751 lines
35 KiB
CSV
751 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,212800,267551250,6740,6740,6740,6740,2962
|
|
20240528,212700,267551250,6740,6740,6740,6740,0
|
|
20240528,212600,267551250,6740,6740,6740,6740,0
|
|
20240528,212500,267551250,6740,6740,6740,6740,0
|
|
20240528,212400,267551250,6740,6740,6740,6740,0
|
|
20240528,212300,267551250,6740,6740,6740,6740,0
|
|
20240528,212200,267551250,6740,6740,6740,6740,0
|
|
20240528,212100,267551250,6740,6740,6740,6740,0
|
|
20240528,212000,267551250,6740,6740,6740,6740,0
|
|
20240528,211900,267551250,6740,6740,6740,6740,0
|
|
20240528,211800,267551250,6740,6740,6740,6740,0
|
|
20240528,211700,267551250,6740,6740,6740,6740,0
|
|
20240528,211600,267551250,6740,6740,6740,6740,0
|
|
20240528,211500,267551250,6740,6740,6740,6740,0
|
|
20240528,211400,267551250,6740,6740,6740,6740,0
|
|
20240528,211300,267551250,6740,6740,6740,6740,0
|
|
20240528,211200,267551250,6740,6740,6740,6740,0
|
|
20240528,211100,267551250,6740,6740,6740,6740,0
|
|
20240528,211000,267551250,6740,6740,6740,6740,0
|
|
20240528,210900,267551250,6740,6740,6740,6740,0
|
|
20240528,210800,267551250,6740,6740,6740,6740,0
|
|
20240528,210700,267551250,6740,6740,6740,6740,0
|
|
20240528,210600,267551250,6740,6740,6740,6740,0
|
|
20240528,210500,267551250,6740,6740,6740,6740,0
|
|
20240528,210400,267551250,6740,6740,6740,6740,0
|
|
20240528,210300,267551250,6740,6740,6740,6740,0
|
|
20240528,210200,267551250,6740,6740,6740,6740,0
|
|
20240528,210100,267551250,6740,6740,6740,6740,0
|
|
20240528,210000,267551250,6740,6740,6740,6740,0
|
|
20240528,205900,267551250,6740,6740,6740,6740,0
|
|
20240528,205800,267551250,6740,6740,6740,6740,2962
|
|
20240528,205700,267551250,6740,6740,6740,6740,0
|
|
20240528,205600,267551250,6740,6740,6740,6740,0
|
|
20240528,205500,267551250,6740,6740,6740,6740,0
|
|
20240528,205400,267551250,6740,6740,6740,6740,0
|
|
20240528,205300,267551250,6740,6740,6740,6740,0
|
|
20240528,205200,267551250,6740,6740,6740,6740,0
|
|
20240528,205100,267551250,6740,6740,6740,6740,0
|
|
20240528,205000,267551250,6740,6740,6740,6740,0
|
|
20240528,204900,267551250,6740,6740,6740,6740,0
|
|
20240528,204800,267551250,6740,6740,6740,6740,0
|
|
20240528,204700,267551250,6740,6740,6740,6740,0
|
|
20240528,204600,267551250,6740,6740,6740,6740,0
|
|
20240528,204500,267551250,6740,6740,6740,6740,0
|
|
20240528,204400,267551250,6740,6740,6740,6740,0
|
|
20240528,204300,267551250,6740,6740,6740,6740,0
|
|
20240528,204200,267551250,6740,6740,6740,6740,0
|
|
20240528,204100,267551250,6740,6740,6740,6740,0
|
|
20240528,204000,267551250,6740,6740,6740,6740,0
|
|
20240528,203900,267551250,6740,6740,6740,6740,0
|
|
20240528,203800,267551250,6740,6740,6740,6740,0
|
|
20240528,203700,267551250,6740,6740,6740,6740,0
|
|
20240528,203600,267551250,6740,6740,6740,6740,0
|
|
20240528,203500,267551250,6740,6740,6740,6740,0
|
|
20240528,203400,267551250,6740,6740,6740,6740,0
|
|
20240528,203300,267551250,6740,6740,6740,6740,0
|
|
20240528,203200,267551250,6740,6740,6740,6740,0
|
|
20240528,203100,267551250,6740,6740,6740,6740,0
|
|
20240528,203000,267551250,6740,6740,6740,6740,0
|
|
20240528,202900,267551250,6740,6740,6740,6740,0
|
|
20240528,202800,267551250,6740,6740,6740,6740,2962
|
|
20240528,202700,267551250,6740,6740,6740,6740,0
|
|
20240528,202600,267551250,6740,6740,6740,6740,0
|
|
20240528,202500,267551250,6740,6740,6740,6740,0
|
|
20240528,202400,267551250,6740,6740,6740,6740,0
|
|
20240528,202300,267551250,6740,6740,6740,6740,0
|
|
20240528,202200,267551250,6740,6740,6740,6740,0
|
|
20240528,202100,267551250,6740,6740,6740,6740,0
|
|
20240528,202000,267551250,6740,6740,6740,6740,0
|
|
20240528,201900,267551250,6740,6740,6740,6740,0
|
|
20240528,201800,267551250,6740,6740,6740,6740,0
|
|
20240528,201700,267551250,6740,6740,6740,6740,0
|
|
20240528,201600,267551250,6740,6740,6740,6740,0
|
|
20240528,201500,267551250,6740,6740,6740,6740,0
|
|
20240528,201400,267551250,6740,6740,6740,6740,0
|
|
20240528,201300,267551250,6740,6740,6740,6740,0
|
|
20240528,201200,267551250,6740,6740,6740,6740,0
|
|
20240528,201100,267551250,6740,6740,6740,6740,0
|
|
20240528,201000,267551250,6740,6740,6740,6740,0
|
|
20240528,200900,267551250,6740,6740,6740,6740,0
|
|
20240528,200800,267551250,6740,6740,6740,6740,0
|
|
20240528,200700,267551250,6740,6740,6740,6740,0
|
|
20240528,200600,267551250,6740,6740,6740,6740,0
|
|
20240528,200500,267551250,6740,6740,6740,6740,0
|
|
20240528,200400,267551250,6740,6740,6740,6740,0
|
|
20240528,200300,267551250,6740,6740,6740,6740,0
|
|
20240528,200200,267551250,6740,6740,6740,6740,0
|
|
20240528,200100,267551250,6740,6740,6740,6740,0
|
|
20240528,200000,267551250,6740,6740,6740,6740,0
|
|
20240528,195900,267551250,6740,6740,6740,6740,0
|
|
20240528,195800,267551250,6740,6740,6740,6740,2962
|
|
20240528,195700,267551250,6740,6740,6740,6740,0
|
|
20240528,195600,267551250,6740,6740,6740,6740,0
|
|
20240528,195500,267551250,6740,6740,6740,6740,0
|
|
20240528,195400,267551250,6740,6740,6740,6740,0
|
|
20240528,195300,267551250,6740,6740,6740,6740,0
|
|
20240528,195200,267551250,6740,6740,6740,6740,0
|
|
20240528,195100,267551250,6740,6740,6740,6740,0
|
|
20240528,195000,267551250,6740,6740,6740,6740,0
|
|
20240528,194900,267551250,6740,6740,6740,6740,0
|
|
20240528,194800,267551250,6740,6740,6740,6740,0
|
|
20240528,194700,267551250,6740,6740,6740,6740,0
|
|
20240528,194600,267551250,6740,6740,6740,6740,0
|
|
20240528,194500,267551250,6740,6740,6740,6740,0
|
|
20240528,194400,267551250,6740,6740,6740,6740,0
|
|
20240528,194300,267551250,6740,6740,6740,6740,0
|
|
20240528,194200,267551250,6740,6740,6740,6740,0
|
|
20240528,194100,267551250,6740,6740,6740,6740,0
|
|
20240528,194000,267551250,6740,6740,6740,6740,0
|
|
20240528,193900,267551250,6740,6740,6740,6740,0
|
|
20240528,193800,267551250,6740,6740,6740,6740,0
|
|
20240528,193700,267551250,6740,6740,6740,6740,0
|
|
20240528,193600,267551250,6740,6740,6740,6740,0
|
|
20240528,193500,267551250,6740,6740,6740,6740,0
|
|
20240528,193400,267551250,6740,6740,6740,6740,0
|
|
20240528,193300,267551250,6740,6740,6740,6740,0
|
|
20240528,193200,267551250,6740,6740,6740,6740,0
|
|
20240528,193100,267551250,6740,6740,6740,6740,0
|
|
20240528,193000,267551250,6740,6740,6740,6740,0
|
|
20240528,192900,267551250,6740,6740,6740,6740,0
|
|
20240528,192800,267551250,6740,6740,6740,6740,2962
|
|
20240528,192700,267551250,6740,6740,6740,6740,0
|
|
20240528,192600,267551250,6740,6740,6740,6740,0
|
|
20240528,192500,267551250,6740,6740,6740,6740,0
|
|
20240528,192400,267551250,6740,6740,6740,6740,0
|
|
20240528,192300,267551250,6740,6740,6740,6740,0
|
|
20240528,192200,267551250,6740,6740,6740,6740,0
|
|
20240528,192100,267551250,6740,6740,6740,6740,0
|
|
20240528,192000,267551250,6740,6740,6740,6740,0
|
|
20240528,191900,267551250,6740,6740,6740,6740,0
|
|
20240528,191800,267551250,6740,6740,6740,6740,0
|
|
20240528,191700,267551250,6740,6740,6740,6740,0
|
|
20240528,191600,267551250,6740,6740,6740,6740,0
|
|
20240528,191500,267551250,6740,6740,6740,6740,0
|
|
20240528,191400,267551250,6740,6740,6740,6740,0
|
|
20240528,191300,267551250,6740,6740,6740,6740,0
|
|
20240528,191200,267551250,6740,6740,6740,6740,0
|
|
20240528,191100,267551250,6740,6740,6740,6740,0
|
|
20240528,191000,267551250,6740,6740,6740,6740,0
|
|
20240528,190900,267551250,6740,6740,6740,6740,0
|
|
20240528,190800,267551250,6740,6740,6740,6740,0
|
|
20240528,190700,267551250,6740,6740,6740,6740,0
|
|
20240528,190600,267551250,6740,6740,6740,6740,0
|
|
20240528,190500,267551250,6740,6740,6740,6740,0
|
|
20240528,190400,267551250,6740,6740,6740,6740,0
|
|
20240528,190300,267551250,6740,6740,6740,6740,0
|
|
20240528,190200,267551250,6740,6740,6740,6740,0
|
|
20240528,190100,267551250,6740,6740,6740,6740,0
|
|
20240528,190000,267551250,6740,6740,6740,6740,0
|
|
20240528,185900,267551250,6740,6740,6740,6740,0
|
|
20240528,185800,267551250,6740,6740,6740,6740,2962
|
|
20240528,185700,267551250,6740,6740,6740,6740,0
|
|
20240528,185600,267551250,6740,6740,6740,6740,0
|
|
20240528,185500,267551250,6740,6740,6740,6740,0
|
|
20240528,185400,267551250,6740,6740,6740,6740,0
|
|
20240528,185300,267551250,6740,6740,6740,6740,0
|
|
20240528,185200,267551250,6740,6740,6740,6740,0
|
|
20240528,185100,267551250,6740,6740,6740,6740,0
|
|
20240528,185000,267551250,6740,6740,6740,6740,0
|
|
20240528,184900,267551250,6740,6740,6740,6740,0
|
|
20240528,184800,267551250,6740,6740,6740,6740,0
|
|
20240528,184700,267551250,6740,6740,6740,6740,0
|
|
20240528,184600,267551250,6740,6740,6740,6740,0
|
|
20240528,184500,267551250,6740,6740,6740,6740,0
|
|
20240528,184400,267551250,6740,6740,6740,6740,0
|
|
20240528,184300,267551250,6740,6740,6740,6740,0
|
|
20240528,184200,267551250,6740,6740,6740,6740,0
|
|
20240528,184100,267551250,6740,6740,6740,6740,0
|
|
20240528,184000,267551250,6740,6740,6740,6740,0
|
|
20240528,183900,267551250,6740,6740,6740,6740,0
|
|
20240528,183800,267551250,6740,6740,6740,6740,0
|
|
20240528,183700,267551250,6740,6740,6740,6740,0
|
|
20240528,183600,267551250,6740,6740,6740,6740,0
|
|
20240528,183500,267551250,6740,6740,6740,6740,0
|
|
20240528,183400,267551250,6740,6740,6740,6740,0
|
|
20240528,183300,267551250,6740,6740,6740,6740,0
|
|
20240528,183200,267551250,6740,6740,6740,6740,0
|
|
20240528,183100,267551250,6740,6740,6740,6740,0
|
|
20240528,183000,267551250,6740,6740,6740,6740,0
|
|
20240528,182900,267551250,6740,6740,6740,6740,0
|
|
20240528,182800,267551250,6740,6740,6740,6740,2962
|
|
20240528,182700,267551250,6740,6740,6740,6740,0
|
|
20240528,182600,267551250,6740,6740,6740,6740,0
|
|
20240528,182500,267551250,6740,6740,6740,6740,0
|
|
20240528,182400,267551250,6740,6740,6740,6740,0
|
|
20240528,182300,267551250,6740,6740,6740,6740,0
|
|
20240528,182200,267551250,6740,6740,6740,6740,0
|
|
20240528,182100,267551250,6740,6740,6740,6740,0
|
|
20240528,182000,267551250,6740,6740,6740,6740,0
|
|
20240528,181900,267551250,6740,6740,6740,6740,0
|
|
20240528,181800,267551250,6740,6740,6740,6740,0
|
|
20240528,181700,267551250,6740,6740,6740,6740,0
|
|
20240528,181600,267551250,6740,6740,6740,6740,0
|
|
20240528,181500,267551250,6740,6740,6740,6740,0
|
|
20240528,181400,267551250,6740,6740,6740,6740,0
|
|
20240528,181300,267551250,6740,6740,6740,6740,0
|
|
20240528,181200,267551250,6740,6740,6740,6740,0
|
|
20240528,181100,267551250,6740,6740,6740,6740,0
|
|
20240528,181000,267551250,6740,6740,6740,6740,0
|
|
20240528,180900,267551250,6740,6740,6740,6740,0
|
|
20240528,180800,267551250,6740,6740,6740,6740,0
|
|
20240528,180700,267551250,6740,6740,6740,6740,0
|
|
20240528,180600,267551250,6740,6740,6740,6740,0
|
|
20240528,180500,267551250,6740,6740,6740,6740,0
|
|
20240528,180400,267551250,6740,6740,6740,6740,0
|
|
20240528,180300,267551250,6740,6740,6740,6740,0
|
|
20240528,180200,267551250,6740,6740,6740,6740,0
|
|
20240528,180100,267551250,6740,6740,6740,6740,0
|
|
20240528,180000,267551250,6740,6740,6740,6740,0
|
|
20240528,175900,267551250,6740,6740,6740,6740,0
|
|
20240528,175800,267551250,6740,6740,6740,6740,2962
|
|
20240528,175700,267551250,6740,6740,6740,6740,0
|
|
20240528,175600,267551250,6740,6740,6740,6740,0
|
|
20240528,175500,267551250,6740,6740,6740,6740,0
|
|
20240528,175400,267551250,6740,6740,6740,6740,0
|
|
20240528,175300,267551250,6740,6740,6740,6740,0
|
|
20240528,175200,267551250,6740,6740,6740,6740,0
|
|
20240528,175100,267551250,6740,6740,6740,6740,0
|
|
20240528,175000,267551250,6740,6740,6740,6740,0
|
|
20240528,174900,267551250,6740,6740,6740,6740,0
|
|
20240528,174800,267551250,6740,6740,6740,6740,0
|
|
20240528,174700,267551250,6740,6740,6740,6740,0
|
|
20240528,174600,267551250,6740,6740,6740,6740,0
|
|
20240528,174500,267551250,6740,6740,6740,6740,0
|
|
20240528,174400,267551250,6740,6740,6740,6740,0
|
|
20240528,174300,267551250,6740,6740,6740,6740,0
|
|
20240528,174200,267551250,6740,6740,6740,6740,0
|
|
20240528,174100,267551250,6740,6740,6740,6740,0
|
|
20240528,174000,267551250,6740,6740,6740,6740,0
|
|
20240528,173900,267551250,6740,6740,6740,6740,0
|
|
20240528,173800,267551250,6740,6740,6740,6740,0
|
|
20240528,173700,267551250,6740,6740,6740,6740,0
|
|
20240528,173600,267551250,6740,6740,6740,6740,0
|
|
20240528,173500,267551250,6740,6740,6740,6740,0
|
|
20240528,173400,267551250,6740,6740,6740,6740,0
|
|
20240528,173300,267551250,6740,6740,6740,6740,0
|
|
20240528,173200,267551250,6740,6740,6740,6740,0
|
|
20240528,173100,267551250,6740,6740,6740,6740,0
|
|
20240528,173000,267551250,6740,6740,6740,6740,0
|
|
20240528,172900,267551250,6740,6740,6740,6740,0
|
|
20240528,172800,267551250,6740,6740,6740,6740,2962
|
|
20240528,172700,267551250,6740,6740,6740,6740,0
|
|
20240528,172600,267551250,6740,6740,6740,6740,0
|
|
20240528,172500,267551250,6740,6740,6740,6740,0
|
|
20240528,172400,267551250,6740,6740,6740,6740,0
|
|
20240528,172300,267551250,6740,6740,6740,6740,0
|
|
20240528,172200,267551250,6740,6740,6740,6740,0
|
|
20240528,172100,267551250,6740,6740,6740,6740,0
|
|
20240528,172000,267551250,6740,6740,6740,6740,0
|
|
20240528,171900,267551250,6740,6740,6740,6740,0
|
|
20240528,171800,267551250,6740,6740,6740,6740,0
|
|
20240528,171700,267551250,6740,6740,6740,6740,0
|
|
20240528,171600,267551250,6740,6740,6740,6740,0
|
|
20240528,171500,267551250,6740,6740,6740,6740,0
|
|
20240528,171400,267551250,6740,6740,6740,6740,0
|
|
20240528,171300,267551250,6740,6740,6740,6740,0
|
|
20240528,171200,267551250,6740,6740,6740,6740,0
|
|
20240528,171100,267551250,6740,6740,6740,6740,0
|
|
20240528,171000,267551250,6740,6740,6740,6740,0
|
|
20240528,170900,267551250,6740,6740,6740,6740,0
|
|
20240528,170800,267551250,6740,6740,6740,6740,0
|
|
20240528,170700,267551250,6740,6740,6740,6740,0
|
|
20240528,170600,267551250,6740,6740,6740,6740,0
|
|
20240528,170500,267551250,6740,6740,6740,6740,0
|
|
20240528,170400,267551250,6740,6740,6740,6740,0
|
|
20240528,170300,267551250,6740,6740,6740,6740,0
|
|
20240528,170200,267551250,6740,6740,6740,6740,0
|
|
20240528,170100,267551250,6740,6740,6740,6740,0
|
|
20240528,170000,267551250,6740,6740,6740,6740,0
|
|
20240528,165900,267551250,6740,6740,6740,6740,0
|
|
20240528,165800,267551250,6740,6740,6740,6740,2962
|
|
20240528,165700,267551250,6740,6740,6740,6740,0
|
|
20240528,165600,267551250,6740,6740,6740,6740,0
|
|
20240528,165500,267551250,6740,6740,6740,6740,0
|
|
20240528,165400,267551250,6740,6740,6740,6740,0
|
|
20240528,165300,267551250,6740,6740,6740,6740,0
|
|
20240528,165200,267551250,6740,6740,6740,6740,0
|
|
20240528,165100,267551250,6740,6740,6740,6740,0
|
|
20240528,165000,267551250,6740,6740,6740,6740,0
|
|
20240528,164900,267551250,6740,6740,6740,6740,0
|
|
20240528,164800,267551250,6740,6740,6740,6740,0
|
|
20240528,164700,267551250,6740,6740,6740,6740,0
|
|
20240528,164600,267551250,6740,6740,6740,6740,0
|
|
20240528,164500,267551250,6740,6740,6740,6740,0
|
|
20240528,164400,267551250,6740,6740,6740,6740,0
|
|
20240528,164300,267551250,6740,6740,6740,6740,0
|
|
20240528,164200,267551250,6740,6740,6740,6740,0
|
|
20240528,164100,267551250,6740,6740,6740,6740,0
|
|
20240528,164000,267551250,6740,6740,6740,6740,0
|
|
20240528,163900,267551250,6740,6740,6740,6740,0
|
|
20240528,163800,267551250,6740,6740,6740,6740,0
|
|
20240528,163700,267551250,6740,6740,6740,6740,0
|
|
20240528,163600,267551250,6740,6740,6740,6740,0
|
|
20240528,163500,267551250,6740,6740,6740,6740,0
|
|
20240528,163400,267551250,6740,6740,6740,6740,0
|
|
20240528,163300,267551250,6740,6740,6740,6740,0
|
|
20240528,163200,267551250,6740,6740,6740,6740,0
|
|
20240528,163100,267551250,6740,6740,6740,6740,0
|
|
20240528,163000,267551250,6740,6740,6740,6740,0
|
|
20240528,162900,267551250,6740,6740,6740,6740,0
|
|
20240528,162800,267551250,6740,6740,6740,6740,2962
|
|
20240528,162700,267551250,6740,6740,6740,6740,0
|
|
20240528,162600,267551250,6740,6740,6740,6740,0
|
|
20240528,162500,267551250,6740,6740,6740,6740,0
|
|
20240528,162400,267551250,6740,6740,6740,6740,0
|
|
20240528,162300,267551250,6740,6740,6740,6740,0
|
|
20240528,162200,267551250,6740,6740,6740,6740,0
|
|
20240528,162100,267551250,6740,6740,6740,6740,0
|
|
20240528,162000,267551250,6740,6740,6740,6740,0
|
|
20240528,161900,267551250,6740,6740,6740,6740,0
|
|
20240528,161800,267551250,6740,6740,6740,6740,0
|
|
20240528,161700,267551250,6740,6740,6740,6740,0
|
|
20240528,161600,267551250,6740,6740,6740,6740,0
|
|
20240528,161500,267551250,6740,6740,6740,6740,0
|
|
20240528,161400,267551250,6740,6740,6740,6740,0
|
|
20240528,161300,267551250,6740,6740,6740,6740,0
|
|
20240528,161200,267551250,6740,6740,6740,6740,0
|
|
20240528,161100,267551250,6740,6740,6740,6740,0
|
|
20240528,161000,267551250,6740,6740,6740,6740,0
|
|
20240528,160900,267551250,6740,6740,6740,6740,0
|
|
20240528,160800,267551250,6740,6740,6740,6740,0
|
|
20240528,160700,267551250,6740,6740,6740,6740,0
|
|
20240528,160600,267551250,6740,6740,6740,6740,0
|
|
20240528,160500,267551250,6740,6740,6740,6740,0
|
|
20240528,160400,267551250,6740,6740,6740,6740,0
|
|
20240528,160300,267551250,6740,6740,6740,6740,0
|
|
20240528,160200,267551250,6740,6740,6740,6740,0
|
|
20240528,160100,267551250,6740,6740,6740,6740,0
|
|
20240528,160000,267551250,6740,6740,6740,6740,0
|
|
20240528,155900,267551250,6740,6740,6740,6740,0
|
|
20240528,155800,267551250,6740,6740,6740,6740,2962
|
|
20240528,155700,267551250,6740,6740,6740,6740,0
|
|
20240528,155600,267551250,6740,6740,6740,6740,0
|
|
20240528,155500,267551250,6740,6740,6740,6740,0
|
|
20240528,155400,267551250,6740,6740,6740,6740,0
|
|
20240528,155300,267551250,6740,6740,6740,6740,0
|
|
20240528,155200,267551250,6740,6740,6740,6740,0
|
|
20240528,155100,267551250,6740,6740,6740,6740,0
|
|
20240528,155000,267551250,6740,6740,6740,6740,0
|
|
20240528,154900,267551250,6740,6740,6740,6740,0
|
|
20240528,154800,267551250,6740,6740,6740,6740,0
|
|
20240528,154700,267551250,6740,6740,6740,6740,0
|
|
20240528,154600,267551250,6740,6740,6740,6740,0
|
|
20240528,154500,267551250,6740,6740,6740,6740,0
|
|
20240528,154400,267551250,6740,6740,6740,6740,0
|
|
20240528,154300,267551250,6740,6740,6740,6740,0
|
|
20240528,154200,267551250,6740,6740,6740,6740,0
|
|
20240528,154100,267551250,6740,6740,6740,6740,0
|
|
20240528,154000,267551250,6740,6740,6740,6740,0
|
|
20240528,153900,267551250,6740,6740,6740,6740,0
|
|
20240528,153800,267551250,6740,6740,6740,6740,0
|
|
20240528,153700,267551250,6740,6740,6740,6740,0
|
|
20240528,153600,267551250,6740,6740,6740,6740,0
|
|
20240528,153500,267551250,6740,6740,6740,6740,0
|
|
20240528,153400,267551250,6740,6740,6740,6740,0
|
|
20240528,153300,267551250,6740,6740,6740,6740,0
|
|
20240528,153200,267551250,6740,6740,6740,6740,0
|
|
20240528,153100,267551250,6740,6740,6740,6740,0
|
|
20240528,153000,267551250,6740,6740,6740,6740,2962
|
|
20240528,152900,247587370,6740,6740,6740,6740,0
|
|
20240528,152800,247587370,6740,6740,6740,6740,0
|
|
20240528,152700,247587370,6740,6740,6740,6740,0
|
|
20240528,152600,247587370,6740,6740,6740,6740,0
|
|
20240528,152500,247587370,6740,6740,6740,6740,0
|
|
20240528,152400,247587370,6740,6740,6740,6740,0
|
|
20240528,152300,247587370,6740,6740,6740,6740,0
|
|
20240528,152200,247587370,6740,6740,6740,6740,0
|
|
20240528,152100,247587370,6740,6740,6740,6740,0
|
|
20240528,152000,247587370,6740,6740,6740,6740,0
|
|
20240528,151900,247587370,6740,6740,6750,6740,50
|
|
20240528,151800,247250220,6750,6750,6750,6750,0
|
|
20240528,151700,247250220,6750,6750,6750,6750,0
|
|
20240528,151600,247250220,6750,6750,6750,6750,0
|
|
20240528,151500,247250220,6750,6750,6750,6750,4
|
|
20240528,151400,247223220,6730,6730,6730,6730,20
|
|
20240528,151300,247088620,6750,6750,6750,6750,0
|
|
20240528,151200,247088620,6750,6750,6750,6750,0
|
|
20240528,151100,247088620,6750,6750,6750,6730,55
|
|
20240528,151000,246717450,6740,6740,6740,6740,2
|
|
20240528,150900,246703970,6740,6740,6740,6740,4
|
|
20240528,150800,246677010,6730,6730,6730,6730,213
|
|
20240528,150700,245243520,6730,6730,6730,6730,15
|
|
20240528,150600,245142570,6730,6730,6730,6730,150
|
|
20240528,150500,244133070,6730,6730,6730,6730,40
|
|
20240528,150400,243863870,6730,6730,6730,6730,0
|
|
20240528,150300,243863870,6730,6730,6730,6730,190
|
|
20240528,150200,242585170,6720,6730,6730,6720,1929
|
|
20240528,150100,229608930,6730,6730,6730,6730,1000
|
|
20240528,150000,222878930,6730,6730,6730,6730,150
|
|
20240528,145900,221869430,6730,6730,6730,6730,0
|
|
20240528,145800,221869430,6730,6730,6730,6730,41
|
|
20240528,145700,221593500,6730,6730,6730,6730,200
|
|
20240528,145600,220247500,6740,6740,6740,6740,29
|
|
20240528,145500,220052040,6740,6740,6740,6740,1
|
|
20240528,145400,220045300,6730,6730,6730,6730,0
|
|
20240528,145300,220045300,6730,6740,6740,6730,380
|
|
20240528,145200,217484920,6740,6740,6740,6740,0
|
|
20240528,145100,217484920,6740,6740,6740,6740,0
|
|
20240528,145000,217484920,6740,6740,6740,6740,102
|
|
20240528,144900,216797440,6740,6740,6740,6740,0
|
|
20240528,144800,216797440,6740,6740,6740,6740,1
|
|
20240528,144700,216790700,6750,6750,6750,6750,17
|
|
20240528,144600,216675950,6750,6750,6750,6750,0
|
|
20240528,144500,216675950,6750,6750,6750,6750,0
|
|
20240528,144400,216675950,6750,6750,6750,6750,0
|
|
20240528,144300,216675950,6750,6750,6750,6750,0
|
|
20240528,144200,216675950,6750,6750,6750,6750,10
|
|
20240528,144100,216608450,6750,6750,6750,6750,71
|
|
20240528,144000,216129200,6760,6760,6760,6760,0
|
|
20240528,143900,216129200,6760,6760,6760,6760,0
|
|
20240528,143800,216129200,6760,6760,6760,6760,0
|
|
20240528,143700,216129200,6760,6760,6760,6760,0
|
|
20240528,143600,216129200,6760,6750,6760,6750,286
|
|
20240528,143500,214198550,6760,6760,6760,6760,0
|
|
20240528,143400,214198550,6760,6760,6760,6760,0
|
|
20240528,143300,214198550,6760,6760,6760,6760,1
|
|
20240528,143200,214191790,6750,6750,6750,6750,0
|
|
20240528,143100,214191790,6750,6750,6750,6750,1
|
|
20240528,143000,214185040,6750,6750,6750,6750,0
|
|
20240528,142900,214185040,6750,6750,6750,6750,41
|
|
20240528,142800,213908290,6750,6750,6750,6750,20
|
|
20240528,142700,213773290,6750,6750,6750,6750,0
|
|
20240528,142600,213773290,6750,6750,6750,6750,0
|
|
20240528,142500,213773290,6750,6750,6750,6750,537
|
|
20240528,142400,210148540,6750,6750,6750,6750,110
|
|
20240528,142300,209406040,6740,6740,6740,6740,1
|
|
20240528,142200,209399300,6750,6750,6750,6750,0
|
|
20240528,142100,209399300,6750,6750,6750,6750,0
|
|
20240528,142000,209399300,6750,6750,6750,6750,0
|
|
20240528,141900,209399300,6750,6740,6750,6740,44
|
|
20240528,141800,209102730,6750,6750,6750,6750,100
|
|
20240528,141700,208427730,6750,6750,6750,6750,42
|
|
20240528,141600,208144230,6750,6750,6750,6750,2
|
|
20240528,141500,208130730,6750,6740,6750,6740,62
|
|
20240528,141400,207712840,6740,6740,6740,6740,0
|
|
20240528,141300,207712840,6740,6740,6740,6740,0
|
|
20240528,141200,207712840,6740,6740,6740,6740,236
|
|
20240528,141100,206122200,6740,6740,6740,6740,0
|
|
20240528,141000,206122200,6740,6740,6740,6740,4
|
|
20240528,140900,206095240,6740,6740,6740,6740,0
|
|
20240528,140800,206095240,6740,6750,6750,6740,15
|
|
20240528,140700,205994000,6740,6740,6740,6740,11
|
|
20240528,140600,205919860,6750,6750,6750,6750,1
|
|
20240528,140500,205913110,6740,6740,6740,6740,269
|
|
20240528,140400,204100050,6740,6740,6740,6740,1002
|
|
20240528,140300,197346570,6730,6730,6730,6730,0
|
|
20240528,140200,197346570,6730,6740,6740,6730,40
|
|
20240528,140100,197077120,6730,6740,6740,6730,959
|
|
20240528,140000,190620040,6750,6750,6750,6750,5
|
|
20240528,135900,190586290,6740,6740,6740,6740,0
|
|
20240528,135800,190586290,6740,6740,6740,6740,14
|
|
20240528,135700,190491930,6740,6740,6740,6740,0
|
|
20240528,135600,190491930,6740,6740,6740,6740,0
|
|
20240528,135500,190491930,6740,6750,6750,6740,1866
|
|
20240528,135400,177901350,6760,6770,6770,6760,831
|
|
20240528,135300,172283770,6770,6770,6770,6770,0
|
|
20240528,135200,172283770,6770,6770,6770,6770,5
|
|
20240528,135100,172249920,6770,6760,6770,6760,36
|
|
20240528,135000,172006220,6770,6770,6770,6770,2
|
|
20240528,134900,171992680,6770,6770,6770,6770,200
|
|
20240528,134800,170638680,6770,6770,6770,6770,0
|
|
20240528,134700,170638680,6770,6770,6770,6770,10
|
|
20240528,134600,170570980,6760,6760,6760,6760,22
|
|
20240528,134500,170422260,6770,6770,6770,6770,50
|
|
20240528,134400,170083760,6770,6790,6790,6770,131
|
|
20240528,134300,169196870,6780,6780,6780,6780,1
|
|
20240528,134200,169190090,6780,6780,6780,6780,0
|
|
20240528,134100,169190090,6780,6780,6780,6780,1
|
|
20240528,134000,169183310,6780,6780,6780,6780,0
|
|
20240528,133900,169183310,6780,6780,6780,6780,0
|
|
20240528,133800,169183310,6780,6780,6780,6780,43
|
|
20240528,133700,168891770,6780,6780,6780,6780,29
|
|
20240528,133600,168695150,6790,6790,6790,6790,0
|
|
20240528,133500,168695150,6790,6790,6790,6790,0
|
|
20240528,133400,168695150,6790,6780,6790,6780,51
|
|
20240528,133300,168349360,6780,6780,6780,6780,0
|
|
20240528,133200,168349360,6780,6780,6780,6780,0
|
|
20240528,133100,168349360,6780,6780,6780,6780,1
|
|
20240528,133000,168342580,6780,6780,6780,6780,7
|
|
20240528,132900,168295120,6780,6780,6780,6780,0
|
|
20240528,132800,168295120,6780,6780,6780,6780,0
|
|
20240528,132700,168295120,6780,6780,6780,6780,0
|
|
20240528,132600,168295120,6780,6780,6780,6780,0
|
|
20240528,132500,168295120,6780,6780,6780,6780,3
|
|
20240528,132400,168274780,6780,6780,6780,6780,0
|
|
20240528,132300,168274780,6780,6780,6780,6780,0
|
|
20240528,132200,168274780,6780,6780,6780,6780,5
|
|
20240528,132100,168240880,6780,6780,6780,6780,0
|
|
20240528,132000,168240880,6780,6780,6780,6780,0
|
|
20240528,131900,168240880,6780,6780,6780,6780,0
|
|
20240528,131800,168240880,6780,6780,6780,6780,0
|
|
20240528,131700,168240880,6780,6780,6780,6780,2
|
|
20240528,131600,168227320,6780,6780,6780,6780,0
|
|
20240528,131500,168227320,6780,6780,6780,6780,0
|
|
20240528,131400,168227320,6780,6780,6780,6780,0
|
|
20240528,131300,168227320,6780,6780,6780,6780,0
|
|
20240528,131200,168227320,6780,6780,6780,6780,0
|
|
20240528,131100,168227320,6780,6780,6780,6780,0
|
|
20240528,131000,168227320,6780,6780,6780,6780,1
|
|
20240528,130900,168220540,6770,6770,6770,6770,0
|
|
20240528,130800,168220540,6770,6770,6770,6770,20
|
|
20240528,130700,168085140,6770,6770,6770,6770,0
|
|
20240528,130600,168085140,6770,6770,6770,6770,0
|
|
20240528,130500,168085140,6770,6770,6770,6770,1
|
|
20240528,130400,168078370,6770,6770,6770,6770,0
|
|
20240528,130300,168078370,6770,6770,6770,6770,8
|
|
20240528,130200,168024210,6770,6770,6770,6770,30
|
|
20240528,130100,167821110,6770,6770,6770,6760,166
|
|
20240528,130000,166697460,6770,6770,6770,6770,7
|
|
20240528,125900,166650070,6770,6770,6770,6770,2
|
|
20240528,125800,166636530,6770,6770,6770,6770,0
|
|
20240528,125700,166636530,6770,6770,6770,6770,0
|
|
20240528,125600,166636530,6770,6770,6770,6770,37
|
|
20240528,125500,166386040,6760,6760,6760,6760,19
|
|
20240528,125400,166257600,6770,6770,6770,6770,1
|
|
20240528,125300,166250830,6770,6770,6770,6770,0
|
|
20240528,125200,166250830,6770,6770,6770,6770,0
|
|
20240528,125100,166250830,6770,6770,6770,6770,11
|
|
20240528,125000,166176360,6770,6770,6770,6770,0
|
|
20240528,124900,166176360,6770,6770,6770,6770,10
|
|
20240528,124800,166108660,6770,6770,6770,6770,5
|
|
20240528,124700,166074810,6770,6770,6770,6770,101
|
|
20240528,124600,165391040,6770,6770,6770,6770,0
|
|
20240528,124500,165391040,6770,6770,6770,6770,14
|
|
20240528,124400,165296260,6770,6770,6770,6770,0
|
|
20240528,124300,165296260,6770,6770,6770,6770,367
|
|
20240528,124200,162811670,6790,6790,6790,6790,0
|
|
20240528,124100,162811670,6790,6790,6790,6790,0
|
|
20240528,124000,162811670,6790,6790,6790,6790,1
|
|
20240528,123900,162804880,6770,6770,6770,6770,1
|
|
20240528,123800,162798110,6770,6770,6770,6770,0
|
|
20240528,123700,162798110,6770,6770,6770,6770,541
|
|
20240528,123600,159135540,6790,6790,6790,6790,200
|
|
20240528,123500,157777540,6770,6770,6770,6770,0
|
|
20240528,123400,157777540,6770,6770,6770,6770,201
|
|
20240528,123300,156416770,6770,6770,6770,6770,52
|
|
20240528,123200,156064730,6760,6760,6760,6760,20
|
|
20240528,123100,155929530,6770,6770,6770,6770,1
|
|
20240528,123000,155922760,6780,6780,6780,6780,0
|
|
20240528,122900,155922760,6780,6780,6780,6780,25
|
|
20240528,122800,155753260,6770,6770,6770,6770,0
|
|
20240528,122700,155753260,6770,6770,6770,6770,29
|
|
20240528,122600,155556930,6770,6770,6770,6770,0
|
|
20240528,122500,155556930,6770,6770,6780,6770,139
|
|
20240528,122400,154615670,6770,6760,6770,6760,34
|
|
20240528,122300,154385730,6770,6770,6770,6770,1
|
|
20240528,122200,154378960,6770,6770,6770,6770,3
|
|
20240528,122100,154358650,6770,6770,6770,6770,0
|
|
20240528,122000,154358650,6770,6770,6770,6770,65
|
|
20240528,121900,153918600,6760,6760,6760,6760,0
|
|
20240528,121800,153918600,6760,6760,6760,6760,1
|
|
20240528,121700,153911840,6760,6760,6760,6760,0
|
|
20240528,121600,153911840,6760,6760,6760,6760,0
|
|
20240528,121500,153911840,6760,6780,6780,6760,182
|
|
20240528,121400,152680010,6760,6760,6760,6760,0
|
|
20240528,121300,152680010,6760,6760,6760,6760,0
|
|
20240528,121200,152680010,6760,6760,6760,6760,7
|
|
20240528,121100,152632690,6760,6760,6760,6760,0
|
|
20240528,121000,152632690,6760,6760,6760,6760,0
|
|
20240528,120900,152632690,6760,6760,6760,6760,0
|
|
20240528,120800,152632690,6760,6760,6760,6760,0
|
|
20240528,120700,152632690,6760,6760,6760,6760,0
|
|
20240528,120600,152632690,6760,6760,6760,6760,73
|
|
20240528,120500,152139210,6760,6760,6760,6760,2
|
|
20240528,120400,152125690,6760,6760,6760,6760,0
|
|
20240528,120300,152125690,6760,6760,6760,6760,100
|
|
20240528,120200,151449690,6760,6750,6760,6750,423
|
|
20240528,120100,148594430,6750,6750,6750,6750,20
|
|
20240528,120000,148459430,6760,6770,6770,6760,470
|
|
20240528,115900,145282070,6770,6770,6770,6770,64
|
|
20240528,115800,144848790,6760,6760,6760,6760,0
|
|
20240528,115700,144848790,6760,6760,6760,6760,100
|
|
20240528,115600,144172790,6760,6760,6760,6760,0
|
|
20240528,115500,144172790,6760,6760,6770,6760,182
|
|
20240528,115400,142942460,6750,6770,6770,6750,180
|
|
20240528,115300,141725680,6770,6770,6770,6770,0
|
|
20240528,115200,141725680,6770,6770,6770,6770,183
|
|
20240528,115100,140486770,6770,6780,6780,6770,414
|
|
20240528,115000,137683980,6770,6770,6770,6770,0
|
|
20240528,114900,137683980,6770,6780,6780,6770,1000
|
|
20240528,114800,130913520,6770,6770,6770,6770,0
|
|
20240528,114700,130913520,6770,6770,6770,6770,0
|
|
20240528,114600,130913520,6770,6770,6770,6770,0
|
|
20240528,114500,130913520,6770,6790,6790,6770,875
|
|
20240528,114400,124986750,6790,6790,6790,6790,0
|
|
20240528,114300,124986750,6790,6790,6790,6790,0
|
|
20240528,114200,124986750,6790,6790,6790,6790,0
|
|
20240528,114100,124986750,6790,6800,6800,6790,546
|
|
20240528,114000,121275370,6800,6800,6800,6800,0
|
|
20240528,113900,121275370,6800,6800,6800,6800,0
|
|
20240528,113800,121275370,6800,6820,6820,6800,131
|
|
20240528,113700,120382250,6820,6820,6820,6820,11
|
|
20240528,113600,120307230,6820,6820,6820,6820,0
|
|
20240528,113500,120307230,6820,6820,6820,6820,1
|
|
20240528,113400,120300410,6820,6820,6820,6820,0
|
|
20240528,113300,120300410,6820,6820,6820,6820,0
|
|
20240528,113200,120300410,6820,6820,6820,6820,0
|
|
20240528,113100,120300410,6820,6810,6820,6810,15
|
|
20240528,113000,120198250,6810,6810,6810,6810,0
|
|
20240528,112900,120198250,6810,6810,6810,6810,15
|
|
20240528,112800,120096100,6810,6810,6810,6810,0
|
|
20240528,112700,120096100,6810,6810,6810,6810,0
|
|
20240528,112600,120096100,6810,6810,6810,6810,2
|
|
20240528,112500,120082480,6810,6810,6810,6810,3
|
|
20240528,112400,120062050,6810,6810,6810,6810,0
|
|
20240528,112300,120062050,6810,6820,6820,6810,13
|
|
20240528,112200,119973510,6810,6810,6810,6810,0
|
|
20240528,112100,119973510,6810,6810,6810,6810,0
|
|
20240528,112000,119973510,6810,6810,6810,6810,0
|
|
20240528,111900,119973510,6810,6810,6810,6810,3
|
|
20240528,111800,119953080,6810,6800,6810,6800,13
|
|
20240528,111700,119864650,6810,6810,6810,6810,1
|
|
20240528,111600,119857840,6820,6830,6830,6820,3
|
|
20240528,111500,119837360,6830,6830,6830,6830,0
|
|
20240528,111400,119837360,6830,6830,6830,6830,0
|
|
20240528,111300,119837360,6830,6830,6830,6830,1
|
|
20240528,111200,119830530,6810,6810,6810,6810,0
|
|
20240528,111100,119830530,6810,6810,6810,6810,0
|
|
20240528,111000,119830530,6810,6810,6810,6810,10
|
|
20240528,110900,119762430,6810,6800,6810,6800,31
|
|
20240528,110800,119551620,6810,6810,6810,6810,3
|
|
20240528,110700,119531190,6800,6800,6800,6800,22
|
|
20240528,110600,119381590,6810,6810,6810,6810,14
|
|
20240528,110500,119286250,6810,6810,6810,6810,20
|
|
20240528,110400,119150050,6810,6810,6810,6810,0
|
|
20240528,110300,119150050,6810,6810,6810,6810,0
|
|
20240528,110200,119150050,6810,6810,6810,6810,0
|
|
20240528,110100,119150050,6810,6810,6810,6810,0
|
|
20240528,110000,119150050,6810,6810,6810,6810,0
|
|
20240528,105900,119150050,6810,6810,6810,6810,9
|
|
20240528,105800,119088760,6830,6830,6830,6830,122
|
|
20240528,105700,118255500,6830,6800,6830,6770,502
|
|
20240528,105600,114855830,6830,6820,6830,6800,224
|
|
20240528,105500,113329060,6790,6790,6790,6790,1
|
|
20240528,105400,113322270,6800,6800,6800,6800,0
|
|
20240528,105300,113322270,6800,6800,6800,6800,0
|
|
20240528,105200,113322270,6800,6790,6800,6790,4
|
|
20240528,105100,113295090,6790,6790,6790,6790,11
|
|
20240528,105000,113220400,6850,6800,6850,6780,320
|
|
20240528,104900,111050550,6800,6800,6800,6800,15
|
|
20240528,104800,110948550,6810,6810,6810,6810,140
|
|
20240528,104700,109995150,6810,6810,6810,6810,2
|
|
20240528,104600,109981530,6810,6810,6810,6810,45
|
|
20240528,104500,109675080,6810,6800,6810,6770,1391
|
|
20240528,104400,100243370,6810,6800,6810,6800,31
|
|
20240528,104300,100032270,6810,6810,6810,6810,0
|
|
20240528,104200,100032270,6810,6810,6810,6810,50
|
|
20240528,104100,99691770,6810,6810,6810,6810,1
|
|
20240528,104000,99684960,6780,6810,6810,6780,500
|
|
20240528,103900,96291350,6820,6820,6820,6820,1
|
|
20240528,103800,96284530,6790,6790,6790,6790,0
|
|
20240528,103700,96284530,6790,6790,6790,6790,0
|
|
20240528,103600,96284530,6790,6790,6790,6790,0
|
|
20240528,103500,96284530,6790,6790,6790,6790,0
|
|
20240528,103400,96284530,6790,6790,6790,6790,0
|
|
20240528,103300,96284530,6790,6790,6790,6790,0
|
|
20240528,103200,96284530,6790,6790,6790,6790,0
|
|
20240528,103100,96284530,6790,6790,6790,6790,0
|
|
20240528,103000,96284530,6790,6790,6790,6790,0
|
|
20240528,102900,96284530,6790,6820,6820,6790,137
|
|
20240528,102800,95354240,6820,6800,6820,6780,1987
|
|
20240528,102700,81866230,6790,6790,6790,6790,0
|
|
20240528,102600,81866230,6790,6790,6790,6790,0
|
|
20240528,102500,81866230,6790,6800,6800,6790,313
|
|
20240528,102400,79740330,6790,6790,6790,6790,0
|
|
20240528,102300,79740330,6790,6790,6790,6790,3
|
|
20240528,102200,79719960,6790,6840,6840,6790,349
|
|
20240528,102100,77349610,6830,6830,6830,6830,1
|
|
20240528,102000,77342780,6840,6840,6840,6840,0
|
|
20240528,101900,77342780,6840,6840,6840,6840,0
|
|
20240528,101800,77342780,6840,6810,6840,6800,428
|
|
20240528,101700,74431910,6800,6810,6810,6800,1504
|
|
20240528,101600,64193100,6810,6820,6820,6810,100
|
|
20240528,101500,63512080,6820,6810,6820,6810,138
|
|
20240528,101400,62571700,6820,6820,6820,6820,0
|
|
20240528,101300,62571700,6820,6840,6880,6820,756
|
|
20240528,101200,57414040,6860,6820,6860,6820,2
|
|
20240528,101100,57400360,6830,6830,6830,6830,36
|
|
20240528,101000,57154480,6840,6840,6840,6840,50
|
|
20240528,100900,56812480,6840,6840,6910,6840,141
|
|
20240528,100800,55845030,6840,6840,6840,6840,179
|
|
20240528,100700,54620670,6840,6840,6840,6840,5
|
|
20240528,100600,54586470,6840,6840,6840,6840,0
|
|
20240528,100500,54586470,6840,6840,6840,6840,0
|
|
20240528,100400,54586470,6840,6840,6840,6840,17
|
|
20240528,100300,54470190,6850,6850,6850,6850,0
|
|
20240528,100200,54470190,6850,6850,6850,6850,12
|
|
20240528,100100,54387990,6850,6850,6850,6850,40
|
|
20240528,100000,54113990,6850,6850,6850,6850,0
|
|
20240528,095900,54113990,6850,6850,6850,6850,15
|
|
20240528,095800,54011240,6850,6850,6850,6850,21
|
|
20240528,095700,53867390,6850,6840,6850,6840,138
|
|
20240528,095600,52923450,6840,6840,6840,6840,0
|
|
20240528,095500,52923450,6840,6840,6840,6840,0
|
|
20240528,095400,52923450,6840,6840,6840,6840,4
|
|
20240528,095300,52896090,6840,6830,6840,6830,342
|
|
20240528,095200,50560210,6830,6830,6830,6830,15
|
|
20240528,095100,50457760,6830,6830,6830,6830,10
|
|
20240528,095000,50389460,6830,6830,6830,6830,0
|
|
20240528,094900,50389460,6830,6830,6830,6830,116
|
|
20240528,094800,49597180,6830,6830,6830,6830,20
|
|
20240528,094700,49460580,6830,6830,6830,6820,23
|
|
20240528,094600,49303510,6830,6830,6830,6830,40
|
|
20240528,094500,49030310,6830,6830,6830,6830,0
|
|
20240528,094400,49030310,6830,6830,6830,6830,6
|
|
20240528,094300,48989330,6830,6850,6850,6830,24
|
|
20240528,094200,48825300,6840,6840,6840,6840,0
|
|
20240528,094100,48825300,6840,6840,6840,6840,0
|
|
20240528,094000,48825300,6840,6840,6840,6840,5
|
|
20240528,093900,48791100,6840,6850,6850,6840,6
|
|
20240528,093800,48750050,6850,6850,6850,6850,2
|
|
20240528,093700,48736350,6810,6830,6830,6810,366
|
|
20240528,093600,46242110,6820,6820,6820,6820,0
|
|
20240528,093500,46242110,6820,6840,6840,6820,224
|
|
20240528,093400,44713610,6840,6840,6840,6840,0
|
|
20240528,093300,44713610,6840,6840,6840,6830,113
|
|
20240528,093200,43941400,6830,6830,6830,6830,0
|
|
20240528,093100,43941400,6830,6830,6830,6830,0
|
|
20240528,093000,43941400,6830,6850,6850,6830,327
|
|
20240528,092900,41706290,6850,6850,6850,6850,0
|
|
20240528,092800,41706290,6850,6850,6850,6850,0
|
|
20240528,092700,41706290,6850,6850,6850,6850,0
|
|
20240528,092600,41706290,6850,6860,6860,6850,240
|
|
20240528,092500,40062280,6910,6900,6910,6900,53
|
|
20240528,092400,39696290,6910,6860,6910,6860,48
|
|
20240528,092300,39365560,6860,6880,6880,6860,768
|
|
20240528,092200,34096500,6880,6880,6880,6880,818
|
|
20240528,092100,28468660,6910,6890,6910,6890,18
|
|
20240528,092000,28344500,6870,6870,6870,6870,138
|
|
20240528,091900,27396440,6870,6870,6870,6870,1
|
|
20240528,091800,27389570,6870,6850,6870,6850,251
|
|
20240528,091700,25665660,6850,6850,6850,6850,40
|
|
20240528,091600,25391660,6850,6850,6850,6850,15
|
|
20240528,091500,25288910,6850,6850,6850,6850,0
|
|
20240528,091400,25288910,6850,6890,6890,6850,462
|
|
20240528,091300,22121280,6890,6890,6890,6890,0
|
|
20240528,091200,22121280,6890,6890,6890,6890,0
|
|
20240528,091100,22121280,6890,6900,6900,6890,161
|
|
20240528,091000,21010820,6900,6920,6920,6900,311
|
|
20240528,090900,18861810,6920,6920,6920,6910,36
|
|
20240528,090800,18612790,6910,6910,6910,6910,76
|
|
20240528,090700,18087630,6900,6890,6900,6890,95
|
|
20240528,090600,17432830,6890,6870,6890,6790,983
|
|
20240528,090500,10685730,6870,6870,6870,6870,1
|
|
20240528,090400,10678860,6840,6840,6840,6840,0
|
|
20240528,090300,10678860,6840,6850,6850,6840,145
|
|
20240528,090200,9687030,6830,6830,6830,6830,0
|
|
20240528,090100,9687030,6830,6830,6830,6830,0
|
|
20240528,090000,9687030,6830,6780,6860,6780,1425
|