732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,210800,215971546250,6770,6770,6770,6770,0
|
|
20240527,210700,215971546250,6770,6770,6770,6770,0
|
|
20240527,210600,215971546250,6770,6770,6770,6770,0
|
|
20240527,210500,215971546250,6770,6770,6770,6770,0
|
|
20240527,210400,215971546250,6770,6770,6770,6770,0
|
|
20240527,210300,215971546250,6770,6770,6770,6770,0
|
|
20240527,210200,215971546250,6770,6770,6770,6770,0
|
|
20240527,210100,215971546250,6770,6770,6770,6770,0
|
|
20240527,210000,215971546250,6770,6770,6770,6770,0
|
|
20240527,205900,215971546250,6770,6770,6770,6770,0
|
|
20240527,205800,215971546250,6770,6770,6770,6770,0
|
|
20240527,205700,215971546250,6770,6770,6770,6770,0
|
|
20240527,205600,215971546250,6770,6770,6770,6770,0
|
|
20240527,205500,215971546250,6770,6770,6770,6770,0
|
|
20240527,205400,215971546250,6770,6770,6770,6770,0
|
|
20240527,205300,215971546250,6770,6770,6770,6770,0
|
|
20240527,205200,215971546250,6770,6770,6770,6770,0
|
|
20240527,205100,215971546250,6770,6770,6770,6770,0
|
|
20240527,205000,215971546250,6770,6770,6770,6770,0
|
|
20240527,204900,215971546250,6770,6770,6770,6770,0
|
|
20240527,204800,215971546250,6770,6770,6770,6770,0
|
|
20240527,204700,215971546250,6770,6770,6770,6770,0
|
|
20240527,204600,215971546250,6770,6770,6770,6770,0
|
|
20240527,204500,215971546250,6770,6770,6770,6770,0
|
|
20240527,204400,215971546250,6770,6770,6770,6770,0
|
|
20240527,204300,215971546250,6770,6770,6770,6770,0
|
|
20240527,204200,215971546250,6770,6770,6770,6770,0
|
|
20240527,204100,215971546250,6770,6770,6770,6770,0
|
|
20240527,204000,215971546250,6770,6770,6770,6770,0
|
|
20240527,203900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,203800,215971546250,6770,6770,6770,6770,0
|
|
20240527,203700,215971546250,6770,6770,6770,6770,0
|
|
20240527,203600,215971546250,6770,6770,6770,6770,0
|
|
20240527,203500,215971546250,6770,6770,6770,6770,0
|
|
20240527,203400,215971546250,6770,6770,6770,6770,0
|
|
20240527,203300,215971546250,6770,6770,6770,6770,0
|
|
20240527,203200,215971546250,6770,6770,6770,6770,0
|
|
20240527,203100,215971546250,6770,6770,6770,6770,0
|
|
20240527,203000,215971546250,6770,6770,6770,6770,0
|
|
20240527,202900,215971546250,6770,6770,6770,6770,0
|
|
20240527,202800,215971546250,6770,6770,6770,6770,0
|
|
20240527,202700,215971546250,6770,6770,6770,6770,0
|
|
20240527,202600,215971546250,6770,6770,6770,6770,0
|
|
20240527,202500,215971546250,6770,6770,6770,6770,0
|
|
20240527,202400,215971546250,6770,6770,6770,6770,0
|
|
20240527,202300,215971546250,6770,6770,6770,6770,0
|
|
20240527,202200,215971546250,6770,6770,6770,6770,0
|
|
20240527,202100,215971546250,6770,6770,6770,6770,0
|
|
20240527,202000,215971546250,6770,6770,6770,6770,0
|
|
20240527,201900,215971546250,6770,6770,6770,6770,0
|
|
20240527,201800,215971546250,6770,6770,6770,6770,0
|
|
20240527,201700,215971546250,6770,6770,6770,6770,0
|
|
20240527,201600,215971546250,6770,6770,6770,6770,0
|
|
20240527,201500,215971546250,6770,6770,6770,6770,0
|
|
20240527,201400,215971546250,6770,6770,6770,6770,0
|
|
20240527,201300,215971546250,6770,6770,6770,6770,0
|
|
20240527,201200,215971546250,6770,6770,6770,6770,0
|
|
20240527,201100,215971546250,6770,6770,6770,6770,0
|
|
20240527,201000,215971546250,6770,6770,6770,6770,0
|
|
20240527,200900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,200800,215971546250,6770,6770,6770,6770,0
|
|
20240527,200700,215971546250,6770,6770,6770,6770,0
|
|
20240527,200600,215971546250,6770,6770,6770,6770,0
|
|
20240527,200500,215971546250,6770,6770,6770,6770,0
|
|
20240527,200400,215971546250,6770,6770,6770,6770,0
|
|
20240527,200300,215971546250,6770,6770,6770,6770,0
|
|
20240527,200200,215971546250,6770,6770,6770,6770,0
|
|
20240527,200100,215971546250,6770,6770,6770,6770,0
|
|
20240527,200000,215971546250,6770,6770,6770,6770,0
|
|
20240527,195900,215971546250,6770,6770,6770,6770,0
|
|
20240527,195800,215971546250,6770,6770,6770,6770,0
|
|
20240527,195700,215971546250,6770,6770,6770,6770,0
|
|
20240527,195600,215971546250,6770,6770,6770,6770,0
|
|
20240527,195500,215971546250,6770,6770,6770,6770,0
|
|
20240527,195400,215971546250,6770,6770,6770,6770,0
|
|
20240527,195300,215971546250,6770,6770,6770,6770,0
|
|
20240527,195200,215971546250,6770,6770,6770,6770,0
|
|
20240527,195100,215971546250,6770,6770,6770,6770,0
|
|
20240527,195000,215971546250,6770,6770,6770,6770,0
|
|
20240527,194900,215971546250,6770,6770,6770,6770,0
|
|
20240527,194800,215971546250,6770,6770,6770,6770,0
|
|
20240527,194700,215971546250,6770,6770,6770,6770,0
|
|
20240527,194600,215971546250,6770,6770,6770,6770,0
|
|
20240527,194500,215971546250,6770,6770,6770,6770,0
|
|
20240527,194400,215971546250,6770,6770,6770,6770,0
|
|
20240527,194300,215971546250,6770,6770,6770,6770,0
|
|
20240527,194200,215971546250,6770,6770,6770,6770,0
|
|
20240527,194100,215971546250,6770,6770,6770,6770,0
|
|
20240527,194000,215971546250,6770,6770,6770,6770,0
|
|
20240527,193900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,193800,215971546250,6770,6770,6770,6770,0
|
|
20240527,193700,215971546250,6770,6770,6770,6770,0
|
|
20240527,193600,215971546250,6770,6770,6770,6770,0
|
|
20240527,193500,215971546250,6770,6770,6770,6770,0
|
|
20240527,193400,215971546250,6770,6770,6770,6770,0
|
|
20240527,193300,215971546250,6770,6770,6770,6770,0
|
|
20240527,193200,215971546250,6770,6770,6770,6770,0
|
|
20240527,193100,215971546250,6770,6770,6770,6770,0
|
|
20240527,193000,215971546250,6770,6770,6770,6770,0
|
|
20240527,192900,215971546250,6770,6770,6770,6770,0
|
|
20240527,192800,215971546250,6770,6770,6770,6770,0
|
|
20240527,192700,215971546250,6770,6770,6770,6770,0
|
|
20240527,192600,215971546250,6770,6770,6770,6770,0
|
|
20240527,192500,215971546250,6770,6770,6770,6770,0
|
|
20240527,192400,215971546250,6770,6770,6770,6770,0
|
|
20240527,192300,215971546250,6770,6770,6770,6770,0
|
|
20240527,192200,215971546250,6770,6770,6770,6770,0
|
|
20240527,192100,215971546250,6770,6770,6770,6770,0
|
|
20240527,192000,215971546250,6770,6770,6770,6770,0
|
|
20240527,191900,215971546250,6770,6770,6770,6770,0
|
|
20240527,191800,215971546250,6770,6770,6770,6770,0
|
|
20240527,191700,215971546250,6770,6770,6770,6770,0
|
|
20240527,191600,215971546250,6770,6770,6770,6770,0
|
|
20240527,191500,215971546250,6770,6770,6770,6770,0
|
|
20240527,191400,215971546250,6770,6770,6770,6770,0
|
|
20240527,191300,215971546250,6770,6770,6770,6770,0
|
|
20240527,191200,215971546250,6770,6770,6770,6770,0
|
|
20240527,191100,215971546250,6770,6770,6770,6770,0
|
|
20240527,191000,215971546250,6770,6770,6770,6770,0
|
|
20240527,190900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,190800,215971546250,6770,6770,6770,6770,0
|
|
20240527,190700,215971546250,6770,6770,6770,6770,0
|
|
20240527,190600,215971546250,6770,6770,6770,6770,0
|
|
20240527,190500,215971546250,6770,6770,6770,6770,0
|
|
20240527,190400,215971546250,6770,6770,6770,6770,0
|
|
20240527,190300,215971546250,6770,6770,6770,6770,0
|
|
20240527,190200,215971546250,6770,6770,6770,6770,0
|
|
20240527,190100,215971546250,6770,6770,6770,6770,0
|
|
20240527,190000,215971546250,6770,6770,6770,6770,0
|
|
20240527,185900,215971546250,6770,6770,6770,6770,0
|
|
20240527,185800,215971546250,6770,6770,6770,6770,0
|
|
20240527,185700,215971546250,6770,6770,6770,6770,0
|
|
20240527,185600,215971546250,6770,6770,6770,6770,0
|
|
20240527,185500,215971546250,6770,6770,6770,6770,0
|
|
20240527,185400,215971546250,6770,6770,6770,6770,0
|
|
20240527,185300,215971546250,6770,6770,6770,6770,0
|
|
20240527,185200,215971546250,6770,6770,6770,6770,0
|
|
20240527,185100,215971546250,6770,6770,6770,6770,0
|
|
20240527,185000,215971546250,6770,6770,6770,6770,0
|
|
20240527,184900,215971546250,6770,6770,6770,6770,0
|
|
20240527,184800,215971546250,6770,6770,6770,6770,0
|
|
20240527,184700,215971546250,6770,6770,6770,6770,0
|
|
20240527,184600,215971546250,6770,6770,6770,6770,0
|
|
20240527,184500,215971546250,6770,6770,6770,6770,0
|
|
20240527,184400,215971546250,6770,6770,6770,6770,0
|
|
20240527,184300,215971546250,6770,6770,6770,6770,0
|
|
20240527,184200,215971546250,6770,6770,6770,6770,0
|
|
20240527,184100,215971546250,6770,6770,6770,6770,0
|
|
20240527,184000,215971546250,6770,6770,6770,6770,0
|
|
20240527,183900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,183800,215971546250,6770,6770,6770,6770,0
|
|
20240527,183700,215971546250,6770,6770,6770,6770,0
|
|
20240527,183600,215971546250,6770,6770,6770,6770,0
|
|
20240527,183500,215971546250,6770,6770,6770,6770,0
|
|
20240527,183400,215971546250,6770,6770,6770,6770,0
|
|
20240527,183300,215971546250,6770,6770,6770,6770,0
|
|
20240527,183200,215971546250,6770,6770,6770,6770,0
|
|
20240527,183100,215971546250,6770,6770,6770,6770,0
|
|
20240527,183000,215971546250,6770,6770,6770,6770,0
|
|
20240527,182900,215971546250,6770,6770,6770,6770,0
|
|
20240527,182800,215971546250,6770,6770,6770,6770,0
|
|
20240527,182700,215971546250,6770,6770,6770,6770,0
|
|
20240527,182600,215971546250,6770,6770,6770,6770,0
|
|
20240527,182500,215971546250,6770,6770,6770,6770,0
|
|
20240527,182400,215971546250,6770,6770,6770,6770,0
|
|
20240527,182300,215971546250,6770,6770,6770,6770,0
|
|
20240527,182200,215971546250,6770,6770,6770,6770,0
|
|
20240527,182100,215971546250,6770,6770,6770,6770,0
|
|
20240527,182000,215971546250,6770,6770,6770,6770,0
|
|
20240527,181900,215971546250,6770,6770,6770,6770,0
|
|
20240527,181800,215971546250,6770,6770,6770,6770,0
|
|
20240527,181700,215971546250,6770,6770,6770,6770,0
|
|
20240527,181600,215971546250,6770,6770,6770,6770,0
|
|
20240527,181500,215971546250,6770,6770,6770,6770,0
|
|
20240527,181400,215971546250,6770,6770,6770,6770,0
|
|
20240527,181300,215971546250,6770,6770,6770,6770,0
|
|
20240527,181200,215971546250,6770,6770,6770,6770,0
|
|
20240527,181100,215971546250,6770,6770,6770,6770,0
|
|
20240527,181000,215971546250,6770,6770,6770,6770,0
|
|
20240527,180900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,180800,215971546250,6770,6770,6770,6770,0
|
|
20240527,180700,215971546250,6770,6770,6770,6770,0
|
|
20240527,180600,215971546250,6770,6770,6770,6770,0
|
|
20240527,180500,215971546250,6770,6770,6770,6770,0
|
|
20240527,180400,215971546250,6770,6770,6770,6770,0
|
|
20240527,180300,215971546250,6770,6770,6770,6770,0
|
|
20240527,180200,215971546250,6770,6770,6770,6770,0
|
|
20240527,180100,215971546250,6770,6770,6770,6770,0
|
|
20240527,180000,215971546250,6770,6770,6770,6770,0
|
|
20240527,175900,215971546250,6770,6770,6770,6770,0
|
|
20240527,175800,215971546250,6770,6770,6770,6770,0
|
|
20240527,175700,215971546250,6770,6770,6770,6770,0
|
|
20240527,175600,215971546250,6770,6770,6770,6770,0
|
|
20240527,175500,215971546250,6770,6770,6770,6770,0
|
|
20240527,175400,215971546250,6770,6770,6770,6770,0
|
|
20240527,175300,215971546250,6770,6770,6770,6770,0
|
|
20240527,175200,215971546250,6770,6770,6770,6770,0
|
|
20240527,175100,215971546250,6770,6770,6770,6770,0
|
|
20240527,175000,215971546250,6770,6770,6770,6770,0
|
|
20240527,174900,215971546250,6770,6770,6770,6770,0
|
|
20240527,174800,215971546250,6770,6770,6770,6770,0
|
|
20240527,174700,215971546250,6770,6770,6770,6770,0
|
|
20240527,174600,215971546250,6770,6770,6770,6770,0
|
|
20240527,174500,215971546250,6770,6770,6770,6770,0
|
|
20240527,174400,215971546250,6770,6770,6770,6770,0
|
|
20240527,174300,215971546250,6770,6770,6770,6770,0
|
|
20240527,174200,215971546250,6770,6770,6770,6770,0
|
|
20240527,174100,215971546250,6770,6770,6770,6770,0
|
|
20240527,174000,215971546250,6770,6770,6770,6770,0
|
|
20240527,173900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,173800,215971546250,6770,6770,6770,6770,0
|
|
20240527,173700,215971546250,6770,6770,6770,6770,0
|
|
20240527,173600,215971546250,6770,6770,6770,6770,0
|
|
20240527,173500,215971546250,6770,6770,6770,6770,0
|
|
20240527,173400,215971546250,6770,6770,6770,6770,0
|
|
20240527,173300,215971546250,6770,6770,6770,6770,0
|
|
20240527,173200,215971546250,6770,6770,6770,6770,0
|
|
20240527,173100,215971546250,6770,6770,6770,6770,0
|
|
20240527,173000,215971546250,6770,6770,6770,6770,0
|
|
20240527,172900,215971546250,6770,6770,6770,6770,0
|
|
20240527,172800,215971546250,6770,6770,6770,6770,0
|
|
20240527,172700,215971546250,6770,6770,6770,6770,0
|
|
20240527,172600,215971546250,6770,6770,6770,6770,0
|
|
20240527,172500,215971546250,6770,6770,6770,6770,0
|
|
20240527,172400,215971546250,6770,6770,6770,6770,0
|
|
20240527,172300,215971546250,6770,6770,6770,6770,0
|
|
20240527,172200,215971546250,6770,6770,6770,6770,0
|
|
20240527,172100,215971546250,6770,6770,6770,6770,0
|
|
20240527,172000,215971546250,6770,6770,6770,6770,0
|
|
20240527,171900,215971546250,6770,6770,6770,6770,0
|
|
20240527,171800,215971546250,6770,6770,6770,6770,0
|
|
20240527,171700,215971546250,6770,6770,6770,6770,0
|
|
20240527,171600,215971546250,6770,6770,6770,6770,0
|
|
20240527,171500,215971546250,6770,6770,6770,6770,0
|
|
20240527,171400,215971546250,6770,6770,6770,6770,0
|
|
20240527,171300,215971546250,6770,6770,6770,6770,0
|
|
20240527,171200,215971546250,6770,6770,6770,6770,0
|
|
20240527,171100,215971546250,6770,6770,6770,6770,0
|
|
20240527,171000,215971546250,6770,6770,6770,6770,0
|
|
20240527,170900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,170800,215971546250,6770,6770,6770,6770,0
|
|
20240527,170700,215971546250,6770,6770,6770,6770,0
|
|
20240527,170600,215971546250,6770,6770,6770,6770,0
|
|
20240527,170500,215971546250,6770,6770,6770,6770,0
|
|
20240527,170400,215971546250,6770,6770,6770,6770,0
|
|
20240527,170300,215971546250,6770,6770,6770,6770,0
|
|
20240527,170200,215971546250,6770,6770,6770,6770,0
|
|
20240527,170100,215971546250,6770,6770,6770,6770,0
|
|
20240527,170000,215971546250,6770,6770,6770,6770,0
|
|
20240527,165900,215971546250,6770,6770,6770,6770,0
|
|
20240527,165800,215971546250,6770,6770,6770,6770,0
|
|
20240527,165700,215971546250,6770,6770,6770,6770,0
|
|
20240527,165600,215971546250,6770,6770,6770,6770,0
|
|
20240527,165500,215971546250,6770,6770,6770,6770,0
|
|
20240527,165400,215971546250,6770,6770,6770,6770,0
|
|
20240527,165300,215971546250,6770,6770,6770,6770,0
|
|
20240527,165200,215971546250,6770,6770,6770,6770,0
|
|
20240527,165100,215971546250,6770,6770,6770,6770,0
|
|
20240527,165000,215971546250,6770,6770,6770,6770,0
|
|
20240527,164900,215971546250,6770,6770,6770,6770,0
|
|
20240527,164800,215971546250,6770,6770,6770,6770,0
|
|
20240527,164700,215971546250,6770,6770,6770,6770,0
|
|
20240527,164600,215971546250,6770,6770,6770,6770,0
|
|
20240527,164500,215971546250,6770,6770,6770,6770,0
|
|
20240527,164400,215971546250,6770,6770,6770,6770,0
|
|
20240527,164300,215971546250,6770,6770,6770,6770,0
|
|
20240527,164200,215971546250,6770,6770,6770,6770,0
|
|
20240527,164100,215971546250,6770,6770,6770,6770,0
|
|
20240527,164000,215971546250,6770,6770,6770,6770,0
|
|
20240527,163900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,163800,215971546250,6770,6770,6770,6770,0
|
|
20240527,163700,215971546250,6770,6770,6770,6770,0
|
|
20240527,163600,215971546250,6770,6770,6770,6770,0
|
|
20240527,163500,215971546250,6770,6770,6770,6770,0
|
|
20240527,163400,215971546250,6770,6770,6770,6770,0
|
|
20240527,163300,215971546250,6770,6770,6770,6770,0
|
|
20240527,163200,215971546250,6770,6770,6770,6770,0
|
|
20240527,163100,215971546250,6770,6770,6770,6770,0
|
|
20240527,163000,215971546250,6770,6770,6770,6770,0
|
|
20240527,162900,215971546250,6770,6770,6770,6770,0
|
|
20240527,162800,215971546250,6770,6770,6770,6770,0
|
|
20240527,162700,215971546250,6770,6770,6770,6770,0
|
|
20240527,162600,215971546250,6770,6770,6770,6770,0
|
|
20240527,162500,215971546250,6770,6770,6770,6770,0
|
|
20240527,162400,215971546250,6770,6770,6770,6770,0
|
|
20240527,162300,215971546250,6770,6770,6770,6770,0
|
|
20240527,162200,215971546250,6770,6770,6770,6770,0
|
|
20240527,162100,215971546250,6770,6770,6770,6770,0
|
|
20240527,162000,215971546250,6770,6770,6770,6770,0
|
|
20240527,161900,215971546250,6770,6770,6770,6770,0
|
|
20240527,161800,215971546250,6770,6770,6770,6770,0
|
|
20240527,161700,215971546250,6770,6770,6770,6770,0
|
|
20240527,161600,215971546250,6770,6770,6770,6770,0
|
|
20240527,161500,215971546250,6770,6770,6770,6770,0
|
|
20240527,161400,215971546250,6770,6770,6770,6770,0
|
|
20240527,161300,215971546250,6770,6770,6770,6770,0
|
|
20240527,161200,215971546250,6770,6770,6770,6770,0
|
|
20240527,161100,215971546250,6770,6770,6770,6770,0
|
|
20240527,161000,215971546250,6770,6770,6770,6770,0
|
|
20240527,160900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,160800,215971546250,6770,6770,6770,6770,0
|
|
20240527,160700,215971546250,6770,6770,6770,6770,0
|
|
20240527,160600,215971546250,6770,6770,6770,6770,0
|
|
20240527,160500,215971546250,6770,6770,6770,6770,0
|
|
20240527,160400,215971546250,6770,6770,6770,6770,0
|
|
20240527,160300,215971546250,6770,6770,6770,6770,0
|
|
20240527,160200,215971546250,6770,6770,6770,6770,0
|
|
20240527,160100,215971546250,6770,6770,6770,6770,0
|
|
20240527,160000,215971546250,6770,6770,6770,6770,0
|
|
20240527,155900,215971546250,6770,6770,6770,6770,0
|
|
20240527,155800,215971546250,6770,6770,6770,6770,0
|
|
20240527,155700,215971546250,6770,6770,6770,6770,0
|
|
20240527,155600,215971546250,6770,6770,6770,6770,0
|
|
20240527,155500,215971546250,6770,6770,6770,6770,0
|
|
20240527,155400,215971546250,6770,6770,6770,6770,0
|
|
20240527,155300,215971546250,6770,6770,6770,6770,0
|
|
20240527,155200,215971546250,6770,6770,6770,6770,0
|
|
20240527,155100,215971546250,6770,6770,6770,6770,0
|
|
20240527,155000,215971546250,6770,6770,6770,6770,0
|
|
20240527,154900,215971546250,6770,6770,6770,6770,0
|
|
20240527,154800,215971546250,6770,6770,6770,6770,0
|
|
20240527,154700,215971546250,6770,6770,6770,6770,0
|
|
20240527,154600,215971546250,6770,6770,6770,6770,0
|
|
20240527,154500,215971546250,6770,6770,6770,6770,0
|
|
20240527,154400,215971546250,6770,6770,6770,6770,0
|
|
20240527,154300,215971546250,6770,6770,6770,6770,0
|
|
20240527,154200,215971546250,6770,6770,6770,6770,0
|
|
20240527,154100,215971546250,6770,6770,6770,6770,0
|
|
20240527,154000,215971546250,6770,6770,6770,6770,0
|
|
20240527,153900,215971546250,6770,6770,6770,6770,232546
|
|
20240527,153800,215971546250,6770,6770,6770,6770,0
|
|
20240527,153700,215971546250,6770,6770,6770,6770,0
|
|
20240527,153600,215971546250,6770,6770,6770,6770,0
|
|
20240527,153500,215971546250,6770,6770,6770,6770,0
|
|
20240527,153400,215971546250,6770,6770,6770,6770,0
|
|
20240527,153300,215971546250,6770,6770,6770,6770,0
|
|
20240527,153200,215971546250,6770,6770,6770,6770,0
|
|
20240527,153100,215971546250,6770,6770,6770,6770,0
|
|
20240527,153000,215971546250,6770,6770,6770,6770,232546
|
|
20240527,152900,214397209830,6720,6720,6720,6720,0
|
|
20240527,152800,214397209830,6720,6720,6720,6720,0
|
|
20240527,152700,214397209830,6720,6720,6720,6720,0
|
|
20240527,152600,214397209830,6720,6720,6720,6720,0
|
|
20240527,152500,214397209830,6720,6720,6720,6720,0
|
|
20240527,152400,214397209830,6720,6720,6720,6720,0
|
|
20240527,152300,214397209830,6720,6720,6720,6720,0
|
|
20240527,152200,214397209830,6720,6720,6720,6720,0
|
|
20240527,152100,214397209830,6720,6720,6720,6720,0
|
|
20240527,152000,214397209830,6720,6720,6720,6720,0
|
|
20240527,151900,214397209830,6720,6790,6790,6680,172766
|
|
20240527,151800,213232167760,6790,6710,6800,6700,111055
|
|
20240527,151700,212481781420,6710,6720,6730,6670,97253
|
|
20240527,151600,211831011420,6730,6770,6770,6680,153858
|
|
20240527,151500,210797520700,6750,6780,6780,6730,57269
|
|
20240527,151400,210411018160,6790,6750,6810,6740,143066
|
|
20240527,151300,209441886530,6750,6810,6820,6660,283335
|
|
20240527,151200,207530350720,6810,6900,6900,6760,247586
|
|
20240527,151100,205845818450,6900,6910,6920,6850,386499
|
|
20240527,151000,203173529240,6900,6920,6920,6900,39704
|
|
20240527,150900,202899172070,6920,6910,6920,6900,64105
|
|
20240527,150800,202455933500,6910,6890,6910,6880,73454
|
|
20240527,150700,201948744370,6900,6910,6920,6880,82621
|
|
20240527,150600,201378188500,6910,6910,6910,6890,51142
|
|
20240527,150500,201024979300,6900,6890,6910,6870,90074
|
|
20240527,150400,200403419820,6900,6890,6910,6880,83116
|
|
20240527,150300,199830165910,6880,6870,6890,6850,50004
|
|
20240527,150200,199486186190,6870,6860,6870,6830,48755
|
|
20240527,150100,199152158810,6850,6830,6860,6820,34566
|
|
20240527,150000,198915652400,6830,6790,6830,6780,26890
|
|
20240527,145900,198732804650,6780,6840,6840,6780,43254
|
|
20240527,145800,198438173740,6840,6800,6850,6790,54157
|
|
20240527,145700,198068575820,6800,6780,6800,6770,41751
|
|
20240527,145600,197785302430,6790,6840,6840,6760,144510
|
|
20240527,145500,196804033420,6840,6790,6850,6790,90428
|
|
20240527,145400,196187548280,6800,6870,6870,6800,198552
|
|
20240527,145300,194833411250,6860,6910,6920,6850,102450
|
|
20240527,145200,194128125310,6910,6910,6920,6900,109372
|
|
20240527,145100,193371775980,6910,6900,6910,6850,165034
|
|
20240527,145000,192233823240,6890,6900,6920,6890,259669
|
|
20240527,144900,190438907140,6910,6890,6910,6880,144760
|
|
20240527,144800,189439553480,6890,6880,6890,6850,82404
|
|
20240527,144700,188873118980,6880,6890,6900,6870,68912
|
|
20240527,144600,188398652570,6890,6880,6900,6870,250893
|
|
20240527,144500,186669319730,6860,6820,6880,6820,97987
|
|
20240527,144400,185997670980,6820,6850,6860,6820,53458
|
|
20240527,144300,185632357340,6850,6860,6870,6840,62619
|
|
20240527,144200,185202832750,6860,6840,6870,6820,89520
|
|
20240527,144100,184590035640,6840,6830,6870,6810,108994
|
|
20240527,144000,183844122390,6840,6850,6870,6800,137613
|
|
20240527,143900,182902301890,6840,6780,6850,6780,174432
|
|
20240527,143800,181712481130,6780,6830,6830,6780,81705
|
|
20240527,143700,181156440790,6830,6790,6860,6760,262773
|
|
20240527,143600,179364763190,6790,6780,6800,6760,50647
|
|
20240527,143500,179021557670,6780,6780,6790,6760,44833
|
|
20240527,143400,178717884710,6780,6780,6820,6730,97245
|
|
20240527,143300,178058625640,6790,6750,6830,6750,241330
|
|
20240527,143200,176418750280,6760,6680,6760,6670,48252
|
|
20240527,143100,176094496180,6680,6680,6680,6660,14602
|
|
20240527,143000,175997107240,6680,6690,6700,6670,10199
|
|
20240527,142900,175928950990,6690,6690,6700,6670,11778
|
|
20240527,142800,175850253120,6680,6650,6700,6650,12191
|
|
20240527,142700,175768843360,6650,6680,6680,6650,19400
|
|
20240527,142600,175639544630,6670,6700,6710,6670,27391
|
|
20240527,142500,175456216050,6700,6690,6730,6680,41580
|
|
20240527,142400,175177430740,6690,6660,6690,6660,12748
|
|
20240527,142300,175092362880,6660,6680,6690,6660,17201
|
|
20240527,142200,174977685150,6670,6650,6680,6650,9297
|
|
20240527,142100,174915709920,6660,6680,6680,6650,19086
|
|
20240527,142000,174788516360,6680,6680,6690,6660,41257
|
|
20240527,141900,174513147060,6690,6700,6730,6680,22356
|
|
20240527,141800,174363376480,6700,6720,6720,6690,42407
|
|
20240527,141700,174079260480,6720,6720,6750,6710,55834
|
|
20240527,141600,173703529900,6730,6770,6800,6710,203102
|
|
20240527,141500,172327755810,6780,6710,6780,6710,171591
|
|
20240527,141400,171168258690,6720,6700,6730,6670,73700
|
|
20240527,141300,170674181570,6690,6660,6690,6660,14229
|
|
20240527,141200,170579121660,6660,6690,6700,6660,32044
|
|
20240527,141100,170365040430,6680,6660,6690,6640,28474
|
|
20240527,141000,170175194330,6650,6640,6660,6630,22681
|
|
20240527,140900,170024303300,6650,6640,6650,6630,16235
|
|
20240527,140800,169916569510,6640,6620,6650,6620,32202
|
|
20240527,140700,169703021820,6620,6660,6660,6620,36700
|
|
20240527,140600,169459508020,6660,6660,6670,6650,16843
|
|
20240527,140500,169347388790,6660,6700,6700,6640,44548
|
|
20240527,140400,169050348280,6700,6710,6710,6690,19571
|
|
20240527,140300,168919233240,6700,6730,6760,6690,122234
|
|
20240527,140200,168096511820,6720,6690,6730,6680,55708
|
|
20240527,140100,167722784260,6690,6660,6690,6640,19434
|
|
20240527,140000,167593272500,6660,6680,6680,6650,14908
|
|
20240527,135900,167493963540,6680,6700,6700,6670,12723
|
|
20240527,135800,167408956350,6690,6710,6710,6690,35511
|
|
20240527,135700,167170984030,6710,6680,6710,6670,50681
|
|
20240527,135600,166831918420,6670,6670,6680,6660,16338
|
|
20240527,135500,166722960680,6660,6630,6670,6620,32540
|
|
20240527,135400,166506601540,6620,6660,6660,6620,36932
|
|
20240527,135300,166261443370,6660,6670,6670,6650,18772
|
|
20240527,135200,166136476100,6670,6660,6670,6650,22116
|
|
20240527,135100,165989148380,6660,6660,6670,6650,43993
|
|
20240527,135000,165696107060,6670,6620,6670,6610,52112
|
|
20240527,134900,165349628930,6610,6630,6640,6600,79009
|
|
20240527,134800,164826853160,6640,6640,6650,6630,21499
|
|
20240527,134700,164684052000,6640,6630,6650,6620,28753
|
|
20240527,134600,164493135630,6640,6620,6640,6620,27102
|
|
20240527,134500,164313425470,6630,6630,6640,6620,44476
|
|
20240527,134400,164018611240,6620,6640,6650,6610,83450
|
|
20240527,134300,163465756430,6640,6660,6670,6630,91078
|
|
20240527,134200,162860417460,6660,6690,6690,6620,167589
|
|
20240527,134100,161745962240,6690,6740,6750,6680,60188
|
|
20240527,134000,161341988400,6740,6720,6740,6710,41440
|
|
20240527,133900,161063164210,6710,6700,6720,6700,20204
|
|
20240527,133800,160927589090,6710,6690,6710,6690,33116
|
|
20240527,133700,160705685490,6680,6710,6720,6680,24957
|
|
20240527,133600,160538585110,6700,6700,6710,6680,28029
|
|
20240527,133500,160350892010,6700,6690,6700,6690,12476
|
|
20240527,133400,160267376860,6690,6730,6730,6690,19547
|
|
20240527,133300,160136218180,6730,6700,6740,6690,35068
|
|
20240527,133200,159900651250,6690,6690,6710,6680,40138
|
|
20240527,133100,159631760000,6690,6700,6720,6680,63115
|
|
20240527,133000,159209135170,6700,6720,6720,6700,28598
|
|
20240527,132900,159017210670,6730,6700,6730,6700,13841
|
|
20240527,132800,158924321700,6700,6710,6730,6700,25566
|
|
20240527,132700,158752685710,6710,6740,6750,6710,29649
|
|
20240527,132600,158553409130,6740,6750,6750,6730,11548
|
|
20240527,132500,158475528430,6750,6750,6750,6730,19148
|
|
20240527,132400,158346499570,6750,6750,6760,6730,11487
|
|
20240527,132300,158269043230,6750,6750,6770,6730,35215
|
|
20240527,132200,158031012730,6740,6720,6750,6720,21899
|
|
20240527,132100,157883582760,6720,6700,6730,6700,24867
|
|
20240527,132000,157716655310,6700,6730,6730,6700,91133
|
|
20240527,131900,157105108250,6730,6740,6750,6730,27073
|
|
20240527,131800,156922745330,6750,6760,6770,6720,62064
|
|
20240527,131700,156504649370,6770,6770,6790,6750,39652
|
|
20240527,131600,156236503780,6770,6820,6830,6760,123407
|
|
20240527,131500,155397226190,6820,6800,6820,6750,120204
|
|
20240527,131400,154580096850,6790,6790,6800,6760,72434
|
|
20240527,131300,154088706650,6790,6750,6790,6720,97347
|
|
20240527,131200,153431998600,6750,6740,6760,6730,36722
|
|
20240527,131100,153184542090,6740,6750,6780,6730,51398
|
|
20240527,131000,152837801500,6750,6780,6780,6740,26309
|
|
20240527,130900,152659894570,6780,6760,6790,6730,40975
|
|
20240527,130800,152382672810,6760,6760,6770,6720,71558
|
|
20240527,130700,151900448400,6760,6770,6780,6740,30385
|
|
20240527,130600,151695185650,6770,6790,6790,6760,29574
|
|
20240527,130500,151494775580,6790,6770,6790,6740,57521
|
|
20240527,130400,151105212080,6760,6750,6780,6740,60636
|
|
20240527,130300,150694887480,6750,6730,6750,6720,23707
|
|
20240527,130200,150535144080,6730,6760,6770,6720,43883
|
|
20240527,130100,150239407090,6760,6780,6780,6750,12124
|
|
20240527,130000,150157404640,6780,6760,6780,6740,33233
|
|
20240527,125900,149932859070,6750,6760,6790,6750,61585
|
|
20240527,125800,149515773780,6760,6750,6770,6750,33710
|
|
20240527,125700,149287751610,6740,6730,6750,6720,60694
|
|
20240527,125600,148879238690,6740,6750,6750,6730,28851
|
|
20240527,125500,148684659700,6750,6700,6750,6700,26848
|
|
20240527,125400,148504213400,6700,6730,6740,6700,46575
|
|
20240527,125300,148191549140,6730,6750,6750,6720,19908
|
|
20240527,125200,148057445110,6750,6780,6780,6710,75060
|
|
20240527,125100,147551318530,6780,6760,6790,6760,48180
|
|
20240527,125000,147224956940,6770,6770,6780,6740,82789
|
|
20240527,124900,146664899000,6770,6710,6780,6700,82313
|
|
20240527,124800,146109652560,6720,6700,6720,6670,65700
|
|
20240527,124700,145669914320,6700,6710,6720,6660,158156
|
|
20240527,124600,144612660270,6710,6730,6740,6700,85960
|
|
20240527,124500,144035703850,6730,6740,6750,6720,43718
|
|
20240527,124400,143741492090,6740,6730,6790,6730,130975
|
|
20240527,124300,142855512310,6730,6740,6750,6710,62112
|
|
20240527,124200,142437239980,6740,6730,6740,6690,93588
|
|
20240527,124100,141809087300,6730,6720,6760,6710,122411
|
|
20240527,124000,140984207440,6720,6730,6740,6700,162058
|
|
20240527,123900,139895907490,6730,6780,6790,6710,187017
|
|
20240527,123800,138636162250,6790,6810,6830,6760,179024
|
|
20240527,123700,137422229570,6810,6800,6830,6790,85848
|
|
20240527,123600,136837306330,6800,6800,6820,6770,229003
|
|
20240527,123500,135281247110,6800,6850,6870,6800,175680
|
|
20240527,123400,134081108340,6840,6850,6870,6810,198032
|
|
20240527,123300,132726752220,6850,6790,6920,6790,1720839
|
|
20240527,123200,120862613420,6790,6770,6800,6730,187851
|
|
20240527,123100,119590934970,6770,6790,6820,6750,332344
|
|
20240527,123000,117335764280,6780,6780,6780,6780,0
|
|
20240527,122900,117335764280,6780,6780,6780,6780,0
|
|
20240527,122800,117335764280,6780,6750,6780,6740,268715
|
|
20240527,122700,115516240600,6760,6710,6780,6700,425137
|
|
20240527,122600,112648687890,6710,6670,6720,6650,314929
|
|
20240527,122500,110539629460,6660,6650,6690,6610,274875
|
|
20240527,122400,108710322540,6640,6550,6680,6540,374077
|
|
20240527,122300,106234139490,6560,6560,6580,6530,96000
|
|
20240527,122200,105604846540,6560,6570,6590,6520,126168
|
|
20240527,122100,104778139320,6580,6590,6600,6540,134220
|
|
20240527,122000,103896628170,6590,6520,6630,6520,274375
|
|
20240527,121900,102088240570,6520,6560,6570,6500,180579
|
|
20240527,121800,100908663530,6560,6570,6600,6530,236933
|
|
20240527,121700,99352064020,6570,6570,6590,6520,219229
|
|
20240527,121600,97913747610,6560,6520,6600,6490,328478
|
|
20240527,121500,95761630830,6530,6490,6560,6450,384253
|
|
20240527,121400,93256225310,6490,6470,6580,6470,477677
|
|
20240527,121300,90138946100,6470,6480,6500,6460,351150
|
|
20240527,121200,87862453640,6480,6400,6500,6400,626434
|
|
20240527,121100,83822701310,6390,6280,6400,6270,245687
|
|
20240527,121000,82262383560,6280,6260,6290,6260,27757
|
|
20240527,120900,82088084090,6250,6280,6300,6240,82589
|
|
20240527,120800,81570315790,6280,6290,6360,6270,138465
|
|
20240527,120700,80695376420,6290,6280,6310,6270,38967
|
|
20240527,120600,80449999840,6280,6300,6320,6260,108616
|
|
20240527,120500,79765986820,6300,6290,6340,6280,177910
|
|
20240527,120400,78640747630,6290,6320,6340,6270,148587
|
|
20240527,120300,77704244580,6320,6220,6320,6210,245013
|
|
20240527,120200,76163274450,6220,6200,6230,6200,45111
|
|
20240527,120100,75882886070,6200,6180,6210,6160,38536
|
|
20240527,120000,75644406160,6180,6140,6180,6140,10264
|
|
20240527,115900,75581190670,6150,6140,6160,6120,35807
|
|
20240527,115800,75361745590,6140,6150,6160,6140,12286
|
|
20240527,115700,75286232450,6170,6170,6170,6130,17347
|
|
20240527,115600,75179621900,6170,6180,6200,6140,36572
|
|
20240527,115500,74954458620,6190,6150,6200,6140,31921
|
|
20240527,115400,74757314340,6140,6170,6180,6130,87742
|
|
20240527,115300,74217969650,6170,6200,6200,6150,89468
|
|
20240527,115200,73665772790,6200,6230,6230,6200,25940
|
|
20240527,115100,73504686970,6220,6260,6270,6220,27839
|
|
20240527,115000,73331022570,6260,6240,6270,6230,18851
|
|
20240527,114900,73213145860,6240,6230,6270,6220,41422
|
|
20240527,114800,72954206800,6230,6210,6230,6210,18107
|
|
20240527,114700,72841514770,6210,6170,6220,6170,33374
|
|
20240527,114600,72635066420,6170,6220,6230,6170,69108
|
|
20240527,114500,72207244750,6210,6220,6240,6210,26566
|
|
20240527,114400,72041817200,6220,6260,6260,6220,25171
|
|
20240527,114300,71884648280,6260,6240,6260,6210,32552
|
|
20240527,114200,71681614830,6240,6210,6260,6210,88150
|
|
20240527,114100,71131655800,6210,6200,6220,6190,17208
|
|
20240527,114000,71024957070,6210,6190,6220,6170,47521
|
|
20240527,113900,70730962100,6180,6240,6250,6180,52720
|
|
20240527,113800,70404216920,6240,6250,6260,6200,25370
|
|
20240527,113700,70246084790,6250,6260,6260,6180,130510
|
|
20240527,113600,69435524230,6230,6270,6280,6210,74556
|
|
20240527,113500,68970732410,6270,6270,6360,6250,132672
|
|
20240527,113400,68133969920,6280,6360,6380,6270,191033
|
|
20240527,113300,66926551290,6360,6220,6400,6220,331227
|
|
20240527,113200,64824971160,6220,6240,6250,6210,90493
|
|
20240527,113100,64261503430,6250,6250,6290,6240,54817
|
|
20240527,113000,63918663960,6250,6330,6350,6250,138349
|
|
20240527,112900,63046676720,6330,6290,6350,6250,205417
|
|
20240527,112800,61752069510,6290,6180,6320,6170,285161
|
|
20240527,112700,59966998360,6190,6170,6190,6160,37018
|
|
20240527,112600,59738397750,6160,6180,6190,6160,60880
|
|
20240527,112500,59362292270,6180,6150,6190,6150,100903
|
|
20240527,112400,58739445970,6160,6150,6160,6110,82461
|
|
20240527,112300,58234193170,6150,6160,6190,6130,76964
|
|
20240527,112200,57759799000,6170,6150,6190,6120,101274
|
|
20240527,112100,57137186960,6150,6190,6200,6140,107782
|
|
20240527,112000,56473048300,6190,6220,6220,6160,82823
|
|
20240527,111900,55960591680,6220,6220,6240,6180,173338
|
|
20240527,111800,54885720540,6220,6280,6290,6210,165169
|
|
20240527,111700,53854809200,6280,6280,6310,6250,82414
|
|
20240527,111600,53337479910,6270,6290,6330,6270,88853
|
|
20240527,111500,52778042040,6290,6310,6380,6250,200661
|
|
20240527,111400,51516031440,6310,6360,6420,6310,188049
|
|
20240527,111300,50318956110,6350,6330,6420,6300,218460
|
|
20240527,111200,48929745450,6340,6290,6440,6290,364158
|
|
20240527,111100,46606268690,6300,6300,6380,6280,287354
|
|
20240527,111000,44784485860,6300,6370,6430,6270,503082
|
|
20240527,110900,41588138770,6360,6190,6370,6170,1007493
|
|
20240527,110800,35244086810,6200,6110,6200,6070,186911
|
|
20240527,110700,34095343780,6120,6050,6130,6020,176638
|
|
20240527,110600,33019588610,6040,6070,6120,6040,123727
|
|
20240527,110500,32266670060,6070,6020,6100,6000,117745
|
|
20240527,110400,31553395290,6040,6000,6040,5930,42718
|
|
20240527,110300,31297639930,5990,5940,6050,5920,161184
|
|
20240527,110200,30330065570,5940,5960,5990,5900,124796
|
|
20240527,110100,29590789420,5960,6010,6040,5940,118429
|
|
20240527,110000,28882167980,6010,6010,6050,5950,154723
|
|
20240527,105900,27955964300,6010,6010,6080,6000,89866
|
|
20240527,105800,27413236950,6020,6080,6100,6000,148222
|
|
20240527,105700,26518927150,6080,6110,6120,6040,129992
|
|
20240527,105600,25729052600,6120,6050,6140,6030,174021
|
|
20240527,105500,24668508940,6050,6110,6260,6020,650703
|
|
20240527,105400,20659982390,6100,6150,6160,6070,208147
|
|
20240527,105300,19386652930,6150,6190,6220,6020,515824
|
|
20240527,105200,16232722430,6190,6170,6210,6120,483757
|
|
20240527,105100,13247556240,5980,5980,5980,5980,0
|
|
20240527,105000,13247556240,5980,5860,5990,5830,379268
|
|
20240527,104900,10994404870,5850,5820,5850,5810,51253
|
|
20240527,104800,10695143530,5820,5790,5830,5790,18318
|
|
20240527,104700,10588632460,5780,5800,5810,5780,11681
|
|
20240527,104600,10520954760,5800,5790,5820,5790,7849
|
|
20240527,104500,10475448670,5790,5800,5830,5790,13023
|
|
20240527,104400,10399834910,5800,5790,5840,5780,24174
|
|
20240527,104300,10259174460,5780,5790,5830,5780,21983
|
|
20240527,104200,10131661290,5780,5820,5850,5780,81901
|
|
20240527,104100,9654582460,5820,5730,5830,5730,82908
|
|
20240527,104000,9173622530,5730,5720,5740,5710,5196
|
|
20240527,103900,9143890280,5720,5710,5730,5710,6849
|
|
20240527,103800,9104734980,5710,5740,5750,5710,16805
|
|
20240527,103700,9008566610,5740,5750,5760,5740,4338
|
|
20240527,103600,8983625030,5750,5780,5800,5720,48536
|
|
20240527,103500,8703663750,5770,5750,5790,5740,29674
|
|
20240527,103400,8532539620,5750,5770,5770,5740,12988
|
|
20240527,103300,8457762250,5770,5760,5770,5760,8181
|
|
20240527,103200,8410589150,5770,5750,5770,5740,9335
|
|
20240527,103100,8356890550,5750,5750,5750,5740,6419
|
|
20240527,103000,8319995130,5750,5750,5770,5740,14178
|
|
20240527,102900,8238351700,5760,5730,5770,5720,22176
|
|
20240527,102800,8110973950,5720,5740,5750,5710,16917
|
|
20240527,102700,8014062960,5740,5750,5760,5740,30814
|
|
20240527,102600,7836850170,5760,5700,5770,5700,100074
|
|
20240527,102500,7263158330,5700,5700,5710,5700,16630
|
|
20240527,102400,7168367220,5670,5680,5700,5670,20540
|
|
20240527,102300,7051641850,5690,5710,5710,5670,9224
|
|
20240527,102200,6999155050,5700,5700,5700,5690,3970
|
|
20240527,102100,6976548530,5700,5700,5700,5690,4816
|
|
20240527,102000,6949101830,5700,5710,5720,5680,8793
|
|
20240527,101900,6898923020,5710,5670,5720,5670,43257
|
|
20240527,101800,6652294730,5680,5670,5680,5660,2219
|
|
20240527,101700,6639721650,5670,5660,5680,5660,8962
|
|
20240527,101600,6588926470,5660,5660,5660,5650,2466
|
|
20240527,101500,6574969470,5660,5630,5670,5630,14433
|
|
20240527,101400,6493524520,5630,5650,5650,5630,4620
|
|
20240527,101300,6467492950,5640,5640,5660,5640,7592
|
|
20240527,101200,6424596290,5650,5660,5660,5640,3191
|
|
20240527,101100,6406559810,5660,5660,5660,5640,1555
|
|
20240527,101000,6397773700,5650,5640,5660,5640,2384
|
|
20240527,100900,6384304070,5650,5650,5660,5630,2669
|
|
20240527,100800,6369265390,5660,5670,5670,5650,1683
|
|
20240527,100700,6359739710,5670,5670,5670,5630,9965
|
|
20240527,100600,6303435560,5640,5670,5680,5640,22164
|
|
20240527,100500,6178252760,5660,5670,5680,5650,7088
|
|
20240527,100400,6138049510,5670,5670,5670,5660,1931
|
|
20240527,100300,6127105990,5670,5680,5680,5670,4398
|
|
20240527,100200,6102148160,5680,5660,5680,5660,3858
|
|
20240527,100100,6080265300,5670,5670,5680,5660,2747
|
|
20240527,100000,6064694410,5670,5660,5670,5650,5969
|
|
20240527,095900,6030887750,5660,5680,5680,5660,2716
|
|
20240527,095800,6015493850,5680,5700,5700,5670,4828
|
|
20240527,095700,5988052550,5700,5680,5700,5680,17229
|
|
20240527,095600,5889917120,5680,5680,5690,5680,4596
|
|
20240527,095500,5863805230,5680,5640,5690,5640,8294
|
|
20240527,095400,5816820320,5640,5640,5650,5640,2925
|
|
20240527,095300,5800322890,5650,5650,5650,5640,3426
|
|
20240527,095200,5780997750,5650,5620,5650,5620,6642
|
|
20240527,095100,5743586580,5630,5650,5660,5630,10880
|
|
20240527,095000,5682265010,5640,5630,5660,5620,5587
|
|
20240527,094900,5650676860,5640,5650,5650,5610,8909
|
|
20240527,094800,5600548310,5630,5670,5690,5630,13687
|
|
20240527,094700,5523007890,5680,5660,5680,5650,12372
|
|
20240527,094600,5452902190,5660,5640,5660,5620,12109
|
|
20240527,094500,5384547480,5640,5650,5650,5620,2346
|
|
20240527,094400,5371325800,5650,5610,5650,5610,5063
|
|
20240527,094300,5342834210,5620,5630,5630,5610,902
|
|
20240527,094200,5337768790,5630,5610,5630,5590,6443
|
|
20240527,094100,5301659460,5600,5610,5620,5590,6419
|
|
20240527,094000,5265678790,5600,5630,5660,5600,30596
|
|
20240527,093900,5093816860,5640,5660,5660,5620,11242
|
|
20240527,093800,5030468990,5650,5630,5660,5610,16550
|
|
20240527,093700,4937131900,5620,5630,5640,5620,17347
|
|
20240527,093600,4839538470,5630,5670,5670,5620,29989
|
|
20240527,093500,4670318450,5670,5660,5680,5640,13658
|
|
20240527,093400,4592895560,5660,5680,5680,5650,11631
|
|
20240527,093300,4527023730,5670,5720,5720,5660,44212
|
|
20240527,093200,4275481430,5710,5700,5750,5680,89363
|
|
20240527,093100,3765192550,5700,5650,5700,5610,39973
|
|
20240527,093000,3539178580,5650,5650,5670,5650,14984
|
|
20240527,092900,3454347430,5660,5700,5700,5640,27553
|
|
20240527,092800,3298353940,5690,5620,5740,5620,128147
|
|
20240527,092700,2568142410,5620,5630,5640,5610,20894
|
|
20240527,092600,2450625150,5640,5630,5650,5620,21383
|
|
20240527,092500,2330112980,5630,5640,5660,5610,20969
|
|
20240527,092400,2212109930,5640,5630,5670,5620,41826
|
|
20240527,092300,1975953290,5630,5620,5640,5570,27741
|
|
20240527,092200,1820210130,5620,5580,5630,5580,63134
|
|
20240527,092100,1466330340,5580,5540,5580,5540,21870
|
|
20240527,092000,1344653420,5540,5530,5550,5530,12367
|
|
20240527,091900,1276117410,5520,5520,5540,5510,4809
|
|
20240527,091800,1249549460,5510,5510,5530,5500,857
|
|
20240527,091700,1244826770,5500,5510,5530,5490,4450
|
|
20240527,091600,1220321760,5540,5490,5540,5490,16110
|
|
20240527,091500,1131310550,5490,5490,5510,5470,4285
|
|
20240527,091400,1107765980,5470,5490,5510,5460,10127
|
|
20240527,091300,1052310480,5490,5490,5500,5460,8683
|
|
20240527,091200,1004760970,5480,5480,5500,5480,905
|
|
20240527,091100,999795630,5480,5500,5500,5480,5240
|
|
20240527,091000,971008040,5510,5520,5530,5500,9155
|
|
20240527,090900,920531570,5520,5480,5530,5470,11732
|
|
20240527,090800,855788050,5470,5470,5500,5470,1817
|
|
20240527,090700,845819290,5470,5470,5480,5450,3830
|
|
20240527,090600,824909080,5470,5460,5490,5450,3694
|
|
20240527,090500,804755720,5470,5460,5470,5440,6017
|
|
20240527,090400,771915070,5470,5510,5510,5470,12852
|
|
20240527,090300,701431710,5510,5480,5530,5480,20225
|
|
20240527,090200,589983490,5510,5540,5570,5460,18515
|
|
20240527,090100,488036810,5540,5440,5610,5430,67723
|
|
20240527,090000,112375310,5430,5450,5470,5400,20252
|