,9570,9560,9580,9550,2001
|
|
20240527,094300,1511405040,9550,9550,9570,9550,1870
|
|
20240527,094200,1493546480,9550,9550,9570,9550,1682
|
|
20240527,094100,1477481240,9520,9570,9590,9520,9544
|
|
20240527,094000,1386384620,9600,9570,9600,9570,1120
|
|
20240527,093900,1375656440,9560,9530,9560,9530,1383
|
|
20240527,093800,1362468850,9530,9530,9550,9520,1406
|
|
20240527,093700,1349076010,9530,9530,9530,9520,974
|
|
20240527,093600,1339797300,9530,9550,9560,9520,7160
|
|
20240527,093500,1271527550,9550,9600,9600,9550,2642
|
|
20240527,093400,1246242130,9580,9570,9600,9560,2409
|
|
20240527,093300,1223164100,9580,9560,9630,9560,1976
|
|
20240527,093200,1204212470,9570,9540,9650,9530,2934
|
|
20240527,093100,1176166280,9540,9540,9550,9530,3452
|
|
20240527,093000,1143250420,9540,9620,9620,9540,6321
|
|
20240527,092900,1082673390,9610,9660,9680,9610,1748
|
|
20240527,092800,1065820410,9660,9680,9680,9630,2905
|
|
20240527,092700,1037780010,9680,9690,9690,9650,1448
|
|
20240527,092600,1023776570,9670,9680,9690,9660,2146
|
|
20240527,092500,1003006670,9680,9640,9680,9630,1636
|
|
20240527,092400,987219540,9640,9610,9650,9610,2365
|
|
20240527,092300,964457060,9630,9630,9630,9610,482
|
|
20240527,092200,959820830,9600,9600,9620,9600,2380
|
|
20240527,092100,936957570,9600,9620,9630,9600,757
|
|
20240527,092000,929682160,9620,9580,9640,9580,2576
|
|
20240527,091900,904930920,9580,9620,9620,9560,1593
|
|
20240527,091800,889656900,9610,9550,9610,9510,3623
|
|
20240527,091700,855009210,9550,9510,9560,9500,9743
|
|
20240527,091600,762306260,9510,9580,9580,9500,7637
|
|
20240527,091500,689405280,9590,9600,9600,9590,1596
|
|
20240527,091400,674089130,9600,9630,9640,9600,2747
|
|
20240527,091300,647657800,9620,9640,9640,9620,1683
|
|
20240527,091200,631454330,9640,9680,9690,9640,850
|
|
20240527,091100,623234850,9680,9690,9700,9680,798
|
|
20240527,091000,615505030,9680,9590,9700,9590,942
|
|
20240527,090900,606406450,9590,9610,9640,9580,7211
|
|
20240527,090800,537108840,9600,9600,9630,9590,3583
|
|
20240527,090700,502671860,9620,9670,9670,9600,10916
|
|
20240527,090600,397488720,9670,9740,9740,9660,8002
|
|
20240527,090500,319795040,9730,9730,9770,9730,1209
|
|
20240527,090400,308010170,9770,9780,9780,9710,536
|
|
20240527,090300,302788450,9780,9750,9780,9670,4124
|
|
20240527,090200,262607630,9750,9680,9750,9670,2361
|
|
20240527,090100,239754130,9680,9810,9820,9680,7966
|
|
20240527,090000,162229170,9820,9700,9820,9700,15763
|