750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,212700,452105810,6840,6840,6840,6840,859
|
|
20240527,212600,452105810,6840,6840,6840,6840,0
|
|
20240527,212500,452105810,6840,6840,6840,6840,0
|
|
20240527,212400,452105810,6840,6840,6840,6840,0
|
|
20240527,212300,452105810,6840,6840,6840,6840,0
|
|
20240527,212200,452105810,6840,6840,6840,6840,0
|
|
20240527,212100,452105810,6840,6840,6840,6840,0
|
|
20240527,212000,452105810,6840,6840,6840,6840,0
|
|
20240527,211900,452105810,6840,6840,6840,6840,0
|
|
20240527,211800,452105810,6840,6840,6840,6840,0
|
|
20240527,211700,452105810,6840,6840,6840,6840,0
|
|
20240527,211600,452105810,6840,6840,6840,6840,0
|
|
20240527,211500,452105810,6840,6840,6840,6840,0
|
|
20240527,211400,452105810,6840,6840,6840,6840,0
|
|
20240527,211300,452105810,6840,6840,6840,6840,0
|
|
20240527,211200,452105810,6840,6840,6840,6840,0
|
|
20240527,211100,452105810,6840,6840,6840,6840,0
|
|
20240527,211000,452105810,6840,6840,6840,6840,0
|
|
20240527,210900,452105810,6840,6840,6840,6840,0
|
|
20240527,210800,452105810,6840,6840,6840,6840,0
|
|
20240527,210700,452105810,6840,6840,6840,6840,0
|
|
20240527,210600,452105810,6840,6840,6840,6840,0
|
|
20240527,210500,452105810,6840,6840,6840,6840,0
|
|
20240527,210400,452105810,6840,6840,6840,6840,0
|
|
20240527,210300,452105810,6840,6840,6840,6840,0
|
|
20240527,210200,452105810,6840,6840,6840,6840,0
|
|
20240527,210100,452105810,6840,6840,6840,6840,0
|
|
20240527,210000,452105810,6840,6840,6840,6840,0
|
|
20240527,205900,452105810,6840,6840,6840,6840,0
|
|
20240527,205800,452105810,6840,6840,6840,6840,0
|
|
20240527,205700,452105810,6840,6840,6840,6840,859
|
|
20240527,205600,452105810,6840,6840,6840,6840,0
|
|
20240527,205500,452105810,6840,6840,6840,6840,0
|
|
20240527,205400,452105810,6840,6840,6840,6840,0
|
|
20240527,205300,452105810,6840,6840,6840,6840,0
|
|
20240527,205200,452105810,6840,6840,6840,6840,0
|
|
20240527,205100,452105810,6840,6840,6840,6840,0
|
|
20240527,205000,452105810,6840,6840,6840,6840,0
|
|
20240527,204900,452105810,6840,6840,6840,6840,0
|
|
20240527,204800,452105810,6840,6840,6840,6840,0
|
|
20240527,204700,452105810,6840,6840,6840,6840,0
|
|
20240527,204600,452105810,6840,6840,6840,6840,0
|
|
20240527,204500,452105810,6840,6840,6840,6840,0
|
|
20240527,204400,452105810,6840,6840,6840,6840,0
|
|
20240527,204300,452105810,6840,6840,6840,6840,0
|
|
20240527,204200,452105810,6840,6840,6840,6840,0
|
|
20240527,204100,452105810,6840,6840,6840,6840,0
|
|
20240527,204000,452105810,6840,6840,6840,6840,0
|
|
20240527,203900,452105810,6840,6840,6840,6840,0
|
|
20240527,203800,452105810,6840,6840,6840,6840,0
|
|
20240527,203700,452105810,6840,6840,6840,6840,0
|
|
20240527,203600,452105810,6840,6840,6840,6840,0
|
|
20240527,203500,452105810,6840,6840,6840,6840,0
|
|
20240527,203400,452105810,6840,6840,6840,6840,0
|
|
20240527,203300,452105810,6840,6840,6840,6840,0
|
|
20240527,203200,452105810,6840,6840,6840,6840,0
|
|
20240527,203100,452105810,6840,6840,6840,6840,0
|
|
20240527,203000,452105810,6840,6840,6840,6840,0
|
|
20240527,202900,452105810,6840,6840,6840,6840,0
|
|
20240527,202800,452105810,6840,6840,6840,6840,0
|
|
20240527,202700,452105810,6840,6840,6840,6840,859
|
|
20240527,202600,452105810,6840,6840,6840,6840,0
|
|
20240527,202500,452105810,6840,6840,6840,6840,0
|
|
20240527,202400,452105810,6840,6840,6840,6840,0
|
|
20240527,202300,452105810,6840,6840,6840,6840,0
|
|
20240527,202200,452105810,6840,6840,6840,6840,0
|
|
20240527,202100,452105810,6840,6840,6840,6840,0
|
|
20240527,202000,452105810,6840,6840,6840,6840,0
|
|
20240527,201900,452105810,6840,6840,6840,6840,0
|
|
20240527,201800,452105810,6840,6840,6840,6840,0
|
|
20240527,201700,452105810,6840,6840,6840,6840,0
|
|
20240527,201600,452105810,6840,6840,6840,6840,0
|
|
20240527,201500,452105810,6840,6840,6840,6840,0
|
|
20240527,201400,452105810,6840,6840,6840,6840,0
|
|
20240527,201300,452105810,6840,6840,6840,6840,0
|
|
20240527,201200,452105810,6840,6840,6840,6840,0
|
|
20240527,201100,452105810,6840,6840,6840,6840,0
|
|
20240527,201000,452105810,6840,6840,6840,6840,0
|
|
20240527,200900,452105810,6840,6840,6840,6840,0
|
|
20240527,200800,452105810,6840,6840,6840,6840,0
|
|
20240527,200700,452105810,6840,6840,6840,6840,0
|
|
20240527,200600,452105810,6840,6840,6840,6840,0
|
|
20240527,200500,452105810,6840,6840,6840,6840,0
|
|
20240527,200400,452105810,6840,6840,6840,6840,0
|
|
20240527,200300,452105810,6840,6840,6840,6840,0
|
|
20240527,200200,452105810,6840,6840,6840,6840,0
|
|
20240527,200100,452105810,6840,6840,6840,6840,0
|
|
20240527,200000,452105810,6840,6840,6840,6840,0
|
|
20240527,195900,452105810,6840,6840,6840,6840,0
|
|
20240527,195800,452105810,6840,6840,6840,6840,0
|
|
20240527,195700,452105810,6840,6840,6840,6840,859
|
|
20240527,195600,452105810,6840,6840,6840,6840,0
|
|
20240527,195500,452105810,6840,6840,6840,6840,0
|
|
20240527,195400,452105810,6840,6840,6840,6840,0
|
|
20240527,195300,452105810,6840,6840,6840,6840,0
|
|
20240527,195200,452105810,6840,6840,6840,6840,0
|
|
20240527,195100,452105810,6840,6840,6840,6840,0
|
|
20240527,195000,452105810,6840,6840,6840,6840,0
|
|
20240527,194900,452105810,6840,6840,6840,6840,0
|
|
20240527,194800,452105810,6840,6840,6840,6840,0
|
|
20240527,194700,452105810,6840,6840,6840,6840,0
|
|
20240527,194600,452105810,6840,6840,6840,6840,0
|
|
20240527,194500,452105810,6840,6840,6840,6840,0
|
|
20240527,194400,452105810,6840,6840,6840,6840,0
|
|
20240527,194300,452105810,6840,6840,6840,6840,0
|
|
20240527,194200,452105810,6840,6840,6840,6840,0
|
|
20240527,194100,452105810,6840,6840,6840,6840,0
|
|
20240527,194000,452105810,6840,6840,6840,6840,0
|
|
20240527,193900,452105810,6840,6840,6840,6840,0
|
|
20240527,193800,452105810,6840,6840,6840,6840,0
|
|
20240527,193700,452105810,6840,6840,6840,6840,0
|
|
20240527,193600,452105810,6840,6840,6840,6840,0
|
|
20240527,193500,452105810,6840,6840,6840,6840,0
|
|
20240527,193400,452105810,6840,6840,6840,6840,0
|
|
20240527,193300,452105810,6840,6840,6840,6840,0
|
|
20240527,193200,452105810,6840,6840,6840,6840,0
|
|
20240527,193100,452105810,6840,6840,6840,6840,0
|
|
20240527,193000,452105810,6840,6840,6840,6840,0
|
|
20240527,192900,452105810,6840,6840,6840,6840,0
|
|
20240527,192800,452105810,6840,6840,6840,6840,0
|
|
20240527,192700,452105810,6840,6840,6840,6840,859
|
|
20240527,192600,452105810,6840,6840,6840,6840,0
|
|
20240527,192500,452105810,6840,6840,6840,6840,0
|
|
20240527,192400,452105810,6840,6840,6840,6840,0
|
|
20240527,192300,452105810,6840,6840,6840,6840,0
|
|
20240527,192200,452105810,6840,6840,6840,6840,0
|
|
20240527,192100,452105810,6840,6840,6840,6840,0
|
|
20240527,192000,452105810,6840,6840,6840,6840,0
|
|
20240527,191900,452105810,6840,6840,6840,6840,0
|
|
20240527,191800,452105810,6840,6840,6840,6840,0
|
|
20240527,191700,452105810,6840,6840,6840,6840,0
|
|
20240527,191600,452105810,6840,6840,6840,6840,0
|
|
20240527,191500,452105810,6840,6840,6840,6840,0
|
|
20240527,191400,452105810,6840,6840,6840,6840,0
|
|
20240527,191300,452105810,6840,6840,6840,6840,0
|
|
20240527,191200,452105810,6840,6840,6840,6840,0
|
|
20240527,191100,452105810,6840,6840,6840,6840,0
|
|
20240527,191000,452105810,6840,6840,6840,6840,0
|
|
20240527,190900,452105810,6840,6840,6840,6840,0
|
|
20240527,190800,452105810,6840,6840,6840,6840,0
|
|
20240527,190700,452105810,6840,6840,6840,6840,0
|
|
20240527,190600,452105810,6840,6840,6840,6840,0
|
|
20240527,190500,452105810,6840,6840,6840,6840,0
|
|
20240527,190400,452105810,6840,6840,6840,6840,0
|
|
20240527,190300,452105810,6840,6840,6840,6840,0
|
|
20240527,190200,452105810,6840,6840,6840,6840,0
|
|
20240527,190100,452105810,6840,6840,6840,6840,0
|
|
20240527,190000,452105810,6840,6840,6840,6840,0
|
|
20240527,185900,452105810,6840,6840,6840,6840,0
|
|
20240527,185800,452105810,6840,6840,6840,6840,0
|
|
20240527,185700,452105810,6840,6840,6840,6840,859
|
|
20240527,185600,452105810,6840,6840,6840,6840,0
|
|
20240527,185500,452105810,6840,6840,6840,6840,0
|
|
20240527,185400,452105810,6840,6840,6840,6840,0
|
|
20240527,185300,452105810,6840,6840,6840,6840,0
|
|
20240527,185200,452105810,6840,6840,6840,6840,0
|
|
20240527,185100,452105810,6840,6840,6840,6840,0
|
|
20240527,185000,452105810,6840,6840,6840,6840,0
|
|
20240527,184900,452105810,6840,6840,6840,6840,0
|
|
20240527,184800,452105810,6840,6840,6840,6840,0
|
|
20240527,184700,452105810,6840,6840,6840,6840,0
|
|
20240527,184600,452105810,6840,6840,6840,6840,0
|
|
20240527,184500,452105810,6840,6840,6840,6840,0
|
|
20240527,184400,452105810,6840,6840,6840,6840,0
|
|
20240527,184300,452105810,6840,6840,6840,6840,0
|
|
20240527,184200,452105810,6840,6840,6840,6840,0
|
|
20240527,184100,452105810,6840,6840,6840,6840,0
|
|
20240527,184000,452105810,6840,6840,6840,6840,0
|
|
20240527,183900,452105810,6840,6840,6840,6840,0
|
|
20240527,183800,452105810,6840,6840,6840,6840,0
|
|
20240527,183700,452105810,6840,6840,6840,6840,0
|
|
20240527,183600,452105810,6840,6840,6840,6840,0
|
|
20240527,183500,452105810,6840,6840,6840,6840,0
|
|
20240527,183400,452105810,6840,6840,6840,6840,0
|
|
20240527,183300,452105810,6840,6840,6840,6840,0
|
|
20240527,183200,452105810,6840,6840,6840,6840,0
|
|
20240527,183100,452105810,6840,6840,6840,6840,0
|
|
20240527,183000,452105810,6840,6840,6840,6840,0
|
|
20240527,182900,452105810,6840,6840,6840,6840,0
|
|
20240527,182800,452105810,6840,6840,6840,6840,0
|
|
20240527,182700,452105810,6840,6840,6840,6840,859
|
|
20240527,182600,452105810,6840,6840,6840,6840,0
|
|
20240527,182500,452105810,6840,6840,6840,6840,0
|
|
20240527,182400,452105810,6840,6840,6840,6840,0
|
|
20240527,182300,452105810,6840,6840,6840,6840,0
|
|
20240527,182200,452105810,6840,6840,6840,6840,0
|
|
20240527,182100,452105810,6840,6840,6840,6840,0
|
|
20240527,182000,452105810,6840,6840,6840,6840,0
|
|
20240527,181900,452105810,6840,6840,6840,6840,0
|
|
20240527,181800,452105810,6840,6840,6840,6840,0
|
|
20240527,181700,452105810,6840,6840,6840,6840,0
|
|
20240527,181600,452105810,6840,6840,6840,6840,0
|
|
20240527,181500,452105810,6840,6840,6840,6840,0
|
|
20240527,181400,452105810,6840,6840,6840,6840,0
|
|
20240527,181300,452105810,6840,6840,6840,6840,0
|
|
20240527,181200,452105810,6840,6840,6840,6840,0
|
|
20240527,181100,452105810,6840,6840,6840,6840,0
|
|
20240527,181000,452105810,6840,6840,6840,6840,0
|
|
20240527,180900,452105810,6840,6840,6840,6840,0
|
|
20240527,180800,452105810,6840,6840,6840,6840,0
|
|
20240527,180700,452105810,6840,6840,6840,6840,0
|
|
20240527,180600,452105810,6840,6840,6840,6840,0
|
|
20240527,180500,452105810,6840,6840,6840,6840,0
|
|
20240527,180400,452105810,6840,6840,6840,6840,0
|
|
20240527,180300,452105810,6840,6840,6840,6840,0
|
|
20240527,180200,452105810,6840,6840,6840,6840,0
|
|
20240527,180100,452105810,6840,6840,6840,6840,0
|
|
20240527,180000,452105810,6840,6840,6840,6840,0
|
|
20240527,175900,452105810,6840,6840,6840,6840,0
|
|
20240527,175800,452105810,6840,6840,6840,6840,0
|
|
20240527,175700,452105810,6840,6840,6840,6840,859
|
|
20240527,175600,452105810,6840,6840,6840,6840,0
|
|
20240527,175500,452105810,6840,6840,6840,6840,0
|
|
20240527,175400,452105810,6840,6840,6840,6840,0
|
|
20240527,175300,452105810,6840,6840,6840,6840,0
|
|
20240527,175200,452105810,6840,6840,6840,6840,0
|
|
20240527,175100,452105810,6840,6840,6840,6840,0
|
|
20240527,175000,452105810,6840,6840,6840,6840,0
|
|
20240527,174900,452105810,6840,6840,6840,6840,0
|
|
20240527,174800,452105810,6840,6840,6840,6840,0
|
|
20240527,174700,452105810,6840,6840,6840,6840,0
|
|
20240527,174600,452105810,6840,6840,6840,6840,0
|
|
20240527,174500,452105810,6840,6840,6840,6840,0
|
|
20240527,174400,452105810,6840,6840,6840,6840,0
|
|
20240527,174300,452105810,6840,6840,6840,6840,0
|
|
20240527,174200,452105810,6840,6840,6840,6840,0
|
|
20240527,174100,452105810,6840,6840,6840,6840,0
|
|
20240527,174000,452105810,6840,6840,6840,6840,0
|
|
20240527,173900,452105810,6840,6840,6840,6840,0
|
|
20240527,173800,452105810,6840,6840,6840,6840,0
|
|
20240527,173700,452105810,6840,6840,6840,6840,0
|
|
20240527,173600,452105810,6840,6840,6840,6840,0
|
|
20240527,173500,452105810,6840,6840,6840,6840,0
|
|
20240527,173400,452105810,6840,6840,6840,6840,0
|
|
20240527,173300,452105810,6840,6840,6840,6840,0
|
|
20240527,173200,452105810,6840,6840,6840,6840,0
|
|
20240527,173100,452105810,6840,6840,6840,6840,0
|
|
20240527,173000,452105810,6840,6840,6840,6840,0
|
|
20240527,172900,452105810,6840,6840,6840,6840,0
|
|
20240527,172800,452105810,6840,6840,6840,6840,0
|
|
20240527,172700,452105810,6840,6840,6840,6840,859
|
|
20240527,172600,452105810,6840,6840,6840,6840,0
|
|
20240527,172500,452105810,6840,6840,6840,6840,0
|
|
20240527,172400,452105810,6840,6840,6840,6840,0
|
|
20240527,172300,452105810,6840,6840,6840,6840,0
|
|
20240527,172200,452105810,6840,6840,6840,6840,0
|
|
20240527,172100,452105810,6840,6840,6840,6840,0
|
|
20240527,172000,452105810,6840,6840,6840,6840,0
|
|
20240527,171900,452105810,6840,6840,6840,6840,0
|
|
20240527,171800,452105810,6840,6840,6840,6840,0
|
|
20240527,171700,452105810,6840,6840,6840,6840,0
|
|
20240527,171600,452105810,6840,6840,6840,6840,0
|
|
20240527,171500,452105810,6840,6840,6840,6840,0
|
|
20240527,171400,452105810,6840,6840,6840,6840,0
|
|
20240527,171300,452105810,6840,6840,6840,6840,0
|
|
20240527,171200,452105810,6840,6840,6840,6840,0
|
|
20240527,171100,452105810,6840,6840,6840,6840,0
|
|
20240527,171000,452105810,6840,6840,6840,6840,0
|
|
20240527,170900,452105810,6840,6840,6840,6840,0
|
|
20240527,170800,452105810,6840,6840,6840,6840,0
|
|
20240527,170700,452105810,6840,6840,6840,6840,0
|
|
20240527,170600,452105810,6840,6840,6840,6840,0
|
|
20240527,170500,452105810,6840,6840,6840,6840,0
|
|
20240527,170400,452105810,6840,6840,6840,6840,0
|
|
20240527,170300,452105810,6840,6840,6840,6840,0
|
|
20240527,170200,452105810,6840,6840,6840,6840,0
|
|
20240527,170100,452105810,6840,6840,6840,6840,0
|
|
20240527,170000,452105810,6840,6840,6840,6840,0
|
|
20240527,165900,452105810,6840,6840,6840,6840,0
|
|
20240527,165800,452105810,6840,6840,6840,6840,0
|
|
20240527,165700,452105810,6840,6840,6840,6840,859
|
|
20240527,165600,452105810,6840,6840,6840,6840,0
|
|
20240527,165500,452105810,6840,6840,6840,6840,0
|
|
20240527,165400,452105810,6840,6840,6840,6840,0
|
|
20240527,165300,452105810,6840,6840,6840,6840,0
|
|
20240527,165200,452105810,6840,6840,6840,6840,0
|
|
20240527,165100,452105810,6840,6840,6840,6840,0
|
|
20240527,165000,452105810,6840,6840,6840,6840,0
|
|
20240527,164900,452105810,6840,6840,6840,6840,0
|
|
20240527,164800,452105810,6840,6840,6840,6840,0
|
|
20240527,164700,452105810,6840,6840,6840,6840,0
|
|
20240527,164600,452105810,6840,6840,6840,6840,0
|
|
20240527,164500,452105810,6840,6840,6840,6840,0
|
|
20240527,164400,452105810,6840,6840,6840,6840,0
|
|
20240527,164300,452105810,6840,6840,6840,6840,0
|
|
20240527,164200,452105810,6840,6840,6840,6840,0
|
|
20240527,164100,452105810,6840,6840,6840,6840,0
|
|
20240527,164000,452105810,6840,6840,6840,6840,0
|
|
20240527,163900,452105810,6840,6840,6840,6840,0
|
|
20240527,163800,452105810,6840,6840,6840,6840,0
|
|
20240527,163700,452105810,6840,6840,6840,6840,0
|
|
20240527,163600,452105810,6840,6840,6840,6840,0
|
|
20240527,163500,452105810,6840,6840,6840,6840,0
|
|
20240527,163400,452105810,6840,6840,6840,6840,0
|
|
20240527,163300,452105810,6840,6840,6840,6840,0
|
|
20240527,163200,452105810,6840,6840,6840,6840,0
|
|
20240527,163100,452105810,6840,6840,6840,6840,0
|
|
20240527,163000,452105810,6840,6840,6840,6840,0
|
|
20240527,162900,452105810,6840,6840,6840,6840,0
|
|
20240527,162800,452105810,6840,6840,6840,6840,0
|
|
20240527,162700,452105810,6840,6840,6840,6840,859
|
|
20240527,162600,452105810,6840,6840,6840,6840,0
|
|
20240527,162500,452105810,6840,6840,6840,6840,0
|
|
20240527,162400,452105810,6840,6840,6840,6840,0
|
|
20240527,162300,452105810,6840,6840,6840,6840,0
|
|
20240527,162200,452105810,6840,6840,6840,6840,0
|
|
20240527,162100,452105810,6840,6840,6840,6840,0
|
|
20240527,162000,452105810,6840,6840,6840,6840,0
|
|
20240527,161900,452105810,6840,6840,6840,6840,0
|
|
20240527,161800,452105810,6840,6840,6840,6840,0
|
|
20240527,161700,452105810,6840,6840,6840,6840,0
|
|
20240527,161600,452105810,6840,6840,6840,6840,0
|
|
20240527,161500,452105810,6840,6840,6840,6840,0
|
|
20240527,161400,452105810,6840,6840,6840,6840,0
|
|
20240527,161300,452105810,6840,6840,6840,6840,0
|
|
20240527,161200,452105810,6840,6840,6840,6840,0
|
|
20240527,161100,452105810,6840,6840,6840,6840,0
|
|
20240527,161000,452105810,6840,6840,6840,6840,0
|
|
20240527,160900,452105810,6840,6840,6840,6840,0
|
|
20240527,160800,452105810,6840,6840,6840,6840,0
|
|
20240527,160700,452105810,6840,6840,6840,6840,0
|
|
20240527,160600,452105810,6840,6840,6840,6840,0
|
|
20240527,160500,452105810,6840,6840,6840,6840,0
|
|
20240527,160400,452105810,6840,6840,6840,6840,0
|
|
20240527,160300,452105810,6840,6840,6840,6840,0
|
|
20240527,160200,452105810,6840,6840,6840,6840,0
|
|
20240527,160100,452105810,6840,6840,6840,6840,0
|
|
20240527,160000,452105810,6840,6840,6840,6840,0
|
|
20240527,155900,452105810,6840,6840,6840,6840,0
|
|
20240527,155800,452105810,6840,6840,6840,6840,0
|
|
20240527,155700,452105810,6840,6840,6840,6840,859
|
|
20240527,155600,452105810,6840,6840,6840,6840,0
|
|
20240527,155500,452105810,6840,6840,6840,6840,0
|
|
20240527,155400,452105810,6840,6840,6840,6840,0
|
|
20240527,155300,452105810,6840,6840,6840,6840,0
|
|
20240527,155200,452105810,6840,6840,6840,6840,0
|
|
20240527,155100,452105810,6840,6840,6840,6840,0
|
|
20240527,155000,452105810,6840,6840,6840,6840,0
|
|
20240527,154900,452105810,6840,6840,6840,6840,0
|
|
20240527,154800,452105810,6840,6840,6840,6840,0
|
|
20240527,154700,452105810,6840,6840,6840,6840,0
|
|
20240527,154600,452105810,6840,6840,6840,6840,0
|
|
20240527,154500,452105810,6840,6840,6840,6840,0
|
|
20240527,154400,452105810,6840,6840,6840,6840,0
|
|
20240527,154300,452105810,6840,6840,6840,6840,0
|
|
20240527,154200,452105810,6840,6840,6840,6840,0
|
|
20240527,154100,452105810,6840,6840,6840,6840,0
|
|
20240527,154000,452105810,6840,6840,6840,6840,0
|
|
20240527,153900,452105810,6840,6840,6840,6840,0
|
|
20240527,153800,452105810,6840,6840,6840,6840,0
|
|
20240527,153700,452105810,6840,6840,6840,6840,0
|
|
20240527,153600,452105810,6840,6840,6840,6840,0
|
|
20240527,153500,452105810,6840,6840,6840,6840,0
|
|
20240527,153400,452105810,6840,6840,6840,6840,0
|
|
20240527,153300,452105810,6840,6840,6840,6840,0
|
|
20240527,153200,452105810,6840,6840,6840,6840,0
|
|
20240527,153100,452105810,6840,6840,6840,6840,0
|
|
20240527,153000,452105810,6840,6840,6840,6840,859
|
|
20240527,152900,446230250,6940,6940,6940,6940,0
|
|
20240527,152800,446230250,6940,6940,6940,6940,0
|
|
20240527,152700,446230250,6940,6940,6940,6940,0
|
|
20240527,152600,446230250,6940,6940,6940,6940,0
|
|
20240527,152500,446230250,6940,6940,6940,6940,0
|
|
20240527,152400,446230250,6940,6940,6940,6940,0
|
|
20240527,152300,446230250,6940,6940,6940,6940,0
|
|
20240527,152200,446230250,6940,6940,6940,6940,0
|
|
20240527,152100,446230250,6940,6940,6940,6940,0
|
|
20240527,152000,446230250,6940,6940,6940,6940,0
|
|
20240527,151900,446230250,6940,6940,6940,6880,325
|
|
20240527,151800,443988550,6940,6940,6950,6850,590
|
|
20240527,151700,439933240,6950,6920,6950,6920,380
|
|
20240527,151600,437299200,6920,6920,6920,6920,0
|
|
20240527,151500,437299200,6920,6950,6950,6910,471
|
|
20240527,151400,434037360,6950,6950,6950,6950,1
|
|
20240527,151300,434030410,6950,6950,6950,6950,70
|
|
20240527,151200,433543910,6950,6950,6950,6950,5
|
|
20240527,151100,433509160,6950,6950,6950,6950,0
|
|
20240527,151000,433509160,6950,6890,6950,6890,69
|
|
20240527,150900,433030270,6860,6950,6950,6860,1100
|
|
20240527,150800,425444420,6950,6950,6960,6950,45
|
|
20240527,150700,425131660,6950,6950,6950,6950,134
|
|
20240527,150600,424200360,6940,6940,6940,6940,156
|
|
20240527,150500,423117720,6940,6940,6940,6940,15
|
|
20240527,150400,423013620,6940,6940,6940,6940,182
|
|
20240527,150300,421750540,6940,6940,6940,6940,0
|
|
20240527,150200,421750540,6940,6940,6940,6940,0
|
|
20240527,150100,421750540,6940,6940,6940,6940,0
|
|
20240527,150000,421750540,6940,6940,6940,6940,1
|
|
20240527,145900,421743600,6940,6940,6940,6940,0
|
|
20240527,145800,421743600,6940,6940,6950,6940,134
|
|
20240527,145700,420813190,6930,6910,6930,6910,246
|
|
20240527,145600,419108470,6920,6920,6920,6920,0
|
|
20240527,145500,419108470,6920,6920,6920,6920,17
|
|
20240527,145400,418990830,6920,6920,6920,6920,1
|
|
20240527,145300,418983910,6920,6920,6920,6920,82
|
|
20240527,145200,418416470,6910,6910,6910,6910,0
|
|
20240527,145100,418416470,6910,6890,6910,6890,988
|
|
20240527,145000,411599800,6880,6880,6880,6880,0
|
|
20240527,144900,411599800,6880,6880,6880,6880,23
|
|
20240527,144800,411441560,6880,6880,6880,6880,269
|
|
20240527,144700,409590840,6880,6880,6880,6880,1
|
|
20240527,144600,409583960,6870,6870,6870,6870,15
|
|
20240527,144500,409480910,6870,6870,6870,6870,14
|
|
20240527,144400,409384730,6870,6870,6870,6870,50
|
|
20240527,144300,409041230,6870,6850,6870,6850,503
|
|
20240527,144200,405595620,6870,6870,6870,6870,0
|
|
20240527,144100,405595620,6870,6870,6870,6870,312
|
|
20240527,144000,403452180,6850,6860,6860,6850,114
|
|
20240527,143900,402670550,6870,6870,6870,6870,0
|
|
20240527,143800,402670550,6870,6870,6870,6870,10
|
|
20240527,143700,402601850,6860,6860,6860,6860,0
|
|
20240527,143600,402601850,6860,6870,6870,6860,103
|
|
20240527,143500,401895240,6860,6860,6860,6860,0
|
|
20240527,143400,401895240,6860,6860,6860,6860,0
|
|
20240527,143300,401895240,6860,6860,6860,6860,0
|
|
20240527,143200,401895240,6860,6860,6860,6860,2
|
|
20240527,143100,401881520,6860,6860,6860,6860,0
|
|
20240527,143000,401881520,6860,6860,6860,6860,0
|
|
20240527,142900,401881520,6860,6860,6860,6860,0
|
|
20240527,142800,401881520,6860,6860,6860,6860,5
|
|
20240527,142700,401847220,6860,6860,6860,6860,0
|
|
20240527,142600,401847220,6860,6860,6860,6860,0
|
|
20240527,142500,401847220,6860,6860,6860,6860,0
|
|
20240527,142400,401847220,6860,6860,6860,6860,303
|
|
20240527,142300,399768640,6850,6850,6850,6850,35
|
|
20240527,142200,399528890,6850,6850,6850,6850,276
|
|
20240527,142100,397638290,6850,6850,6850,6850,3
|
|
20240527,142000,397617740,6850,6850,6850,6850,57
|
|
20240527,141900,397227290,6850,6850,6850,6850,0
|
|
20240527,141800,397227290,6850,6850,6850,6850,0
|
|
20240527,141700,397227290,6850,6850,6850,6850,35
|
|
20240527,141600,396987540,6850,6850,6850,6850,0
|
|
20240527,141500,396987540,6850,6890,6890,6850,12
|
|
20240527,141400,396905300,6890,6850,6890,6850,22
|
|
20240527,141300,396753880,6850,6850,6850,6850,1
|
|
20240527,141200,396747030,6840,6840,6840,6840,0
|
|
20240527,141100,396747030,6840,6860,6860,6840,500
|
|
20240527,141000,393323400,6870,6870,6870,6870,2
|
|
20240527,140900,393309660,6860,6860,6860,6860,37
|
|
20240527,140800,393055840,6860,6860,6860,6860,0
|
|
20240527,140700,393055840,6860,6860,6860,6860,0
|
|
20240527,140600,393055840,6860,6850,6860,6850,12
|
|
20240527,140500,392973530,6850,6850,6850,6850,0
|
|
20240527,140400,392973530,6850,6870,6870,6850,158
|
|
20240527,140300,391890220,6880,6880,6880,6880,0
|
|
20240527,140200,391890220,6880,6880,6880,6880,11
|
|
20240527,140100,391814540,6870,6870,6870,6870,0
|
|
20240527,140000,391814540,6870,6870,6870,6870,0
|
|
20240527,135900,391814540,6870,6870,6870,6870,79
|
|
20240527,135800,391271810,6900,6900,6900,6900,0
|
|
20240527,135700,391271810,6900,6900,6900,6900,10
|
|
20240527,135600,391202810,6900,6900,6900,6900,2
|
|
20240527,135500,391189010,6900,6900,6900,6900,0
|
|
20240527,135400,391189010,6900,6900,6900,6900,1790
|
|
20240527,135300,378838010,6900,6910,6910,6900,2
|
|
20240527,135200,378824200,6910,6910,6910,6910,102
|
|
20240527,135100,378119380,6900,6910,6910,6900,220
|
|
20240527,135000,376601370,6870,6870,6870,6870,0
|
|
20240527,134900,376601370,6870,6870,6870,6870,1
|
|
20240527,134800,376594500,6880,6860,6880,6860,88
|
|
20240527,134700,375989520,6860,6860,6860,6860,72
|
|
20240527,134600,375495600,6860,6860,6860,6860,0
|
|
20240527,134500,375495600,6860,6860,6860,6860,0
|
|
20240527,134400,375495600,6860,6860,6860,6860,31
|
|
20240527,134300,375282940,6850,6850,6850,6850,0
|
|
20240527,134200,375282940,6850,6850,6850,6850,0
|
|
20240527,134100,375282940,6850,6850,6850,6850,1
|
|
20240527,134000,375276090,6850,6850,6850,6850,0
|
|
20240527,133900,375276090,6850,6870,6870,6850,2
|
|
20240527,133800,375262370,6850,6850,6850,6850,0
|
|
20240527,133700,375262370,6850,6870,6870,6850,3
|
|
20240527,133600,375241800,6850,6850,6850,6850,1
|
|
20240527,133500,375234950,6880,6880,6880,6880,0
|
|
20240527,133400,375234950,6880,6870,6880,6870,59
|
|
20240527,133300,374829590,6870,6870,6870,6870,0
|
|
20240527,133200,374829590,6870,6870,6870,6870,0
|
|
20240527,133100,374829590,6870,6880,6880,6870,2
|
|
20240527,133000,374815840,6830,6850,6850,6830,650
|
|
20240527,132900,370368840,6850,6850,6850,6850,0
|
|
20240527,132800,370368840,6850,6850,6850,6850,3
|
|
20240527,132700,370348290,6850,6850,6850,6850,1
|
|
20240527,132600,370341440,6860,6860,6860,6860,123
|
|
20240527,132500,369497660,6880,6880,6880,6880,130
|
|
20240527,132400,368603260,6870,6860,6870,6860,88
|
|
20240527,132300,367999480,6860,6850,6860,6850,320
|
|
20240527,132200,365805480,6840,6840,6840,6840,0
|
|
20240527,132100,365805480,6840,6840,6840,6840,7
|
|
20240527,132000,365757600,6840,6830,6840,6830,124
|
|
20240527,131900,364909520,6830,6830,6830,6830,61
|
|
20240527,131800,364492890,6820,6820,6820,6820,0
|
|
20240527,131700,364492890,6820,6820,6820,6820,0
|
|
20240527,131600,364492890,6820,6820,6820,6820,0
|
|
20240527,131500,364492890,6820,6820,6820,6820,0
|
|
20240527,131400,364492890,6820,6820,6820,6820,0
|
|
20240527,131300,364492890,6820,6820,6820,6820,0
|
|
20240527,131200,364492890,6820,6820,6820,6820,0
|
|
20240527,131100,364492890,6820,6820,6820,6820,0
|
|
20240527,131000,364492890,6820,6820,6820,6820,0
|
|
20240527,130900,364492890,6820,6820,6820,6820,0
|
|
20240527,130800,364492890,6820,6820,6820,6820,0
|
|
20240527,130700,364492890,6820,6820,6820,6820,0
|
|
20240527,130600,364492890,6820,6820,6820,6820,0
|
|
20240527,130500,364492890,6820,6820,6820,6820,0
|
|
20240527,130400,364492890,6820,6820,6820,6820,0
|
|
20240527,130300,364492890,6820,6820,6820,6820,0
|
|
20240527,130200,364492890,6820,6820,6820,6820,222
|
|
20240527,130100,362978850,6810,6810,6810,6810,0
|
|
20240527,130000,362978850,6810,6810,6810,6810,1
|
|
20240527,125900,362972040,6810,6810,6810,6810,0
|
|
20240527,125800,362972040,6810,6820,6820,6810,138
|
|
20240527,125700,362032080,6820,6820,6820,6820,0
|
|
20240527,125600,362032080,6820,6830,6830,6820,25
|
|
20240527,125500,361861530,6830,6830,6830,6830,0
|
|
20240527,125400,361861530,6830,6830,6830,6830,42
|
|
20240527,125300,361574670,6840,6840,6840,6840,0
|
|
20240527,125200,361574670,6840,6840,6840,6840,0
|
|
20240527,125100,361574670,6840,6840,6840,6840,0
|
|
20240527,125000,361574670,6840,6840,6840,6840,0
|
|
20240527,124900,361574670,6840,6840,6840,6840,30
|
|
20240527,124800,361369470,6840,6830,6840,6830,8
|
|
20240527,124700,361314810,6810,6810,6810,6810,0
|
|
20240527,124600,361314810,6810,6810,6810,6810,0
|
|
20240527,124500,361314810,6810,6810,6810,6810,0
|
|
20240527,124400,361314810,6810,6810,6810,6810,0
|
|
20240527,124300,361314810,6810,6810,6810,6810,0
|
|
20240527,124200,361314810,6810,6810,6810,6810,198
|
|
20240527,124100,359966430,6810,6810,6810,6810,902
|
|
20240527,124000,353823810,6810,6820,6820,6810,774
|
|
20240527,123900,348551230,6810,6810,6810,6810,0
|
|
20240527,123800,348551230,6810,6810,6810,6810,200
|
|
20240527,123700,347189230,6840,6830,6840,6810,801
|
|
20240527,123600,341725920,6830,6830,6830,6830,0
|
|
20240527,123500,341725920,6830,6830,6830,6830,0
|
|
20240527,123400,341725920,6830,6830,6830,6830,0
|
|
20240527,123300,341725920,6830,6830,6830,6830,1
|
|
20240527,123200,341719090,6830,6830,6830,6830,0
|
|
20240527,123100,341719090,6830,6840,6840,6830,4
|
|
20240527,123000,341691760,6840,6830,6840,6830,108
|
|
20240527,122900,340954100,6840,6840,6840,6840,2
|
|
20240527,122800,340940420,6840,6840,6840,6840,0
|
|
20240527,122700,340940420,6840,6840,6840,6840,44
|
|
20240527,122600,340639460,6840,6840,6840,6840,0
|
|
20240527,122500,340639460,6840,6840,6840,6840,115
|
|
20240527,122400,339852860,6840,6840,6840,6840,10
|
|
20240527,122300,339784460,6840,6840,6840,6840,0
|
|
20240527,122200,339784460,6840,6840,6840,6840,0
|
|
20240527,122100,339784460,6840,6840,6840,6840,0
|
|
20240527,122000,339784460,6840,6830,6840,6830,43
|
|
20240527,121900,339490760,6840,6840,6840,6840,41
|
|
20240527,121800,339210320,6840,6840,6840,6840,280
|
|
20240527,121700,337295120,6840,6840,6840,6840,20
|
|
20240527,121600,337158320,6830,6830,6830,6830,0
|
|
20240527,121500,337158320,6830,6830,6830,6830,0
|
|
20240527,121400,337158320,6830,6830,6830,6830,0
|
|
20240527,121300,337158320,6830,6830,6830,6830,0
|
|
20240527,121200,337158320,6830,6830,6830,6830,20
|
|
20240527,121100,337021720,6880,6880,6880,6880,0
|
|
20240527,121000,337021720,6880,6880,6880,6880,0
|
|
20240527,120900,337021720,6880,6880,6880,6880,30
|
|
20240527,120800,336815320,6880,6880,6880,6880,0
|
|
20240527,120700,336815320,6880,6870,6880,6830,51
|
|
20240527,120600,336466790,6870,6870,6870,6870,0
|
|
20240527,120500,336466790,6870,6870,6870,6870,0
|
|
20240527,120400,336466790,6870,6870,6870,6870,0
|
|
20240527,120300,336466790,6870,6870,6870,6870,170
|
|
20240527,120200,335298890,6840,6840,6840,6840,0
|
|
20240527,120100,335298890,6840,6840,6840,6840,889
|
|
20240527,120000,329218130,6840,6890,6890,6840,126
|
|
20240527,115900,328354270,6890,6890,6890,6890,0
|
|
20240527,115800,328354270,6890,6890,6890,6890,4
|
|
20240527,115700,328326710,6880,6880,6880,6880,9
|
|
20240527,115600,328264790,6890,6890,6890,6890,0
|
|
20240527,115500,328264790,6890,6900,6900,6880,358
|
|
20240527,115400,325798340,6900,6900,6900,6900,0
|
|
20240527,115300,325798340,6900,6900,6900,6900,0
|
|
20240527,115200,325798340,6900,6900,6900,6900,0
|
|
20240527,115100,325798340,6900,6900,6900,6900,0
|
|
20240527,115000,325798340,6900,6900,6900,6900,0
|
|
20240527,114900,325798340,6900,6900,6900,6900,15
|
|
20240527,114800,325694840,6900,6900,6900,6900,0
|
|
20240527,114700,325694840,6900,6900,6900,6900,0
|
|
20240527,114600,325694840,6900,6900,6900,6900,0
|
|
20240527,114500,325694840,6900,6920,6920,6900,2
|
|
20240527,114400,325681020,6920,6920,6920,6920,4
|
|
20240527,114300,325653340,6900,6900,6900,6900,282
|
|
20240527,114200,323707540,6900,6910,6910,6900,27
|
|
20240527,114100,323521010,6930,6930,6930,6930,0
|
|
20240527,114000,323521010,6930,6930,6930,6930,0
|
|
20240527,113900,323521010,6930,6930,6930,6930,10
|
|
20240527,113800,323451710,6960,6960,6960,6960,5
|
|
20240527,113700,323416910,6920,6920,6920,6920,0
|
|
20240527,113600,323416910,6920,6920,6920,6920,0
|
|
20240527,113500,323416910,6920,6920,6920,6920,194
|
|
20240527,113400,322074430,6940,6940,6940,6940,0
|
|
20240527,113300,322074430,6940,6940,6940,6940,0
|
|
20240527,113200,322074430,6940,6940,6940,6940,10
|
|
20240527,113100,322005030,6940,6940,6940,6940,0
|
|
20240527,113000,322005030,6940,6940,6940,6940,0
|
|
20240527,112900,322005030,6940,6940,6940,6940,77
|
|
20240527,112800,321470650,6940,6940,6940,6940,0
|
|
20240527,112700,321470650,6940,6940,6980,6940,452
|
|
20240527,112600,318322050,6900,6900,6900,6900,0
|
|
20240527,112500,318322050,6900,6900,6900,6900,0
|
|
20240527,112400,318322050,6900,6900,6900,6900,50
|
|
20240527,112300,317977050,6900,6900,6900,6900,0
|
|
20240527,112200,317977050,6900,6900,6900,6900,0
|
|
20240527,112100,317977050,6900,6900,6900,6900,267
|
|
20240527,112000,316134750,6900,6900,6900,6900,0
|
|
20240527,111900,316134750,6900,6900,6900,6900,7
|
|
20240527,111800,316086450,6940,6940,6940,6940,100
|
|
20240527,111700,315392450,6940,6900,6940,6900,8
|
|
20240527,111600,315337210,6900,6900,6900,6900,256
|
|
20240527,111500,313570810,6940,6940,6940,6940,0
|
|
20240527,111400,313570810,6940,6940,6940,6940,0
|
|
20240527,111300,313570810,6940,6940,6940,6940,2
|
|
20240527,111200,313556930,6940,6940,6940,6940,3
|
|
20240527,111100,313536110,6920,6920,6920,6920,0
|
|
20240527,111000,313536110,6920,6920,6920,6920,0
|
|
20240527,110900,313536110,6920,6920,6920,6920,70
|
|
20240527,110800,313051710,6920,6920,6920,6920,14
|
|
20240527,110700,312954830,6900,6900,6900,6900,0
|
|
20240527,110600,312954830,6900,6930,6930,6900,1800
|
|
20240527,110500,300507700,6930,6930,6930,6930,0
|
|
20240527,110400,300507700,6930,6940,6940,6930,150
|
|
20240527,110300,299466710,6940,6940,6940,6940,151
|
|
20240527,110200,298418770,6930,6930,6930,6930,36
|
|
20240527,110100,298169290,6950,6950,6950,6950,0
|
|
20240527,110000,298169290,6950,6950,6950,6950,1
|
|
20240527,105900,298162340,6940,6940,6940,6940,0
|
|
20240527,105800,298162340,6940,6940,6940,6940,12
|
|
20240527,105700,298079060,6930,6930,6930,6930,0
|
|
20240527,105600,298079060,6930,6930,6930,6930,14
|
|
20240527,105500,297982040,6930,6930,6930,6930,0
|
|
20240527,105400,297982040,6930,6930,6930,6930,2
|
|
20240527,105300,297968180,6930,6930,6930,6930,100
|
|
20240527,105200,297275180,6930,6950,6950,6930,71
|
|
20240527,105100,296782390,6980,6980,6980,6980,0
|
|
20240527,105000,296782390,6980,6980,6980,6980,0
|
|
20240527,104900,296782390,6980,6980,6980,6980,0
|
|
20240527,104800,296782390,6980,6980,6980,6980,0
|
|
20240527,104700,296782390,6980,6980,6980,6980,0
|
|
20240527,104600,296782390,6980,6980,6980,6980,0
|
|
20240527,104500,296782390,6980,6980,6980,6980,0
|
|
20240527,104400,296782390,6980,6980,6980,6980,0
|
|
20240527,104300,296782390,6980,6980,6980,6980,0
|
|
20240527,104200,296782390,6980,6970,6980,6970,57
|
|
20240527,104100,296385090,6980,6980,6980,6980,0
|
|
20240527,104000,296385090,6980,6980,6980,6980,0
|
|
20240527,103900,296385090,6980,6980,6980,6980,0
|
|
20240527,103800,296385090,6980,6970,6980,6970,30
|
|
20240527,103700,296175710,6970,6920,6970,6920,779
|
|
20240527,103600,290761650,6910,6910,6910,6910,49
|
|
20240527,103500,290423060,6910,6920,6920,6910,50
|
|
20240527,103400,290077260,6920,6920,6920,6920,0
|
|
20240527,103300,290077260,6920,6920,6920,6920,17
|
|
20240527,103200,289959620,6920,6920,6920,6920,127
|
|
20240527,103100,289080780,6900,6900,6900,6900,0
|
|
20240527,103000,289080780,6900,6900,6900,6900,0
|
|
20240527,102900,289080780,6900,6900,6900,6900,0
|
|
20240527,102800,289080780,6900,6900,6900,6900,0
|
|
20240527,102700,289080780,6900,6900,6900,6900,0
|
|
20240527,102600,289080780,6900,6920,6920,6900,399
|
|
20240527,102500,286323200,6910,6910,6910,6910,100
|
|
20240527,102400,285632200,6920,6920,6920,6920,0
|
|
20240527,102300,285632200,6920,6930,6930,6920,2
|
|
20240527,102200,285618350,6900,6900,6900,6900,57
|
|
20240527,102100,285225050,6940,6940,6940,6930,238
|
|
20240527,102000,283573430,6940,6930,6940,6930,30
|
|
20240527,101900,283365250,6900,6910,6910,6900,56
|
|
20240527,101800,282978570,6900,6900,6900,6900,0
|
|
20240527,101700,282978570,6900,6910,6940,6900,156
|
|
20240527,101600,281900900,6910,6910,6910,6910,72
|
|
20240527,101500,281403380,6910,6910,6910,6910,28
|
|
20240527,101400,281209900,6910,6930,6930,6910,238
|
|
20240527,101300,279564040,6930,6940,6940,6930,51
|
|
20240527,101200,279210110,6940,6940,6940,6940,1
|
|
20240527,101100,279203170,6930,6920,6940,6920,2902
|
|
20240527,101000,259067920,6910,6910,6910,6910,0
|
|
20240527,100900,259067920,6910,6910,6910,6910,0
|
|
20240527,100800,259067920,6910,6920,6920,6910,68
|
|
20240527,100700,258597750,6920,6890,6920,6890,1052
|
|
20240527,100600,251340810,6880,6850,6880,6850,1442
|
|
20240527,100500,241438330,6830,6830,6830,6830,1328
|
|
20240527,100400,232368090,6830,6830,6850,6830,50
|
|
20240527,100300,232026000,6850,6840,6850,6840,41
|
|
20240527,100200,231745270,6840,6820,6840,6820,159
|
|
20240527,100100,230660090,6820,6820,6820,6820,10
|
|
20240527,100000,230591890,6810,6810,6810,6810,0
|
|
20240527,095900,230591890,6810,6810,6810,6810,0
|
|
20240527,095800,230591890,6810,6820,6820,6810,19
|
|
20240527,095700,230462490,6820,6810,6820,6810,56
|
|
20240527,095600,230080630,6810,6810,6810,6810,251
|
|
20240527,095500,228371320,6860,6860,6860,6860,0
|
|
20240527,095400,228371320,6860,6860,6860,6860,58
|
|
20240527,095300,227973440,6860,6810,6860,6780,451
|
|
20240527,095200,224910310,6860,6800,6860,6800,7
|
|
20240527,095100,224862350,6830,6830,6830,6780,710
|
|
20240527,095000,220031220,6830,6840,6840,6830,27
|
|
20240527,094900,219846800,6850,6860,6860,6850,137
|
|
20240527,094800,218908190,6860,6860,6860,6860,10
|
|
20240527,094700,218839590,6870,6870,6870,6870,0
|
|
20240527,094600,218839590,6870,6870,6870,6870,1
|
|
20240527,094500,218832720,6880,6850,6880,6800,3591
|
|
20240527,094400,194376230,6850,6880,6880,6850,100
|
|
20240527,094300,193691200,6880,6850,6880,6850,15
|
|
20240527,094200,193588030,6900,6840,6900,6830,601
|
|
20240527,094100,189452290,6860,6870,6880,6810,917
|
|
20240527,094000,183178250,6870,6860,6890,6860,3506
|
|
20240527,093900,159093740,6870,6940,6940,6770,14026
|
|
20240527,093800,63211100,6970,6970,6970,6940,1269
|
|
20240527,093700,54388150,6970,6980,6980,6970,505
|
|
20240527,093600,50865590,6980,6980,6980,6980,0
|
|
20240527,093500,50865590,6980,6980,6980,6980,21
|
|
20240527,093400,50719010,6990,6990,6990,6990,1
|
|
20240527,093300,50712020,6980,6980,6980,6980,0
|
|
20240527,093200,50712020,6980,6980,6980,6980,117
|
|
20240527,093100,49895360,6980,6980,6980,6980,100
|
|
20240527,093000,49197360,6980,6980,6980,6980,3
|
|
20240527,092900,49176420,6970,6970,6970,6970,0
|
|
20240527,092800,49176420,6970,6970,6970,6970,0
|
|
20240527,092700,49176420,6970,6970,6970,6970,50
|
|
20240527,092600,48827920,6980,6980,6980,6980,68
|
|
20240527,092500,48353280,6980,6980,6980,6980,10
|
|
20240527,092400,48283480,6980,6980,6980,6980,33
|
|
20240527,092300,48053140,6990,6990,6990,6990,0
|
|
20240527,092200,48053140,6990,6990,6990,6990,19
|
|
20240527,092100,47920330,7000,7000,7000,7000,2
|
|
20240527,092000,47906330,6990,7010,7010,6990,36
|
|
20240527,091900,47654590,7010,7010,7010,7010,5
|
|
20240527,091800,47619540,7010,7010,7010,7010,300
|
|
20240527,091700,45516540,7000,6990,7000,6990,2000
|
|
20240527,091600,31517240,6990,6970,6990,6970,200
|
|
20240527,091500,30121240,7000,7000,7000,7000,0
|
|
20240527,091400,30121240,7000,7000,7000,7000,100
|
|
20240527,091300,29421240,7000,7000,7000,7000,224
|
|
20240527,091200,27853240,7000,7000,7000,7000,750
|
|
20240527,091100,22603240,7000,6960,7000,6960,768
|
|
20240527,091000,17228560,6960,6960,6960,6960,73
|
|
20240527,090900,16720480,6940,6940,6940,6940,29
|
|
20240527,090800,16519220,6920,6920,6920,6920,19
|
|
20240527,090700,16387740,6920,6920,6920,6920,184
|
|
20240527,090600,15114460,6920,6940,6940,6920,275
|
|
20240527,090500,13206450,6940,6950,6950,6930,319
|
|
20240527,090400,10992080,6990,6990,6990,6990,1
|
|
20240527,090300,10985090,6990,6970,6990,6970,26
|
|
20240527,090200,10803450,6950,6950,6950,6950,10
|
|
20240527,090100,10733950,6940,6980,6980,6940,305
|
|
20240527,090000,8611440,6980,6930,6980,6930,1242
|