712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,204800,27215538355,4290,4290,4290,4290,0
|
|
20240529,204700,27215538355,4290,4290,4290,4290,0
|
|
20240529,204600,27215538355,4290,4290,4290,4290,0
|
|
20240529,204500,27215538355,4290,4290,4290,4290,0
|
|
20240529,204400,27215538355,4290,4290,4290,4290,0
|
|
20240529,204300,27215538355,4290,4290,4290,4290,0
|
|
20240529,204200,27215538355,4290,4290,4290,4290,0
|
|
20240529,204100,27215538355,4290,4290,4290,4290,0
|
|
20240529,204000,27215538355,4290,4290,4290,4290,0
|
|
20240529,203900,27215538355,4290,4290,4290,4290,0
|
|
20240529,203800,27215538355,4290,4290,4290,4290,0
|
|
20240529,203700,27215538355,4290,4290,4290,4290,0
|
|
20240529,203600,27215538355,4290,4290,4290,4290,0
|
|
20240529,203500,27215538355,4290,4290,4290,4290,0
|
|
20240529,203400,27215538355,4290,4290,4290,4290,0
|
|
20240529,203300,27215538355,4290,4290,4290,4290,0
|
|
20240529,203200,27215538355,4290,4290,4290,4290,0
|
|
20240529,203100,27215538355,4290,4290,4290,4290,0
|
|
20240529,203000,27215538355,4290,4290,4290,4290,0
|
|
20240529,202900,27215538355,4290,4290,4290,4290,0
|
|
20240529,202800,27215538355,4290,4290,4290,4290,0
|
|
20240529,202700,27215538355,4290,4290,4290,4290,0
|
|
20240529,202600,27215538355,4290,4290,4290,4290,0
|
|
20240529,202500,27215538355,4290,4290,4290,4290,0
|
|
20240529,202400,27215538355,4290,4290,4290,4290,0
|
|
20240529,202300,27215538355,4290,4290,4290,4290,0
|
|
20240529,202200,27215538355,4290,4290,4290,4290,0
|
|
20240529,202100,27215538355,4290,4290,4290,4290,0
|
|
20240529,202000,27215538355,4290,4290,4290,4290,0
|
|
20240529,201900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,201800,27215538355,4290,4290,4290,4290,0
|
|
20240529,201700,27215538355,4290,4290,4290,4290,0
|
|
20240529,201600,27215538355,4290,4290,4290,4290,0
|
|
20240529,201500,27215538355,4290,4290,4290,4290,0
|
|
20240529,201400,27215538355,4290,4290,4290,4290,0
|
|
20240529,201300,27215538355,4290,4290,4290,4290,0
|
|
20240529,201200,27215538355,4290,4290,4290,4290,0
|
|
20240529,201100,27215538355,4290,4290,4290,4290,0
|
|
20240529,201000,27215538355,4290,4290,4290,4290,0
|
|
20240529,200900,27215538355,4290,4290,4290,4290,0
|
|
20240529,200800,27215538355,4290,4290,4290,4290,0
|
|
20240529,200700,27215538355,4290,4290,4290,4290,0
|
|
20240529,200600,27215538355,4290,4290,4290,4290,0
|
|
20240529,200500,27215538355,4290,4290,4290,4290,0
|
|
20240529,200400,27215538355,4290,4290,4290,4290,0
|
|
20240529,200300,27215538355,4290,4290,4290,4290,0
|
|
20240529,200200,27215538355,4290,4290,4290,4290,0
|
|
20240529,200100,27215538355,4290,4290,4290,4290,0
|
|
20240529,200000,27215538355,4290,4290,4290,4290,0
|
|
20240529,195900,27215538355,4290,4290,4290,4290,0
|
|
20240529,195800,27215538355,4290,4290,4290,4290,0
|
|
20240529,195700,27215538355,4290,4290,4290,4290,0
|
|
20240529,195600,27215538355,4290,4290,4290,4290,0
|
|
20240529,195500,27215538355,4290,4290,4290,4290,0
|
|
20240529,195400,27215538355,4290,4290,4290,4290,0
|
|
20240529,195300,27215538355,4290,4290,4290,4290,0
|
|
20240529,195200,27215538355,4290,4290,4290,4290,0
|
|
20240529,195100,27215538355,4290,4290,4290,4290,0
|
|
20240529,195000,27215538355,4290,4290,4290,4290,0
|
|
20240529,194900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,194800,27215538355,4290,4290,4290,4290,0
|
|
20240529,194700,27215538355,4290,4290,4290,4290,0
|
|
20240529,194600,27215538355,4290,4290,4290,4290,0
|
|
20240529,194500,27215538355,4290,4290,4290,4290,0
|
|
20240529,194400,27215538355,4290,4290,4290,4290,0
|
|
20240529,194300,27215538355,4290,4290,4290,4290,0
|
|
20240529,194200,27215538355,4290,4290,4290,4290,0
|
|
20240529,194100,27215538355,4290,4290,4290,4290,0
|
|
20240529,194000,27215538355,4290,4290,4290,4290,0
|
|
20240529,193900,27215538355,4290,4290,4290,4290,0
|
|
20240529,193800,27215538355,4290,4290,4290,4290,0
|
|
20240529,193700,27215538355,4290,4290,4290,4290,0
|
|
20240529,193600,27215538355,4290,4290,4290,4290,0
|
|
20240529,193500,27215538355,4290,4290,4290,4290,0
|
|
20240529,193400,27215538355,4290,4290,4290,4290,0
|
|
20240529,193300,27215538355,4290,4290,4290,4290,0
|
|
20240529,193200,27215538355,4290,4290,4290,4290,0
|
|
20240529,193100,27215538355,4290,4290,4290,4290,0
|
|
20240529,193000,27215538355,4290,4290,4290,4290,0
|
|
20240529,192900,27215538355,4290,4290,4290,4290,0
|
|
20240529,192800,27215538355,4290,4290,4290,4290,0
|
|
20240529,192700,27215538355,4290,4290,4290,4290,0
|
|
20240529,192600,27215538355,4290,4290,4290,4290,0
|
|
20240529,192500,27215538355,4290,4290,4290,4290,0
|
|
20240529,192400,27215538355,4290,4290,4290,4290,0
|
|
20240529,192300,27215538355,4290,4290,4290,4290,0
|
|
20240529,192200,27215538355,4290,4290,4290,4290,0
|
|
20240529,192100,27215538355,4290,4290,4290,4290,0
|
|
20240529,192000,27215538355,4290,4290,4290,4290,0
|
|
20240529,191900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,191800,27215538355,4290,4290,4290,4290,0
|
|
20240529,191700,27215538355,4290,4290,4290,4290,0
|
|
20240529,191600,27215538355,4290,4290,4290,4290,0
|
|
20240529,191500,27215538355,4290,4290,4290,4290,0
|
|
20240529,191400,27215538355,4290,4290,4290,4290,0
|
|
20240529,191300,27215538355,4290,4290,4290,4290,0
|
|
20240529,191200,27215538355,4290,4290,4290,4290,0
|
|
20240529,191100,27215538355,4290,4290,4290,4290,0
|
|
20240529,191000,27215538355,4290,4290,4290,4290,0
|
|
20240529,190900,27215538355,4290,4290,4290,4290,0
|
|
20240529,190800,27215538355,4290,4290,4290,4290,0
|
|
20240529,190700,27215538355,4290,4290,4290,4290,0
|
|
20240529,190600,27215538355,4290,4290,4290,4290,0
|
|
20240529,190500,27215538355,4290,4290,4290,4290,0
|
|
20240529,190400,27215538355,4290,4290,4290,4290,0
|
|
20240529,190300,27215538355,4290,4290,4290,4290,0
|
|
20240529,190200,27215538355,4290,4290,4290,4290,0
|
|
20240529,190100,27215538355,4290,4290,4290,4290,0
|
|
20240529,190000,27215538355,4290,4290,4290,4290,0
|
|
20240529,185900,27215538355,4290,4290,4290,4290,0
|
|
20240529,185800,27215538355,4290,4290,4290,4290,0
|
|
20240529,185700,27215538355,4290,4290,4290,4290,0
|
|
20240529,185600,27215538355,4290,4290,4290,4290,0
|
|
20240529,185500,27215538355,4290,4290,4290,4290,0
|
|
20240529,185400,27215538355,4290,4290,4290,4290,0
|
|
20240529,185300,27215538355,4290,4290,4290,4290,0
|
|
20240529,185200,27215538355,4290,4290,4290,4290,0
|
|
20240529,185100,27215538355,4290,4290,4290,4290,0
|
|
20240529,185000,27215538355,4290,4290,4290,4290,0
|
|
20240529,184900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,184800,27215538355,4290,4290,4290,4290,0
|
|
20240529,184700,27215538355,4290,4290,4290,4290,0
|
|
20240529,184600,27215538355,4290,4290,4290,4290,0
|
|
20240529,184500,27215538355,4290,4290,4290,4290,0
|
|
20240529,184400,27215538355,4290,4290,4290,4290,0
|
|
20240529,184300,27215538355,4290,4290,4290,4290,0
|
|
20240529,184200,27215538355,4290,4290,4290,4290,0
|
|
20240529,184100,27215538355,4290,4290,4290,4290,0
|
|
20240529,184000,27215538355,4290,4290,4290,4290,0
|
|
20240529,183900,27215538355,4290,4290,4290,4290,0
|
|
20240529,183800,27215538355,4290,4290,4290,4290,0
|
|
20240529,183700,27215538355,4290,4290,4290,4290,0
|
|
20240529,183600,27215538355,4290,4290,4290,4290,0
|
|
20240529,183500,27215538355,4290,4290,4290,4290,0
|
|
20240529,183400,27215538355,4290,4290,4290,4290,0
|
|
20240529,183300,27215538355,4290,4290,4290,4290,0
|
|
20240529,183200,27215538355,4290,4290,4290,4290,0
|
|
20240529,183100,27215538355,4290,4290,4290,4290,0
|
|
20240529,183000,27215538355,4290,4290,4290,4290,0
|
|
20240529,182900,27215538355,4290,4290,4290,4290,0
|
|
20240529,182800,27215538355,4290,4290,4290,4290,0
|
|
20240529,182700,27215538355,4290,4290,4290,4290,0
|
|
20240529,182600,27215538355,4290,4290,4290,4290,0
|
|
20240529,182500,27215538355,4290,4290,4290,4290,0
|
|
20240529,182400,27215538355,4290,4290,4290,4290,0
|
|
20240529,182300,27215538355,4290,4290,4290,4290,0
|
|
20240529,182200,27215538355,4290,4290,4290,4290,0
|
|
20240529,182100,27215538355,4290,4290,4290,4290,0
|
|
20240529,182000,27215538355,4290,4290,4290,4290,0
|
|
20240529,181900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,181800,27215538355,4290,4290,4290,4290,0
|
|
20240529,181700,27215538355,4290,4290,4290,4290,0
|
|
20240529,181600,27215538355,4290,4290,4290,4290,0
|
|
20240529,181500,27215538355,4290,4290,4290,4290,0
|
|
20240529,181400,27215538355,4290,4290,4290,4290,0
|
|
20240529,181300,27215538355,4290,4290,4290,4290,0
|
|
20240529,181200,27215538355,4290,4290,4290,4290,0
|
|
20240529,181100,27215538355,4290,4290,4290,4290,0
|
|
20240529,181000,27215538355,4290,4290,4290,4290,0
|
|
20240529,180900,27215538355,4290,4290,4290,4290,0
|
|
20240529,180800,27215538355,4290,4290,4290,4290,0
|
|
20240529,180700,27215538355,4290,4290,4290,4290,0
|
|
20240529,180600,27215538355,4290,4290,4290,4290,0
|
|
20240529,180500,27215538355,4290,4290,4290,4290,0
|
|
20240529,180400,27215538355,4290,4290,4290,4290,0
|
|
20240529,180300,27215538355,4290,4290,4290,4290,0
|
|
20240529,180200,27215538355,4290,4290,4290,4290,0
|
|
20240529,180100,27215538355,4290,4290,4290,4290,0
|
|
20240529,180000,27215538355,4290,4290,4290,4290,0
|
|
20240529,175900,27215538355,4290,4290,4290,4290,0
|
|
20240529,175800,27215538355,4290,4290,4290,4290,0
|
|
20240529,175700,27215538355,4290,4290,4290,4290,0
|
|
20240529,175600,27215538355,4290,4290,4290,4290,0
|
|
20240529,175500,27215538355,4290,4290,4290,4290,0
|
|
20240529,175400,27215538355,4290,4290,4290,4290,0
|
|
20240529,175300,27215538355,4290,4290,4290,4290,0
|
|
20240529,175200,27215538355,4290,4290,4290,4290,0
|
|
20240529,175100,27215538355,4290,4290,4290,4290,0
|
|
20240529,175000,27215538355,4290,4290,4290,4290,0
|
|
20240529,174900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,174800,27215538355,4290,4290,4290,4290,0
|
|
20240529,174700,27215538355,4290,4290,4290,4290,0
|
|
20240529,174600,27215538355,4290,4290,4290,4290,0
|
|
20240529,174500,27215538355,4290,4290,4290,4290,0
|
|
20240529,174400,27215538355,4290,4290,4290,4290,0
|
|
20240529,174300,27215538355,4290,4290,4290,4290,0
|
|
20240529,174200,27215538355,4290,4290,4290,4290,0
|
|
20240529,174100,27215538355,4290,4290,4290,4290,0
|
|
20240529,174000,27215538355,4290,4290,4290,4290,0
|
|
20240529,173900,27215538355,4290,4290,4290,4290,0
|
|
20240529,173800,27215538355,4290,4290,4290,4290,0
|
|
20240529,173700,27215538355,4290,4290,4290,4290,0
|
|
20240529,173600,27215538355,4290,4290,4290,4290,0
|
|
20240529,173500,27215538355,4290,4290,4290,4290,0
|
|
20240529,173400,27215538355,4290,4290,4290,4290,0
|
|
20240529,173300,27215538355,4290,4290,4290,4290,0
|
|
20240529,173200,27215538355,4290,4290,4290,4290,0
|
|
20240529,173100,27215538355,4290,4290,4290,4290,0
|
|
20240529,173000,27215538355,4290,4290,4290,4290,0
|
|
20240529,172900,27215538355,4290,4290,4290,4290,0
|
|
20240529,172800,27215538355,4290,4290,4290,4290,0
|
|
20240529,172700,27215538355,4290,4290,4290,4290,0
|
|
20240529,172600,27215538355,4290,4290,4290,4290,0
|
|
20240529,172500,27215538355,4290,4290,4290,4290,0
|
|
20240529,172400,27215538355,4290,4290,4290,4290,0
|
|
20240529,172300,27215538355,4290,4290,4290,4290,0
|
|
20240529,172200,27215538355,4290,4290,4290,4290,0
|
|
20240529,172100,27215538355,4290,4290,4290,4290,0
|
|
20240529,172000,27215538355,4290,4290,4290,4290,0
|
|
20240529,171900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,171800,27215538355,4290,4290,4290,4290,0
|
|
20240529,171700,27215538355,4290,4290,4290,4290,0
|
|
20240529,171600,27215538355,4290,4290,4290,4290,0
|
|
20240529,171500,27215538355,4290,4290,4290,4290,0
|
|
20240529,171400,27215538355,4290,4290,4290,4290,0
|
|
20240529,171300,27215538355,4290,4290,4290,4290,0
|
|
20240529,171200,27215538355,4290,4290,4290,4290,0
|
|
20240529,171100,27215538355,4290,4290,4290,4290,0
|
|
20240529,171000,27215538355,4290,4290,4290,4290,0
|
|
20240529,170900,27215538355,4290,4290,4290,4290,0
|
|
20240529,170800,27215538355,4290,4290,4290,4290,0
|
|
20240529,170700,27215538355,4290,4290,4290,4290,0
|
|
20240529,170600,27215538355,4290,4290,4290,4290,0
|
|
20240529,170500,27215538355,4290,4290,4290,4290,0
|
|
20240529,170400,27215538355,4290,4290,4290,4290,0
|
|
20240529,170300,27215538355,4290,4290,4290,4290,0
|
|
20240529,170200,27215538355,4290,4290,4290,4290,0
|
|
20240529,170100,27215538355,4290,4290,4290,4290,0
|
|
20240529,170000,27215538355,4290,4290,4290,4290,0
|
|
20240529,165900,27215538355,4290,4290,4290,4290,0
|
|
20240529,165800,27215538355,4290,4290,4290,4290,0
|
|
20240529,165700,27215538355,4290,4290,4290,4290,0
|
|
20240529,165600,27215538355,4290,4290,4290,4290,0
|
|
20240529,165500,27215538355,4290,4290,4290,4290,0
|
|
20240529,165400,27215538355,4290,4290,4290,4290,0
|
|
20240529,165300,27215538355,4290,4290,4290,4290,0
|
|
20240529,165200,27215538355,4290,4290,4290,4290,0
|
|
20240529,165100,27215538355,4290,4290,4290,4290,0
|
|
20240529,165000,27215538355,4290,4290,4290,4290,0
|
|
20240529,164900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,164800,27215538355,4290,4290,4290,4290,0
|
|
20240529,164700,27215538355,4290,4290,4290,4290,0
|
|
20240529,164600,27215538355,4290,4290,4290,4290,0
|
|
20240529,164500,27215538355,4290,4290,4290,4290,0
|
|
20240529,164400,27215538355,4290,4290,4290,4290,0
|
|
20240529,164300,27215538355,4290,4290,4290,4290,0
|
|
20240529,164200,27215538355,4290,4290,4290,4290,0
|
|
20240529,164100,27215538355,4290,4290,4290,4290,0
|
|
20240529,164000,27215538355,4290,4290,4290,4290,0
|
|
20240529,163900,27215538355,4290,4290,4290,4290,0
|
|
20240529,163800,27215538355,4290,4290,4290,4290,0
|
|
20240529,163700,27215538355,4290,4290,4290,4290,0
|
|
20240529,163600,27215538355,4290,4290,4290,4290,0
|
|
20240529,163500,27215538355,4290,4290,4290,4290,0
|
|
20240529,163400,27215538355,4290,4290,4290,4290,0
|
|
20240529,163300,27215538355,4290,4290,4290,4290,0
|
|
20240529,163200,27215538355,4290,4290,4290,4290,0
|
|
20240529,163100,27215538355,4290,4290,4290,4290,0
|
|
20240529,163000,27215538355,4290,4290,4290,4290,0
|
|
20240529,162900,27215538355,4290,4290,4290,4290,0
|
|
20240529,162800,27215538355,4290,4290,4290,4290,0
|
|
20240529,162700,27215538355,4290,4290,4290,4290,0
|
|
20240529,162600,27215538355,4290,4290,4290,4290,0
|
|
20240529,162500,27215538355,4290,4290,4290,4290,0
|
|
20240529,162400,27215538355,4290,4290,4290,4290,0
|
|
20240529,162300,27215538355,4290,4290,4290,4290,0
|
|
20240529,162200,27215538355,4290,4290,4290,4290,0
|
|
20240529,162100,27215538355,4290,4290,4290,4290,0
|
|
20240529,162000,27215538355,4290,4290,4290,4290,0
|
|
20240529,161900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,161800,27215538355,4290,4290,4290,4290,0
|
|
20240529,161700,27215538355,4290,4290,4290,4290,0
|
|
20240529,161600,27215538355,4290,4290,4290,4290,0
|
|
20240529,161500,27215538355,4290,4290,4290,4290,0
|
|
20240529,161400,27215538355,4290,4290,4290,4290,0
|
|
20240529,161300,27215538355,4290,4290,4290,4290,0
|
|
20240529,161200,27215538355,4290,4290,4290,4290,0
|
|
20240529,161100,27215538355,4290,4290,4290,4290,0
|
|
20240529,161000,27215538355,4290,4290,4290,4290,0
|
|
20240529,160900,27215538355,4290,4290,4290,4290,0
|
|
20240529,160800,27215538355,4290,4290,4290,4290,0
|
|
20240529,160700,27215538355,4290,4290,4290,4290,0
|
|
20240529,160600,27215538355,4290,4290,4290,4290,0
|
|
20240529,160500,27215538355,4290,4290,4290,4290,0
|
|
20240529,160400,27215538355,4290,4290,4290,4290,0
|
|
20240529,160300,27215538355,4290,4290,4290,4290,0
|
|
20240529,160200,27215538355,4290,4290,4290,4290,0
|
|
20240529,160100,27215538355,4290,4290,4290,4290,0
|
|
20240529,160000,27215538355,4290,4290,4290,4290,0
|
|
20240529,155900,27215538355,4290,4290,4290,4290,0
|
|
20240529,155800,27215538355,4290,4290,4290,4290,0
|
|
20240529,155700,27215538355,4290,4290,4290,4290,0
|
|
20240529,155600,27215538355,4290,4290,4290,4290,0
|
|
20240529,155500,27215538355,4290,4290,4290,4290,0
|
|
20240529,155400,27215538355,4290,4290,4290,4290,0
|
|
20240529,155300,27215538355,4290,4290,4290,4290,0
|
|
20240529,155200,27215538355,4290,4290,4290,4290,0
|
|
20240529,155100,27215538355,4290,4290,4290,4290,0
|
|
20240529,155000,27215538355,4290,4290,4290,4290,0
|
|
20240529,154900,27215538355,4290,4290,4290,4290,51935
|
|
20240529,154800,27215538355,4290,4290,4290,4290,0
|
|
20240529,154700,27215538355,4290,4290,4290,4290,0
|
|
20240529,154600,27215538355,4290,4290,4290,4290,0
|
|
20240529,154500,27215538355,4290,4290,4290,4290,0
|
|
20240529,154400,27215538355,4290,4290,4290,4290,0
|
|
20240529,154300,27215538355,4290,4290,4290,4290,0
|
|
20240529,154200,27215538355,4290,4290,4290,4290,0
|
|
20240529,154100,27215538355,4290,4290,4290,4290,0
|
|
20240529,154000,27215538355,4290,4290,4290,4290,0
|
|
20240529,153900,27215538355,4290,4290,4290,4290,0
|
|
20240529,153800,27215538355,4290,4290,4290,4290,0
|
|
20240529,153700,27215538355,4290,4290,4290,4290,0
|
|
20240529,153600,27215538355,4290,4290,4290,4290,0
|
|
20240529,153500,27215538355,4290,4290,4290,4290,0
|
|
20240529,153400,27215538355,4290,4290,4290,4290,0
|
|
20240529,153300,27215538355,4290,4290,4290,4290,0
|
|
20240529,153200,27215538355,4290,4290,4290,4290,0
|
|
20240529,153100,27215538355,4290,4290,4290,4290,0
|
|
20240529,153000,27215538355,4290,4290,4290,4290,51935
|
|
20240529,152900,26992737205,4275,4275,4275,4275,0
|
|
20240529,152800,26992737205,4275,4275,4275,4275,0
|
|
20240529,152700,26992737205,4275,4275,4275,4275,0
|
|
20240529,152600,26992737205,4275,4275,4275,4275,0
|
|
20240529,152500,26992737205,4275,4275,4275,4275,0
|
|
20240529,152400,26992737205,4275,4275,4275,4275,0
|
|
20240529,152300,26992737205,4275,4275,4275,4275,0
|
|
20240529,152200,26992737205,4275,4275,4275,4275,0
|
|
20240529,152100,26992737205,4275,4275,4275,4275,0
|
|
20240529,152000,26992737205,4275,4275,4275,4275,0
|
|
20240529,151900,26992737205,4275,4275,4280,4270,14419
|
|
20240529,151800,26931129590,4280,4280,4280,4270,30050
|
|
20240529,151700,26802725435,4275,4295,4295,4275,8789
|
|
20240529,151600,26765076920,4290,4280,4290,4280,7699
|
|
20240529,151500,26732089910,4285,4285,4290,4280,6246
|
|
20240529,151400,26705334615,4285,4290,4290,4280,4355
|
|
20240529,151300,26686676310,4280,4300,4300,4280,14150
|
|
20240529,151200,26625977630,4300,4300,4305,4300,4417
|
|
20240529,151100,26606977005,4305,4310,4310,4300,12698
|
|
20240529,151000,26552354570,4305,4315,4320,4305,6235
|
|
20240529,150900,26525451960,4315,4320,4325,4315,3073
|
|
20240529,150800,26512175960,4320,4320,4325,4310,3133
|
|
20240529,150700,26498641325,4320,4300,4325,4295,25292
|
|
20240529,150600,26389417390,4305,4305,4310,4295,13185
|
|
20240529,150500,26332681120,4310,4315,4315,4305,3249
|
|
20240529,150400,26318678595,4315,4295,4315,4295,10854
|
|
20240529,150300,26271868900,4290,4275,4320,4275,45106
|
|
20240529,150200,26078221600,4275,4265,4275,4260,10237
|
|
20240529,150100,26034522800,4265,4260,4265,4260,7023
|
|
20240529,150000,26004585440,4260,4260,4265,4255,8408
|
|
20240529,145900,25968774000,4260,4265,4265,4255,30268
|
|
20240529,145800,25839913320,4265,4275,4275,4260,39274
|
|
20240529,145700,25672286995,4275,4285,4285,4275,3921
|
|
20240529,145600,25655502665,4285,4280,4285,4275,10777
|
|
20240529,145500,25609379345,4280,4275,4280,4275,6273
|
|
20240529,145400,25582539145,4275,4280,4280,4270,9209
|
|
20240529,145300,25543170685,4280,4275,4280,4270,5686
|
|
20240529,145200,25518859445,4275,4270,4275,4270,6432
|
|
20240529,145100,25491364735,4270,4280,4280,4270,12561
|
|
20240529,145000,25437689980,4280,4285,4285,4280,5455
|
|
20240529,144900,25414341900,4285,4280,4285,4280,5587
|
|
20240529,144800,25390427850,4285,4280,4285,4280,2053
|
|
20240529,144700,25381634415,4285,4290,4290,4280,3578
|
|
20240529,144600,25366307590,4290,4290,4295,4285,11511
|
|
20240529,144500,25316922795,4290,4280,4295,4275,5294
|
|
20240529,144400,25294207125,4275,4300,4300,4275,20859
|
|
20240529,144300,25204873980,4290,4300,4300,4290,6097
|
|
20240529,144200,25178685300,4295,4290,4305,4290,12160
|
|
20240529,144100,25126437765,4290,4305,4305,4290,25345
|
|
20240529,144000,25017469670,4305,4305,4310,4305,1274
|
|
20240529,143900,25011985075,4310,4305,4310,4305,4961
|
|
20240529,143800,24990623980,4305,4300,4305,4300,12247
|
|
20240529,143700,24937956955,4300,4300,4310,4300,5230
|
|
20240529,143600,24915444760,4300,4305,4310,4300,7033
|
|
20240529,143500,24885162700,4305,4310,4315,4300,23625
|
|
20240529,143400,24783422400,4320,4320,4325,4310,6726
|
|
20240529,143300,24754396130,4320,4320,4325,4320,1826
|
|
20240529,143200,24746506945,4320,4320,4320,4320,5149
|
|
20240529,143100,24724263265,4325,4320,4325,4315,3560
|
|
20240529,143000,24708876260,4315,4320,4320,4315,3954
|
|
20240529,142900,24691806335,4320,4320,4325,4315,4186
|
|
20240529,142800,24673731535,4325,4320,4325,4310,3812
|
|
20240529,142700,24657280720,4320,4315,4320,4310,10623
|
|
20240529,142600,24611457315,4315,4320,4320,4310,10511
|
|
20240529,142500,24566096650,4320,4325,4325,4320,1951
|
|
20240529,142400,24557663500,4325,4335,4335,4325,2367
|
|
20240529,142300,24547424130,4335,4335,4335,4325,5528
|
|
20240529,142200,24523487990,4335,4340,4340,4335,5449
|
|
20240529,142100,24499846240,4345,4340,4350,4340,12910
|
|
20240529,142000,24443760270,4340,4335,4340,4335,11888
|
|
20240529,141900,24392175525,4340,4320,4340,4320,15482
|
|
20240529,141800,24325121910,4320,4320,4325,4320,2859
|
|
20240529,141700,24312767600,4325,4315,4330,4315,2718
|
|
20240529,141600,24301016115,4315,4320,4325,4310,7332
|
|
20240529,141500,24269348630,4310,4315,4320,4305,6093
|
|
20240529,141400,24243081115,4315,4315,4320,4310,4197
|
|
20240529,141300,24224975075,4315,4315,4320,4310,7963
|
|
20240529,141200,24190650785,4315,4320,4325,4315,5695
|
|
20240529,141100,24166062415,4320,4325,4325,4310,20713
|
|
20240529,141000,24076734255,4325,4320,4325,4320,2049
|
|
20240529,140900,24067873940,4325,4330,4330,4320,4206
|
|
20240529,140800,24049685550,4335,4340,4340,4325,8540
|
|
20240529,140700,24012695910,4335,4330,4340,4330,4348
|
|
20240529,140600,23993845065,4335,4335,4340,4330,5232
|
|
20240529,140500,23971164760,4335,4330,4340,4330,22362
|
|
20240529,140400,23874301780,4330,4325,4330,4320,10212
|
|
20240529,140300,23830096010,4325,4320,4330,4320,16463
|
|
20240529,140200,23758898660,4320,4315,4325,4315,3087
|
|
20240529,140100,23745562135,4315,4325,4325,4315,7017
|
|
20240529,140000,23715243715,4325,4325,4325,4320,8657
|
|
20240529,135900,23677828625,4320,4325,4325,4320,3768
|
|
20240529,135800,23661533020,4330,4320,4330,4320,5933
|
|
20240529,135700,23635871220,4320,4320,4325,4320,8366
|
|
20240529,135600,23599721125,4320,4300,4330,4300,24035
|
|
20240529,135500,23495929440,4300,4305,4305,4295,3453
|
|
20240529,135400,23481083985,4305,4295,4305,4290,2882
|
|
20240529,135300,23468696975,4300,4295,4300,4295,3217
|
|
20240529,135200,23454866770,4290,4290,4295,4290,13477
|
|
20240529,135100,23397037665,4290,4270,4290,4270,7414
|
|
20240529,135000,23365298540,4275,4275,4280,4270,3083
|
|
20240529,134900,23352120930,4275,4270,4280,4270,5250
|
|
20240529,134800,23329682725,4275,4270,4275,4270,6313
|
|
20240529,134700,23302717210,4270,4280,4285,4270,13201
|
|
20240529,134600,23246284910,4280,4280,4280,4270,7763
|
|
20240529,134500,23213114585,4280,4285,4290,4270,37103
|
|
20240529,134400,23054394300,4285,4295,4295,4285,12978
|
|
20240529,134300,22998699060,4300,4300,4305,4295,3241
|
|
20240529,134200,22984758030,4300,4300,4310,4295,6463
|
|
20240529,134100,22956990105,4300,4320,4320,4300,17525
|
|
20240529,134000,22881545925,4320,4320,4320,4300,10571
|
|
20240529,133900,22835974800,4320,4345,4345,4320,7213
|
|
20240529,133800,22804727825,4345,4335,4350,4335,15725
|
|
20240529,133700,22736423385,4340,4325,4345,4325,44061
|
|
20240529,133600,22545473920,4325,4325,4325,4320,8349
|
|
20240529,133500,22509364500,4325,4330,4330,4320,9132
|
|
20240529,133400,22469828050,4330,4320,4330,4315,5397
|
|
20240529,133300,22446502385,4325,4315,4325,4315,9346
|
|
20240529,133200,22406149285,4310,4305,4315,4300,10957
|
|
20240529,133100,22358940750,4305,4295,4310,4295,4056
|
|
20240529,133000,22341505625,4290,4290,4290,4280,4400
|
|
20240529,132900,22322651490,4290,4290,4295,4275,9535
|
|
20240529,132800,22281840555,4290,4285,4295,4275,13174
|
|
20240529,132700,22225459805,4285,4290,4300,4285,6207
|
|
20240529,132600,22198840645,4295,4305,4305,4295,2098
|
|
20240529,132500,22189814420,4305,4305,4310,4285,7427
|
|
20240529,132400,22157888630,4300,4315,4315,4300,5078
|
|
20240529,132300,22136027215,4315,4315,4315,4310,1345
|
|
20240529,132200,22130224290,4315,4310,4315,4310,1465
|
|
20240529,132100,22123907645,4310,4310,4315,4305,1316
|
|
20240529,132000,22118236610,4315,4310,4320,4310,2757
|
|
20240529,131900,22106346025,4310,4315,4320,4310,3621
|
|
20240529,131800,22090719480,4320,4310,4320,4305,3755
|
|
20240529,131700,22074511680,4305,4295,4305,4295,4298
|
|
20240529,131600,22056018560,4305,4300,4305,4290,6195
|
|
20240529,131500,22029379295,4300,4290,4300,4285,1764
|
|
20240529,131400,22021811345,4290,4290,4290,4285,3043
|
|
20240529,131300,22008763715,4290,4285,4290,4285,2704
|
|
20240529,131200,21997174230,4285,4290,4300,4285,3691
|
|
20240529,131100,21981341250,4290,4295,4305,4290,8550
|
|
20240529,131000,21944623530,4300,4290,4300,4290,3719
|
|
20240529,130900,21928649240,4290,4280,4290,4280,7737
|
|
20240529,130800,21895506805,4280,4280,4280,4275,4724
|
|
20240529,130700,21875294590,4285,4290,4290,4280,9372
|
|
20240529,130600,21835144170,4290,4290,4290,4285,3142
|
|
20240529,130500,21821667050,4295,4285,4295,4280,19378
|
|
20240529,130400,21738649220,4285,4290,4290,4280,7470
|
|
20240529,130300,21706650785,4290,4295,4295,4285,6535
|
|
20240529,130200,21678615295,4290,4295,4295,4290,5870
|
|
20240529,130100,21653422655,4290,4295,4295,4290,4785
|
|
20240529,130000,21632891945,4290,4290,4295,4285,6923
|
|
20240529,125900,21603204220,4290,4290,4300,4290,16450
|
|
20240529,125800,21532626650,4295,4305,4310,4290,13936
|
|
20240529,125700,21472741650,4305,4305,4310,4300,6189
|
|
20240529,125600,21446124965,4305,4310,4310,4300,8208
|
|
20240529,125500,21410778640,4315,4305,4315,4305,2845
|
|
20240529,125400,21398514330,4305,4315,4320,4300,10555
|
|
20240529,125300,21353020880,4315,4315,4325,4310,11017
|
|
20240529,125200,21305460440,4310,4305,4315,4300,4122
|
|
20240529,125100,21287706840,4300,4300,4310,4300,7082
|
|
20240529,125000,21257235505,4300,4295,4305,4295,8765
|
|
20240529,124900,21219571245,4300,4305,4305,4295,7947
|
|
20240529,124800,21185399185,4300,4315,4320,4295,36975
|
|
20240529,124700,21026285100,4315,4320,4325,4315,5976
|
|
20240529,124600,21000471475,4320,4315,4320,4305,19695
|
|
20240529,124500,20915582955,4310,4320,4320,4310,13629
|
|
20240529,124400,20856772125,4320,4325,4325,4315,5644
|
|
20240529,124300,20832398250,4320,4330,4330,4320,18009
|
|
20240529,124200,20754573890,4325,4335,4340,4320,19674
|
|
20240529,124100,20669426180,4335,4350,4350,4330,12047
|
|
20240529,124000,20617156800,4350,4340,4350,4335,7267
|
|
20240529,123900,20585589585,4335,4340,4340,4330,16935
|
|
20240529,123800,20512171475,4340,4370,4370,4340,23820
|
|
20240529,123700,20408467195,4370,4365,4370,4355,8930
|
|
20240529,123600,20369528200,4365,4355,4365,4345,9151
|
|
20240529,123500,20329668720,4355,4345,4365,4330,25444
|
|
20240529,123400,20219071695,4340,4380,4380,4310,93381
|
|
20240529,123300,19813537180,4380,4380,4400,4380,13996
|
|
20240529,123200,19752194525,4375,4390,4390,4360,94582
|
|
20240529,123100,19338385225,4390,4395,4430,4390,55709
|
|
20240529,123000,19093298235,4390,4430,4445,4390,103903
|
|
20240529,122900,18634464510,4435,4435,4450,4420,49160
|
|
20240529,122800,18416487795,4430,4450,4455,4405,130939
|
|
20240529,122700,17836653155,4450,4455,4480,4435,195201
|
|
20240529,122600,16966963265,4455,4420,4485,4395,420006
|
|
20240529,122500,15096367710,4420,4390,4420,4390,64613
|
|
20240529,122400,14811453180,4390,4385,4390,4380,4486
|
|
20240529,122300,14791788695,4390,4390,4395,4380,6890
|
|
20240529,122200,14761565295,4395,4385,4395,4385,9879
|
|
20240529,122100,14718178145,4390,4365,4390,4360,27560
|
|
20240529,122000,14597724065,4365,4365,4370,4360,7400
|
|
20240529,121900,14565423515,4370,4365,4375,4365,1147
|
|
20240529,121800,14560414660,4365,4375,4380,4365,9044
|
|
20240529,121700,14520881145,4370,4375,4375,4370,4896
|
|
20240529,121600,14499471010,4375,4375,4380,4365,10357
|
|
20240529,121500,14454175835,4375,4360,4375,4360,6668
|
|
20240529,121400,14425078780,4360,4380,4380,4360,19835
|
|
20240529,121300,14338476285,4380,4375,4395,4370,32481
|
|
20240529,121200,14196255610,4375,4400,4400,4360,50376
|
|
20240529,121100,13975692165,4405,4400,4420,4385,92832
|
|
20240529,121000,13566739800,4400,4390,4400,4375,42097
|
|
20240529,120900,13381852115,4390,4365,4395,4365,19960
|
|
20240529,120800,13294384815,4365,4360,4375,4355,14628
|
|
20240529,120700,13230494125,4360,4355,4360,4350,3225
|
|
20240529,120600,13216441780,4355,4350,4360,4350,6085
|
|
20240529,120500,13189944270,4355,4365,4370,4350,10329
|
|
20240529,120400,13144936020,4365,4350,4370,4350,9178
|
|
20240529,120300,13104902305,4355,4345,4355,4340,9634
|
|
20240529,120200,13063044190,4345,4340,4350,4335,16214
|
|
20240529,120100,12992650835,4345,4365,4365,4345,15956
|
|
20240529,120000,12923240740,4365,4370,4375,4360,16813
|
|
20240529,115900,12849831620,4365,4390,4390,4365,29696
|
|
20240529,115800,12719805590,4395,4360,4400,4360,48071
|
|
20240529,115700,12508766110,4355,4360,4365,4350,7314
|
|
20240529,115600,12476904825,4355,4375,4380,4345,25940
|
|
20240529,115500,12363878940,4380,4370,4390,4365,46345
|
|
20240529,115400,12160841585,4370,4355,4380,4350,34048
|
|
20240529,115300,12012140635,4355,4355,4360,4340,17686
|
|
20240529,115200,11935212235,4355,4355,4360,4350,9394
|
|
20240529,115100,11894314425,4355,4360,4365,4355,14716
|
|
20240529,115000,11830122040,4360,4350,4360,4345,12176
|
|
20240529,114900,11777127140,4355,4355,4365,4350,15365
|
|
20240529,114800,11710182790,4355,4350,4360,4345,13222
|
|
20240529,114700,11652623745,4350,4360,4365,4340,18946
|
|
20240529,114600,11570175345,4365,4330,4370,4330,69219
|
|
20240529,114500,11268894720,4330,4340,4340,4325,5704
|
|
20240529,114400,11244196645,4335,4315,4340,4315,19594
|
|
20240529,114300,11159453745,4315,4315,4315,4310,2619
|
|
20240529,114200,11148157870,4315,4315,4320,4315,4565
|
|
20240529,114100,11128447335,4315,4310,4315,4310,7714
|
|
20240529,114000,11095181605,4310,4305,4310,4305,7193
|
|
20240529,113900,11064184650,4305,4320,4320,4305,3716
|
|
20240529,113800,11048153645,4320,4305,4320,4300,15872
|
|
20240529,113700,10979832690,4305,4305,4310,4305,3892
|
|
20240529,113600,10963075880,4305,4305,4310,4300,2677
|
|
20240529,113500,10951550575,4300,4290,4305,4290,19275
|
|
20240529,113400,10868694360,4290,4285,4290,4285,2034
|
|
20240529,113300,10859978495,4280,4280,4280,4280,2433
|
|
20240529,113200,10849565255,4280,4280,4285,4275,1920
|
|
20240529,113100,10841348675,4280,4285,4285,4280,316
|
|
20240529,113000,10839994860,4285,4280,4285,4280,1211
|
|
20240529,112900,10834808410,4280,4280,4280,4275,2064
|
|
20240529,112800,10825974535,4280,4285,4285,4280,4320
|
|
20240529,112700,10807474695,4280,4285,4285,4280,1414
|
|
20240529,112600,10801416005,4280,4290,4295,4280,9093
|
|
20240529,112500,10762444645,4290,4285,4290,4285,3668
|
|
20240529,112400,10746719090,4285,4280,4285,4280,3713
|
|
20240529,112300,10730822425,4275,4280,4280,4275,533
|
|
20240529,112200,10728541190,4280,4275,4280,4275,1484
|
|
20240529,112100,10722196725,4275,4265,4275,4265,2249
|
|
20240529,112000,10712587175,4265,4265,4270,4260,8227
|
|
20240529,111900,10677498830,4265,4265,4270,4260,2059
|
|
20240529,111800,10668721250,4265,4270,4270,4265,15190
|
|
20240529,111700,10603924570,4270,4270,4275,4265,2158
|
|
20240529,111600,10594710310,4280,4295,4295,4265,22751
|
|
20240529,111500,10497412785,4295,4300,4300,4295,2997
|
|
20240529,111400,10484536875,4295,4295,4295,4295,1704
|
|
20240529,111300,10477218195,4295,4295,4295,4290,1714
|
|
20240529,111200,10469861065,4295,4300,4300,4290,1263
|
|
20240529,111100,10464436480,4295,4295,4295,4290,1029
|
|
20240529,111000,10460019785,4285,4300,4300,4280,618
|
|
20240529,110900,10457371790,4300,4280,4300,4275,9524
|
|
20240529,110800,10416506075,4280,4280,4280,4275,2294
|
|
20240529,110700,10406688865,4275,4295,4295,4275,25164
|
|
20240529,110600,10298883040,4300,4295,4300,4295,1685
|
|
20240529,110500,10291645865,4295,4300,4300,4295,351
|
|
20240529,110400,10290138270,4300,4295,4300,4295,1870
|
|
20240529,110300,10282098680,4300,4300,4300,4290,2447
|
|
20240529,110200,10271588580,4300,4300,4300,4300,1062
|
|
20240529,110100,10267021980,4295,4305,4305,4295,3138
|
|
20240529,110000,10253526850,4310,4315,4315,4300,3703
|
|
20240529,105900,10237579280,4315,4325,4325,4315,2824
|
|
20240529,105800,10225385290,4325,4330,4330,4320,2639
|
|
20240529,105700,10213973185,4325,4330,4330,4325,1075
|
|
20240529,105600,10209323535,4325,4325,4330,4325,2137
|
|
20240529,105500,10200074785,4325,4325,4325,4320,8135
|
|
20240529,105400,10164900780,4320,4325,4325,4315,6064
|
|
20240529,105300,10138713990,4325,4315,4330,4310,4649
|
|
20240529,105200,10118629910,4310,4300,4310,4300,5145
|
|
20240529,105100,10096478435,4300,4300,4305,4295,3407
|
|
20240529,105000,10081826800,4300,4295,4300,4295,3390
|
|
20240529,104900,10067256880,4295,4295,4295,4290,1705
|
|
20240529,104800,10059933945,4295,4290,4295,4285,2256
|
|
20240529,104700,10050261660,4290,4285,4290,4285,3291
|
|
20240529,104600,10036144475,4285,4285,4290,4280,5483
|
|
20240529,104500,10012650070,4285,4290,4290,4285,555
|
|
20240529,104400,10010271845,4280,4285,4285,4280,8668
|
|
20240529,104300,9973151590,4290,4310,4310,4290,3369
|
|
20240529,104200,9958663275,4310,4310,4310,4305,2896
|
|
20240529,104100,9946187365,4315,4310,4315,4300,7864
|
|
20240529,104000,9912346565,4305,4305,4310,4300,4422
|
|
20240529,103900,9893316870,4305,4300,4325,4300,5701
|
|
20240529,103800,9868765520,4300,4290,4300,4275,9337
|
|
20240529,103700,9828749810,4285,4275,4290,4275,7014
|
|
20240529,103600,9798724275,4280,4270,4280,4265,5357
|
|
20240529,103500,9775828235,4270,4265,4270,4265,4489
|
|
20240529,103400,9756678055,4265,4295,4295,4265,29775
|
|
20240529,103300,9629194395,4295,4295,4300,4290,5635
|
|
20240529,103200,9604992130,4295,4300,4305,4295,6704
|
|
20240529,103100,9576174655,4300,4300,4305,4300,9606
|
|
20240529,103000,9534855400,4305,4320,4345,4295,4953
|
|
20240529,102900,9513534795,4290,4335,4350,4290,28379
|
|
20240529,102800,9391108245,4335,4340,4370,4335,27642
|
|
20240529,102700,9270967340,4340,4375,4390,4330,75389
|
|
20240529,102600,8941176035,4375,4350,4375,4345,72544
|
|
20240529,102500,8624746175,4350,4330,4350,4320,16836
|
|
20240529,102400,8551673845,4325,4315,4325,4310,8683
|
|
20240529,102300,8514179560,4310,4315,4330,4310,1533
|
|
20240529,102200,8507559890,4320,4315,4320,4310,4150
|
|
20240529,102100,8489646005,4315,4310,4315,4310,3811
|
|
20240529,102000,8473202760,4315,4320,4320,4305,10118
|
|
20240529,101900,8429619655,4315,4315,4320,4310,7138
|
|
20240529,101800,8398836630,4310,4320,4320,4310,3700
|
|
20240529,101700,8382874675,4315,4330,4330,4315,3343
|
|
20240529,101600,8368438985,4330,4330,4335,4320,9832
|
|
20240529,101500,8325883115,4335,4335,4335,4330,2054
|
|
20240529,101400,8316983840,4335,4325,4335,4320,4655
|
|
20240529,101300,8296824835,4325,4315,4325,4310,4335
|
|
20240529,101200,8278093855,4325,4315,4325,4310,4993
|
|
20240529,101100,8256538105,4330,4300,4335,4300,9901
|
|
20240529,101000,8213848730,4300,4310,4310,4280,1131
|
|
20240529,100900,8208994595,4280,4295,4310,4280,5028
|
|
20240529,100800,8187402595,4295,4285,4295,4275,6278
|
|
20240529,100700,8160518185,4285,4275,4300,4275,4321
|
|
20240529,100600,8142028250,4300,4305,4305,4275,9490
|
|
20240529,100500,8101293015,4305,4290,4305,4285,15844
|
|
20240529,100400,8033186360,4290,4265,4290,4265,7327
|
|
20240529,100300,8001860180,4265,4265,4290,4265,13819
|
|
20240529,100200,7942767765,4265,4280,4285,4260,27380
|
|
20240529,100100,7825860765,4285,4290,4290,4280,16241
|
|
20240529,100000,7756249725,4300,4305,4310,4290,16906
|
|
20240529,095900,7683563355,4305,4310,4310,4300,8810
|
|
20240529,095800,7645660520,4310,4295,4315,4295,12568
|
|
20240529,095700,7591617485,4300,4295,4300,4290,7713
|
|
20240529,095600,7558511225,4300,4310,4310,4290,24108
|
|
20240529,095500,7454777995,4310,4310,4315,4310,6754
|
|
20240529,095400,7425660000,4310,4325,4335,4310,36484
|
|
20240529,095300,7268111190,4325,4325,4330,4320,5924
|
|
20240529,095200,7242473855,4325,4335,4335,4315,11208
|
|
20240529,095100,7194040910,4325,4360,4370,4325,27652
|
|
20240529,095000,7073650320,4360,4365,4370,4355,51782
|
|
20240529,094900,6847787690,4365,4365,4375,4355,84681
|
|
20240529,094800,6477876240,4365,4330,4370,4325,45713
|
|
20240529,094700,6278916130,4330,4320,4335,4315,26941
|
|
20240529,094600,6162260670,4325,4330,4330,4315,36064
|
|
20240529,094500,6006176185,4330,4320,4330,4315,16062
|
|
20240529,094400,5936753460,4320,4330,4335,4320,19820
|
|
20240529,094300,5850925570,4335,4345,4355,4320,21673
|
|
20240529,094200,5756896315,4350,4310,4350,4305,67678
|
|
20240529,094100,5463590695,4305,4295,4305,4295,10492
|
|
20240529,094000,5418472870,4295,4290,4300,4280,19131
|
|
20240529,093900,5336387585,4290,4290,4295,4280,13271
|
|
20240529,093800,5279514935,4290,4310,4310,4290,15813
|
|
20240529,093700,5211523970,4310,4305,4320,4300,25092
|
|
20240529,093600,5103368710,4305,4300,4310,4300,10494
|
|
20240529,093500,5058191725,4300,4280,4300,4280,10462
|
|
20240529,093400,5013288385,4280,4265,4285,4250,12324
|
|
20240529,093300,4960664915,4250,4275,4275,4235,21487
|
|
20240529,093200,4869175700,4270,4285,4295,4270,14368
|
|
20240529,093100,4807691690,4285,4285,4300,4275,9996
|
|
20240529,093000,4764885050,4300,4315,4325,4280,47069
|
|
20240529,092900,4562097940,4310,4325,4335,4270,72228
|
|
20240529,092800,4250979410,4320,4235,4345,4235,166113
|
|
20240529,092700,3535054230,4230,4195,4250,4185,21489
|
|
20240529,092600,3444598915,4195,4160,4200,4150,23035
|
|
20240529,092500,3348254950,4160,4135,4180,4135,12263
|
|
20240529,092400,3297210650,4130,4130,4150,4125,13161
|
|
20240529,092300,3242753595,4130,4120,4140,4115,21423
|
|
20240529,092200,3154482070,4120,4130,4130,4120,17075
|
|
20240529,092100,3084070695,4135,4145,4150,4115,55757
|
|
20240529,092000,2853766385,4150,4145,4160,4145,8703
|
|
20240529,091900,2817664710,4145,4150,4170,4140,65467
|
|
20240529,091800,2545751110,4155,4155,4155,4150,11952
|
|
20240529,091700,2496142900,4155,4155,4160,4150,23095
|
|
20240529,091600,2400231880,4155,4165,4170,4150,48063
|
|
20240529,091500,2200399535,4165,4165,4170,4160,11940
|
|
20240529,091400,2150669105,4165,4160,4170,4160,7109
|
|
20240529,091300,2121084700,4160,4165,4180,4160,21471
|
|
20240529,091200,2031637360,4165,4160,4170,4155,41810
|
|
20240529,091100,1857710835,4160,4180,4180,4160,30925
|
|
20240529,091000,1728888765,4170,4195,4195,4170,18233
|
|
20240529,090900,1652676270,4195,4190,4205,4180,15783
|
|
20240529,090800,1586523410,4180,4180,4200,4170,11682
|
|
20240529,090700,1537602435,4180,4185,4190,4155,45151
|
|
20240529,090600,1349445875,4190,4190,4205,4185,24017
|
|
20240529,090500,1248822280,4205,4215,4215,4185,56622
|
|
20240529,090400,1011080170,4215,4225,4225,4210,14705
|
|
20240529,090300,949052250,4225,4210,4265,4200,47624
|
|
20240529,090200,747883205,4215,4230,4235,4210,60081
|
|
20240529,090100,494315160,4230,4245,4255,4225,30066
|
|
20240529,090000,366879670,4245,4280,4285,4225,83622
|