732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,210900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,210800,138690699010,6950,6950,6950,6950,0
|
|
20240528,210700,138690699010,6950,6950,6950,6950,0
|
|
20240528,210600,138690699010,6950,6950,6950,6950,0
|
|
20240528,210500,138690699010,6950,6950,6950,6950,0
|
|
20240528,210400,138690699010,6950,6950,6950,6950,0
|
|
20240528,210300,138690699010,6950,6950,6950,6950,0
|
|
20240528,210200,138690699010,6950,6950,6950,6950,0
|
|
20240528,210100,138690699010,6950,6950,6950,6950,0
|
|
20240528,210000,138690699010,6950,6950,6950,6950,0
|
|
20240528,205900,138690699010,6950,6950,6950,6950,0
|
|
20240528,205800,138690699010,6950,6950,6950,6950,0
|
|
20240528,205700,138690699010,6950,6950,6950,6950,0
|
|
20240528,205600,138690699010,6950,6950,6950,6950,0
|
|
20240528,205500,138690699010,6950,6950,6950,6950,0
|
|
20240528,205400,138690699010,6950,6950,6950,6950,0
|
|
20240528,205300,138690699010,6950,6950,6950,6950,0
|
|
20240528,205200,138690699010,6950,6950,6950,6950,0
|
|
20240528,205100,138690699010,6950,6950,6950,6950,0
|
|
20240528,205000,138690699010,6950,6950,6950,6950,0
|
|
20240528,204900,138690699010,6950,6950,6950,6950,0
|
|
20240528,204800,138690699010,6950,6950,6950,6950,0
|
|
20240528,204700,138690699010,6950,6950,6950,6950,0
|
|
20240528,204600,138690699010,6950,6950,6950,6950,0
|
|
20240528,204500,138690699010,6950,6950,6950,6950,0
|
|
20240528,204400,138690699010,6950,6950,6950,6950,0
|
|
20240528,204300,138690699010,6950,6950,6950,6950,0
|
|
20240528,204200,138690699010,6950,6950,6950,6950,0
|
|
20240528,204100,138690699010,6950,6950,6950,6950,0
|
|
20240528,204000,138690699010,6950,6950,6950,6950,0
|
|
20240528,203900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,203800,138690699010,6950,6950,6950,6950,0
|
|
20240528,203700,138690699010,6950,6950,6950,6950,0
|
|
20240528,203600,138690699010,6950,6950,6950,6950,0
|
|
20240528,203500,138690699010,6950,6950,6950,6950,0
|
|
20240528,203400,138690699010,6950,6950,6950,6950,0
|
|
20240528,203300,138690699010,6950,6950,6950,6950,0
|
|
20240528,203200,138690699010,6950,6950,6950,6950,0
|
|
20240528,203100,138690699010,6950,6950,6950,6950,0
|
|
20240528,203000,138690699010,6950,6950,6950,6950,0
|
|
20240528,202900,138690699010,6950,6950,6950,6950,0
|
|
20240528,202800,138690699010,6950,6950,6950,6950,0
|
|
20240528,202700,138690699010,6950,6950,6950,6950,0
|
|
20240528,202600,138690699010,6950,6950,6950,6950,0
|
|
20240528,202500,138690699010,6950,6950,6950,6950,0
|
|
20240528,202400,138690699010,6950,6950,6950,6950,0
|
|
20240528,202300,138690699010,6950,6950,6950,6950,0
|
|
20240528,202200,138690699010,6950,6950,6950,6950,0
|
|
20240528,202100,138690699010,6950,6950,6950,6950,0
|
|
20240528,202000,138690699010,6950,6950,6950,6950,0
|
|
20240528,201900,138690699010,6950,6950,6950,6950,0
|
|
20240528,201800,138690699010,6950,6950,6950,6950,0
|
|
20240528,201700,138690699010,6950,6950,6950,6950,0
|
|
20240528,201600,138690699010,6950,6950,6950,6950,0
|
|
20240528,201500,138690699010,6950,6950,6950,6950,0
|
|
20240528,201400,138690699010,6950,6950,6950,6950,0
|
|
20240528,201300,138690699010,6950,6950,6950,6950,0
|
|
20240528,201200,138690699010,6950,6950,6950,6950,0
|
|
20240528,201100,138690699010,6950,6950,6950,6950,0
|
|
20240528,201000,138690699010,6950,6950,6950,6950,0
|
|
20240528,200900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,200800,138690699010,6950,6950,6950,6950,0
|
|
20240528,200700,138690699010,6950,6950,6950,6950,0
|
|
20240528,200600,138690699010,6950,6950,6950,6950,0
|
|
20240528,200500,138690699010,6950,6950,6950,6950,0
|
|
20240528,200400,138690699010,6950,6950,6950,6950,0
|
|
20240528,200300,138690699010,6950,6950,6950,6950,0
|
|
20240528,200200,138690699010,6950,6950,6950,6950,0
|
|
20240528,200100,138690699010,6950,6950,6950,6950,0
|
|
20240528,200000,138690699010,6950,6950,6950,6950,0
|
|
20240528,195900,138690699010,6950,6950,6950,6950,0
|
|
20240528,195800,138690699010,6950,6950,6950,6950,0
|
|
20240528,195700,138690699010,6950,6950,6950,6950,0
|
|
20240528,195600,138690699010,6950,6950,6950,6950,0
|
|
20240528,195500,138690699010,6950,6950,6950,6950,0
|
|
20240528,195400,138690699010,6950,6950,6950,6950,0
|
|
20240528,195300,138690699010,6950,6950,6950,6950,0
|
|
20240528,195200,138690699010,6950,6950,6950,6950,0
|
|
20240528,195100,138690699010,6950,6950,6950,6950,0
|
|
20240528,195000,138690699010,6950,6950,6950,6950,0
|
|
20240528,194900,138690699010,6950,6950,6950,6950,0
|
|
20240528,194800,138690699010,6950,6950,6950,6950,0
|
|
20240528,194700,138690699010,6950,6950,6950,6950,0
|
|
20240528,194600,138690699010,6950,6950,6950,6950,0
|
|
20240528,194500,138690699010,6950,6950,6950,6950,0
|
|
20240528,194400,138690699010,6950,6950,6950,6950,0
|
|
20240528,194300,138690699010,6950,6950,6950,6950,0
|
|
20240528,194200,138690699010,6950,6950,6950,6950,0
|
|
20240528,194100,138690699010,6950,6950,6950,6950,0
|
|
20240528,194000,138690699010,6950,6950,6950,6950,0
|
|
20240528,193900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,193800,138690699010,6950,6950,6950,6950,0
|
|
20240528,193700,138690699010,6950,6950,6950,6950,0
|
|
20240528,193600,138690699010,6950,6950,6950,6950,0
|
|
20240528,193500,138690699010,6950,6950,6950,6950,0
|
|
20240528,193400,138690699010,6950,6950,6950,6950,0
|
|
20240528,193300,138690699010,6950,6950,6950,6950,0
|
|
20240528,193200,138690699010,6950,6950,6950,6950,0
|
|
20240528,193100,138690699010,6950,6950,6950,6950,0
|
|
20240528,193000,138690699010,6950,6950,6950,6950,0
|
|
20240528,192900,138690699010,6950,6950,6950,6950,0
|
|
20240528,192800,138690699010,6950,6950,6950,6950,0
|
|
20240528,192700,138690699010,6950,6950,6950,6950,0
|
|
20240528,192600,138690699010,6950,6950,6950,6950,0
|
|
20240528,192500,138690699010,6950,6950,6950,6950,0
|
|
20240528,192400,138690699010,6950,6950,6950,6950,0
|
|
20240528,192300,138690699010,6950,6950,6950,6950,0
|
|
20240528,192200,138690699010,6950,6950,6950,6950,0
|
|
20240528,192100,138690699010,6950,6950,6950,6950,0
|
|
20240528,192000,138690699010,6950,6950,6950,6950,0
|
|
20240528,191900,138690699010,6950,6950,6950,6950,0
|
|
20240528,191800,138690699010,6950,6950,6950,6950,0
|
|
20240528,191700,138690699010,6950,6950,6950,6950,0
|
|
20240528,191600,138690699010,6950,6950,6950,6950,0
|
|
20240528,191500,138690699010,6950,6950,6950,6950,0
|
|
20240528,191400,138690699010,6950,6950,6950,6950,0
|
|
20240528,191300,138690699010,6950,6950,6950,6950,0
|
|
20240528,191200,138690699010,6950,6950,6950,6950,0
|
|
20240528,191100,138690699010,6950,6950,6950,6950,0
|
|
20240528,191000,138690699010,6950,6950,6950,6950,0
|
|
20240528,190900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,190800,138690699010,6950,6950,6950,6950,0
|
|
20240528,190700,138690699010,6950,6950,6950,6950,0
|
|
20240528,190600,138690699010,6950,6950,6950,6950,0
|
|
20240528,190500,138690699010,6950,6950,6950,6950,0
|
|
20240528,190400,138690699010,6950,6950,6950,6950,0
|
|
20240528,190300,138690699010,6950,6950,6950,6950,0
|
|
20240528,190200,138690699010,6950,6950,6950,6950,0
|
|
20240528,190100,138690699010,6950,6950,6950,6950,0
|
|
20240528,190000,138690699010,6950,6950,6950,6950,0
|
|
20240528,185900,138690699010,6950,6950,6950,6950,0
|
|
20240528,185800,138690699010,6950,6950,6950,6950,0
|
|
20240528,185700,138690699010,6950,6950,6950,6950,0
|
|
20240528,185600,138690699010,6950,6950,6950,6950,0
|
|
20240528,185500,138690699010,6950,6950,6950,6950,0
|
|
20240528,185400,138690699010,6950,6950,6950,6950,0
|
|
20240528,185300,138690699010,6950,6950,6950,6950,0
|
|
20240528,185200,138690699010,6950,6950,6950,6950,0
|
|
20240528,185100,138690699010,6950,6950,6950,6950,0
|
|
20240528,185000,138690699010,6950,6950,6950,6950,0
|
|
20240528,184900,138690699010,6950,6950,6950,6950,0
|
|
20240528,184800,138690699010,6950,6950,6950,6950,0
|
|
20240528,184700,138690699010,6950,6950,6950,6950,0
|
|
20240528,184600,138690699010,6950,6950,6950,6950,0
|
|
20240528,184500,138690699010,6950,6950,6950,6950,0
|
|
20240528,184400,138690699010,6950,6950,6950,6950,0
|
|
20240528,184300,138690699010,6950,6950,6950,6950,0
|
|
20240528,184200,138690699010,6950,6950,6950,6950,0
|
|
20240528,184100,138690699010,6950,6950,6950,6950,0
|
|
20240528,184000,138690699010,6950,6950,6950,6950,0
|
|
20240528,183900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,183800,138690699010,6950,6950,6950,6950,0
|
|
20240528,183700,138690699010,6950,6950,6950,6950,0
|
|
20240528,183600,138690699010,6950,6950,6950,6950,0
|
|
20240528,183500,138690699010,6950,6950,6950,6950,0
|
|
20240528,183400,138690699010,6950,6950,6950,6950,0
|
|
20240528,183300,138690699010,6950,6950,6950,6950,0
|
|
20240528,183200,138690699010,6950,6950,6950,6950,0
|
|
20240528,183100,138690699010,6950,6950,6950,6950,0
|
|
20240528,183000,138690699010,6950,6950,6950,6950,0
|
|
20240528,182900,138690699010,6950,6950,6950,6950,0
|
|
20240528,182800,138690699010,6950,6950,6950,6950,0
|
|
20240528,182700,138690699010,6950,6950,6950,6950,0
|
|
20240528,182600,138690699010,6950,6950,6950,6950,0
|
|
20240528,182500,138690699010,6950,6950,6950,6950,0
|
|
20240528,182400,138690699010,6950,6950,6950,6950,0
|
|
20240528,182300,138690699010,6950,6950,6950,6950,0
|
|
20240528,182200,138690699010,6950,6950,6950,6950,0
|
|
20240528,182100,138690699010,6950,6950,6950,6950,0
|
|
20240528,182000,138690699010,6950,6950,6950,6950,0
|
|
20240528,181900,138690699010,6950,6950,6950,6950,0
|
|
20240528,181800,138690699010,6950,6950,6950,6950,0
|
|
20240528,181700,138690699010,6950,6950,6950,6950,0
|
|
20240528,181600,138690699010,6950,6950,6950,6950,0
|
|
20240528,181500,138690699010,6950,6950,6950,6950,0
|
|
20240528,181400,138690699010,6950,6950,6950,6950,0
|
|
20240528,181300,138690699010,6950,6950,6950,6950,0
|
|
20240528,181200,138690699010,6950,6950,6950,6950,0
|
|
20240528,181100,138690699010,6950,6950,6950,6950,0
|
|
20240528,181000,138690699010,6950,6950,6950,6950,0
|
|
20240528,180900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,180800,138690699010,6950,6950,6950,6950,0
|
|
20240528,180700,138690699010,6950,6950,6950,6950,0
|
|
20240528,180600,138690699010,6950,6950,6950,6950,0
|
|
20240528,180500,138690699010,6950,6950,6950,6950,0
|
|
20240528,180400,138690699010,6950,6950,6950,6950,0
|
|
20240528,180300,138690699010,6950,6950,6950,6950,0
|
|
20240528,180200,138690699010,6950,6950,6950,6950,0
|
|
20240528,180100,138690699010,6950,6950,6950,6950,0
|
|
20240528,180000,138690699010,6950,6950,6950,6950,0
|
|
20240528,175900,138690699010,6950,6950,6950,6950,0
|
|
20240528,175800,138690699010,6950,6950,6950,6950,0
|
|
20240528,175700,138690699010,6950,6950,6950,6950,0
|
|
20240528,175600,138690699010,6950,6950,6950,6950,0
|
|
20240528,175500,138690699010,6950,6950,6950,6950,0
|
|
20240528,175400,138690699010,6950,6950,6950,6950,0
|
|
20240528,175300,138690699010,6950,6950,6950,6950,0
|
|
20240528,175200,138690699010,6950,6950,6950,6950,0
|
|
20240528,175100,138690699010,6950,6950,6950,6950,0
|
|
20240528,175000,138690699010,6950,6950,6950,6950,0
|
|
20240528,174900,138690699010,6950,6950,6950,6950,0
|
|
20240528,174800,138690699010,6950,6950,6950,6950,0
|
|
20240528,174700,138690699010,6950,6950,6950,6950,0
|
|
20240528,174600,138690699010,6950,6950,6950,6950,0
|
|
20240528,174500,138690699010,6950,6950,6950,6950,0
|
|
20240528,174400,138690699010,6950,6950,6950,6950,0
|
|
20240528,174300,138690699010,6950,6950,6950,6950,0
|
|
20240528,174200,138690699010,6950,6950,6950,6950,0
|
|
20240528,174100,138690699010,6950,6950,6950,6950,0
|
|
20240528,174000,138690699010,6950,6950,6950,6950,0
|
|
20240528,173900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,173800,138690699010,6950,6950,6950,6950,0
|
|
20240528,173700,138690699010,6950,6950,6950,6950,0
|
|
20240528,173600,138690699010,6950,6950,6950,6950,0
|
|
20240528,173500,138690699010,6950,6950,6950,6950,0
|
|
20240528,173400,138690699010,6950,6950,6950,6950,0
|
|
20240528,173300,138690699010,6950,6950,6950,6950,0
|
|
20240528,173200,138690699010,6950,6950,6950,6950,0
|
|
20240528,173100,138690699010,6950,6950,6950,6950,0
|
|
20240528,173000,138690699010,6950,6950,6950,6950,0
|
|
20240528,172900,138690699010,6950,6950,6950,6950,0
|
|
20240528,172800,138690699010,6950,6950,6950,6950,0
|
|
20240528,172700,138690699010,6950,6950,6950,6950,0
|
|
20240528,172600,138690699010,6950,6950,6950,6950,0
|
|
20240528,172500,138690699010,6950,6950,6950,6950,0
|
|
20240528,172400,138690699010,6950,6950,6950,6950,0
|
|
20240528,172300,138690699010,6950,6950,6950,6950,0
|
|
20240528,172200,138690699010,6950,6950,6950,6950,0
|
|
20240528,172100,138690699010,6950,6950,6950,6950,0
|
|
20240528,172000,138690699010,6950,6950,6950,6950,0
|
|
20240528,171900,138690699010,6950,6950,6950,6950,0
|
|
20240528,171800,138690699010,6950,6950,6950,6950,0
|
|
20240528,171700,138690699010,6950,6950,6950,6950,0
|
|
20240528,171600,138690699010,6950,6950,6950,6950,0
|
|
20240528,171500,138690699010,6950,6950,6950,6950,0
|
|
20240528,171400,138690699010,6950,6950,6950,6950,0
|
|
20240528,171300,138690699010,6950,6950,6950,6950,0
|
|
20240528,171200,138690699010,6950,6950,6950,6950,0
|
|
20240528,171100,138690699010,6950,6950,6950,6950,0
|
|
20240528,171000,138690699010,6950,6950,6950,6950,0
|
|
20240528,170900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,170800,138690699010,6950,6950,6950,6950,0
|
|
20240528,170700,138690699010,6950,6950,6950,6950,0
|
|
20240528,170600,138690699010,6950,6950,6950,6950,0
|
|
20240528,170500,138690699010,6950,6950,6950,6950,0
|
|
20240528,170400,138690699010,6950,6950,6950,6950,0
|
|
20240528,170300,138690699010,6950,6950,6950,6950,0
|
|
20240528,170200,138690699010,6950,6950,6950,6950,0
|
|
20240528,170100,138690699010,6950,6950,6950,6950,0
|
|
20240528,170000,138690699010,6950,6950,6950,6950,0
|
|
20240528,165900,138690699010,6950,6950,6950,6950,0
|
|
20240528,165800,138690699010,6950,6950,6950,6950,0
|
|
20240528,165700,138690699010,6950,6950,6950,6950,0
|
|
20240528,165600,138690699010,6950,6950,6950,6950,0
|
|
20240528,165500,138690699010,6950,6950,6950,6950,0
|
|
20240528,165400,138690699010,6950,6950,6950,6950,0
|
|
20240528,165300,138690699010,6950,6950,6950,6950,0
|
|
20240528,165200,138690699010,6950,6950,6950,6950,0
|
|
20240528,165100,138690699010,6950,6950,6950,6950,0
|
|
20240528,165000,138690699010,6950,6950,6950,6950,0
|
|
20240528,164900,138690699010,6950,6950,6950,6950,0
|
|
20240528,164800,138690699010,6950,6950,6950,6950,0
|
|
20240528,164700,138690699010,6950,6950,6950,6950,0
|
|
20240528,164600,138690699010,6950,6950,6950,6950,0
|
|
20240528,164500,138690699010,6950,6950,6950,6950,0
|
|
20240528,164400,138690699010,6950,6950,6950,6950,0
|
|
20240528,164300,138690699010,6950,6950,6950,6950,0
|
|
20240528,164200,138690699010,6950,6950,6950,6950,0
|
|
20240528,164100,138690699010,6950,6950,6950,6950,0
|
|
20240528,164000,138690699010,6950,6950,6950,6950,0
|
|
20240528,163900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,163800,138690699010,6950,6950,6950,6950,0
|
|
20240528,163700,138690699010,6950,6950,6950,6950,0
|
|
20240528,163600,138690699010,6950,6950,6950,6950,0
|
|
20240528,163500,138690699010,6950,6950,6950,6950,0
|
|
20240528,163400,138690699010,6950,6950,6950,6950,0
|
|
20240528,163300,138690699010,6950,6950,6950,6950,0
|
|
20240528,163200,138690699010,6950,6950,6950,6950,0
|
|
20240528,163100,138690699010,6950,6950,6950,6950,0
|
|
20240528,163000,138690699010,6950,6950,6950,6950,0
|
|
20240528,162900,138690699010,6950,6950,6950,6950,0
|
|
20240528,162800,138690699010,6950,6950,6950,6950,0
|
|
20240528,162700,138690699010,6950,6950,6950,6950,0
|
|
20240528,162600,138690699010,6950,6950,6950,6950,0
|
|
20240528,162500,138690699010,6950,6950,6950,6950,0
|
|
20240528,162400,138690699010,6950,6950,6950,6950,0
|
|
20240528,162300,138690699010,6950,6950,6950,6950,0
|
|
20240528,162200,138690699010,6950,6950,6950,6950,0
|
|
20240528,162100,138690699010,6950,6950,6950,6950,0
|
|
20240528,162000,138690699010,6950,6950,6950,6950,0
|
|
20240528,161900,138690699010,6950,6950,6950,6950,0
|
|
20240528,161800,138690699010,6950,6950,6950,6950,0
|
|
20240528,161700,138690699010,6950,6950,6950,6950,0
|
|
20240528,161600,138690699010,6950,6950,6950,6950,0
|
|
20240528,161500,138690699010,6950,6950,6950,6950,0
|
|
20240528,161400,138690699010,6950,6950,6950,6950,0
|
|
20240528,161300,138690699010,6950,6950,6950,6950,0
|
|
20240528,161200,138690699010,6950,6950,6950,6950,0
|
|
20240528,161100,138690699010,6950,6950,6950,6950,0
|
|
20240528,161000,138690699010,6950,6950,6950,6950,0
|
|
20240528,160900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,160800,138690699010,6950,6950,6950,6950,0
|
|
20240528,160700,138690699010,6950,6950,6950,6950,0
|
|
20240528,160600,138690699010,6950,6950,6950,6950,0
|
|
20240528,160500,138690699010,6950,6950,6950,6950,0
|
|
20240528,160400,138690699010,6950,6950,6950,6950,0
|
|
20240528,160300,138690699010,6950,6950,6950,6950,0
|
|
20240528,160200,138690699010,6950,6950,6950,6950,0
|
|
20240528,160100,138690699010,6950,6950,6950,6950,0
|
|
20240528,160000,138690699010,6950,6950,6950,6950,0
|
|
20240528,155900,138690699010,6950,6950,6950,6950,0
|
|
20240528,155800,138690699010,6950,6950,6950,6950,0
|
|
20240528,155700,138690699010,6950,6950,6950,6950,0
|
|
20240528,155600,138690699010,6950,6950,6950,6950,0
|
|
20240528,155500,138690699010,6950,6950,6950,6950,0
|
|
20240528,155400,138690699010,6950,6950,6950,6950,0
|
|
20240528,155300,138690699010,6950,6950,6950,6950,0
|
|
20240528,155200,138690699010,6950,6950,6950,6950,0
|
|
20240528,155100,138690699010,6950,6950,6950,6950,0
|
|
20240528,155000,138690699010,6950,6950,6950,6950,0
|
|
20240528,154900,138690699010,6950,6950,6950,6950,0
|
|
20240528,154800,138690699010,6950,6950,6950,6950,0
|
|
20240528,154700,138690699010,6950,6950,6950,6950,0
|
|
20240528,154600,138690699010,6950,6950,6950,6950,0
|
|
20240528,154500,138690699010,6950,6950,6950,6950,0
|
|
20240528,154400,138690699010,6950,6950,6950,6950,0
|
|
20240528,154300,138690699010,6950,6950,6950,6950,0
|
|
20240528,154200,138690699010,6950,6950,6950,6950,0
|
|
20240528,154100,138690699010,6950,6950,6950,6950,0
|
|
20240528,154000,138690699010,6950,6950,6950,6950,0
|
|
20240528,153900,138690699010,6950,6950,6950,6950,177531
|
|
20240528,153800,138690699010,6950,6950,6950,6950,0
|
|
20240528,153700,138690699010,6950,6950,6950,6950,0
|
|
20240528,153600,138690699010,6950,6950,6950,6950,0
|
|
20240528,153500,138690699010,6950,6950,6950,6950,0
|
|
20240528,153400,138690699010,6950,6950,6950,6950,0
|
|
20240528,153300,138690699010,6950,6950,6950,6950,0
|
|
20240528,153200,138690699010,6950,6950,6950,6950,0
|
|
20240528,153100,138690699010,6950,6950,6950,6950,0
|
|
20240528,153000,138690699010,6950,6950,6950,6950,177531
|
|
20240528,152900,137456858560,6900,6900,6900,6900,0
|
|
20240528,152800,137456858560,6900,6900,6900,6900,0
|
|
20240528,152700,137456858560,6900,6900,6900,6900,0
|
|
20240528,152600,137456858560,6900,6900,6900,6900,0
|
|
20240528,152500,137456858560,6900,6900,6900,6900,0
|
|
20240528,152400,137456858560,6900,6900,6900,6900,0
|
|
20240528,152300,137456858560,6900,6900,6900,6900,0
|
|
20240528,152200,137456858560,6900,6900,6900,6900,0
|
|
20240528,152100,137456858560,6900,6900,6900,6900,0
|
|
20240528,152000,137456858560,6900,6900,6900,6900,0
|
|
20240528,151900,137456858560,6900,6890,6910,6890,46452
|
|
20240528,151800,137136321320,6900,6900,6910,6880,64028
|
|
20240528,151700,136695034970,6910,6890,6920,6890,21131
|
|
20240528,151600,136549106820,6900,6890,6910,6880,33793
|
|
20240528,151500,136316209220,6890,6900,6900,6880,44741
|
|
20240528,151400,136008121340,6900,6920,6920,6890,43823
|
|
20240528,151300,135705589300,6920,6890,6930,6890,22091
|
|
20240528,151200,135552986520,6910,6940,6940,6880,77433
|
|
20240528,151100,135018531940,6940,6930,6940,6930,35610
|
|
20240528,151000,134771534720,6930,6940,6950,6920,23866
|
|
20240528,150900,134606016420,6950,6920,6950,6920,19017
|
|
20240528,150800,134474184350,6930,6920,6940,6890,88628
|
|
20240528,150700,133861828700,6920,6960,6960,6920,40832
|
|
20240528,150600,133578402370,6950,6940,6960,6940,12087
|
|
20240528,150500,133494432670,6940,6960,6970,6940,19947
|
|
20240528,150400,133355752710,6960,6960,6970,6950,18624
|
|
20240528,150300,133226042420,6970,6950,6970,6950,10204
|
|
20240528,150200,133155030220,6960,6970,6970,6960,17323
|
|
20240528,150100,133034415690,6960,6950,6970,6950,13939
|
|
20240528,150000,132937429200,6950,6940,6950,6930,21035
|
|
20240528,145900,132791384610,6940,6940,6950,6930,43159
|
|
20240528,145800,132492075800,6940,6960,6970,6940,35292
|
|
20240528,145700,132246735070,6970,6970,6970,6950,8215
|
|
20240528,145600,132189564370,6970,6950,6970,6950,18197
|
|
20240528,145500,132062938210,6950,6980,6980,6940,99763
|
|
20240528,145400,131369198640,6970,6980,6990,6970,16511
|
|
20240528,145300,131253987590,6980,6980,6990,6970,15776
|
|
20240528,145200,131143890710,6990,6990,7000,6980,16291
|
|
20240528,145100,131030027610,6990,6960,7000,6960,26943
|
|
20240528,145000,130841922520,6970,6970,6980,6960,19355
|
|
20240528,144900,130707089720,6960,6980,6990,6950,38138
|
|
20240528,144800,130441366950,6980,6990,7000,6970,39674
|
|
20240528,144700,130164160520,6990,6980,6990,6970,26891
|
|
20240528,144600,129976341950,6990,6980,7000,6970,50565
|
|
20240528,144500,129622698270,6990,6970,7000,6960,40532
|
|
20240528,144400,129339616470,6960,6970,6980,6950,67701
|
|
20240528,144300,128868219510,6980,6980,6990,6970,41479
|
|
20240528,144200,128578875210,6980,6990,7000,6980,36051
|
|
20240528,144100,128326976550,6990,6970,7000,6960,45204
|
|
20240528,144000,128011537790,6970,7020,7030,6950,85999
|
|
20240528,143900,127411461700,7020,7050,7060,6980,149798
|
|
20240528,143800,126359618110,7050,7060,7070,7010,155984
|
|
20240528,143700,125260809140,7060,7020,7090,7010,482053
|
|
20240528,143600,121857248050,7020,6950,7030,6940,217745
|
|
20240528,143500,120333649690,6950,6930,6950,6920,15469
|
|
20240528,143400,120226399550,6930,6930,6940,6920,15470
|
|
20240528,143300,120119190090,6940,6920,6940,6920,21172
|
|
20240528,143200,119972546920,6920,6940,6940,6920,8763
|
|
20240528,143100,119911814610,6930,6930,6940,6930,5401
|
|
20240528,143000,119874359220,6930,6940,6950,6920,30219
|
|
20240528,142900,119664955190,6940,6940,6950,6940,13491
|
|
20240528,142800,119571299140,6940,6960,6960,6940,19118
|
|
20240528,142700,119438437420,6960,6960,6960,6940,20763
|
|
20240528,142600,119294121590,6960,6940,6970,6930,60810
|
|
20240528,142500,118871883510,6950,6940,6960,6940,17789
|
|
20240528,142400,118748262620,6940,6940,6950,6940,3660
|
|
20240528,142300,118722853010,6940,6930,6950,6930,5256
|
|
20240528,142200,118686387430,6940,6950,6960,6930,9848
|
|
20240528,142100,118617992870,6950,6930,6960,6920,28740
|
|
20240528,142000,118418582620,6930,6950,6970,6930,19129
|
|
20240528,141900,118285582330,6960,6970,6980,6950,36299
|
|
20240528,141800,118032735650,6970,6950,6970,6940,33065
|
|
20240528,141700,117802724930,6940,6920,6950,6920,24785
|
|
20240528,141600,117630859730,6920,6930,6930,6920,6741
|
|
20240528,141500,117584181920,6930,6940,6950,6920,16712
|
|
20240528,141400,117468320560,6940,6930,6950,6930,19982
|
|
20240528,141300,117329725390,6930,6930,6930,6920,8476
|
|
20240528,141200,117271004510,6930,6920,6930,6910,6667
|
|
20240528,141100,117224841350,6920,6890,6920,6890,8832
|
|
20240528,141000,117163901990,6900,6880,6900,6880,15012
|
|
20240528,140900,117060459270,6890,6900,6900,6880,12091
|
|
20240528,140800,116977169110,6900,6890,6900,6890,6958
|
|
20240528,140700,116929207880,6890,6890,6900,6890,4535
|
|
20240528,140600,116897933050,6900,6890,6910,6890,12733
|
|
20240528,140500,116810189790,6890,6890,6910,6890,20102
|
|
20240528,140400,116671630350,6890,6910,6910,6890,18703
|
|
20240528,140300,116542668280,6910,6920,6930,6890,16444
|
|
20240528,140200,116429165730,6910,6910,6920,6910,1680
|
|
20240528,140100,116417548240,6920,6910,6920,6910,3310
|
|
20240528,140000,116394648720,6910,6910,6920,6900,3783
|
|
20240528,135900,116368494920,6910,6920,6920,6890,46931
|
|
20240528,135800,116044764650,6910,6920,6920,6910,23082
|
|
20240528,135700,115885214620,6920,6930,6930,6910,24705
|
|
20240528,135600,115714232130,6930,6920,6940,6910,20212
|
|
20240528,135500,115574408280,6920,6940,6940,6910,29061
|
|
20240528,135400,115373210020,6930,6930,6950,6930,17039
|
|
20240528,135300,115255024400,6940,6950,6950,6930,29709
|
|
20240528,135200,115048953220,6950,6950,6960,6940,26083
|
|
20240528,135100,114867710000,6950,6960,6960,6940,26019
|
|
20240528,135000,114686916610,6960,6970,6980,6940,37030
|
|
20240528,134900,114429301460,6970,6990,7000,6970,26415
|
|
20240528,134800,114244660730,6990,6950,7000,6950,25876
|
|
20240528,134700,114064135170,6960,6990,7010,6950,73097
|
|
20240528,134600,113553957560,6990,7020,7030,6980,160599
|
|
20240528,134500,112429627040,7020,6980,7020,6960,152577
|
|
20240528,134400,111362657070,6980,6930,6980,6930,48340
|
|
20240528,134300,111026200960,6930,6930,6940,6920,9922
|
|
20240528,134200,110957435520,6930,6920,6930,6910,12570
|
|
20240528,134100,110870460980,6920,6930,6940,6920,18510
|
|
20240528,134000,110742294210,6930,6940,6960,6930,29634
|
|
20240528,133900,110536541660,6940,6950,6960,6940,12401
|
|
20240528,133800,110450307030,6960,6950,6960,6940,12457
|
|
20240528,133700,110363710940,6950,6960,6970,6940,45058
|
|
20240528,133600,110050288770,6970,6950,6970,6940,51278
|
|
20240528,133500,109693535310,6950,6920,6950,6910,42293
|
|
20240528,133400,109400304850,6910,6910,6910,6900,6425
|
|
20240528,133300,109355931140,6900,6920,6920,6900,8666
|
|
20240528,133200,109296020500,6920,6940,6940,6910,8060
|
|
20240528,133100,109240239380,6930,6950,6950,6930,13991
|
|
20240528,133000,109143184170,6940,6910,6950,6910,33563
|
|
20240528,132900,108910492600,6910,6910,6920,6910,4936
|
|
20240528,132800,108876368950,6910,6920,6930,6910,12161
|
|
20240528,132700,108792244170,6920,6920,6930,6910,9280
|
|
20240528,132600,108728064150,6910,6890,6920,6890,8844
|
|
20240528,132500,108666986640,6890,6890,6900,6890,5666
|
|
20240528,132400,108627947880,6890,6900,6910,6890,7342
|
|
20240528,132300,108577298800,6910,6900,6910,6900,5100
|
|
20240528,132200,108542083890,6910,6900,6910,6890,8307
|
|
20240528,132100,108484775540,6890,6900,6900,6890,4440
|
|
20240528,132000,108454179070,6890,6890,6910,6880,2612
|
|
20240528,131900,108436176440,6880,6890,6910,6870,17415
|
|
20240528,131800,108316289490,6890,6900,6900,6880,9076
|
|
20240528,131700,108253737440,6900,6910,6920,6900,23412
|
|
20240528,131600,108092087370,6910,6920,6930,6910,8783
|
|
20240528,131500,108031324030,6930,6920,6930,6910,17428
|
|
20240528,131400,107910801500,6920,6930,6930,6910,11365
|
|
20240528,131300,107832097500,6930,6910,6930,6910,17444
|
|
20240528,131200,107711382180,6910,6910,6920,6900,7466
|
|
20240528,131100,107659810410,6910,6880,6910,6880,15960
|
|
20240528,131000,107549704550,6880,6880,6900,6870,9061
|
|
20240528,130900,107487335850,6880,6870,6880,6860,3393
|
|
20240528,130800,107464009720,6870,6850,6870,6850,6482
|
|
20240528,130700,107419570960,6850,6870,6870,6840,33974
|
|
20240528,130600,107186811540,6870,6880,6890,6860,14537
|
|
20240528,130500,107086961290,6880,6890,6910,6870,14811
|
|
20240528,130400,106985114490,6890,6880,6910,6870,8616
|
|
20240528,130300,106925805990,6880,6890,6900,6880,13590
|
|
20240528,130200,106832248760,6890,6940,6940,6890,13599
|
|
20240528,130100,106738272690,6940,6930,6940,6920,9925
|
|
20240528,130000,106669471170,6940,6920,6940,6920,11684
|
|
20240528,125900,106588457350,6930,6930,6950,6920,41726
|
|
20240528,125800,106299072770,6920,6920,6920,6910,20387
|
|
20240528,125700,106158093290,6920,6890,6920,6890,18055
|
|
20240528,125600,106033470360,6900,6920,6920,6890,13905
|
|
20240528,125500,105937524560,6910,6910,6930,6910,9041
|
|
20240528,125400,105874981660,6910,6910,6920,6900,9749
|
|
20240528,125300,105807590960,6910,6910,6910,6890,12278
|
|
20240528,125200,105722819150,6900,6900,6910,6890,12225
|
|
20240528,125100,105638524170,6890,6900,6930,6890,44427
|
|
20240528,125000,105331679930,6890,6870,6900,6870,19179
|
|
20240528,124900,105199551310,6880,6850,6880,6850,13160
|
|
20240528,124800,105109270010,6850,6850,6860,6840,5501
|
|
20240528,124700,105071594980,6840,6840,6860,6840,26793
|
|
20240528,124600,104888241590,6840,6870,6870,6830,55308
|
|
20240528,124500,104509908660,6850,6870,6870,6850,18335
|
|
20240528,124400,104384224460,6850,6860,6890,6850,43830
|
|
20240528,124300,104083500910,6870,6890,6900,6860,30306
|
|
20240528,124200,103875085670,6890,6900,6910,6890,13027
|
|
20240528,124100,103785250590,6900,6900,6900,6890,10453
|
|
20240528,124000,103713151430,6890,6880,6900,6870,7402
|
|
20240528,123900,103662180710,6880,6880,6890,6870,14091
|
|
20240528,123800,103565206890,6880,6870,6890,6870,12020
|
|
20240528,123700,103482568610,6870,6870,6890,6860,28541
|
|
20240528,123600,103286402960,6870,6870,6880,6850,75492
|
|
20240528,123500,102768365220,6880,6930,6930,6870,136151
|
|
20240528,123400,101829672140,6940,6930,6950,6920,26969
|
|
20240528,123300,101642603070,6930,6910,6930,6910,25788
|
|
20240528,123200,101464213260,6910,6920,6930,6910,23746
|
|
20240528,123100,101299974630,6920,6920,6930,6910,34982
|
|
20240528,123000,101057926080,6930,6930,6940,6920,47982
|
|
20240528,122900,100725632580,6930,6950,6960,6930,62972
|
|
20240528,122800,100288697290,6950,6960,6970,6950,34048
|
|
20240528,122700,100051987040,6960,6990,6990,6950,64902
|
|
20240528,122600,99599699590,6980,7000,7010,6980,103419
|
|
20240528,122500,98875828790,6990,6970,7000,6970,43732
|
|
20240528,122400,98570380960,6970,6960,6990,6950,39342
|
|
20240528,122300,98296200300,6960,6940,6980,6940,30229
|
|
20240528,122200,98085868580,6940,6970,6980,6930,73597
|
|
20240528,122100,97574383020,6960,7010,7010,6950,119389
|
|
20240528,122000,96742031840,7010,6990,7010,6980,63401
|
|
20240528,121900,96298738460,6990,7010,7040,6990,127451
|
|
20240528,121800,95404617730,7010,7020,7020,6980,111558
|
|
20240528,121700,94624325620,7020,7040,7070,7000,398517
|
|
20240528,121600,91818259160,7040,7020,7040,6980,193183
|
|
20240528,121500,90463421990,7020,6960,7030,6950,375616
|
|
20240528,121400,87831646370,6950,6970,6970,6930,79376
|
|
20240528,121300,87279551200,6980,6970,6990,6940,100447
|
|
20240528,121200,86579557690,6970,6950,6970,6920,61416
|
|
20240528,121100,86153368030,6940,6970,6970,6930,51204
|
|
20240528,121000,85797523890,6970,6970,6980,6910,138264
|
|
20240528,120900,84836514220,6980,6940,7030,6940,365626
|
|
20240528,120800,82279605960,6950,6970,6970,6930,52129
|
|
20240528,120700,81917308340,6970,6930,6970,6920,96355
|
|
20240528,120600,81248083690,6930,6900,6930,6890,31911
|
|
20240528,120500,81027534840,6900,6920,6920,6890,18221
|
|
20240528,120400,80901773410,6910,6900,6910,6880,25763
|
|
20240528,120300,80723949240,6890,6890,6910,6880,38116
|
|
20240528,120200,80461097440,6890,6890,6900,6880,7705
|
|
20240528,120100,80408004970,6890,6890,6900,6880,10953
|
|
20240528,120000,80332522850,6890,6870,6890,6870,22623
|
|
20240528,115900,80176836310,6870,6890,6890,6870,8566
|
|
20240528,115800,80117887300,6880,6870,6890,6870,4962
|
|
20240528,115700,80083764610,6870,6900,6900,6870,5704
|
|
20240528,115600,80044468050,6900,6880,6900,6870,19007
|
|
20240528,115500,79913548140,6870,6870,6870,6860,10189
|
|
20240528,115400,79843580680,6870,6870,6870,6860,5636
|
|
20240528,115300,79804897600,6870,6860,6880,6860,12606
|
|
20240528,115200,79718400570,6860,6880,6880,6860,9968
|
|
20240528,115100,79649976150,6880,6870,6880,6860,9271
|
|
20240528,115000,79586300400,6860,6860,6880,6860,8992
|
|
20240528,114900,79524524780,6860,6870,6880,6860,16051
|
|
20240528,114800,79414383290,6870,6890,6890,6860,11339
|
|
20240528,114700,79336455210,6880,6900,6900,6870,17675
|
|
20240528,114600,79214806550,6890,6940,6950,6860,70135
|
|
20240528,114500,78730341390,6940,6870,6960,6870,128450
|
|
20240528,114400,77840616700,6870,6880,6890,6870,13696
|
|
20240528,114300,77746450510,6880,6890,6890,6880,6962
|
|
20240528,114200,77698497710,6900,6880,6900,6870,5619
|
|
20240528,114100,77659826500,6880,6870,6880,6860,16411
|
|
20240528,114000,77547069000,6870,6900,6900,6860,15313
|
|
20240528,113900,77441749240,6890,6910,6920,6880,17169
|
|
20240528,113800,77323221270,6920,6890,6930,6890,51076
|
|
20240528,113700,76970323660,6890,6890,6900,6880,10496
|
|
20240528,113600,76898036290,6890,6870,6890,6870,11606
|
|
20240528,113500,76818111720,6880,6860,6890,6860,9211
|
|
20240528,113400,76754792680,6860,6880,6880,6860,12593
|
|
20240528,113300,76668297370,6880,6860,6890,6860,7748
|
|
20240528,113200,76615014160,6860,6880,6880,6850,8640
|
|
20240528,113100,76555730980,6880,6890,6890,6870,5558
|
|
20240528,113000,76517495540,6880,6860,6890,6850,12443
|
|
20240528,112900,76432008720,6850,6870,6880,6850,6824
|
|
20240528,112800,76385158580,6870,6870,6880,6860,6089
|
|
20240528,112700,76343344400,6850,6860,6870,6850,11027
|
|
20240528,112600,76267628080,6860,6880,6880,6850,9201
|
|
20240528,112500,76204513720,6880,6860,6920,6850,32197
|
|
20240528,112400,75982670650,6860,6830,6860,6830,29167
|
|
20240528,112300,75783093680,6830,6860,6870,6830,22074
|
|
20240528,112200,75632079320,6860,6890,6890,6850,35564
|
|
20240528,112100,75387465500,6890,6860,6890,6850,22370
|
|
20240528,112000,75233617610,6850,6850,6860,6840,16604
|
|
20240528,111900,75119915700,6850,6860,6870,6810,70449
|
|
20240528,111800,74638658730,6850,6850,6880,6840,31022
|
|
20240528,111700,74426022250,6860,6890,6900,6810,131481
|
|
20240528,111600,73524565980,6900,6940,6940,6860,121091
|
|
20240528,111500,72689510360,6940,6960,7000,6910,240467
|
|
20240528,111400,71015070600,6970,6970,6980,6920,144120
|
|
20240528,111300,70013000420,6970,6920,6980,6910,196152
|
|
20240528,111200,68648060490,6920,6920,6980,6910,302715
|
|
20240528,111100,66546586150,6920,6870,6930,6870,172994
|
|
20240528,111000,65352670890,6870,6850,6870,6850,22807
|
|
20240528,110900,65196206750,6850,6850,6860,6840,18027
|
|
20240528,110800,65072695210,6850,6840,6860,6830,14375
|
|
20240528,110700,64974276040,6840,6850,6860,6840,34828
|
|
20240528,110600,64735826220,6840,6830,6850,6820,14364
|
|
20240528,110500,64637742980,6840,6850,6860,6840,28227
|
|
20240528,110400,64444381160,6850,6810,6850,6810,27004
|
|
20240528,110300,64259646030,6820,6810,6830,6810,4157
|
|
20240528,110200,64231311400,6820,6830,6830,6810,8489
|
|
20240528,110100,64173417630,6820,6800,6830,6800,13176
|
|
20240528,110000,64083538080,6800,6820,6830,6770,39322
|
|
20240528,105900,63816240690,6820,6840,6840,6820,10037
|
|
20240528,105800,63747689030,6830,6870,6870,6830,66494
|
|
20240528,105700,63292026560,6870,6810,6870,6810,76584
|
|
20240528,105600,62768129700,6800,6810,6810,6800,5697
|
|
20240528,105500,62729367610,6810,6810,6820,6810,5928
|
|
20240528,105400,62688997630,6820,6810,6820,6810,4109
|
|
20240528,105300,62661010520,6810,6810,6820,6800,2154
|
|
20240528,105200,62646340520,6820,6820,6830,6800,19029
|
|
20240528,105100,62516711930,6820,6830,6830,6810,15461
|
|
20240528,105000,62411256180,6830,6780,6840,6780,37651
|
|
20240528,104900,62154755990,6780,6790,6800,6780,7165
|
|
20240528,104800,62106107710,6790,6810,6810,6780,5891
|
|
20240528,104700,62066118890,6790,6810,6820,6780,37541
|
|
20240528,104600,61810813760,6820,6810,6840,6800,39809
|
|
20240528,104500,61539368610,6840,6770,6840,6770,32138
|
|
20240528,104400,61320570150,6780,6770,6780,6760,9196
|
|
20240528,104300,61258313630,6770,6780,6790,6760,11831
|
|
20240528,104200,61178198570,6790,6790,6790,6780,3023
|
|
20240528,104100,61157699060,6790,6760,6790,6760,11021
|
|
20240528,104000,61083022890,6760,6750,6780,6750,13070
|
|
20240528,103900,60994648520,6750,6810,6820,6750,36657
|
|
20240528,103800,60746046440,6810,6850,6850,6810,53913
|
|
20240528,103700,60377607800,6840,6810,6850,6800,68382
|
|
20240528,103600,59910715920,6810,6780,6810,6770,40087
|
|
20240528,103500,59638439160,6770,6780,6780,6770,4844
|
|
20240528,103400,59605612820,6780,6780,6780,6770,7496
|
|
20240528,103300,59554822900,6780,6750,6780,6740,9775
|
|
20240528,103200,59488770720,6750,6750,6760,6730,16228
|
|
20240528,103100,59379379850,6740,6760,6760,6740,12274
|
|
20240528,103000,59296552630,6770,6750,6780,6740,14822
|
|
20240528,102900,59196417340,6770,6770,6770,6740,21445
|
|
20240528,102800,59051531800,6770,6770,6790,6760,18260
|
|
20240528,102700,58927792270,6770,6740,6770,6740,5016
|
|
20240528,102600,58893888100,6740,6740,6750,6730,17655
|
|
20240528,102500,58774862440,6740,6750,6750,6730,8728
|
|
20240528,102400,58716014610,6740,6740,6770,6720,35764
|
|
20240528,102300,58475267060,6750,6740,6800,6730,35246
|
|
20240528,102200,58237104180,6750,6770,6780,6740,32089
|
|
20240528,102100,58020272860,6770,6790,6790,6750,26494
|
|
20240528,102000,57840797510,6790,6800,6810,6780,18853
|
|
20240528,101900,57712671370,6800,6800,6810,6790,12478
|
|
20240528,101800,57627831280,6800,6780,6800,6770,7582
|
|
20240528,101700,57576410800,6770,6780,6790,6770,15792
|
|
20240528,101600,57469419410,6780,6800,6810,6770,10670
|
|
20240528,101500,57396979250,6810,6770,6820,6770,23946
|
|
20240528,101400,57234290370,6780,6780,6780,6770,8568
|
|
20240528,101300,57176260350,6780,6810,6810,6770,5683
|
|
20240528,101200,57137712950,6820,6800,6820,6780,10514
|
|
20240528,101100,57066200870,6800,6820,6830,6790,25448
|
|
20240528,101000,56892892810,6820,6820,6830,6810,15303
|
|
20240528,100900,56788486850,6820,6800,6830,6800,13670
|
|
20240528,100800,56695267880,6800,6760,6810,6750,18111
|
|
20240528,100700,56572234590,6750,6810,6820,6750,48845
|
|
20240528,100600,56241046220,6800,6810,6820,6800,13366
|
|
20240528,100500,56150053570,6820,6840,6840,6810,28721
|
|
20240528,100400,55954150250,6840,6830,6840,6810,53063
|
|
20240528,100300,55592138470,6820,6800,6830,6780,74859
|
|
20240528,100200,55083098710,6800,6720,6800,6710,61313
|
|
20240528,100100,54668402480,6720,6690,6730,6680,37666
|
|
20240528,100000,54415777520,6690,6710,6710,6670,58123
|
|
20240528,095900,54027265310,6710,6720,6740,6700,26753
|
|
20240528,095800,53847496770,6720,6700,6730,6680,60009
|
|
20240528,095700,53445194990,6700,6700,6710,6690,107773
|
|
20240528,095600,52723254610,6700,6760,6760,6670,360978
|
|
20240528,095500,50303254580,6760,6780,6800,6740,72272
|
|
20240528,095400,49814941180,6780,6780,6810,6760,57610
|
|
20240528,095300,49424789790,6780,6800,6810,6770,53690
|
|
20240528,095200,49060612210,6790,6820,6830,6790,67641
|
|
20240528,095100,48600504730,6820,6860,6860,6820,15155
|
|
20240528,095000,48496792140,6860,6830,6860,6810,17543
|
|
20240528,094900,48376841270,6830,6800,6840,6790,42607
|
|
20240528,094800,48086899850,6800,6850,6860,6800,67318
|
|
20240528,094700,47627771240,6850,6870,6870,6850,10821
|
|
20240528,094600,47553594720,6860,6880,6890,6860,21387
|
|
20240528,094500,47406550870,6870,6880,6900,6870,39583
|
|
20240528,094400,47133710860,6890,6840,6890,6830,59572
|
|
20240528,094300,46725655390,6830,6840,6860,6830,31413
|
|
20240528,094200,46510806110,6830,6850,6850,6830,30787
|
|
20240528,094100,46300257040,6850,6860,6870,6840,23711
|
|
20240528,094000,46137831040,6870,6880,6890,6840,119310
|
|
20240528,093900,45320165010,6890,6910,6920,6870,42482
|
|
20240528,093800,45027561790,6920,6930,6930,6910,30353
|
|
20240528,093700,44817429900,6930,6920,6940,6910,32385
|
|
20240528,093600,44593145180,6900,6900,6930,6870,39568
|
|
20240528,093500,44320368020,6900,6910,6910,6890,20509
|
|
20240528,093400,44178819550,6910,6910,6920,6890,30429
|
|
20240528,093300,43968612580,6920,6930,6940,6900,58716
|
|
20240528,093200,43561886490,6930,6870,6940,6860,66948
|
|
20240528,093100,43099919610,6870,6910,6910,6870,29820
|
|
20240528,093000,42894602520,6900,6890,6930,6880,76356
|
|
20240528,092900,42367234750,6890,6870,6900,6850,49121
|
|
20240528,092800,42029594320,6870,6880,6900,6870,65938
|
|
20240528,092700,41575279270,6880,6880,6900,6850,90838
|
|
20240528,092600,40949964210,6880,6820,6890,6810,102798
|
|
20240528,092500,40245292890,6820,6770,6840,6770,68101
|
|
20240528,092400,39782139010,6770,6790,6800,6730,153576
|
|
20240528,092300,38744422600,6790,6860,6870,6770,231093
|
|
20240528,092200,37172432740,6870,6840,6880,6840,51785
|
|
20240528,092100,36817380450,6840,6910,6910,6820,185016
|
|
20240528,092000,35549721160,6910,6960,6980,6900,87460
|
|
20240528,091900,34942755450,6970,7000,7010,6920,113684
|
|
20240528,091800,34151010060,7000,6920,7040,6920,291738
|
|
20240528,091700,32108975890,6930,6950,6960,6900,113422
|
|
20240528,091600,31322522090,6950,6940,6960,6890,130615
|
|
20240528,091500,30417336310,6940,6830,6940,6830,136313
|
|
20240528,091400,29477705640,6840,6840,6860,6820,43833
|
|
20240528,091300,29178003990,6840,6810,6850,6810,43332
|
|
20240528,091200,28882338140,6820,6880,6880,6810,90761
|
|
20240528,091100,28261841110,6880,6820,6880,6820,59122
|
|
20240528,091000,27856980760,6830,6880,6890,6820,86383
|
|
20240528,090900,27265291890,6870,6900,6900,6850,90024
|
|
20240528,090800,26645937980,6900,6840,6920,6820,131686
|
|
20240528,090700,25741237730,6870,6810,6900,6800,225010
|
|
20240528,090600,24196802990,6830,6890,6900,6780,285898
|
|
20240528,090500,22242531750,6890,6930,6990,6890,169227
|
|
20240528,090400,21069810980,6930,7020,7130,6910,473951
|
|
20240528,090300,17742856780,7020,6980,7020,6960,206172
|
|
20240528,090200,16300443730,6990,6920,7040,6910,287477
|
|
20240528,090100,14293509190,6920,7030,7080,6880,574094
|
|
20240528,090000,10277821820,7020,7050,7150,6970,1458733
|