711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,204800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,204700,22999609860,4315,4315,4315,4315,0
|
|
20240530,204600,22999609860,4315,4315,4315,4315,0
|
|
20240530,204500,22999609860,4315,4315,4315,4315,0
|
|
20240530,204400,22999609860,4315,4315,4315,4315,0
|
|
20240530,204300,22999609860,4315,4315,4315,4315,0
|
|
20240530,204200,22999609860,4315,4315,4315,4315,0
|
|
20240530,204100,22999609860,4315,4315,4315,4315,0
|
|
20240530,204000,22999609860,4315,4315,4315,4315,0
|
|
20240530,203900,22999609860,4315,4315,4315,4315,0
|
|
20240530,203800,22999609860,4315,4315,4315,4315,0
|
|
20240530,203700,22999609860,4315,4315,4315,4315,0
|
|
20240530,203600,22999609860,4315,4315,4315,4315,0
|
|
20240530,203500,22999609860,4315,4315,4315,4315,0
|
|
20240530,203400,22999609860,4315,4315,4315,4315,0
|
|
20240530,203300,22999609860,4315,4315,4315,4315,0
|
|
20240530,203200,22999609860,4315,4315,4315,4315,0
|
|
20240530,203100,22999609860,4315,4315,4315,4315,0
|
|
20240530,203000,22999609860,4315,4315,4315,4315,0
|
|
20240530,202900,22999609860,4315,4315,4315,4315,0
|
|
20240530,202800,22999609860,4315,4315,4315,4315,0
|
|
20240530,202700,22999609860,4315,4315,4315,4315,0
|
|
20240530,202600,22999609860,4315,4315,4315,4315,0
|
|
20240530,202500,22999609860,4315,4315,4315,4315,0
|
|
20240530,202400,22999609860,4315,4315,4315,4315,0
|
|
20240530,202300,22999609860,4315,4315,4315,4315,0
|
|
20240530,202200,22999609860,4315,4315,4315,4315,0
|
|
20240530,202100,22999609860,4315,4315,4315,4315,0
|
|
20240530,202000,22999609860,4315,4315,4315,4315,0
|
|
20240530,201900,22999609860,4315,4315,4315,4315,0
|
|
20240530,201800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,201700,22999609860,4315,4315,4315,4315,0
|
|
20240530,201600,22999609860,4315,4315,4315,4315,0
|
|
20240530,201500,22999609860,4315,4315,4315,4315,0
|
|
20240530,201400,22999609860,4315,4315,4315,4315,0
|
|
20240530,201300,22999609860,4315,4315,4315,4315,0
|
|
20240530,201200,22999609860,4315,4315,4315,4315,0
|
|
20240530,201100,22999609860,4315,4315,4315,4315,0
|
|
20240530,201000,22999609860,4315,4315,4315,4315,0
|
|
20240530,200900,22999609860,4315,4315,4315,4315,0
|
|
20240530,200800,22999609860,4315,4315,4315,4315,0
|
|
20240530,200700,22999609860,4315,4315,4315,4315,0
|
|
20240530,200600,22999609860,4315,4315,4315,4315,0
|
|
20240530,200500,22999609860,4315,4315,4315,4315,0
|
|
20240530,200400,22999609860,4315,4315,4315,4315,0
|
|
20240530,200300,22999609860,4315,4315,4315,4315,0
|
|
20240530,200200,22999609860,4315,4315,4315,4315,0
|
|
20240530,200100,22999609860,4315,4315,4315,4315,0
|
|
20240530,200000,22999609860,4315,4315,4315,4315,0
|
|
20240530,195900,22999609860,4315,4315,4315,4315,0
|
|
20240530,195800,22999609860,4315,4315,4315,4315,0
|
|
20240530,195700,22999609860,4315,4315,4315,4315,0
|
|
20240530,195600,22999609860,4315,4315,4315,4315,0
|
|
20240530,195500,22999609860,4315,4315,4315,4315,0
|
|
20240530,195400,22999609860,4315,4315,4315,4315,0
|
|
20240530,195300,22999609860,4315,4315,4315,4315,0
|
|
20240530,195200,22999609860,4315,4315,4315,4315,0
|
|
20240530,195100,22999609860,4315,4315,4315,4315,0
|
|
20240530,195000,22999609860,4315,4315,4315,4315,0
|
|
20240530,194900,22999609860,4315,4315,4315,4315,0
|
|
20240530,194800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,194700,22999609860,4315,4315,4315,4315,0
|
|
20240530,194600,22999609860,4315,4315,4315,4315,0
|
|
20240530,194500,22999609860,4315,4315,4315,4315,0
|
|
20240530,194400,22999609860,4315,4315,4315,4315,0
|
|
20240530,194300,22999609860,4315,4315,4315,4315,0
|
|
20240530,194200,22999609860,4315,4315,4315,4315,0
|
|
20240530,194100,22999609860,4315,4315,4315,4315,0
|
|
20240530,194000,22999609860,4315,4315,4315,4315,0
|
|
20240530,193900,22999609860,4315,4315,4315,4315,0
|
|
20240530,193800,22999609860,4315,4315,4315,4315,0
|
|
20240530,193700,22999609860,4315,4315,4315,4315,0
|
|
20240530,193600,22999609860,4315,4315,4315,4315,0
|
|
20240530,193500,22999609860,4315,4315,4315,4315,0
|
|
20240530,193400,22999609860,4315,4315,4315,4315,0
|
|
20240530,193300,22999609860,4315,4315,4315,4315,0
|
|
20240530,193200,22999609860,4315,4315,4315,4315,0
|
|
20240530,193100,22999609860,4315,4315,4315,4315,0
|
|
20240530,193000,22999609860,4315,4315,4315,4315,0
|
|
20240530,192900,22999609860,4315,4315,4315,4315,0
|
|
20240530,192800,22999609860,4315,4315,4315,4315,0
|
|
20240530,192700,22999609860,4315,4315,4315,4315,0
|
|
20240530,192600,22999609860,4315,4315,4315,4315,0
|
|
20240530,192500,22999609860,4315,4315,4315,4315,0
|
|
20240530,192400,22999609860,4315,4315,4315,4315,0
|
|
20240530,192300,22999609860,4315,4315,4315,4315,0
|
|
20240530,192200,22999609860,4315,4315,4315,4315,0
|
|
20240530,192100,22999609860,4315,4315,4315,4315,0
|
|
20240530,192000,22999609860,4315,4315,4315,4315,0
|
|
20240530,191900,22999609860,4315,4315,4315,4315,0
|
|
20240530,191800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,191700,22999609860,4315,4315,4315,4315,0
|
|
20240530,191600,22999609860,4315,4315,4315,4315,0
|
|
20240530,191500,22999609860,4315,4315,4315,4315,0
|
|
20240530,191400,22999609860,4315,4315,4315,4315,0
|
|
20240530,191300,22999609860,4315,4315,4315,4315,0
|
|
20240530,191200,22999609860,4315,4315,4315,4315,0
|
|
20240530,191100,22999609860,4315,4315,4315,4315,0
|
|
20240530,191000,22999609860,4315,4315,4315,4315,0
|
|
20240530,190900,22999609860,4315,4315,4315,4315,0
|
|
20240530,190800,22999609860,4315,4315,4315,4315,0
|
|
20240530,190700,22999609860,4315,4315,4315,4315,0
|
|
20240530,190600,22999609860,4315,4315,4315,4315,0
|
|
20240530,190500,22999609860,4315,4315,4315,4315,0
|
|
20240530,190400,22999609860,4315,4315,4315,4315,0
|
|
20240530,190300,22999609860,4315,4315,4315,4315,0
|
|
20240530,190200,22999609860,4315,4315,4315,4315,0
|
|
20240530,190100,22999609860,4315,4315,4315,4315,0
|
|
20240530,190000,22999609860,4315,4315,4315,4315,0
|
|
20240530,185900,22999609860,4315,4315,4315,4315,0
|
|
20240530,185800,22999609860,4315,4315,4315,4315,0
|
|
20240530,185700,22999609860,4315,4315,4315,4315,0
|
|
20240530,185600,22999609860,4315,4315,4315,4315,0
|
|
20240530,185500,22999609860,4315,4315,4315,4315,0
|
|
20240530,185400,22999609860,4315,4315,4315,4315,0
|
|
20240530,185300,22999609860,4315,4315,4315,4315,0
|
|
20240530,185200,22999609860,4315,4315,4315,4315,0
|
|
20240530,185100,22999609860,4315,4315,4315,4315,0
|
|
20240530,185000,22999609860,4315,4315,4315,4315,0
|
|
20240530,184900,22999609860,4315,4315,4315,4315,0
|
|
20240530,184800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,184700,22999609860,4315,4315,4315,4315,0
|
|
20240530,184600,22999609860,4315,4315,4315,4315,0
|
|
20240530,184500,22999609860,4315,4315,4315,4315,0
|
|
20240530,184400,22999609860,4315,4315,4315,4315,0
|
|
20240530,184300,22999609860,4315,4315,4315,4315,0
|
|
20240530,184200,22999609860,4315,4315,4315,4315,0
|
|
20240530,184100,22999609860,4315,4315,4315,4315,0
|
|
20240530,184000,22999609860,4315,4315,4315,4315,0
|
|
20240530,183900,22999609860,4315,4315,4315,4315,0
|
|
20240530,183800,22999609860,4315,4315,4315,4315,0
|
|
20240530,183700,22999609860,4315,4315,4315,4315,0
|
|
20240530,183600,22999609860,4315,4315,4315,4315,0
|
|
20240530,183500,22999609860,4315,4315,4315,4315,0
|
|
20240530,183400,22999609860,4315,4315,4315,4315,0
|
|
20240530,183300,22999609860,4315,4315,4315,4315,0
|
|
20240530,183200,22999609860,4315,4315,4315,4315,0
|
|
20240530,183100,22999609860,4315,4315,4315,4315,0
|
|
20240530,183000,22999609860,4315,4315,4315,4315,0
|
|
20240530,182900,22999609860,4315,4315,4315,4315,0
|
|
20240530,182800,22999609860,4315,4315,4315,4315,0
|
|
20240530,182700,22999609860,4315,4315,4315,4315,0
|
|
20240530,182600,22999609860,4315,4315,4315,4315,0
|
|
20240530,182500,22999609860,4315,4315,4315,4315,0
|
|
20240530,182400,22999609860,4315,4315,4315,4315,0
|
|
20240530,182300,22999609860,4315,4315,4315,4315,0
|
|
20240530,182200,22999609860,4315,4315,4315,4315,0
|
|
20240530,182100,22999609860,4315,4315,4315,4315,0
|
|
20240530,182000,22999609860,4315,4315,4315,4315,0
|
|
20240530,181900,22999609860,4315,4315,4315,4315,0
|
|
20240530,181800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,181700,22999609860,4315,4315,4315,4315,0
|
|
20240530,181600,22999609860,4315,4315,4315,4315,0
|
|
20240530,181500,22999609860,4315,4315,4315,4315,0
|
|
20240530,181400,22999609860,4315,4315,4315,4315,0
|
|
20240530,181300,22999609860,4315,4315,4315,4315,0
|
|
20240530,181200,22999609860,4315,4315,4315,4315,0
|
|
20240530,181100,22999609860,4315,4315,4315,4315,0
|
|
20240530,181000,22999609860,4315,4315,4315,4315,0
|
|
20240530,180900,22999609860,4315,4315,4315,4315,0
|
|
20240530,180800,22999609860,4315,4315,4315,4315,0
|
|
20240530,180700,22999609860,4315,4315,4315,4315,0
|
|
20240530,180600,22999609860,4315,4315,4315,4315,0
|
|
20240530,180500,22999609860,4315,4315,4315,4315,0
|
|
20240530,180400,22999609860,4315,4315,4315,4315,0
|
|
20240530,180300,22999609860,4315,4315,4315,4315,0
|
|
20240530,180200,22999609860,4315,4315,4315,4315,0
|
|
20240530,180100,22999609860,4315,4315,4315,4315,0
|
|
20240530,180000,22999609860,4315,4315,4315,4315,0
|
|
20240530,175900,22999609860,4315,4315,4315,4315,0
|
|
20240530,175800,22999609860,4315,4315,4315,4315,0
|
|
20240530,175700,22999609860,4315,4315,4315,4315,0
|
|
20240530,175600,22999609860,4315,4315,4315,4315,0
|
|
20240530,175500,22999609860,4315,4315,4315,4315,0
|
|
20240530,175400,22999609860,4315,4315,4315,4315,0
|
|
20240530,175300,22999609860,4315,4315,4315,4315,0
|
|
20240530,175200,22999609860,4315,4315,4315,4315,0
|
|
20240530,175100,22999609860,4315,4315,4315,4315,0
|
|
20240530,175000,22999609860,4315,4315,4315,4315,0
|
|
20240530,174900,22999609860,4315,4315,4315,4315,0
|
|
20240530,174800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,174700,22999609860,4315,4315,4315,4315,0
|
|
20240530,174600,22999609860,4315,4315,4315,4315,0
|
|
20240530,174500,22999609860,4315,4315,4315,4315,0
|
|
20240530,174400,22999609860,4315,4315,4315,4315,0
|
|
20240530,174300,22999609860,4315,4315,4315,4315,0
|
|
20240530,174200,22999609860,4315,4315,4315,4315,0
|
|
20240530,174100,22999609860,4315,4315,4315,4315,0
|
|
20240530,174000,22999609860,4315,4315,4315,4315,0
|
|
20240530,173900,22999609860,4315,4315,4315,4315,0
|
|
20240530,173800,22999609860,4315,4315,4315,4315,0
|
|
20240530,173700,22999609860,4315,4315,4315,4315,0
|
|
20240530,173600,22999609860,4315,4315,4315,4315,0
|
|
20240530,173500,22999609860,4315,4315,4315,4315,0
|
|
20240530,173400,22999609860,4315,4315,4315,4315,0
|
|
20240530,173300,22999609860,4315,4315,4315,4315,0
|
|
20240530,173200,22999609860,4315,4315,4315,4315,0
|
|
20240530,173100,22999609860,4315,4315,4315,4315,0
|
|
20240530,173000,22999609860,4315,4315,4315,4315,0
|
|
20240530,172900,22999609860,4315,4315,4315,4315,0
|
|
20240530,172800,22999609860,4315,4315,4315,4315,0
|
|
20240530,172700,22999609860,4315,4315,4315,4315,0
|
|
20240530,172600,22999609860,4315,4315,4315,4315,0
|
|
20240530,172500,22999609860,4315,4315,4315,4315,0
|
|
20240530,172400,22999609860,4315,4315,4315,4315,0
|
|
20240530,172300,22999609860,4315,4315,4315,4315,0
|
|
20240530,172200,22999609860,4315,4315,4315,4315,0
|
|
20240530,172100,22999609860,4315,4315,4315,4315,0
|
|
20240530,172000,22999609860,4315,4315,4315,4315,0
|
|
20240530,171900,22999609860,4315,4315,4315,4315,0
|
|
20240530,171800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,171700,22999609860,4315,4315,4315,4315,0
|
|
20240530,171600,22999609860,4315,4315,4315,4315,0
|
|
20240530,171500,22999609860,4315,4315,4315,4315,0
|
|
20240530,171400,22999609860,4315,4315,4315,4315,0
|
|
20240530,171300,22999609860,4315,4315,4315,4315,0
|
|
20240530,171200,22999609860,4315,4315,4315,4315,0
|
|
20240530,171100,22999609860,4315,4315,4315,4315,0
|
|
20240530,171000,22999609860,4315,4315,4315,4315,0
|
|
20240530,170900,22999609860,4315,4315,4315,4315,0
|
|
20240530,170800,22999609860,4315,4315,4315,4315,0
|
|
20240530,170700,22999609860,4315,4315,4315,4315,0
|
|
20240530,170600,22999609860,4315,4315,4315,4315,0
|
|
20240530,170500,22999609860,4315,4315,4315,4315,0
|
|
20240530,170400,22999609860,4315,4315,4315,4315,0
|
|
20240530,170300,22999609860,4315,4315,4315,4315,0
|
|
20240530,170200,22999609860,4315,4315,4315,4315,0
|
|
20240530,170100,22999609860,4315,4315,4315,4315,0
|
|
20240530,170000,22999609860,4315,4315,4315,4315,0
|
|
20240530,165900,22999609860,4315,4315,4315,4315,0
|
|
20240530,165800,22999609860,4315,4315,4315,4315,0
|
|
20240530,165700,22999609860,4315,4315,4315,4315,0
|
|
20240530,165600,22999609860,4315,4315,4315,4315,0
|
|
20240530,165500,22999609860,4315,4315,4315,4315,0
|
|
20240530,165400,22999609860,4315,4315,4315,4315,0
|
|
20240530,165300,22999609860,4315,4315,4315,4315,0
|
|
20240530,165200,22999609860,4315,4315,4315,4315,0
|
|
20240530,165100,22999609860,4315,4315,4315,4315,0
|
|
20240530,165000,22999609860,4315,4315,4315,4315,0
|
|
20240530,164900,22999609860,4315,4315,4315,4315,0
|
|
20240530,164800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,164700,22999609860,4315,4315,4315,4315,0
|
|
20240530,164600,22999609860,4315,4315,4315,4315,0
|
|
20240530,164500,22999609860,4315,4315,4315,4315,0
|
|
20240530,164400,22999609860,4315,4315,4315,4315,0
|
|
20240530,164300,22999609860,4315,4315,4315,4315,0
|
|
20240530,164200,22999609860,4315,4315,4315,4315,0
|
|
20240530,164100,22999609860,4315,4315,4315,4315,0
|
|
20240530,164000,22999609860,4315,4315,4315,4315,0
|
|
20240530,163900,22999609860,4315,4315,4315,4315,0
|
|
20240530,163800,22999609860,4315,4315,4315,4315,0
|
|
20240530,163700,22999609860,4315,4315,4315,4315,0
|
|
20240530,163600,22999609860,4315,4315,4315,4315,0
|
|
20240530,163500,22999609860,4315,4315,4315,4315,0
|
|
20240530,163400,22999609860,4315,4315,4315,4315,0
|
|
20240530,163300,22999609860,4315,4315,4315,4315,0
|
|
20240530,163200,22999609860,4315,4315,4315,4315,0
|
|
20240530,163100,22999609860,4315,4315,4315,4315,0
|
|
20240530,163000,22999609860,4315,4315,4315,4315,0
|
|
20240530,162900,22999609860,4315,4315,4315,4315,0
|
|
20240530,162800,22999609860,4315,4315,4315,4315,0
|
|
20240530,162700,22999609860,4315,4315,4315,4315,0
|
|
20240530,162600,22999609860,4315,4315,4315,4315,0
|
|
20240530,162500,22999609860,4315,4315,4315,4315,0
|
|
20240530,162400,22999609860,4315,4315,4315,4315,0
|
|
20240530,162300,22999609860,4315,4315,4315,4315,0
|
|
20240530,162200,22999609860,4315,4315,4315,4315,0
|
|
20240530,162100,22999609860,4315,4315,4315,4315,0
|
|
20240530,162000,22999609860,4315,4315,4315,4315,0
|
|
20240530,161900,22999609860,4315,4315,4315,4315,0
|
|
20240530,161800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,161700,22999609860,4315,4315,4315,4315,0
|
|
20240530,161600,22999609860,4315,4315,4315,4315,0
|
|
20240530,161500,22999609860,4315,4315,4315,4315,0
|
|
20240530,161400,22999609860,4315,4315,4315,4315,0
|
|
20240530,161300,22999609860,4315,4315,4315,4315,0
|
|
20240530,161200,22999609860,4315,4315,4315,4315,0
|
|
20240530,161100,22999609860,4315,4315,4315,4315,0
|
|
20240530,161000,22999609860,4315,4315,4315,4315,0
|
|
20240530,160900,22999609860,4315,4315,4315,4315,0
|
|
20240530,160800,22999609860,4315,4315,4315,4315,0
|
|
20240530,160700,22999609860,4315,4315,4315,4315,0
|
|
20240530,160600,22999609860,4315,4315,4315,4315,0
|
|
20240530,160500,22999609860,4315,4315,4315,4315,0
|
|
20240530,160400,22999609860,4315,4315,4315,4315,0
|
|
20240530,160300,22999609860,4315,4315,4315,4315,0
|
|
20240530,160200,22999609860,4315,4315,4315,4315,0
|
|
20240530,160100,22999609860,4315,4315,4315,4315,0
|
|
20240530,160000,22999609860,4315,4315,4315,4315,0
|
|
20240530,155900,22999609860,4315,4315,4315,4315,0
|
|
20240530,155800,22999609860,4315,4315,4315,4315,0
|
|
20240530,155700,22999609860,4315,4315,4315,4315,0
|
|
20240530,155600,22999609860,4315,4315,4315,4315,0
|
|
20240530,155500,22999609860,4315,4315,4315,4315,0
|
|
20240530,155400,22999609860,4315,4315,4315,4315,0
|
|
20240530,155300,22999609860,4315,4315,4315,4315,0
|
|
20240530,155200,22999609860,4315,4315,4315,4315,0
|
|
20240530,155100,22999609860,4315,4315,4315,4315,0
|
|
20240530,155000,22999609860,4315,4315,4315,4315,0
|
|
20240530,154900,22999609860,4315,4315,4315,4315,0
|
|
20240530,154800,22999609860,4315,4315,4315,4315,43694
|
|
20240530,154700,22999609860,4315,4315,4315,4315,0
|
|
20240530,154600,22999609860,4315,4315,4315,4315,0
|
|
20240530,154500,22999609860,4315,4315,4315,4315,0
|
|
20240530,154400,22999609860,4315,4315,4315,4315,0
|
|
20240530,154300,22999609860,4315,4315,4315,4315,0
|
|
20240530,154200,22999609860,4315,4315,4315,4315,0
|
|
20240530,154100,22999609860,4315,4315,4315,4315,0
|
|
20240530,154000,22999609860,4315,4315,4315,4315,0
|
|
20240530,153900,22999609860,4315,4315,4315,4315,0
|
|
20240530,153800,22999609860,4315,4315,4315,4315,0
|
|
20240530,153700,22999609860,4315,4315,4315,4315,0
|
|
20240530,153600,22999609860,4315,4315,4315,4315,0
|
|
20240530,153500,22999609860,4315,4315,4315,4315,0
|
|
20240530,153400,22999609860,4315,4315,4315,4315,0
|
|
20240530,153300,22999609860,4315,4315,4315,4315,0
|
|
20240530,153200,22999609860,4315,4315,4315,4315,0
|
|
20240530,153100,22999609860,4315,4315,4315,4315,0
|
|
20240530,153000,22999609860,4315,4315,4315,4315,43694
|
|
20240530,152900,22811070250,4320,4320,4320,4320,0
|
|
20240530,152800,22811070250,4320,4320,4320,4320,0
|
|
20240530,152700,22811070250,4320,4320,4320,4320,0
|
|
20240530,152600,22811070250,4320,4320,4320,4320,0
|
|
20240530,152500,22811070250,4320,4320,4320,4320,0
|
|
20240530,152400,22811070250,4320,4320,4320,4320,0
|
|
20240530,152300,22811070250,4320,4320,4320,4320,0
|
|
20240530,152200,22811070250,4320,4320,4320,4320,0
|
|
20240530,152100,22811070250,4320,4320,4320,4320,0
|
|
20240530,152000,22811070250,4320,4320,4320,4320,0
|
|
20240530,151900,22811070250,4320,4345,4345,4320,21598
|
|
20240530,151800,22717493360,4345,4335,4345,4330,11264
|
|
20240530,151700,22668665025,4340,4340,4340,4330,14198
|
|
20240530,151600,22607084690,4345,4335,4350,4335,6728
|
|
20240530,151500,22577852170,4340,4350,4355,4330,26959
|
|
20240530,151400,22460804195,4350,4335,4350,4335,7694
|
|
20240530,151300,22427400265,4330,4330,4335,4325,20331
|
|
20240530,151200,22339368140,4330,4340,4340,4330,16308
|
|
20240530,151100,22268729755,4335,4340,4340,4330,4790
|
|
20240530,151000,22247961910,4340,4345,4355,4330,19446
|
|
20240530,150900,22163551125,4345,4345,4360,4345,32206
|
|
20240530,150800,22023387215,4350,4345,4350,4335,22968
|
|
20240530,150700,21923618175,4345,4350,4350,4345,11290
|
|
20240530,150600,21874532500,4350,4335,4350,4335,24074
|
|
20240530,150500,21769991695,4335,4345,4345,4330,21463
|
|
20240530,150400,21676804320,4345,4345,4350,4345,6879
|
|
20240530,150300,21646901215,4350,4350,4350,4345,8275
|
|
20240530,150200,21610929270,4350,4340,4350,4340,23372
|
|
20240530,150100,21509293230,4340,4335,4345,4330,11640
|
|
20240530,150000,21458799595,4330,4330,4330,4325,6182
|
|
20240530,145900,21432031545,4330,4315,4350,4315,15752
|
|
20240530,145800,21363627270,4345,4310,4345,4305,47330
|
|
20240530,145700,21158831105,4310,4300,4310,4295,14340
|
|
20240530,145600,21097151430,4295,4295,4295,4295,1190
|
|
20240530,145500,21092040380,4295,4290,4295,4290,2351
|
|
20240530,145400,21081947700,4290,4290,4295,4285,11264
|
|
20240530,145300,21033640445,4290,4295,4295,4290,4187
|
|
20240530,145200,21015666065,4295,4290,4295,4290,7954
|
|
20240530,145100,20981529320,4290,4290,4290,4285,630
|
|
20240530,145000,20978829195,4285,4285,4290,4285,3309
|
|
20240530,144900,20964644980,4280,4285,4285,4280,1492
|
|
20240530,144800,20958252845,4280,4285,4285,4280,1405
|
|
20240530,144700,20952232625,4285,4285,4285,4285,1030
|
|
20240530,144600,20947819075,4290,4285,4290,4285,867
|
|
20240530,144500,20944103930,4285,4290,4290,4285,2952
|
|
20240530,144400,20931448980,4285,4280,4285,4280,3705
|
|
20240530,144300,20915581200,4280,4285,4285,4275,924
|
|
20240530,144200,20911625530,4280,4275,4280,4270,7473
|
|
20240530,144100,20879686080,4275,4280,4280,4270,5296
|
|
20240530,144000,20857046000,4275,4275,4280,4275,3592
|
|
20240530,143900,20841685780,4275,4275,4280,4275,418
|
|
20240530,143800,20839898815,4280,4285,4285,4280,5875
|
|
20240530,143700,20814739755,4285,4290,4290,4285,898
|
|
20240530,143600,20810891335,4290,4290,4290,4285,1715
|
|
20240530,143500,20803542040,4290,4280,4290,4280,6421
|
|
20240530,143400,20776059860,4275,4275,4280,4275,1404
|
|
20240530,143300,20770055710,4275,4275,4280,4275,384
|
|
20240530,143200,20768413110,4280,4275,4280,4275,197
|
|
20240530,143100,20767570790,4275,4275,4275,4275,2209
|
|
20240530,143000,20758127315,4275,4280,4280,4275,357
|
|
20240530,142900,20756599990,4280,4275,4280,4275,355
|
|
20240530,142800,20755081265,4275,4275,4290,4275,5447
|
|
20240530,142700,20731783215,4275,4285,4285,4270,842
|
|
20240530,142600,20728177145,4285,4280,4290,4270,4787
|
|
20240530,142500,20707697040,4280,4275,4280,4275,781
|
|
20240530,142400,20704357750,4275,4275,4290,4270,3376
|
|
20240530,142300,20689925820,4275,4285,4285,4275,10850
|
|
20240530,142200,20643515590,4285,4290,4290,4285,1186
|
|
20240530,142100,20638432055,4285,4290,4295,4285,5237
|
|
20240530,142000,20615966020,4295,4295,4295,4295,71
|
|
20240530,141900,20615661075,4295,4290,4295,4290,1280
|
|
20240530,141800,20610163855,4295,4290,4295,4290,732
|
|
20240530,141700,20607023450,4295,4290,4295,4290,1936
|
|
20240530,141600,20598714440,4290,4290,4290,4290,46
|
|
20240530,141500,20598517100,4290,4290,4290,4290,1539
|
|
20240530,141400,20591914790,4290,4285,4295,4285,1078
|
|
20240530,141300,20587290125,4290,4285,4295,4285,2459
|
|
20240530,141200,20576743965,4285,4290,4290,4285,2950
|
|
20240530,141100,20564096640,4285,4285,4285,4285,923
|
|
20240530,141000,20560141585,4290,4290,4290,4285,1140
|
|
20240530,140900,20555251060,4290,4285,4290,4285,1029
|
|
20240530,140800,20550837440,4285,4285,4290,4285,3094
|
|
20240530,140700,20537579515,4285,4290,4290,4285,401
|
|
20240530,140600,20535859800,4290,4295,4295,4290,2563
|
|
20240530,140500,20524858140,4295,4300,4300,4295,423
|
|
20240530,140400,20523039690,4300,4290,4300,4290,914
|
|
20240530,140300,20519113740,4290,4300,4305,4290,12463
|
|
20240530,140200,20465545460,4300,4290,4300,4290,734
|
|
20240530,140100,20462394530,4290,4290,4290,4290,180
|
|
20240530,140000,20461622330,4290,4290,4290,4285,2876
|
|
20240530,135900,20449285750,4290,4285,4290,4285,762
|
|
20240530,135800,20446020570,4280,4290,4290,4280,322
|
|
20240530,135700,20444640160,4300,4275,4310,4275,10187
|
|
20240530,135600,20400799725,4275,4275,4275,4275,380
|
|
20240530,135500,20399175225,4275,4290,4290,4275,2123
|
|
20240530,135400,20390084685,4295,4275,4300,4275,1463
|
|
20240530,135300,20383809795,4280,4270,4345,4255,36573
|
|
20240530,135200,20225997950,4255,4255,4270,4250,3292
|
|
20240530,135100,20211989560,4255,4255,4260,4250,3357
|
|
20240530,135000,20197703470,4260,4260,4265,4260,483
|
|
20240530,134900,20195645840,4260,4255,4260,4250,13168
|
|
20240530,134800,20139669115,4260,4255,4260,4255,1299
|
|
20240530,134700,20134140150,4255,4255,4260,4250,10624
|
|
20240530,134600,20088947520,4255,4260,4260,4255,7241
|
|
20240530,134500,20058119625,4260,4260,4260,4260,4271
|
|
20240530,134400,20039925165,4255,4260,4265,4255,8197
|
|
20240530,134300,20005016405,4260,4275,4275,4260,23796
|
|
20240530,134200,19903487745,4275,4275,4280,4270,8050
|
|
20240530,134100,19869073330,4275,4295,4295,4270,45783
|
|
20240530,134000,19673179415,4295,4295,4295,4295,557
|
|
20240530,133900,19670787100,4300,4295,4300,4295,12006
|
|
20240530,133800,19619209010,4300,4310,4315,4300,9871
|
|
20240530,133700,19576730075,4315,4320,4320,4315,8828
|
|
20240530,133600,19538636985,4320,4320,4320,4315,1552
|
|
20240530,133500,19531932350,4315,4315,4315,4310,4177
|
|
20240530,133400,19513919860,4310,4315,4315,4310,1489
|
|
20240530,133300,19507502255,4315,4315,4315,4310,1057
|
|
20240530,133200,19502942205,4315,4310,4315,4310,3584
|
|
20240530,133100,19487486390,4310,4315,4315,4310,295
|
|
20240530,133000,19486214580,4320,4320,4325,4315,3334
|
|
20240530,132900,19471811250,4330,4310,4330,4310,14470
|
|
20240530,132800,19409411320,4315,4325,4325,4315,4861
|
|
20240530,132700,19388412350,4325,4325,4335,4320,7251
|
|
20240530,132600,19357033960,4325,4310,4325,4310,4319
|
|
20240530,132500,19338377100,4315,4325,4325,4315,2787
|
|
20240530,132400,19326339140,4325,4325,4325,4325,19
|
|
20240530,132300,19326256965,4320,4325,4325,4320,1874
|
|
20240530,132200,19318156320,4325,4325,4325,4320,822
|
|
20240530,132100,19314603540,4325,4325,4325,4325,2623
|
|
20240530,132000,19303259065,4325,4330,4330,4325,630
|
|
20240530,131900,19300531620,4325,4325,4330,4325,658
|
|
20240530,131800,19297684075,4330,4330,4330,4325,2335
|
|
20240530,131700,19287585040,4325,4325,4330,4325,1834
|
|
20240530,131600,19279649825,4325,4335,4340,4320,8227
|
|
20240530,131500,19244006850,4340,4330,4340,4330,10091
|
|
20240530,131400,19200243735,4335,4335,4340,4330,6918
|
|
20240530,131300,19170246710,4340,4335,4340,4335,2974
|
|
20240530,131200,19157352160,4340,4315,4340,4315,17139
|
|
20240530,131100,19083156835,4325,4325,4325,4315,6345
|
|
20240530,131000,19055762085,4325,4325,4325,4320,2263
|
|
20240530,130900,19045975110,4325,4320,4325,4320,8576
|
|
20240530,130800,19008918835,4315,4310,4320,4310,1987
|
|
20240530,130700,19000344150,4310,4320,4320,4310,2658
|
|
20240530,130600,18988865000,4320,4320,4330,4320,1558
|
|
20240530,130500,18982125255,4325,4330,4330,4325,8321
|
|
20240530,130400,18946131025,4330,4315,4330,4315,13015
|
|
20240530,130300,18889867110,4315,4305,4315,4305,4336
|
|
20240530,130200,18871163180,4305,4295,4305,4295,6323
|
|
20240530,130100,18843972010,4295,4295,4300,4295,510
|
|
20240530,130000,18841781555,4290,4295,4300,4290,299
|
|
20240530,125900,18840498115,4300,4300,4300,4295,273
|
|
20240530,125800,18839324570,4300,4290,4300,4290,6086
|
|
20240530,125700,18813187260,4290,4285,4290,4285,1323
|
|
20240530,125600,18807511990,4290,4285,4290,4285,260
|
|
20240530,125500,18806397840,4285,4285,4285,4285,593
|
|
20240530,125400,18803856835,4290,4280,4290,4280,759
|
|
20240530,125300,18800601005,4290,4280,4295,4280,689
|
|
20240530,125200,18797646580,4280,4290,4295,4280,2148
|
|
20240530,125100,18788434055,4290,4295,4295,4290,72
|
|
20240530,125000,18788125070,4295,4285,4295,4280,1069
|
|
20240530,124900,18783549660,4295,4290,4295,4285,1531
|
|
20240530,124800,18776988150,4285,4290,4290,4285,945
|
|
20240530,124700,18772934285,4290,4285,4290,4285,989
|
|
20240530,124600,18768695330,4290,4290,4295,4290,659
|
|
20240530,124500,18765867415,4295,4295,4295,4295,46
|
|
20240530,124400,18765669845,4290,4290,4290,4290,170
|
|
20240530,124300,18764940545,4290,4285,4290,4285,210
|
|
20240530,124200,18764040675,4290,4275,4290,4275,1094
|
|
20240530,124100,18759356680,4275,4280,4280,4275,2579
|
|
20240530,124000,18748326645,4280,4280,4280,4280,2381
|
|
20240530,123900,18738135965,4285,4285,4285,4280,245
|
|
20240530,123800,18737086215,4285,4290,4290,4280,2216
|
|
20240530,123700,18727591570,4290,4290,4290,4290,515
|
|
20240530,123600,18725382220,4290,4285,4290,4285,992
|
|
20240530,123500,18721127950,4285,4305,4305,4285,2587
|
|
20240530,123400,18710030020,4290,4300,4305,4290,2127
|
|
20240530,123300,18700896940,4300,4300,4300,4295,1559
|
|
20240530,123200,18694198285,4295,4300,4300,4295,68
|
|
20240530,123100,18693905960,4305,4295,4305,4295,1659
|
|
20240530,123000,18686774315,4295,4290,4300,4290,1713
|
|
20240530,122900,18679413155,4295,4295,4295,4290,201
|
|
20240530,122800,18678549935,4290,4290,4290,4290,173
|
|
20240530,122700,18677807765,4290,4290,4290,4285,3482
|
|
20240530,122600,18662872370,4290,4285,4290,4285,2168
|
|
20240530,122500,18653579005,4285,4290,4290,4285,599
|
|
20240530,122400,18651010090,4285,4285,4290,4285,1545
|
|
20240530,122300,18644383265,4285,4280,4285,4280,2382
|
|
20240530,122200,18634182865,4280,4280,4280,4280,322
|
|
20240530,122100,18632804705,4280,4285,4285,4275,3156
|
|
20240530,122000,18619285015,4280,4280,4280,4280,984
|
|
20240530,121900,18615073495,4280,4270,4285,4270,2506
|
|
20240530,121800,18604363245,4270,4265,4270,4265,802
|
|
20240530,121700,18600940210,4265,4270,4270,4265,690
|
|
20240530,121600,18597994185,4280,4270,4280,4270,26
|
|
20240530,121500,18597883155,4270,4265,4270,4260,6420
|
|
20240530,121400,18570505695,4265,4265,4265,4265,501
|
|
20240530,121300,18568368930,4265,4280,4285,4265,31585
|
|
20240530,121200,18433498150,4280,4280,4285,4280,33
|
|
20240530,121100,18433356775,4280,4280,4280,4280,215
|
|
20240530,121000,18432436575,4280,4285,4285,4280,1249
|
|
20240530,120900,18427090600,4285,4290,4290,4285,164
|
|
20240530,120800,18426387600,4285,4285,4290,4285,72
|
|
20240530,120700,18426078960,4285,4280,4285,4280,512
|
|
20240530,120600,18423887540,4280,4290,4290,4280,57
|
|
20240530,120500,18423643170,4280,4290,4290,4280,537
|
|
20240530,120400,18421339525,4290,4285,4290,4280,917
|
|
20240530,120300,18417410895,4280,4275,4285,4275,1116
|
|
20240530,120200,18412634480,4275,4280,4280,4275,512
|
|
20240530,120100,18410443625,4280,4280,4280,4275,1649
|
|
20240530,120000,18403387230,4275,4275,4275,4270,1099
|
|
20240530,115900,18398693650,4275,4270,4280,4265,4511
|
|
20240530,115800,18379438575,4270,4270,4270,4270,10333
|
|
20240530,115700,18335316665,4270,4270,4275,4270,1552
|
|
20240530,115600,18328684720,4275,4275,4275,4270,1571
|
|
20240530,115500,18321974880,4270,4275,4275,4270,2637
|
|
20240530,115400,18310714715,4270,4270,4275,4270,914
|
|
20240530,115300,18306811855,4275,4270,4275,4270,1324
|
|
20240530,115200,18301153320,4270,4275,4275,4265,1667
|
|
20240530,115100,18294037230,4270,4270,4270,4265,347
|
|
20240530,115000,18292556770,4270,4265,4270,4265,1735
|
|
20240530,114900,18285148415,4270,4270,4270,4265,921
|
|
20240530,114800,18281216020,4270,4275,4275,4265,826
|
|
20240530,114700,18277689135,4275,4275,4275,4270,3539
|
|
20240530,114600,18262576565,4275,4280,4285,4275,1201
|
|
20240530,114500,18257434125,4280,4275,4280,4270,1637
|
|
20240530,114400,18250443850,4275,4280,4280,4275,2311
|
|
20240530,114300,18240562130,4280,4280,4280,4275,1750
|
|
20240530,114200,18233074130,4280,4280,4280,4275,1353
|
|
20240530,114100,18227284380,4280,4285,4285,4280,1583
|
|
20240530,114000,18220508860,4285,4285,4285,4280,2160
|
|
20240530,113900,18211259215,4285,4280,4285,4280,154
|
|
20240530,113800,18210599400,4280,4285,4285,4280,961
|
|
20240530,113700,18206481705,4285,4290,4290,4285,2751
|
|
20240530,113600,18194682815,4290,4295,4295,4290,539
|
|
20240530,113500,18192368970,4290,4295,4295,4290,18
|
|
20240530,113400,18192291680,4290,4290,4290,4290,124
|
|
20240530,113300,18191759720,4295,4295,4295,4290,484
|
|
20240530,113200,18189681185,4295,4290,4295,4290,344
|
|
20240530,113100,18188205415,4285,4275,4285,4275,1379
|
|
20240530,113000,18182304745,4280,4285,4285,4280,670
|
|
20240530,112900,18179436695,4285,4290,4290,4280,891
|
|
20240530,112800,18175618820,4290,4290,4295,4285,955
|
|
20240530,112700,18171522615,4295,4300,4305,4295,3129
|
|
20240530,112600,18158077400,4300,4290,4300,4290,1305
|
|
20240530,112500,18152473930,4290,4285,4290,4285,1879
|
|
20240530,112400,18144413520,4285,4285,4290,4285,2349
|
|
20240530,112300,18134345705,4285,4275,4285,4275,1867
|
|
20240530,112200,18126356380,4275,4270,4275,4270,1021
|
|
20240530,112100,18121994565,4275,4275,4275,4270,3386
|
|
20240530,112000,18107530355,4275,4280,4280,4275,2549
|
|
20240530,111900,18096633050,4275,4285,4285,4275,4236
|
|
20240530,111800,18078517995,4285,4280,4285,4280,980
|
|
20240530,111700,18074321520,4280,4280,4285,4280,4309
|
|
20240530,111600,18055878355,4285,4285,4285,4280,1738
|
|
20240530,111500,18048437040,4285,4280,4285,4275,3698
|
|
20240530,111400,18032606990,4285,4285,4285,4285,372
|
|
20240530,111300,18031012970,4280,4290,4290,4275,6930
|
|
20240530,111200,18001341935,4290,4290,4290,4290,726
|
|
20240530,111100,17998227395,4290,4300,4300,4290,836
|
|
20240530,111000,17994640725,4300,4290,4300,4285,2618
|
|
20240530,110900,17983414050,4290,4285,4300,4285,4689
|
|
20240530,110800,17963268975,4285,4295,4300,4285,12954
|
|
20240530,110700,17907671330,4290,4300,4315,4290,6156
|
|
20240530,110600,17881181255,4305,4300,4315,4300,4115
|
|
20240530,110500,17863466655,4300,4300,4300,4300,949
|
|
20240530,110400,17859385955,4305,4295,4305,4290,7165
|
|
20240530,110300,17828596825,4295,4300,4305,4295,662
|
|
20240530,110200,17825749970,4295,4295,4295,4295,1393
|
|
20240530,110100,17819767035,4295,4305,4305,4295,1568
|
|
20240530,110000,17813027700,4300,4305,4305,4300,78
|
|
20240530,105900,17812691985,4300,4300,4320,4300,4343
|
|
20240530,105800,17793945235,4300,4310,4320,4300,1484
|
|
20240530,105700,17787542110,4305,4290,4310,4290,1918
|
|
20240530,105600,17779303905,4290,4300,4320,4290,14368
|
|
20240530,105500,17717611935,4320,4295,4320,4295,525
|
|
20240530,105400,17715354375,4300,4310,4320,4300,3283
|
|
20240530,105300,17701226805,4320,4305,4320,4305,650
|
|
20240530,105200,17698427805,4305,4310,4310,4305,909
|
|
20240530,105100,17694510865,4310,4310,4330,4305,14892
|
|
20240530,105000,17630252245,4310,4300,4310,4300,9130
|
|
20240530,104900,17590904495,4300,4295,4310,4295,1164
|
|
20240530,104800,17585904430,4310,4310,4310,4295,3046
|
|
20240530,104700,17572784765,4310,4295,4310,4295,9494
|
|
20240530,104600,17531959130,4295,4300,4300,4285,4603
|
|
20240530,104500,17512178195,4300,4290,4300,4285,7776
|
|
20240530,104400,17478812805,4290,4290,4300,4290,5352
|
|
20240530,104300,17455850125,4290,4295,4295,4290,3085
|
|
20240530,104200,17442604710,4295,4295,4300,4295,361
|
|
20240530,104100,17441054210,4295,4305,4305,4295,3481
|
|
20240530,104000,17426092060,4305,4315,4315,4305,3014
|
|
20240530,103900,17413093830,4315,4320,4320,4315,1891
|
|
20240530,103800,17404931205,4320,4320,4320,4320,1495
|
|
20240530,103700,17398472805,4320,4315,4330,4290,14785
|
|
20240530,103600,17334728815,4315,4320,4320,4315,1922
|
|
20240530,103500,17326432435,4320,4320,4330,4320,750
|
|
20240530,103400,17323191635,4320,4320,4330,4320,3516
|
|
20240530,103300,17308001965,4320,4330,4335,4320,4136
|
|
20240530,103200,17290091910,4330,4330,4335,4330,4575
|
|
20240530,103100,17270273660,4330,4315,4330,4315,3327
|
|
20240530,103000,17255892880,4320,4305,4320,4300,9143
|
|
20240530,102900,17216473055,4310,4320,4320,4305,7762
|
|
20240530,102800,17182988830,4315,4325,4325,4315,8933
|
|
20240530,102700,17144405905,4330,4330,4330,4315,19700
|
|
20240530,102600,17059176450,4330,4340,4340,4330,4946
|
|
20240530,102500,17037733245,4340,4335,4345,4335,13210
|
|
20240530,102400,16980424535,4340,4330,4350,4325,30892
|
|
20240530,102300,16846397755,4325,4305,4330,4305,19782
|
|
20240530,102200,16760979810,4305,4285,4305,4285,29148
|
|
20240530,102100,16635920555,4285,4275,4285,4275,1427
|
|
20240530,102000,16629810675,4280,4285,4285,4265,4854
|
|
20240530,101900,16609095895,4280,4265,4285,4260,7517
|
|
20240530,101800,16576943645,4265,4255,4265,4255,1699
|
|
20240530,101700,16569705175,4260,4270,4270,4260,12361
|
|
20240530,101600,16516999850,4270,4275,4280,4270,5348
|
|
20240530,101500,16494157225,4275,4280,4280,4270,3729
|
|
20240530,101400,16478220195,4275,4270,4280,4265,1827
|
|
20240530,101300,16470418695,4270,4270,4270,4265,2948
|
|
20240530,101200,16457844620,4265,4270,4285,4260,6777
|
|
20240530,101100,16428881235,4265,4280,4285,4265,14521
|
|
20240530,101000,16366769690,4280,4260,4280,4260,8294
|
|
20240530,100900,16331366930,4260,4265,4265,4255,3947
|
|
20240530,100800,16314556705,4265,4260,4270,4255,2672
|
|
20240530,100700,16303163195,4265,4250,4265,4235,34357
|
|
20240530,100600,16157350845,4255,4255,4255,4250,1626
|
|
20240530,100500,16150437390,4260,4250,4265,4250,8913
|
|
20240530,100400,16112508925,4255,4265,4265,4255,9916
|
|
20240530,100300,16070281645,4265,4245,4270,4240,18117
|
|
20240530,100200,15993034505,4255,4240,4255,4240,12801
|
|
20240530,100100,15938673505,4245,4245,4250,4235,30569
|
|
20240530,100000,15809026970,4245,4255,4260,4245,19685
|
|
20240530,095900,15725364055,4250,4280,4280,4250,57278
|
|
20240530,095800,15481564890,4270,4300,4300,4265,46362
|
|
20240530,095700,15283003010,4295,4300,4305,4285,17482
|
|
20240530,095600,15207919760,4290,4280,4310,4280,32332
|
|
20240530,095500,15069055990,4290,4280,4290,4265,14173
|
|
20240530,095400,15008472030,4275,4290,4295,4270,15385
|
|
20240530,095300,14942619780,4290,4260,4300,4260,19934
|
|
20240530,095200,14857478320,4255,4255,4255,4250,12495
|
|
20240530,095100,14804347845,4255,4265,4275,4250,31876
|
|
20240530,095000,14668538330,4265,4270,4275,4255,19350
|
|
20240530,094900,14586029000,4270,4290,4290,4255,31552
|
|
20240530,094800,14451327860,4290,4250,4295,4250,12576
|
|
20240530,094700,14397505620,4250,4255,4255,4245,32576
|
|
20240530,094600,14259035620,4255,4265,4275,4250,39159
|
|
20240530,094500,14092315015,4265,4280,4285,4265,42318
|
|
20240530,094400,13911327790,4280,4285,4290,4265,49146
|
|
20240530,094300,13701101270,4285,4295,4300,4285,27460
|
|
20240530,094200,13583353510,4295,4300,4300,4270,29349
|
|
20240530,094100,13457620690,4305,4330,4330,4290,96257
|
|
20240530,094000,13043301090,4330,4330,4340,4310,47017
|
|
20240530,093900,12840005215,4330,4340,4345,4315,43949
|
|
20240530,093800,12649637375,4345,4350,4350,4340,6612
|
|
20240530,093700,12620902080,4350,4360,4365,4345,14235
|
|
20240530,093600,12558931340,4360,4350,4380,4335,94833
|
|
20240530,093500,12146401540,4355,4380,4380,4340,69744
|
|
20240530,093400,11842341455,4375,4405,4410,4365,78475
|
|
20240530,093300,11498294985,4405,4410,4420,4400,56683
|
|
20240530,093200,11248669415,4405,4460,4465,4405,74611
|
|
20240530,093100,10918105090,4450,4440,4465,4435,74991
|
|
20240530,093000,10584786180,4440,4480,4480,4440,82261
|
|
20240530,092900,10218056945,4475,4490,4500,4460,121499
|
|
20240530,092800,9672942370,4490,4450,4510,4445,361869
|
|
20240530,092700,8047575115,4455,4455,4465,4440,45521
|
|
20240530,092600,7844859205,4455,4470,4470,4450,98601
|
|
20240530,092500,7404860670,4465,4465,4470,4460,51303
|
|
20240530,092400,7175720670,4460,4475,4475,4435,70562
|
|
20240530,092300,6861214445,4475,4415,4475,4400,128741
|
|
20240530,092200,6288378820,4415,4405,4420,4395,10538
|
|
20240530,092100,6241976235,4405,4370,4410,4370,17818
|
|
20240530,092000,6163885025,4370,4400,4400,4370,32429
|
|
20240530,091900,6021710960,4405,4395,4440,4385,60484
|
|
20240530,091800,5755344195,4390,4405,4410,4380,52070
|
|
20240530,091700,5526319505,4410,4445,4455,4405,70643
|
|
20240530,091600,5213729595,4440,4400,4450,4375,73106
|
|
20240530,091500,4892074795,4405,4420,4465,4400,213463
|
|
20240530,091400,3943850255,4420,4410,4425,4400,68507
|
|
20240530,091300,3641409720,4410,4395,4420,4385,152938
|
|
20240530,091200,2967678005,4395,4365,4395,4350,101837
|
|
20240530,091100,2522126250,4365,4335,4380,4325,111570
|
|
20240530,091000,2036134265,4330,4310,4340,4295,78783
|
|
20240530,090900,1695592025,4300,4265,4325,4265,64800
|
|
20240530,090800,1417363015,4265,4290,4290,4265,16043
|
|
20240530,090700,1348711550,4275,4280,4300,4255,32966
|
|
20240530,090600,1207589910,4280,4275,4290,4260,13810
|
|
20240530,090500,1148488460,4290,4215,4300,4215,32647
|
|
20240530,090400,1008940050,4200,4190,4235,4175,29372
|
|
20240530,090300,885663370,4185,4190,4200,4180,29520
|
|
20240530,090200,762090065,4190,4220,4230,4185,52190
|
|
20240530,090100,542650430,4220,4235,4235,4215,26526
|
|
20240530,090000,430688725,4220,4225,4280,4205,101580
|