732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,210800,72819927840,6610,6610,6610,6610,0
|
|
20240529,210700,72819927840,6610,6610,6610,6610,0
|
|
20240529,210600,72819927840,6610,6610,6610,6610,0
|
|
20240529,210500,72819927840,6610,6610,6610,6610,0
|
|
20240529,210400,72819927840,6610,6610,6610,6610,0
|
|
20240529,210300,72819927840,6610,6610,6610,6610,0
|
|
20240529,210200,72819927840,6610,6610,6610,6610,0
|
|
20240529,210100,72819927840,6610,6610,6610,6610,0
|
|
20240529,210000,72819927840,6610,6610,6610,6610,0
|
|
20240529,205900,72819927840,6610,6610,6610,6610,0
|
|
20240529,205800,72819927840,6610,6610,6610,6610,0
|
|
20240529,205700,72819927840,6610,6610,6610,6610,0
|
|
20240529,205600,72819927840,6610,6610,6610,6610,0
|
|
20240529,205500,72819927840,6610,6610,6610,6610,0
|
|
20240529,205400,72819927840,6610,6610,6610,6610,0
|
|
20240529,205300,72819927840,6610,6610,6610,6610,0
|
|
20240529,205200,72819927840,6610,6610,6610,6610,0
|
|
20240529,205100,72819927840,6610,6610,6610,6610,0
|
|
20240529,205000,72819927840,6610,6610,6610,6610,0
|
|
20240529,204900,72819927840,6610,6610,6610,6610,0
|
|
20240529,204800,72819927840,6610,6610,6610,6610,0
|
|
20240529,204700,72819927840,6610,6610,6610,6610,0
|
|
20240529,204600,72819927840,6610,6610,6610,6610,0
|
|
20240529,204500,72819927840,6610,6610,6610,6610,0
|
|
20240529,204400,72819927840,6610,6610,6610,6610,0
|
|
20240529,204300,72819927840,6610,6610,6610,6610,0
|
|
20240529,204200,72819927840,6610,6610,6610,6610,0
|
|
20240529,204100,72819927840,6610,6610,6610,6610,0
|
|
20240529,204000,72819927840,6610,6610,6610,6610,0
|
|
20240529,203900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,203800,72819927840,6610,6610,6610,6610,0
|
|
20240529,203700,72819927840,6610,6610,6610,6610,0
|
|
20240529,203600,72819927840,6610,6610,6610,6610,0
|
|
20240529,203500,72819927840,6610,6610,6610,6610,0
|
|
20240529,203400,72819927840,6610,6610,6610,6610,0
|
|
20240529,203300,72819927840,6610,6610,6610,6610,0
|
|
20240529,203200,72819927840,6610,6610,6610,6610,0
|
|
20240529,203100,72819927840,6610,6610,6610,6610,0
|
|
20240529,203000,72819927840,6610,6610,6610,6610,0
|
|
20240529,202900,72819927840,6610,6610,6610,6610,0
|
|
20240529,202800,72819927840,6610,6610,6610,6610,0
|
|
20240529,202700,72819927840,6610,6610,6610,6610,0
|
|
20240529,202600,72819927840,6610,6610,6610,6610,0
|
|
20240529,202500,72819927840,6610,6610,6610,6610,0
|
|
20240529,202400,72819927840,6610,6610,6610,6610,0
|
|
20240529,202300,72819927840,6610,6610,6610,6610,0
|
|
20240529,202200,72819927840,6610,6610,6610,6610,0
|
|
20240529,202100,72819927840,6610,6610,6610,6610,0
|
|
20240529,202000,72819927840,6610,6610,6610,6610,0
|
|
20240529,201900,72819927840,6610,6610,6610,6610,0
|
|
20240529,201800,72819927840,6610,6610,6610,6610,0
|
|
20240529,201700,72819927840,6610,6610,6610,6610,0
|
|
20240529,201600,72819927840,6610,6610,6610,6610,0
|
|
20240529,201500,72819927840,6610,6610,6610,6610,0
|
|
20240529,201400,72819927840,6610,6610,6610,6610,0
|
|
20240529,201300,72819927840,6610,6610,6610,6610,0
|
|
20240529,201200,72819927840,6610,6610,6610,6610,0
|
|
20240529,201100,72819927840,6610,6610,6610,6610,0
|
|
20240529,201000,72819927840,6610,6610,6610,6610,0
|
|
20240529,200900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,200800,72819927840,6610,6610,6610,6610,0
|
|
20240529,200700,72819927840,6610,6610,6610,6610,0
|
|
20240529,200600,72819927840,6610,6610,6610,6610,0
|
|
20240529,200500,72819927840,6610,6610,6610,6610,0
|
|
20240529,200400,72819927840,6610,6610,6610,6610,0
|
|
20240529,200300,72819927840,6610,6610,6610,6610,0
|
|
20240529,200200,72819927840,6610,6610,6610,6610,0
|
|
20240529,200100,72819927840,6610,6610,6610,6610,0
|
|
20240529,200000,72819927840,6610,6610,6610,6610,0
|
|
20240529,195900,72819927840,6610,6610,6610,6610,0
|
|
20240529,195800,72819927840,6610,6610,6610,6610,0
|
|
20240529,195700,72819927840,6610,6610,6610,6610,0
|
|
20240529,195600,72819927840,6610,6610,6610,6610,0
|
|
20240529,195500,72819927840,6610,6610,6610,6610,0
|
|
20240529,195400,72819927840,6610,6610,6610,6610,0
|
|
20240529,195300,72819927840,6610,6610,6610,6610,0
|
|
20240529,195200,72819927840,6610,6610,6610,6610,0
|
|
20240529,195100,72819927840,6610,6610,6610,6610,0
|
|
20240529,195000,72819927840,6610,6610,6610,6610,0
|
|
20240529,194900,72819927840,6610,6610,6610,6610,0
|
|
20240529,194800,72819927840,6610,6610,6610,6610,0
|
|
20240529,194700,72819927840,6610,6610,6610,6610,0
|
|
20240529,194600,72819927840,6610,6610,6610,6610,0
|
|
20240529,194500,72819927840,6610,6610,6610,6610,0
|
|
20240529,194400,72819927840,6610,6610,6610,6610,0
|
|
20240529,194300,72819927840,6610,6610,6610,6610,0
|
|
20240529,194200,72819927840,6610,6610,6610,6610,0
|
|
20240529,194100,72819927840,6610,6610,6610,6610,0
|
|
20240529,194000,72819927840,6610,6610,6610,6610,0
|
|
20240529,193900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,193800,72819927840,6610,6610,6610,6610,0
|
|
20240529,193700,72819927840,6610,6610,6610,6610,0
|
|
20240529,193600,72819927840,6610,6610,6610,6610,0
|
|
20240529,193500,72819927840,6610,6610,6610,6610,0
|
|
20240529,193400,72819927840,6610,6610,6610,6610,0
|
|
20240529,193300,72819927840,6610,6610,6610,6610,0
|
|
20240529,193200,72819927840,6610,6610,6610,6610,0
|
|
20240529,193100,72819927840,6610,6610,6610,6610,0
|
|
20240529,193000,72819927840,6610,6610,6610,6610,0
|
|
20240529,192900,72819927840,6610,6610,6610,6610,0
|
|
20240529,192800,72819927840,6610,6610,6610,6610,0
|
|
20240529,192700,72819927840,6610,6610,6610,6610,0
|
|
20240529,192600,72819927840,6610,6610,6610,6610,0
|
|
20240529,192500,72819927840,6610,6610,6610,6610,0
|
|
20240529,192400,72819927840,6610,6610,6610,6610,0
|
|
20240529,192300,72819927840,6610,6610,6610,6610,0
|
|
20240529,192200,72819927840,6610,6610,6610,6610,0
|
|
20240529,192100,72819927840,6610,6610,6610,6610,0
|
|
20240529,192000,72819927840,6610,6610,6610,6610,0
|
|
20240529,191900,72819927840,6610,6610,6610,6610,0
|
|
20240529,191800,72819927840,6610,6610,6610,6610,0
|
|
20240529,191700,72819927840,6610,6610,6610,6610,0
|
|
20240529,191600,72819927840,6610,6610,6610,6610,0
|
|
20240529,191500,72819927840,6610,6610,6610,6610,0
|
|
20240529,191400,72819927840,6610,6610,6610,6610,0
|
|
20240529,191300,72819927840,6610,6610,6610,6610,0
|
|
20240529,191200,72819927840,6610,6610,6610,6610,0
|
|
20240529,191100,72819927840,6610,6610,6610,6610,0
|
|
20240529,191000,72819927840,6610,6610,6610,6610,0
|
|
20240529,190900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,190800,72819927840,6610,6610,6610,6610,0
|
|
20240529,190700,72819927840,6610,6610,6610,6610,0
|
|
20240529,190600,72819927840,6610,6610,6610,6610,0
|
|
20240529,190500,72819927840,6610,6610,6610,6610,0
|
|
20240529,190400,72819927840,6610,6610,6610,6610,0
|
|
20240529,190300,72819927840,6610,6610,6610,6610,0
|
|
20240529,190200,72819927840,6610,6610,6610,6610,0
|
|
20240529,190100,72819927840,6610,6610,6610,6610,0
|
|
20240529,190000,72819927840,6610,6610,6610,6610,0
|
|
20240529,185900,72819927840,6610,6610,6610,6610,0
|
|
20240529,185800,72819927840,6610,6610,6610,6610,0
|
|
20240529,185700,72819927840,6610,6610,6610,6610,0
|
|
20240529,185600,72819927840,6610,6610,6610,6610,0
|
|
20240529,185500,72819927840,6610,6610,6610,6610,0
|
|
20240529,185400,72819927840,6610,6610,6610,6610,0
|
|
20240529,185300,72819927840,6610,6610,6610,6610,0
|
|
20240529,185200,72819927840,6610,6610,6610,6610,0
|
|
20240529,185100,72819927840,6610,6610,6610,6610,0
|
|
20240529,185000,72819927840,6610,6610,6610,6610,0
|
|
20240529,184900,72819927840,6610,6610,6610,6610,0
|
|
20240529,184800,72819927840,6610,6610,6610,6610,0
|
|
20240529,184700,72819927840,6610,6610,6610,6610,0
|
|
20240529,184600,72819927840,6610,6610,6610,6610,0
|
|
20240529,184500,72819927840,6610,6610,6610,6610,0
|
|
20240529,184400,72819927840,6610,6610,6610,6610,0
|
|
20240529,184300,72819927840,6610,6610,6610,6610,0
|
|
20240529,184200,72819927840,6610,6610,6610,6610,0
|
|
20240529,184100,72819927840,6610,6610,6610,6610,0
|
|
20240529,184000,72819927840,6610,6610,6610,6610,0
|
|
20240529,183900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,183800,72819927840,6610,6610,6610,6610,0
|
|
20240529,183700,72819927840,6610,6610,6610,6610,0
|
|
20240529,183600,72819927840,6610,6610,6610,6610,0
|
|
20240529,183500,72819927840,6610,6610,6610,6610,0
|
|
20240529,183400,72819927840,6610,6610,6610,6610,0
|
|
20240529,183300,72819927840,6610,6610,6610,6610,0
|
|
20240529,183200,72819927840,6610,6610,6610,6610,0
|
|
20240529,183100,72819927840,6610,6610,6610,6610,0
|
|
20240529,183000,72819927840,6610,6610,6610,6610,0
|
|
20240529,182900,72819927840,6610,6610,6610,6610,0
|
|
20240529,182800,72819927840,6610,6610,6610,6610,0
|
|
20240529,182700,72819927840,6610,6610,6610,6610,0
|
|
20240529,182600,72819927840,6610,6610,6610,6610,0
|
|
20240529,182500,72819927840,6610,6610,6610,6610,0
|
|
20240529,182400,72819927840,6610,6610,6610,6610,0
|
|
20240529,182300,72819927840,6610,6610,6610,6610,0
|
|
20240529,182200,72819927840,6610,6610,6610,6610,0
|
|
20240529,182100,72819927840,6610,6610,6610,6610,0
|
|
20240529,182000,72819927840,6610,6610,6610,6610,0
|
|
20240529,181900,72819927840,6610,6610,6610,6610,0
|
|
20240529,181800,72819927840,6610,6610,6610,6610,0
|
|
20240529,181700,72819927840,6610,6610,6610,6610,0
|
|
20240529,181600,72819927840,6610,6610,6610,6610,0
|
|
20240529,181500,72819927840,6610,6610,6610,6610,0
|
|
20240529,181400,72819927840,6610,6610,6610,6610,0
|
|
20240529,181300,72819927840,6610,6610,6610,6610,0
|
|
20240529,181200,72819927840,6610,6610,6610,6610,0
|
|
20240529,181100,72819927840,6610,6610,6610,6610,0
|
|
20240529,181000,72819927840,6610,6610,6610,6610,0
|
|
20240529,180900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,180800,72819927840,6610,6610,6610,6610,0
|
|
20240529,180700,72819927840,6610,6610,6610,6610,0
|
|
20240529,180600,72819927840,6610,6610,6610,6610,0
|
|
20240529,180500,72819927840,6610,6610,6610,6610,0
|
|
20240529,180400,72819927840,6610,6610,6610,6610,0
|
|
20240529,180300,72819927840,6610,6610,6610,6610,0
|
|
20240529,180200,72819927840,6610,6610,6610,6610,0
|
|
20240529,180100,72819927840,6610,6610,6610,6610,0
|
|
20240529,180000,72819927840,6610,6610,6610,6610,0
|
|
20240529,175900,72819927840,6610,6610,6610,6610,0
|
|
20240529,175800,72819927840,6610,6610,6610,6610,0
|
|
20240529,175700,72819927840,6610,6610,6610,6610,0
|
|
20240529,175600,72819927840,6610,6610,6610,6610,0
|
|
20240529,175500,72819927840,6610,6610,6610,6610,0
|
|
20240529,175400,72819927840,6610,6610,6610,6610,0
|
|
20240529,175300,72819927840,6610,6610,6610,6610,0
|
|
20240529,175200,72819927840,6610,6610,6610,6610,0
|
|
20240529,175100,72819927840,6610,6610,6610,6610,0
|
|
20240529,175000,72819927840,6610,6610,6610,6610,0
|
|
20240529,174900,72819927840,6610,6610,6610,6610,0
|
|
20240529,174800,72819927840,6610,6610,6610,6610,0
|
|
20240529,174700,72819927840,6610,6610,6610,6610,0
|
|
20240529,174600,72819927840,6610,6610,6610,6610,0
|
|
20240529,174500,72819927840,6610,6610,6610,6610,0
|
|
20240529,174400,72819927840,6610,6610,6610,6610,0
|
|
20240529,174300,72819927840,6610,6610,6610,6610,0
|
|
20240529,174200,72819927840,6610,6610,6610,6610,0
|
|
20240529,174100,72819927840,6610,6610,6610,6610,0
|
|
20240529,174000,72819927840,6610,6610,6610,6610,0
|
|
20240529,173900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,173800,72819927840,6610,6610,6610,6610,0
|
|
20240529,173700,72819927840,6610,6610,6610,6610,0
|
|
20240529,173600,72819927840,6610,6610,6610,6610,0
|
|
20240529,173500,72819927840,6610,6610,6610,6610,0
|
|
20240529,173400,72819927840,6610,6610,6610,6610,0
|
|
20240529,173300,72819927840,6610,6610,6610,6610,0
|
|
20240529,173200,72819927840,6610,6610,6610,6610,0
|
|
20240529,173100,72819927840,6610,6610,6610,6610,0
|
|
20240529,173000,72819927840,6610,6610,6610,6610,0
|
|
20240529,172900,72819927840,6610,6610,6610,6610,0
|
|
20240529,172800,72819927840,6610,6610,6610,6610,0
|
|
20240529,172700,72819927840,6610,6610,6610,6610,0
|
|
20240529,172600,72819927840,6610,6610,6610,6610,0
|
|
20240529,172500,72819927840,6610,6610,6610,6610,0
|
|
20240529,172400,72819927840,6610,6610,6610,6610,0
|
|
20240529,172300,72819927840,6610,6610,6610,6610,0
|
|
20240529,172200,72819927840,6610,6610,6610,6610,0
|
|
20240529,172100,72819927840,6610,6610,6610,6610,0
|
|
20240529,172000,72819927840,6610,6610,6610,6610,0
|
|
20240529,171900,72819927840,6610,6610,6610,6610,0
|
|
20240529,171800,72819927840,6610,6610,6610,6610,0
|
|
20240529,171700,72819927840,6610,6610,6610,6610,0
|
|
20240529,171600,72819927840,6610,6610,6610,6610,0
|
|
20240529,171500,72819927840,6610,6610,6610,6610,0
|
|
20240529,171400,72819927840,6610,6610,6610,6610,0
|
|
20240529,171300,72819927840,6610,6610,6610,6610,0
|
|
20240529,171200,72819927840,6610,6610,6610,6610,0
|
|
20240529,171100,72819927840,6610,6610,6610,6610,0
|
|
20240529,171000,72819927840,6610,6610,6610,6610,0
|
|
20240529,170900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,170800,72819927840,6610,6610,6610,6610,0
|
|
20240529,170700,72819927840,6610,6610,6610,6610,0
|
|
20240529,170600,72819927840,6610,6610,6610,6610,0
|
|
20240529,170500,72819927840,6610,6610,6610,6610,0
|
|
20240529,170400,72819927840,6610,6610,6610,6610,0
|
|
20240529,170300,72819927840,6610,6610,6610,6610,0
|
|
20240529,170200,72819927840,6610,6610,6610,6610,0
|
|
20240529,170100,72819927840,6610,6610,6610,6610,0
|
|
20240529,170000,72819927840,6610,6610,6610,6610,0
|
|
20240529,165900,72819927840,6610,6610,6610,6610,0
|
|
20240529,165800,72819927840,6610,6610,6610,6610,0
|
|
20240529,165700,72819927840,6610,6610,6610,6610,0
|
|
20240529,165600,72819927840,6610,6610,6610,6610,0
|
|
20240529,165500,72819927840,6610,6610,6610,6610,0
|
|
20240529,165400,72819927840,6610,6610,6610,6610,0
|
|
20240529,165300,72819927840,6610,6610,6610,6610,0
|
|
20240529,165200,72819927840,6610,6610,6610,6610,0
|
|
20240529,165100,72819927840,6610,6610,6610,6610,0
|
|
20240529,165000,72819927840,6610,6610,6610,6610,0
|
|
20240529,164900,72819927840,6610,6610,6610,6610,0
|
|
20240529,164800,72819927840,6610,6610,6610,6610,0
|
|
20240529,164700,72819927840,6610,6610,6610,6610,0
|
|
20240529,164600,72819927840,6610,6610,6610,6610,0
|
|
20240529,164500,72819927840,6610,6610,6610,6610,0
|
|
20240529,164400,72819927840,6610,6610,6610,6610,0
|
|
20240529,164300,72819927840,6610,6610,6610,6610,0
|
|
20240529,164200,72819927840,6610,6610,6610,6610,0
|
|
20240529,164100,72819927840,6610,6610,6610,6610,0
|
|
20240529,164000,72819927840,6610,6610,6610,6610,0
|
|
20240529,163900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,163800,72819927840,6610,6610,6610,6610,0
|
|
20240529,163700,72819927840,6610,6610,6610,6610,0
|
|
20240529,163600,72819927840,6610,6610,6610,6610,0
|
|
20240529,163500,72819927840,6610,6610,6610,6610,0
|
|
20240529,163400,72819927840,6610,6610,6610,6610,0
|
|
20240529,163300,72819927840,6610,6610,6610,6610,0
|
|
20240529,163200,72819927840,6610,6610,6610,6610,0
|
|
20240529,163100,72819927840,6610,6610,6610,6610,0
|
|
20240529,163000,72819927840,6610,6610,6610,6610,0
|
|
20240529,162900,72819927840,6610,6610,6610,6610,0
|
|
20240529,162800,72819927840,6610,6610,6610,6610,0
|
|
20240529,162700,72819927840,6610,6610,6610,6610,0
|
|
20240529,162600,72819927840,6610,6610,6610,6610,0
|
|
20240529,162500,72819927840,6610,6610,6610,6610,0
|
|
20240529,162400,72819927840,6610,6610,6610,6610,0
|
|
20240529,162300,72819927840,6610,6610,6610,6610,0
|
|
20240529,162200,72819927840,6610,6610,6610,6610,0
|
|
20240529,162100,72819927840,6610,6610,6610,6610,0
|
|
20240529,162000,72819927840,6610,6610,6610,6610,0
|
|
20240529,161900,72819927840,6610,6610,6610,6610,0
|
|
20240529,161800,72819927840,6610,6610,6610,6610,0
|
|
20240529,161700,72819927840,6610,6610,6610,6610,0
|
|
20240529,161600,72819927840,6610,6610,6610,6610,0
|
|
20240529,161500,72819927840,6610,6610,6610,6610,0
|
|
20240529,161400,72819927840,6610,6610,6610,6610,0
|
|
20240529,161300,72819927840,6610,6610,6610,6610,0
|
|
20240529,161200,72819927840,6610,6610,6610,6610,0
|
|
20240529,161100,72819927840,6610,6610,6610,6610,0
|
|
20240529,161000,72819927840,6610,6610,6610,6610,0
|
|
20240529,160900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,160800,72819927840,6610,6610,6610,6610,0
|
|
20240529,160700,72819927840,6610,6610,6610,6610,0
|
|
20240529,160600,72819927840,6610,6610,6610,6610,0
|
|
20240529,160500,72819927840,6610,6610,6610,6610,0
|
|
20240529,160400,72819927840,6610,6610,6610,6610,0
|
|
20240529,160300,72819927840,6610,6610,6610,6610,0
|
|
20240529,160200,72819927840,6610,6610,6610,6610,0
|
|
20240529,160100,72819927840,6610,6610,6610,6610,0
|
|
20240529,160000,72819927840,6610,6610,6610,6610,0
|
|
20240529,155900,72819927840,6610,6610,6610,6610,0
|
|
20240529,155800,72819927840,6610,6610,6610,6610,0
|
|
20240529,155700,72819927840,6610,6610,6610,6610,0
|
|
20240529,155600,72819927840,6610,6610,6610,6610,0
|
|
20240529,155500,72819927840,6610,6610,6610,6610,0
|
|
20240529,155400,72819927840,6610,6610,6610,6610,0
|
|
20240529,155300,72819927840,6610,6610,6610,6610,0
|
|
20240529,155200,72819927840,6610,6610,6610,6610,0
|
|
20240529,155100,72819927840,6610,6610,6610,6610,0
|
|
20240529,155000,72819927840,6610,6610,6610,6610,0
|
|
20240529,154900,72819927840,6610,6610,6610,6610,0
|
|
20240529,154800,72819927840,6610,6610,6610,6610,0
|
|
20240529,154700,72819927840,6610,6610,6610,6610,0
|
|
20240529,154600,72819927840,6610,6610,6610,6610,0
|
|
20240529,154500,72819927840,6610,6610,6610,6610,0
|
|
20240529,154400,72819927840,6610,6610,6610,6610,0
|
|
20240529,154300,72819927840,6610,6610,6610,6610,0
|
|
20240529,154200,72819927840,6610,6610,6610,6610,0
|
|
20240529,154100,72819927840,6610,6610,6610,6610,0
|
|
20240529,154000,72819927840,6610,6610,6610,6610,0
|
|
20240529,153900,72819927840,6610,6610,6610,6610,192130
|
|
20240529,153800,72819927840,6610,6610,6610,6610,0
|
|
20240529,153700,72819927840,6610,6610,6610,6610,0
|
|
20240529,153600,72819927840,6610,6610,6610,6610,0
|
|
20240529,153500,72819927840,6610,6610,6610,6610,0
|
|
20240529,153400,72819927840,6610,6610,6610,6610,0
|
|
20240529,153300,72819927840,6610,6610,6610,6610,0
|
|
20240529,153200,72819927840,6610,6610,6610,6610,0
|
|
20240529,153100,72819927840,6610,6610,6610,6610,0
|
|
20240529,153000,72819927840,6610,6610,6610,6610,192130
|
|
20240529,152900,71549948540,6630,6630,6630,6630,0
|
|
20240529,152800,71549948540,6630,6630,6630,6630,0
|
|
20240529,152700,71549948540,6630,6630,6630,6630,0
|
|
20240529,152600,71549948540,6630,6630,6630,6630,0
|
|
20240529,152500,71549948540,6630,6630,6630,6630,0
|
|
20240529,152400,71549948540,6630,6630,6630,6630,0
|
|
20240529,152300,71549948540,6630,6630,6630,6630,0
|
|
20240529,152200,71549948540,6630,6630,6630,6630,0
|
|
20240529,152100,71549948540,6630,6630,6630,6630,0
|
|
20240529,152000,71549948540,6630,6630,6630,6630,0
|
|
20240529,151900,71549948540,6630,6640,6650,6610,43662
|
|
20240529,151800,71260778690,6630,6670,6680,6630,41814
|
|
20240529,151700,70982709800,6670,6690,6690,6650,26540
|
|
20240529,151600,70805797300,6690,6680,6690,6680,16391
|
|
20240529,151500,70696277280,6680,6680,6690,6680,9492
|
|
20240529,151400,70632834270,6680,6680,6690,6660,14108
|
|
20240529,151300,70538653580,6680,6660,6690,6660,15827
|
|
20240529,151200,70432923340,6680,6700,6710,6630,77310
|
|
20240529,151100,69917857220,6700,6720,6730,6690,21568
|
|
20240529,151000,69773242110,6710,6720,6720,6710,11264
|
|
20240529,150900,69697584170,6720,6710,6720,6710,4899
|
|
20240529,150800,69664689410,6720,6720,6720,6700,5904
|
|
20240529,150700,69625046720,6720,6710,6720,6700,8207
|
|
20240529,150600,69569926180,6720,6720,6720,6700,16291
|
|
20240529,150500,69460610030,6720,6710,6720,6700,10994
|
|
20240529,150400,69386814890,6700,6700,6720,6700,10417
|
|
20240529,150300,69316995550,6690,6690,6700,6670,16940
|
|
20240529,150200,69203681440,6680,6690,6700,6660,46285
|
|
20240529,150100,68894900020,6690,6700,6710,6670,26229
|
|
20240529,150000,68719620850,6700,6730,6730,6700,30291
|
|
20240529,145900,68516532690,6720,6710,6730,6700,7750
|
|
20240529,145800,68464499700,6710,6730,6730,6710,14491
|
|
20240529,145700,68367171520,6730,6760,6760,6720,31609
|
|
20240529,145600,68153881210,6750,6760,6760,6750,5315
|
|
20240529,145500,68117987520,6750,6760,6780,6750,4531
|
|
20240529,145400,68087337850,6760,6760,6780,6750,9094
|
|
20240529,145300,68025820100,6750,6750,6760,6710,32222
|
|
20240529,145200,67808998160,6750,6730,6760,6720,28826
|
|
20240529,145100,67615058820,6730,6770,6780,6730,38147
|
|
20240529,145000,67357584970,6770,6790,6790,6770,8429
|
|
20240529,144900,67300480410,6780,6830,6830,6780,15910
|
|
20240529,144800,67192257060,6830,6850,6850,6830,4535
|
|
20240529,144700,67161252730,6840,6850,6870,6820,26691
|
|
20240529,144600,66978451830,6840,6850,6860,6840,4757
|
|
20240529,144500,66945864290,6850,6840,6860,6840,3151
|
|
20240529,144400,66924275280,6840,6850,6860,6840,26917
|
|
20240529,144300,66739780230,6850,6800,6850,6790,30014
|
|
20240529,144200,66534896430,6800,6800,6810,6770,18993
|
|
20240529,144100,66406016670,6800,6800,6810,6800,4850
|
|
20240529,144000,66373036640,6790,6800,6810,6780,9594
|
|
20240529,143900,66307833540,6800,6810,6810,6790,1627
|
|
20240529,143800,66296777310,6810,6810,6810,6780,10968
|
|
20240529,143700,66222268060,6800,6790,6810,6790,2518
|
|
20240529,143600,66205157250,6800,6800,6810,6780,16790
|
|
20240529,143500,66091234450,6790,6810,6810,6790,7504
|
|
20240529,143400,66040235650,6800,6790,6810,6790,3436
|
|
20240529,143300,66016889520,6790,6830,6830,6780,14245
|
|
20240529,143200,65919972980,6820,6830,6830,6820,3710
|
|
20240529,143100,65894666340,6830,6820,6830,6810,1504
|
|
20240529,143000,65884403530,6810,6790,6820,6780,17902
|
|
20240529,142900,65762809140,6790,6780,6790,6770,5519
|
|
20240529,142800,65725394460,6780,6790,6790,6770,25364
|
|
20240529,142700,65553353790,6790,6800,6800,6790,4262
|
|
20240529,142600,65524413730,6800,6800,6810,6790,3769
|
|
20240529,142500,65498782790,6800,6800,6810,6790,3896
|
|
20240529,142400,65472286840,6800,6800,6810,6800,2652
|
|
20240529,142300,65454234660,6810,6800,6820,6800,1814
|
|
20240529,142200,65441883610,6800,6830,6840,6800,8324
|
|
20240529,142100,65385207030,6830,6840,6840,6820,2201
|
|
20240529,142000,65370161800,6830,6840,6850,6830,2366
|
|
20240529,141900,65353984380,6840,6860,6860,6840,5882
|
|
20240529,141800,65313675060,6850,6800,6850,6800,4345
|
|
20240529,141700,65283963670,6800,6790,6800,6790,8421
|
|
20240529,141600,65226711660,6790,6790,6790,6780,2930
|
|
20240529,141500,65206828550,6790,6780,6790,6780,15864
|
|
20240529,141400,65099255980,6780,6790,6790,6780,8130
|
|
20240529,141300,65044065650,6800,6790,6800,6790,5061
|
|
20240529,141200,65009699290,6790,6800,6800,6790,434
|
|
20240529,141100,65006752340,6800,6800,6800,6790,3060
|
|
20240529,141000,64985962650,6800,6820,6820,6790,7211
|
|
20240529,140900,64936914780,6820,6820,6820,6810,2762
|
|
20240529,140800,64918090680,6830,6830,6830,6820,1669
|
|
20240529,140700,64906697240,6830,6810,6830,6810,1447
|
|
20240529,140600,64896821380,6820,6790,6830,6790,4883
|
|
20240529,140500,64863615180,6800,6790,6800,6780,7885
|
|
20240529,140400,64810090430,6790,6810,6810,6780,22969
|
|
20240529,140300,64654022130,6800,6810,6820,6800,8095
|
|
20240529,140200,64598925180,6810,6820,6820,6810,10742
|
|
20240529,140100,64525768270,6820,6830,6840,6820,16686
|
|
20240529,140000,64411874740,6830,6840,6840,6830,6370
|
|
20240529,135900,64368361060,6840,6850,6850,6840,8777
|
|
20240529,135800,64308301250,6850,6850,6850,6840,2772
|
|
20240529,135700,64289326470,6850,6840,6850,6840,1488
|
|
20240529,135600,64279136620,6840,6850,6850,6840,6121
|
|
20240529,135500,64237228780,6850,6850,6850,6840,534
|
|
20240529,135400,64233575690,6850,6850,6850,6840,2328
|
|
20240529,135300,64217644690,6850,6860,6860,6850,3698
|
|
20240529,135200,64192313380,6860,6850,6860,6850,2049
|
|
20240529,135100,64178262000,6860,6850,6860,6850,1240
|
|
20240529,135000,64169766070,6850,6850,6850,6840,1719
|
|
20240529,134900,64157995010,6840,6850,6860,6840,8115
|
|
20240529,134800,64102408500,6850,6860,6860,6850,2317
|
|
20240529,134700,64086532570,6860,6860,6860,6850,2214
|
|
20240529,134600,64071364600,6860,6850,6860,6850,510
|
|
20240529,134500,64067870270,6850,6860,6870,6850,4664
|
|
20240529,134400,64035879680,6860,6870,6870,6860,1728
|
|
20240529,134300,64024024690,6860,6880,6880,6860,2247
|
|
20240529,134200,64008585660,6870,6870,6880,6870,459
|
|
20240529,134100,64005432250,6870,6880,6880,6870,568
|
|
20240529,134000,64001527990,6880,6890,6890,6870,4091
|
|
20240529,133900,63973371810,6890,6890,6890,6880,1430
|
|
20240529,133800,63963522390,6880,6890,6900,6880,4059
|
|
20240529,133700,63935566940,6900,6890,6900,6890,2623
|
|
20240529,133600,63917491010,6890,6890,6900,6880,3110
|
|
20240529,133500,63896051550,6890,6870,6890,6870,3859
|
|
20240529,133400,63869490120,6890,6890,6890,6880,15274
|
|
20240529,133300,63764325580,6890,6900,6900,6890,3360
|
|
20240529,133200,63741164160,6900,6890,6900,6880,8095
|
|
20240529,133100,63685370940,6890,6890,6900,6880,6943
|
|
20240529,133000,63637535580,6890,6870,6890,6860,8824
|
|
20240529,132900,63576877440,6860,6860,6860,6860,332
|
|
20240529,132800,63574599920,6860,6860,6870,6860,2252
|
|
20240529,132700,63559148900,6870,6860,6870,6850,2443
|
|
20240529,132600,63542401040,6850,6860,6860,6850,3428
|
|
20240529,132500,63518885060,6860,6860,6870,6850,7528
|
|
20240529,132400,63467288380,6870,6870,6870,6860,1882
|
|
20240529,132300,63454369250,6870,6870,6880,6860,2850
|
|
20240529,132200,63434801130,6870,6870,6880,6870,4828
|
|
20240529,132100,63401630880,6880,6880,6890,6870,3227
|
|
20240529,132000,63379453840,6880,6880,6890,6870,8785
|
|
20240529,131900,63319063660,6880,6870,6880,6870,2536
|
|
20240529,131800,63301621330,6870,6870,6870,6860,1673
|
|
20240529,131700,63290135570,6870,6870,6880,6870,1201
|
|
20240529,131600,63281884680,6870,6860,6870,6860,1818
|
|
20240529,131500,63269405060,6860,6880,6880,6860,1785
|
|
20240529,131400,63257138970,6880,6870,6880,6860,3610
|
|
20240529,131300,63232357250,6870,6870,6880,6860,242
|
|
20240529,131200,63230694850,6870,6870,6880,6860,5766
|
|
20240529,131100,63191062420,6870,6870,6890,6870,5601
|
|
20240529,131000,63152547680,6880,6870,6880,6870,5422
|
|
20240529,130900,63115256970,6880,6860,6880,6860,3535
|
|
20240529,130800,63090974690,6860,6870,6880,6860,1767
|
|
20240529,130700,63078835310,6880,6850,6880,6850,784
|
|
20240529,130600,63073457630,6850,6850,6880,6850,1747
|
|
20240529,130500,63061469550,6850,6850,6860,6840,2775
|
|
20240529,130400,63042467120,6850,6860,6860,6850,3131
|
|
20240529,130300,63020999360,6870,6860,6870,6860,1525
|
|
20240529,130200,63010534850,6850,6860,6860,6850,419
|
|
20240529,130100,63007662250,6870,6850,6870,6840,4286
|
|
20240529,130000,62978324540,6850,6850,6860,6850,782
|
|
20240529,125900,62972967430,6850,6840,6860,6840,2840
|
|
20240529,125800,62953525000,6840,6840,6850,6830,2763
|
|
20240529,125700,62934631630,6830,6840,6840,6830,5715
|
|
20240529,125600,62895545180,6840,6830,6840,6820,3513
|
|
20240529,125500,62871531120,6820,6850,6850,6820,8795
|
|
20240529,125400,62811402700,6850,6860,6860,6850,2774
|
|
20240529,125300,62792379570,6860,6860,6870,6860,1689
|
|
20240529,125200,62780792880,6870,6870,6870,6860,940
|
|
20240529,125100,62774335180,6860,6860,6870,6860,2061
|
|
20240529,125000,62760190020,6860,6860,6860,6860,504
|
|
20240529,124900,62756732580,6860,6880,6890,6860,1500
|
|
20240529,124800,62746423700,6880,6880,6890,6870,1531
|
|
20240529,124700,62735892360,6870,6870,6880,6860,3041
|
|
20240529,124600,62715000710,6870,6850,6880,6850,1597
|
|
20240529,124500,62704050500,6860,6870,6870,6850,3594
|
|
20240529,124400,62679412180,6870,6870,6880,6870,4776
|
|
20240529,124300,62646595810,6870,6870,6880,6860,2537
|
|
20240529,124200,62629167900,6870,6870,6880,6850,2795
|
|
20240529,124100,62610000230,6870,6870,6880,6850,2862
|
|
20240529,124000,62590362570,6870,6850,6870,6840,1798
|
|
20240529,123900,62578023860,6840,6840,6860,6830,6572
|
|
20240529,123800,62533034270,6840,6830,6850,6830,3229
|
|
20240529,123700,62510918530,6820,6870,6880,6820,14740
|
|
20240529,123600,62410101460,6870,6860,6880,6860,6464
|
|
20240529,123500,62365715040,6860,6860,6870,6860,3292
|
|
20240529,123400,62343123210,6870,6870,6880,6870,3639
|
|
20240529,123300,62318122670,6880,6870,6880,6860,1040
|
|
20240529,123200,62310978350,6870,6850,6880,6840,3279
|
|
20240529,123100,62288453670,6840,6880,6890,6830,4915
|
|
20240529,123000,62254694660,6880,6820,6880,6820,14433
|
|
20240529,122900,62155793450,6810,6820,6820,6810,7446
|
|
20240529,122800,62105082050,6820,6820,6830,6810,5693
|
|
20240529,122700,62066289820,6820,6830,6830,6820,8735
|
|
20240529,122600,62006702440,6840,6840,6840,6830,6985
|
|
20240529,122500,61958958220,6840,6830,6850,6830,1506
|
|
20240529,122400,61948663990,6840,6830,6840,6820,7416
|
|
20240529,122300,61898029570,6830,6830,6830,6830,3826
|
|
20240529,122200,61871897990,6830,6840,6840,6820,6546
|
|
20240529,122100,61827201690,6850,6840,6850,6840,6255
|
|
20240529,122000,61784416240,6840,6840,6850,6840,1859
|
|
20240529,121900,61771700180,6850,6860,6870,6850,4886
|
|
20240529,121800,61738206210,6850,6850,6860,6850,1951
|
|
20240529,121700,61724834600,6850,6830,6850,6830,8731
|
|
20240529,121600,61665137670,6820,6830,6830,6820,7286
|
|
20240529,121500,61615410400,6820,6840,6840,6810,18188
|
|
20240529,121400,61491391250,6830,6820,6840,6820,14739
|
|
20240529,121300,61390797960,6820,6840,6840,6820,15583
|
|
20240529,121200,61284425400,6840,6850,6850,6840,3284
|
|
20240529,121100,61261958950,6850,6860,6870,6850,4048
|
|
20240529,121000,61234209020,6850,6850,6860,6840,4425
|
|
20240529,120900,61203898940,6860,6860,6860,6850,1830
|
|
20240529,120800,61191348740,6860,6860,6870,6850,6511
|
|
20240529,120700,61146686220,6860,6860,6870,6860,1421
|
|
20240529,120600,61136937100,6860,6860,6870,6860,1754
|
|
20240529,120500,61124901180,6870,6870,6880,6860,2438
|
|
20240529,120400,61108167830,6880,6860,6880,6850,3838
|
|
20240529,120300,61081831820,6860,6870,6870,6840,11728
|
|
20240529,120200,61001502780,6870,6870,6870,6860,7950
|
|
20240529,120100,60946920640,6860,6860,6870,6860,698
|
|
20240529,120000,60942132040,6870,6860,6870,6850,7613
|
|
20240529,115900,60889943000,6860,6860,6860,6850,3089
|
|
20240529,115800,60868774400,6860,6860,6870,6850,3746
|
|
20240529,115700,60843085080,6860,6850,6870,6850,15316
|
|
20240529,115600,60738077360,6860,6860,6870,6850,10961
|
|
20240529,115500,60662943660,6870,6880,6880,6860,924
|
|
20240529,115400,60656600590,6880,6880,6890,6870,3002
|
|
20240529,115300,60635958330,6880,6890,6890,6880,2816
|
|
20240529,115200,60616575050,6890,6890,6900,6890,1673
|
|
20240529,115100,60605044300,6890,6900,6900,6880,2402
|
|
20240529,115000,60588502910,6900,6890,6910,6890,2010
|
|
20240529,114900,60574649940,6890,6910,6910,6890,1387
|
|
20240529,114800,60565083550,6910,6880,6910,6880,4529
|
|
20240529,114700,60533894980,6890,6880,6890,6880,1259
|
|
20240529,114600,60525230200,6880,6850,6880,6850,4735
|
|
20240529,114500,60492754350,6860,6880,6880,6860,8825
|
|
20240529,114400,60432160710,6880,6870,6880,6860,5773
|
|
20240529,114300,60392482580,6860,6870,6870,6860,889
|
|
20240529,114200,60386375540,6870,6870,6880,6870,732
|
|
20240529,114100,60381345440,6870,6870,6890,6860,12479
|
|
20240529,114000,60295671950,6870,6870,6890,6870,3136
|
|
20240529,113900,60274098980,6860,6870,6870,6860,5817
|
|
20240529,113800,60234166590,6870,6870,6890,6860,3430
|
|
20240529,113700,60210610260,6860,6860,6870,6860,6375
|
|
20240529,113600,60166835860,6860,6870,6870,6860,5524
|
|
20240529,113500,60128928350,6870,6880,6890,6870,12770
|
|
20240529,113400,60041161570,6880,6870,6890,6870,4289
|
|
20240529,113300,60011669790,6870,6890,6890,6860,36028
|
|
20240529,113200,59763911020,6900,6910,6910,6890,8158
|
|
20240529,113100,59707632710,6910,6900,6920,6900,2626
|
|
20240529,113000,59689486790,6900,6910,6910,6900,8586
|
|
20240529,112900,59630216220,6910,6910,6920,6910,5340
|
|
20240529,112800,59593315960,6920,6940,6940,6920,7197
|
|
20240529,112700,59543484530,6940,6930,6940,6920,4065
|
|
20240529,112600,59515344320,6930,6940,6940,6920,4003
|
|
20240529,112500,59487601940,6940,6940,6950,6940,1890
|
|
20240529,112400,59474475610,6940,6950,6960,6930,11348
|
|
20240529,112300,59395622290,6950,6970,6970,6950,16046
|
|
20240529,112200,59284082820,6970,6970,6970,6960,6643
|
|
20240529,112100,59237808700,6980,6980,6980,6970,3124
|
|
20240529,112000,59216017460,6980,6970,6990,6960,14343
|
|
20240529,111900,59115911680,6970,6970,6980,6960,9914
|
|
20240529,111800,59046854910,6960,6960,6970,6960,2646
|
|
20240529,111700,59028418110,6960,6970,6970,6960,2646
|
|
20240529,111600,59009986030,6970,6960,6970,6960,2364
|
|
20240529,111500,58993516110,6970,6960,6970,6950,10729
|
|
20240529,111400,58918841670,6960,6980,6980,6960,8566
|
|
20240529,111300,58859149220,6970,6980,6990,6970,15798
|
|
20240529,111200,58748879070,6980,6980,6980,6960,15154
|
|
20240529,111100,58643244640,6980,6980,6990,6960,18953
|
|
20240529,111000,58511009580,6980,6950,6980,6950,9618
|
|
20240529,110900,58443983150,6950,6930,6950,6930,2982
|
|
20240529,110800,58423287180,6930,6930,6940,6930,1561
|
|
20240529,110700,58412468670,6940,6930,6940,6930,5178
|
|
20240529,110600,58376561720,6930,6920,6950,6920,7000
|
|
20240529,110500,58327991280,6930,6900,6940,6900,1771
|
|
20240529,110400,58315738860,6910,6920,6940,6910,11818
|
|
20240529,110300,58233905940,6920,6900,6920,6900,13514
|
|
20240529,110200,58140653710,6900,6900,6910,6900,3199
|
|
20240529,110100,58118580100,6900,6900,6910,6900,3280
|
|
20240529,110000,58095944600,6910,6910,6910,6900,3052
|
|
20240529,105900,58074868110,6900,6900,6910,6900,3567
|
|
20240529,105800,58050229920,6900,6900,6910,6900,6083
|
|
20240529,105700,58008254220,6900,6920,6920,6900,12547
|
|
20240529,105600,57921556890,6920,6920,6920,6910,3898
|
|
20240529,105500,57894609840,6920,6910,6920,6910,2117
|
|
20240529,105400,57879970460,6910,6910,6920,6910,1188
|
|
20240529,105300,57871760460,6920,6910,6920,6910,2778
|
|
20240529,105200,57852552670,6910,6920,6920,6910,13270
|
|
20240529,105100,57760842910,6920,6920,6930,6920,5196
|
|
20240529,105000,57724878980,6930,6940,6940,6910,3291
|
|
20240529,104900,57702074780,6930,6920,6940,6910,3951
|
|
20240529,104800,57674694310,6910,6900,6910,6900,7928
|
|
20240529,104700,57619987550,6900,6910,6920,6900,2572
|
|
20240529,104600,57602218110,6910,6920,6920,6900,4012
|
|
20240529,104500,57574506220,6900,6910,6920,6900,3361
|
|
20240529,104400,57551299320,6920,6900,6920,6900,11630
|
|
20240529,104300,57471007630,6900,6910,6910,6890,14584
|
|
20240529,104200,57370422250,6910,6910,6920,6910,2732
|
|
20240529,104100,57351538250,6900,6910,6910,6890,3973
|
|
20240529,104000,57324132540,6900,6900,6910,6890,15844
|
|
20240529,103900,57214853910,6900,6900,6910,6890,9363
|
|
20240529,103800,57150282210,6910,6920,6920,6900,5760
|
|
20240529,103700,57110509800,6920,6910,6920,6910,3781
|
|
20240529,103600,57084367610,6920,6930,6930,6920,4257
|
|
20240529,103500,57054908890,6930,6920,6930,6920,1785
|
|
20240529,103400,57042547700,6920,6920,6930,6920,5161
|
|
20240529,103300,57006829470,6930,6930,6940,6920,3477
|
|
20240529,103200,56982736530,6930,6930,6940,6920,7927
|
|
20240529,103100,56927853160,6930,6940,6950,6930,6699
|
|
20240529,103000,56881398800,6940,6930,6940,6930,6798
|
|
20240529,102900,56834260640,6950,6960,6960,6940,10288
|
|
20240529,102800,56762783610,6960,6950,6970,6930,23740
|
|
20240529,102700,56597787100,6960,7000,7000,6960,44491
|
|
20240529,102600,56287071580,6980,6970,7010,6970,79520
|
|
20240529,102500,55731202990,6980,6980,6990,6970,25270
|
|
20240529,102400,55554848850,6970,6950,6970,6940,16063
|
|
20240529,102300,55443099180,6950,6970,6980,6940,19906
|
|
20240529,102200,55304734820,6980,6890,6990,6890,58166
|
|
20240529,102100,54900314890,6890,6910,6910,6890,12341
|
|
20240529,102000,54815150980,6910,6920,6940,6910,11976
|
|
20240529,101900,54732325800,6920,6950,6950,6920,22804
|
|
20240529,101800,54574102870,6940,6950,6960,6940,15750
|
|
20240529,101700,54464642520,6960,6950,6960,6940,11528
|
|
20240529,101600,54384528780,6950,6930,6950,6930,17959
|
|
20240529,101500,54259835660,6930,6970,6990,6930,75183
|
|
20240529,101400,53736025490,6980,6920,6990,6920,111118
|
|
20240529,101300,52961981680,6930,6860,6930,6850,16392
|
|
20240529,101200,52848868770,6850,6890,6900,6850,23742
|
|
20240529,101100,52685548620,6900,6900,6910,6880,8425
|
|
20240529,101000,52627514680,6900,6910,6930,6890,14098
|
|
20240529,100900,52530168280,6910,6930,6950,6870,24581
|
|
20240529,100800,52360378090,6910,6830,6950,6830,75755
|
|
20240529,100700,51837628460,6830,6820,6850,6810,11205
|
|
20240529,100600,51761237040,6810,6780,6860,6750,28708
|
|
20240529,100500,51566419500,6780,6820,6840,6780,19402
|
|
20240529,100400,51434433240,6820,6850,6860,6820,20885
|
|
20240529,100300,51291461280,6850,6860,6880,6850,37795
|
|
20240529,100200,51032135960,6860,6860,6870,6850,8844
|
|
20240529,100100,50971474870,6860,6890,6890,6860,14761
|
|
20240529,100000,50869925270,6890,6860,6890,6850,39641
|
|
20240529,095900,50597723470,6870,6860,6870,6850,12173
|
|
20240529,095800,50514219060,6860,6850,6880,6850,32424
|
|
20240529,095700,50291628120,6860,6820,6870,6810,36972
|
|
20240529,095600,50038375550,6810,6780,6820,6770,16207
|
|
20240529,095500,49928326710,6780,6800,6800,6780,27214
|
|
20240529,095400,49743486290,6790,6780,6800,6770,11757
|
|
20240529,095300,49663670940,6780,6850,6860,6780,81279
|
|
20240529,095200,49108807960,6860,6760,6860,6760,58570
|
|
20240529,095100,48709930620,6770,6740,6770,6730,18832
|
|
20240529,095000,48582821230,6740,6730,6770,6720,47007
|
|
20240529,094900,48265720920,6720,6720,6730,6690,63126
|
|
20240529,094800,47842200610,6720,6670,6720,6610,155682
|
|
20240529,094700,46804912430,6660,6750,6770,6660,203025
|
|
20240529,094600,45443357460,6740,6790,6810,6740,100064
|
|
20240529,094500,44765422330,6790,6800,6830,6790,51563
|
|
20240529,094400,44414271940,6810,6800,6840,6790,73127
|
|
20240529,094300,43916285330,6800,6880,6890,6800,148347
|
|
20240529,094200,42902994330,6880,6910,6910,6880,27166
|
|
20240529,094100,42715620610,6910,6910,6920,6900,10639
|
|
20240529,094000,42642095160,6910,6900,6930,6890,30436
|
|
20240529,093900,42431772650,6900,6870,6920,6860,41782
|
|
20240529,093800,42144333040,6870,6890,6920,6870,79895
|
|
20240529,093700,41594794840,6890,6920,6930,6880,88488
|
|
20240529,093600,40984154510,6920,6930,6940,6920,29259
|
|
20240529,093500,40781624340,6930,6930,6940,6910,37103
|
|
20240529,093400,40524542200,6920,6950,6960,6910,99114
|
|
20240529,093300,39837329280,6960,6960,6970,6950,43900
|
|
20240529,093200,39531769780,6960,6990,7010,6950,114160
|
|
20240529,093100,38736836130,7010,7020,7020,6990,73055
|
|
20240529,093000,38225442380,7010,7020,7040,7010,21833
|
|
20240529,092900,38072189900,7020,7020,7040,7020,16866
|
|
20240529,092800,37953665360,7020,7020,7040,7010,27476
|
|
20240529,092700,37760787850,7030,7050,7060,7010,41914
|
|
20240529,092600,37466089260,7060,7090,7090,7050,41722
|
|
20240529,092500,37171263530,7070,7060,7130,7060,103798
|
|
20240529,092400,36435009920,7070,7040,7080,7030,54940
|
|
20240529,092300,36046957280,7050,7010,7050,7000,46837
|
|
20240529,092200,35718252900,7010,7000,7020,6980,31503
|
|
20240529,092100,35497830100,7000,7040,7040,6980,54041
|
|
20240529,092000,35119378330,7030,7040,7060,7010,57819
|
|
20240529,091900,34712662930,7040,6980,7060,6970,83556
|
|
20240529,091800,34125820690,6980,7010,7020,6970,65057
|
|
20240529,091700,33671163020,7010,6990,7050,6980,118448
|
|
20240529,091600,32840426520,6990,7090,7100,6960,276420
|
|
20240529,091500,30900141740,7100,7070,7150,7050,198780
|
|
20240529,091400,29488138330,7090,7190,7210,7060,255085
|
|
20240529,091300,27671368270,7200,7130,7200,7130,126028
|
|
20240529,091200,26767106470,7130,7200,7210,7110,269503
|
|
20240529,091100,24840560230,7180,7240,7250,7160,299096
|
|
20240529,091000,22687845590,7240,7210,7320,7190,462984
|
|
20240529,090900,19320647110,7230,7270,7280,7170,353387
|
|
20240529,090800,16770630850,7260,7220,7300,7160,793297
|
|
20240529,090700,11015483510,7230,7100,7250,7090,592224
|
|
20240529,090600,6764107020,7100,7010,7100,7000,229848
|
|
20240529,090500,5142599100,7020,6960,7020,6940,75009
|
|
20240529,090400,4617975520,6970,6920,7000,6900,68580
|
|
20240529,090300,4140135330,6940,6920,6940,6870,104294
|
|
20240529,090200,3421057390,6910,6990,6990,6900,100406
|
|
20240529,090100,2724282680,6990,6950,7020,6930,146096
|
|
20240529,090000,1703782480,6950,6950,6960,6910,242872
|