712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,204900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,204800,77339418310,4220,4220,4220,4220,0
|
|
20240531,204700,77339418310,4220,4220,4220,4220,0
|
|
20240531,204600,77339418310,4220,4220,4220,4220,0
|
|
20240531,204500,77339418310,4220,4220,4220,4220,0
|
|
20240531,204400,77339418310,4220,4220,4220,4220,0
|
|
20240531,204300,77339418310,4220,4220,4220,4220,0
|
|
20240531,204200,77339418310,4220,4220,4220,4220,0
|
|
20240531,204100,77339418310,4220,4220,4220,4220,0
|
|
20240531,204000,77339418310,4220,4220,4220,4220,0
|
|
20240531,203900,77339418310,4220,4220,4220,4220,0
|
|
20240531,203800,77339418310,4220,4220,4220,4220,0
|
|
20240531,203700,77339418310,4220,4220,4220,4220,0
|
|
20240531,203600,77339418310,4220,4220,4220,4220,0
|
|
20240531,203500,77339418310,4220,4220,4220,4220,0
|
|
20240531,203400,77339418310,4220,4220,4220,4220,0
|
|
20240531,203300,77339418310,4220,4220,4220,4220,0
|
|
20240531,203200,77339418310,4220,4220,4220,4220,0
|
|
20240531,203100,77339418310,4220,4220,4220,4220,0
|
|
20240531,203000,77339418310,4220,4220,4220,4220,0
|
|
20240531,202900,77339418310,4220,4220,4220,4220,0
|
|
20240531,202800,77339418310,4220,4220,4220,4220,0
|
|
20240531,202700,77339418310,4220,4220,4220,4220,0
|
|
20240531,202600,77339418310,4220,4220,4220,4220,0
|
|
20240531,202500,77339418310,4220,4220,4220,4220,0
|
|
20240531,202400,77339418310,4220,4220,4220,4220,0
|
|
20240531,202300,77339418310,4220,4220,4220,4220,0
|
|
20240531,202200,77339418310,4220,4220,4220,4220,0
|
|
20240531,202100,77339418310,4220,4220,4220,4220,0
|
|
20240531,202000,77339418310,4220,4220,4220,4220,0
|
|
20240531,201900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,201800,77339418310,4220,4220,4220,4220,0
|
|
20240531,201700,77339418310,4220,4220,4220,4220,0
|
|
20240531,201600,77339418310,4220,4220,4220,4220,0
|
|
20240531,201500,77339418310,4220,4220,4220,4220,0
|
|
20240531,201400,77339418310,4220,4220,4220,4220,0
|
|
20240531,201300,77339418310,4220,4220,4220,4220,0
|
|
20240531,201200,77339418310,4220,4220,4220,4220,0
|
|
20240531,201100,77339418310,4220,4220,4220,4220,0
|
|
20240531,201000,77339418310,4220,4220,4220,4220,0
|
|
20240531,200900,77339418310,4220,4220,4220,4220,0
|
|
20240531,200800,77339418310,4220,4220,4220,4220,0
|
|
20240531,200700,77339418310,4220,4220,4220,4220,0
|
|
20240531,200600,77339418310,4220,4220,4220,4220,0
|
|
20240531,200500,77339418310,4220,4220,4220,4220,0
|
|
20240531,200400,77339418310,4220,4220,4220,4220,0
|
|
20240531,200300,77339418310,4220,4220,4220,4220,0
|
|
20240531,200200,77339418310,4220,4220,4220,4220,0
|
|
20240531,200100,77339418310,4220,4220,4220,4220,0
|
|
20240531,200000,77339418310,4220,4220,4220,4220,0
|
|
20240531,195900,77339418310,4220,4220,4220,4220,0
|
|
20240531,195800,77339418310,4220,4220,4220,4220,0
|
|
20240531,195700,77339418310,4220,4220,4220,4220,0
|
|
20240531,195600,77339418310,4220,4220,4220,4220,0
|
|
20240531,195500,77339418310,4220,4220,4220,4220,0
|
|
20240531,195400,77339418310,4220,4220,4220,4220,0
|
|
20240531,195300,77339418310,4220,4220,4220,4220,0
|
|
20240531,195200,77339418310,4220,4220,4220,4220,0
|
|
20240531,195100,77339418310,4220,4220,4220,4220,0
|
|
20240531,195000,77339418310,4220,4220,4220,4220,0
|
|
20240531,194900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,194800,77339418310,4220,4220,4220,4220,0
|
|
20240531,194700,77339418310,4220,4220,4220,4220,0
|
|
20240531,194600,77339418310,4220,4220,4220,4220,0
|
|
20240531,194500,77339418310,4220,4220,4220,4220,0
|
|
20240531,194400,77339418310,4220,4220,4220,4220,0
|
|
20240531,194300,77339418310,4220,4220,4220,4220,0
|
|
20240531,194200,77339418310,4220,4220,4220,4220,0
|
|
20240531,194100,77339418310,4220,4220,4220,4220,0
|
|
20240531,194000,77339418310,4220,4220,4220,4220,0
|
|
20240531,193900,77339418310,4220,4220,4220,4220,0
|
|
20240531,193800,77339418310,4220,4220,4220,4220,0
|
|
20240531,193700,77339418310,4220,4220,4220,4220,0
|
|
20240531,193600,77339418310,4220,4220,4220,4220,0
|
|
20240531,193500,77339418310,4220,4220,4220,4220,0
|
|
20240531,193400,77339418310,4220,4220,4220,4220,0
|
|
20240531,193300,77339418310,4220,4220,4220,4220,0
|
|
20240531,193200,77339418310,4220,4220,4220,4220,0
|
|
20240531,193100,77339418310,4220,4220,4220,4220,0
|
|
20240531,193000,77339418310,4220,4220,4220,4220,0
|
|
20240531,192900,77339418310,4220,4220,4220,4220,0
|
|
20240531,192800,77339418310,4220,4220,4220,4220,0
|
|
20240531,192700,77339418310,4220,4220,4220,4220,0
|
|
20240531,192600,77339418310,4220,4220,4220,4220,0
|
|
20240531,192500,77339418310,4220,4220,4220,4220,0
|
|
20240531,192400,77339418310,4220,4220,4220,4220,0
|
|
20240531,192300,77339418310,4220,4220,4220,4220,0
|
|
20240531,192200,77339418310,4220,4220,4220,4220,0
|
|
20240531,192100,77339418310,4220,4220,4220,4220,0
|
|
20240531,192000,77339418310,4220,4220,4220,4220,0
|
|
20240531,191900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,191800,77339418310,4220,4220,4220,4220,0
|
|
20240531,191700,77339418310,4220,4220,4220,4220,0
|
|
20240531,191600,77339418310,4220,4220,4220,4220,0
|
|
20240531,191500,77339418310,4220,4220,4220,4220,0
|
|
20240531,191400,77339418310,4220,4220,4220,4220,0
|
|
20240531,191300,77339418310,4220,4220,4220,4220,0
|
|
20240531,191200,77339418310,4220,4220,4220,4220,0
|
|
20240531,191100,77339418310,4220,4220,4220,4220,0
|
|
20240531,191000,77339418310,4220,4220,4220,4220,0
|
|
20240531,190900,77339418310,4220,4220,4220,4220,0
|
|
20240531,190800,77339418310,4220,4220,4220,4220,0
|
|
20240531,190700,77339418310,4220,4220,4220,4220,0
|
|
20240531,190600,77339418310,4220,4220,4220,4220,0
|
|
20240531,190500,77339418310,4220,4220,4220,4220,0
|
|
20240531,190400,77339418310,4220,4220,4220,4220,0
|
|
20240531,190300,77339418310,4220,4220,4220,4220,0
|
|
20240531,190200,77339418310,4220,4220,4220,4220,0
|
|
20240531,190100,77339418310,4220,4220,4220,4220,0
|
|
20240531,190000,77339418310,4220,4220,4220,4220,0
|
|
20240531,185900,77339418310,4220,4220,4220,4220,0
|
|
20240531,185800,77339418310,4220,4220,4220,4220,0
|
|
20240531,185700,77339418310,4220,4220,4220,4220,0
|
|
20240531,185600,77339418310,4220,4220,4220,4220,0
|
|
20240531,185500,77339418310,4220,4220,4220,4220,0
|
|
20240531,185400,77339418310,4220,4220,4220,4220,0
|
|
20240531,185300,77339418310,4220,4220,4220,4220,0
|
|
20240531,185200,77339418310,4220,4220,4220,4220,0
|
|
20240531,185100,77339418310,4220,4220,4220,4220,0
|
|
20240531,185000,77339418310,4220,4220,4220,4220,0
|
|
20240531,184900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,184800,77339418310,4220,4220,4220,4220,0
|
|
20240531,184700,77339418310,4220,4220,4220,4220,0
|
|
20240531,184600,77339418310,4220,4220,4220,4220,0
|
|
20240531,184500,77339418310,4220,4220,4220,4220,0
|
|
20240531,184400,77339418310,4220,4220,4220,4220,0
|
|
20240531,184300,77339418310,4220,4220,4220,4220,0
|
|
20240531,184200,77339418310,4220,4220,4220,4220,0
|
|
20240531,184100,77339418310,4220,4220,4220,4220,0
|
|
20240531,184000,77339418310,4220,4220,4220,4220,0
|
|
20240531,183900,77339418310,4220,4220,4220,4220,0
|
|
20240531,183800,77339418310,4220,4220,4220,4220,0
|
|
20240531,183700,77339418310,4220,4220,4220,4220,0
|
|
20240531,183600,77339418310,4220,4220,4220,4220,0
|
|
20240531,183500,77339418310,4220,4220,4220,4220,0
|
|
20240531,183400,77339418310,4220,4220,4220,4220,0
|
|
20240531,183300,77339418310,4220,4220,4220,4220,0
|
|
20240531,183200,77339418310,4220,4220,4220,4220,0
|
|
20240531,183100,77339418310,4220,4220,4220,4220,0
|
|
20240531,183000,77339418310,4220,4220,4220,4220,0
|
|
20240531,182900,77339418310,4220,4220,4220,4220,0
|
|
20240531,182800,77339418310,4220,4220,4220,4220,0
|
|
20240531,182700,77339418310,4220,4220,4220,4220,0
|
|
20240531,182600,77339418310,4220,4220,4220,4220,0
|
|
20240531,182500,77339418310,4220,4220,4220,4220,0
|
|
20240531,182400,77339418310,4220,4220,4220,4220,0
|
|
20240531,182300,77339418310,4220,4220,4220,4220,0
|
|
20240531,182200,77339418310,4220,4220,4220,4220,0
|
|
20240531,182100,77339418310,4220,4220,4220,4220,0
|
|
20240531,182000,77339418310,4220,4220,4220,4220,0
|
|
20240531,181900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,181800,77339418310,4220,4220,4220,4220,0
|
|
20240531,181700,77339418310,4220,4220,4220,4220,0
|
|
20240531,181600,77339418310,4220,4220,4220,4220,0
|
|
20240531,181500,77339418310,4220,4220,4220,4220,0
|
|
20240531,181400,77339418310,4220,4220,4220,4220,0
|
|
20240531,181300,77339418310,4220,4220,4220,4220,0
|
|
20240531,181200,77339418310,4220,4220,4220,4220,0
|
|
20240531,181100,77339418310,4220,4220,4220,4220,0
|
|
20240531,181000,77339418310,4220,4220,4220,4220,0
|
|
20240531,180900,77339418310,4220,4220,4220,4220,0
|
|
20240531,180800,77339418310,4220,4220,4220,4220,0
|
|
20240531,180700,77339418310,4220,4220,4220,4220,0
|
|
20240531,180600,77339418310,4220,4220,4220,4220,0
|
|
20240531,180500,77339418310,4220,4220,4220,4220,0
|
|
20240531,180400,77339418310,4220,4220,4220,4220,0
|
|
20240531,180300,77339418310,4220,4220,4220,4220,0
|
|
20240531,180200,77339418310,4220,4220,4220,4220,0
|
|
20240531,180100,77339418310,4220,4220,4220,4220,0
|
|
20240531,180000,77339418310,4220,4220,4220,4220,0
|
|
20240531,175900,77339418310,4220,4220,4220,4220,0
|
|
20240531,175800,77339418310,4220,4220,4220,4220,0
|
|
20240531,175700,77339418310,4220,4220,4220,4220,0
|
|
20240531,175600,77339418310,4220,4220,4220,4220,0
|
|
20240531,175500,77339418310,4220,4220,4220,4220,0
|
|
20240531,175400,77339418310,4220,4220,4220,4220,0
|
|
20240531,175300,77339418310,4220,4220,4220,4220,0
|
|
20240531,175200,77339418310,4220,4220,4220,4220,0
|
|
20240531,175100,77339418310,4220,4220,4220,4220,0
|
|
20240531,175000,77339418310,4220,4220,4220,4220,0
|
|
20240531,174900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,174800,77339418310,4220,4220,4220,4220,0
|
|
20240531,174700,77339418310,4220,4220,4220,4220,0
|
|
20240531,174600,77339418310,4220,4220,4220,4220,0
|
|
20240531,174500,77339418310,4220,4220,4220,4220,0
|
|
20240531,174400,77339418310,4220,4220,4220,4220,0
|
|
20240531,174300,77339418310,4220,4220,4220,4220,0
|
|
20240531,174200,77339418310,4220,4220,4220,4220,0
|
|
20240531,174100,77339418310,4220,4220,4220,4220,0
|
|
20240531,174000,77339418310,4220,4220,4220,4220,0
|
|
20240531,173900,77339418310,4220,4220,4220,4220,0
|
|
20240531,173800,77339418310,4220,4220,4220,4220,0
|
|
20240531,173700,77339418310,4220,4220,4220,4220,0
|
|
20240531,173600,77339418310,4220,4220,4220,4220,0
|
|
20240531,173500,77339418310,4220,4220,4220,4220,0
|
|
20240531,173400,77339418310,4220,4220,4220,4220,0
|
|
20240531,173300,77339418310,4220,4220,4220,4220,0
|
|
20240531,173200,77339418310,4220,4220,4220,4220,0
|
|
20240531,173100,77339418310,4220,4220,4220,4220,0
|
|
20240531,173000,77339418310,4220,4220,4220,4220,0
|
|
20240531,172900,77339418310,4220,4220,4220,4220,0
|
|
20240531,172800,77339418310,4220,4220,4220,4220,0
|
|
20240531,172700,77339418310,4220,4220,4220,4220,0
|
|
20240531,172600,77339418310,4220,4220,4220,4220,0
|
|
20240531,172500,77339418310,4220,4220,4220,4220,0
|
|
20240531,172400,77339418310,4220,4220,4220,4220,0
|
|
20240531,172300,77339418310,4220,4220,4220,4220,0
|
|
20240531,172200,77339418310,4220,4220,4220,4220,0
|
|
20240531,172100,77339418310,4220,4220,4220,4220,0
|
|
20240531,172000,77339418310,4220,4220,4220,4220,0
|
|
20240531,171900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,171800,77339418310,4220,4220,4220,4220,0
|
|
20240531,171700,77339418310,4220,4220,4220,4220,0
|
|
20240531,171600,77339418310,4220,4220,4220,4220,0
|
|
20240531,171500,77339418310,4220,4220,4220,4220,0
|
|
20240531,171400,77339418310,4220,4220,4220,4220,0
|
|
20240531,171300,77339418310,4220,4220,4220,4220,0
|
|
20240531,171200,77339418310,4220,4220,4220,4220,0
|
|
20240531,171100,77339418310,4220,4220,4220,4220,0
|
|
20240531,171000,77339418310,4220,4220,4220,4220,0
|
|
20240531,170900,77339418310,4220,4220,4220,4220,0
|
|
20240531,170800,77339418310,4220,4220,4220,4220,0
|
|
20240531,170700,77339418310,4220,4220,4220,4220,0
|
|
20240531,170600,77339418310,4220,4220,4220,4220,0
|
|
20240531,170500,77339418310,4220,4220,4220,4220,0
|
|
20240531,170400,77339418310,4220,4220,4220,4220,0
|
|
20240531,170300,77339418310,4220,4220,4220,4220,0
|
|
20240531,170200,77339418310,4220,4220,4220,4220,0
|
|
20240531,170100,77339418310,4220,4220,4220,4220,0
|
|
20240531,170000,77339418310,4220,4220,4220,4220,0
|
|
20240531,165900,77339418310,4220,4220,4220,4220,0
|
|
20240531,165800,77339418310,4220,4220,4220,4220,0
|
|
20240531,165700,77339418310,4220,4220,4220,4220,0
|
|
20240531,165600,77339418310,4220,4220,4220,4220,0
|
|
20240531,165500,77339418310,4220,4220,4220,4220,0
|
|
20240531,165400,77339418310,4220,4220,4220,4220,0
|
|
20240531,165300,77339418310,4220,4220,4220,4220,0
|
|
20240531,165200,77339418310,4220,4220,4220,4220,0
|
|
20240531,165100,77339418310,4220,4220,4220,4220,0
|
|
20240531,165000,77339418310,4220,4220,4220,4220,0
|
|
20240531,164900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,164800,77339418310,4220,4220,4220,4220,0
|
|
20240531,164700,77339418310,4220,4220,4220,4220,0
|
|
20240531,164600,77339418310,4220,4220,4220,4220,0
|
|
20240531,164500,77339418310,4220,4220,4220,4220,0
|
|
20240531,164400,77339418310,4220,4220,4220,4220,0
|
|
20240531,164300,77339418310,4220,4220,4220,4220,0
|
|
20240531,164200,77339418310,4220,4220,4220,4220,0
|
|
20240531,164100,77339418310,4220,4220,4220,4220,0
|
|
20240531,164000,77339418310,4220,4220,4220,4220,0
|
|
20240531,163900,77339418310,4220,4220,4220,4220,0
|
|
20240531,163800,77339418310,4220,4220,4220,4220,0
|
|
20240531,163700,77339418310,4220,4220,4220,4220,0
|
|
20240531,163600,77339418310,4220,4220,4220,4220,0
|
|
20240531,163500,77339418310,4220,4220,4220,4220,0
|
|
20240531,163400,77339418310,4220,4220,4220,4220,0
|
|
20240531,163300,77339418310,4220,4220,4220,4220,0
|
|
20240531,163200,77339418310,4220,4220,4220,4220,0
|
|
20240531,163100,77339418310,4220,4220,4220,4220,0
|
|
20240531,163000,77339418310,4220,4220,4220,4220,0
|
|
20240531,162900,77339418310,4220,4220,4220,4220,0
|
|
20240531,162800,77339418310,4220,4220,4220,4220,0
|
|
20240531,162700,77339418310,4220,4220,4220,4220,0
|
|
20240531,162600,77339418310,4220,4220,4220,4220,0
|
|
20240531,162500,77339418310,4220,4220,4220,4220,0
|
|
20240531,162400,77339418310,4220,4220,4220,4220,0
|
|
20240531,162300,77339418310,4220,4220,4220,4220,0
|
|
20240531,162200,77339418310,4220,4220,4220,4220,0
|
|
20240531,162100,77339418310,4220,4220,4220,4220,0
|
|
20240531,162000,77339418310,4220,4220,4220,4220,0
|
|
20240531,161900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,161800,77339418310,4220,4220,4220,4220,0
|
|
20240531,161700,77339418310,4220,4220,4220,4220,0
|
|
20240531,161600,77339418310,4220,4220,4220,4220,0
|
|
20240531,161500,77339418310,4220,4220,4220,4220,0
|
|
20240531,161400,77339418310,4220,4220,4220,4220,0
|
|
20240531,161300,77339418310,4220,4220,4220,4220,0
|
|
20240531,161200,77339418310,4220,4220,4220,4220,0
|
|
20240531,161100,77339418310,4220,4220,4220,4220,0
|
|
20240531,161000,77339418310,4220,4220,4220,4220,0
|
|
20240531,160900,77339418310,4220,4220,4220,4220,0
|
|
20240531,160800,77339418310,4220,4220,4220,4220,0
|
|
20240531,160700,77339418310,4220,4220,4220,4220,0
|
|
20240531,160600,77339418310,4220,4220,4220,4220,0
|
|
20240531,160500,77339418310,4220,4220,4220,4220,0
|
|
20240531,160400,77339418310,4220,4220,4220,4220,0
|
|
20240531,160300,77339418310,4220,4220,4220,4220,0
|
|
20240531,160200,77339418310,4220,4220,4220,4220,0
|
|
20240531,160100,77339418310,4220,4220,4220,4220,0
|
|
20240531,160000,77339418310,4220,4220,4220,4220,0
|
|
20240531,155900,77339418310,4220,4220,4220,4220,0
|
|
20240531,155800,77339418310,4220,4220,4220,4220,0
|
|
20240531,155700,77339418310,4220,4220,4220,4220,0
|
|
20240531,155600,77339418310,4220,4220,4220,4220,0
|
|
20240531,155500,77339418310,4220,4220,4220,4220,0
|
|
20240531,155400,77339418310,4220,4220,4220,4220,0
|
|
20240531,155300,77339418310,4220,4220,4220,4220,0
|
|
20240531,155200,77339418310,4220,4220,4220,4220,0
|
|
20240531,155100,77339418310,4220,4220,4220,4220,0
|
|
20240531,155000,77339418310,4220,4220,4220,4220,0
|
|
20240531,154900,77339418310,4220,4220,4220,4220,92424
|
|
20240531,154800,77339418310,4220,4220,4220,4220,0
|
|
20240531,154700,77339418310,4220,4220,4220,4220,0
|
|
20240531,154600,77339418310,4220,4220,4220,4220,0
|
|
20240531,154500,77339418310,4220,4220,4220,4220,0
|
|
20240531,154400,77339418310,4220,4220,4220,4220,0
|
|
20240531,154300,77339418310,4220,4220,4220,4220,0
|
|
20240531,154200,77339418310,4220,4220,4220,4220,0
|
|
20240531,154100,77339418310,4220,4220,4220,4220,0
|
|
20240531,154000,77339418310,4220,4220,4220,4220,0
|
|
20240531,153900,77339418310,4220,4220,4220,4220,0
|
|
20240531,153800,77339418310,4220,4220,4220,4220,0
|
|
20240531,153700,77339418310,4220,4220,4220,4220,0
|
|
20240531,153600,77339418310,4220,4220,4220,4220,0
|
|
20240531,153500,77339418310,4220,4220,4220,4220,0
|
|
20240531,153400,77339418310,4220,4220,4220,4220,0
|
|
20240531,153300,77339418310,4220,4220,4220,4220,0
|
|
20240531,153200,77339418310,4220,4220,4220,4220,0
|
|
20240531,153100,77339418310,4220,4220,4220,4220,0
|
|
20240531,153000,77339418310,4220,4220,4220,4220,92424
|
|
20240531,152900,76949389030,4210,4210,4210,4210,0
|
|
20240531,152800,76949389030,4210,4210,4210,4210,0
|
|
20240531,152700,76949389030,4210,4210,4210,4210,0
|
|
20240531,152600,76949389030,4210,4210,4210,4210,0
|
|
20240531,152500,76949389030,4210,4210,4210,4210,0
|
|
20240531,152400,76949389030,4210,4210,4210,4210,0
|
|
20240531,152300,76949389030,4210,4210,4210,4210,0
|
|
20240531,152200,76949389030,4210,4210,4210,4210,0
|
|
20240531,152100,76949389030,4210,4210,4210,4210,0
|
|
20240531,152000,76949389030,4210,4210,4210,4210,0
|
|
20240531,151900,76949389030,4210,4205,4215,4200,20513
|
|
20240531,151800,76863136250,4205,4200,4215,4200,25660
|
|
20240531,151700,76755309325,4200,4215,4215,4200,35009
|
|
20240531,151600,76608142955,4220,4220,4225,4210,16301
|
|
20240531,151500,76539425925,4220,4220,4220,4215,20285
|
|
20240531,151400,76453865900,4220,4220,4225,4210,8896
|
|
20240531,151300,76416341240,4220,4215,4225,4215,6265
|
|
20240531,151200,76389906785,4215,4225,4225,4215,13687
|
|
20240531,151100,76332172230,4220,4225,4225,4220,2535
|
|
20240531,151000,76321471585,4225,4225,4230,4220,5034
|
|
20240531,150900,76300200625,4230,4220,4235,4220,14186
|
|
20240531,150800,76240219940,4220,4225,4230,4220,8447
|
|
20240531,150700,76204524310,4225,4215,4230,4215,4594
|
|
20240531,150600,76185120605,4220,4220,4230,4210,33719
|
|
20240531,150500,76042923800,4215,4215,4220,4215,11638
|
|
20240531,150400,75993867190,4220,4220,4225,4215,5917
|
|
20240531,150300,75968896525,4225,4220,4225,4220,7349
|
|
20240531,150200,75937877500,4225,4220,4225,4215,12949
|
|
20240531,150100,75883271115,4215,4220,4225,4215,4643
|
|
20240531,150000,75863676455,4220,4210,4225,4210,12625
|
|
20240531,145900,75810474955,4215,4215,4220,4210,12531
|
|
20240531,145800,75757671000,4220,4215,4220,4210,6825
|
|
20240531,145700,75728905360,4215,4190,4220,4190,22984
|
|
20240531,145600,75632161225,4190,4200,4220,4180,34821
|
|
20240531,145500,75486112610,4210,4190,4215,4190,34702
|
|
20240531,145400,75340357260,4190,4185,4195,4180,73270
|
|
20240531,145300,75033584645,4185,4210,4220,4185,50373
|
|
20240531,145200,74822175060,4210,4215,4225,4205,33150
|
|
20240531,145100,74682731965,4210,4235,4240,4210,33491
|
|
20240531,145000,74541294650,4235,4240,4245,4235,7162
|
|
20240531,144900,74510945370,4250,4245,4255,4240,6985
|
|
20240531,144800,74481287530,4240,4245,4250,4240,4482
|
|
20240531,144700,74462261145,4245,4240,4250,4235,9264
|
|
20240531,144600,74422930460,4240,4250,4255,4240,14721
|
|
20240531,144500,74360432795,4250,4255,4265,4245,14127
|
|
20240531,144400,74300336835,4260,4255,4270,4255,26517
|
|
20240531,144300,74187334775,4260,4255,4260,4240,16797
|
|
20240531,144200,74115960385,4255,4235,4255,4235,19022
|
|
20240531,144100,74035300245,4240,4235,4240,4225,20371
|
|
20240531,144000,73949048035,4235,4220,4235,4220,25651
|
|
20240531,143900,73840576430,4220,4200,4235,4200,20127
|
|
20240531,143800,73755598980,4200,4200,4210,4180,55861
|
|
20240531,143700,73521377870,4200,4240,4250,4200,128397
|
|
20240531,143600,72980837670,4235,4240,4250,4235,12686
|
|
20240531,143500,72927082075,4235,4240,4255,4230,12170
|
|
20240531,143400,72875516035,4250,4255,4260,4245,30709
|
|
20240531,143300,72744924290,4260,4255,4260,4245,15849
|
|
20240531,143200,72677526240,4260,4245,4260,4235,9869
|
|
20240531,143100,72635592220,4250,4245,4260,4225,38267
|
|
20240531,143000,72473614195,4245,4235,4250,4230,14209
|
|
20240531,142900,72413412695,4235,4250,4260,4230,38609
|
|
20240531,142800,72249701530,4250,4250,4265,4240,29699
|
|
20240531,142700,72123512500,4265,4250,4270,4250,31591
|
|
20240531,142600,71988955860,4275,4275,4280,4250,23633
|
|
20240531,142500,71888113475,4275,4250,4290,4235,21204
|
|
20240531,142400,71797735590,4235,4295,4295,4225,117655
|
|
20240531,142300,71297102720,4295,4285,4315,4275,31647
|
|
20240531,142200,71161330565,4290,4340,4350,4285,111173
|
|
20240531,142100,70681578520,4340,4360,4360,4340,36071
|
|
20240531,142000,70524692500,4360,4355,4365,4355,8560
|
|
20240531,141900,70487367835,4360,4350,4360,4350,8576
|
|
20240531,141800,70450030505,4350,4355,4360,4350,34049
|
|
20240531,141700,70301779615,4355,4365,4365,4355,8044
|
|
20240531,141600,70266721420,4355,4365,4365,4355,6635
|
|
20240531,141500,70237793150,4365,4360,4365,4360,2707
|
|
20240531,141400,70225986495,4360,4365,4365,4360,18277
|
|
20240531,141300,70146286700,4365,4370,4375,4365,29690
|
|
20240531,141200,70016667960,4375,4370,4375,4370,3051
|
|
20240531,141100,70003332240,4370,4370,4375,4370,1394
|
|
20240531,141000,69997239225,4370,4370,4375,4365,5936
|
|
20240531,140900,69971311735,4370,4375,4380,4370,20540
|
|
20240531,140800,69881529785,4380,4380,4385,4375,11967
|
|
20240531,140700,69829127040,4380,4385,4385,4380,391
|
|
20240531,140600,69827412830,4380,4385,4385,4380,1807
|
|
20240531,140500,69819489885,4380,4380,4385,4380,527
|
|
20240531,140400,69817181045,4380,4380,4385,4380,4529
|
|
20240531,140300,69797329750,4385,4375,4385,4375,7286
|
|
20240531,140200,69765432130,4370,4370,4375,4370,6172
|
|
20240531,140100,69738454020,4375,4370,4375,4370,1191
|
|
20240531,140000,69733246970,4370,4370,4375,4370,7094
|
|
20240531,135900,69702244625,4375,4380,4380,4370,16054
|
|
20240531,135800,69632007475,4380,4380,4380,4375,4004
|
|
20240531,135700,69614471920,4380,4380,4380,4375,1891
|
|
20240531,135600,69606189885,4375,4375,4380,4375,3049
|
|
20240531,135500,69592842410,4380,4385,4385,4375,2301
|
|
20240531,135400,69582762565,4380,4380,4385,4380,6017
|
|
20240531,135300,69556407245,4380,4375,4385,4375,1540
|
|
20240531,135200,69549665495,4380,4375,4380,4375,2575
|
|
20240531,135100,69538396355,4380,4385,4385,4375,1962
|
|
20240531,135000,69529801610,4380,4385,4385,4380,1130
|
|
20240531,134900,69524850175,4380,4375,4385,4375,2325
|
|
20240531,134800,69514667295,4380,4375,4380,4375,2235
|
|
20240531,134700,69504886095,4375,4390,4390,4370,13972
|
|
20240531,134600,69443743180,4380,4380,4390,4375,7758
|
|
20240531,134500,69409738385,4385,4380,4385,4375,1492
|
|
20240531,134400,69403208060,4375,4375,4380,4375,2277
|
|
20240531,134300,69393241505,4375,4375,4380,4365,10836
|
|
20240531,134200,69345880365,4370,4380,4380,4370,8068
|
|
20240531,134100,69310588730,4380,4385,4390,4375,3368
|
|
20240531,134000,69295842195,4385,4385,4390,4380,1119
|
|
20240531,133900,69290934515,4385,4380,4385,4380,6323
|
|
20240531,133800,69263230295,4380,4380,4385,4380,5971
|
|
20240531,133700,69237075880,4380,4390,4390,4380,9560
|
|
20240531,133600,69195145260,4390,4395,4395,4390,5688
|
|
20240531,133500,69170170830,4395,4390,4400,4390,4443
|
|
20240531,133400,69150639500,4395,4400,4400,4390,3385
|
|
20240531,133300,69135773045,4395,4400,4400,4395,4038
|
|
20240531,133200,69118018450,4395,4395,4400,4395,1615
|
|
20240531,133100,69110920465,4395,4400,4400,4395,3629
|
|
20240531,133000,69094964680,4395,4405,4405,4395,4612
|
|
20240531,132900,69074669540,4405,4395,4405,4395,966
|
|
20240531,132800,69070420585,4390,4390,4400,4390,3004
|
|
20240531,132700,69057226960,4390,4400,4400,4390,1877
|
|
20240531,132600,69048977080,4400,4395,4400,4395,1134
|
|
20240531,132500,69043991765,4395,4395,4395,4385,4302
|
|
20240531,132400,69025105840,4390,4385,4390,4380,3642
|
|
20240531,132300,69009129040,4385,4385,4385,4380,1581
|
|
20240531,132200,69002197415,4385,4395,4395,4380,15695
|
|
20240531,132100,68933381625,4395,4395,4400,4395,3930
|
|
20240531,132000,68916103110,4400,4400,4410,4400,6718
|
|
20240531,131900,68886540670,4400,4395,4405,4395,1689
|
|
20240531,131800,68879109230,4395,4400,4400,4395,3746
|
|
20240531,131700,68862628830,4400,4395,4400,4395,584
|
|
20240531,131600,68860060930,4395,4405,4405,4395,8731
|
|
20240531,131500,68821638965,4410,4410,4410,4405,3002
|
|
20240531,131400,68808408225,4410,4420,4420,4405,1112
|
|
20240531,131300,68803502840,4420,4420,4420,4405,23329
|
|
20240531,131200,68700533950,4420,4415,4430,4415,35128
|
|
20240531,131100,68545213870,4415,4435,4435,4410,37916
|
|
20240531,131000,68377440450,4435,4410,4435,4410,20016
|
|
20240531,130900,68288844605,4415,4400,4415,4400,20879
|
|
20240531,130800,68196862705,4400,4400,4405,4400,3920
|
|
20240531,130700,68179605105,4400,4400,4400,4395,5133
|
|
20240531,130600,68157031730,4400,4395,4400,4390,2763
|
|
20240531,130500,68144880060,4395,4395,4400,4395,2231
|
|
20240531,130400,68135068260,4390,4385,4390,4385,4172
|
|
20240531,130300,68116755395,4390,4390,4395,4385,5669
|
|
20240531,130200,68091865015,4395,4390,4395,4385,678
|
|
20240531,130100,68088887850,4385,4380,4390,4380,9955
|
|
20240531,130000,68045199140,4390,4385,4400,4385,5443
|
|
20240531,125900,68021320905,4385,4395,4395,4375,6338
|
|
20240531,125800,67993545050,4395,4400,4400,4395,1287
|
|
20240531,125700,67987887955,4395,4395,4400,4395,3998
|
|
20240531,125600,67970313720,4395,4400,4405,4385,6676
|
|
20240531,125500,67940964795,4395,4405,4410,4395,12786
|
|
20240531,125400,67884676495,4405,4395,4405,4395,4041
|
|
20240531,125300,67866890765,4395,4390,4405,4390,9212
|
|
20240531,125200,67826369945,4395,4380,4395,4370,4475
|
|
20240531,125100,67806763655,4380,4380,4380,4370,3664
|
|
20240531,125000,67790725285,4380,4375,4380,4375,1827
|
|
20240531,124900,67782726560,4375,4370,4375,4365,556
|
|
20240531,124800,67780296455,4380,4365,4380,4365,5473
|
|
20240531,124700,67756365180,4370,4370,4370,4360,10817
|
|
20240531,124600,67709181445,4365,4365,4370,4360,17942
|
|
20240531,124500,67630901520,4370,4365,4375,4365,7574
|
|
20240531,124400,67597833215,4365,4365,4370,4365,2153
|
|
20240531,124300,67588434340,4365,4370,4370,4365,5243
|
|
20240531,124200,67565542085,4370,4370,4375,4370,3932
|
|
20240531,124100,67548358370,4370,4365,4375,4365,3242
|
|
20240531,124000,67534202500,4365,4370,4380,4365,4137
|
|
20240531,123900,67516114305,4370,4370,4375,4370,10166
|
|
20240531,123800,67471688240,4370,4375,4375,4370,3285
|
|
20240531,123700,67457327635,4375,4375,4380,4375,1048
|
|
20240531,123600,67452742000,4370,4375,4380,4370,6662
|
|
20240531,123500,67423595600,4375,4380,4380,4375,1332
|
|
20240531,123400,67417767305,4380,4375,4380,4375,2338
|
|
20240531,123300,67407534640,4375,4380,4380,4375,6429
|
|
20240531,123200,67379406520,4380,4380,4385,4370,10793
|
|
20240531,123100,67332178400,4380,4380,4385,4375,4323
|
|
20240531,123000,67313252655,4380,4380,4380,4375,1150
|
|
20240531,122900,67308219070,4385,4375,4385,4370,4745
|
|
20240531,122800,67287461310,4375,4370,4380,4370,2793
|
|
20240531,122700,67275242715,4385,4385,4385,4370,15003
|
|
20240531,122600,67209558255,4380,4380,4395,4380,5080
|
|
20240531,122500,67187281405,4385,4380,4385,4380,310
|
|
20240531,122400,67185922560,4380,4385,4385,4375,2653
|
|
20240531,122300,67174300535,4380,4390,4390,4380,972
|
|
20240531,122200,67170041575,4390,4390,4390,4380,2672
|
|
20240531,122100,67158330340,4390,4380,4390,4380,4383
|
|
20240531,122000,67139117075,4375,4375,4380,4375,2415
|
|
20240531,121900,67128542385,4380,4380,4380,4370,307
|
|
20240531,121800,67127199470,4380,4380,4380,4370,2769
|
|
20240531,121700,67115088735,4380,4375,4385,4370,8362
|
|
20240531,121600,67078520905,4375,4375,4380,4375,3009
|
|
20240531,121500,67065352825,4375,4375,4380,4370,9116
|
|
20240531,121400,67025483405,4375,4385,4385,4375,14849
|
|
20240531,121300,66960457875,4385,4390,4390,4385,4868
|
|
20240531,121200,66939105560,4385,4385,4395,4385,1414
|
|
20240531,121100,66932900720,4385,4390,4395,4385,3012
|
|
20240531,121000,66919681625,4395,4390,4400,4390,3984
|
|
20240531,120900,66902185355,4395,4405,4405,4395,13199
|
|
20240531,120800,66844117980,4405,4405,4410,4400,3605
|
|
20240531,120700,66828237050,4400,4420,4420,4400,5501
|
|
20240531,120600,66803997275,4420,4420,4420,4405,7336
|
|
20240531,120500,66771616940,4410,4420,4430,4410,21808
|
|
20240531,120400,66675194095,4420,4405,4420,4405,10808
|
|
20240531,120300,66627459420,4410,4405,4410,4400,2659
|
|
20240531,120200,66615742725,4400,4400,4405,4400,2905
|
|
20240531,120100,66602951475,4410,4395,4410,4395,7831
|
|
20240531,120000,66568456120,4400,4390,4400,4385,7047
|
|
20240531,115900,66537486315,4385,4390,4390,4380,2961
|
|
20240531,115800,66524500610,4385,4385,4390,4380,5523
|
|
20240531,115700,66500297070,4385,4385,4390,4385,1131
|
|
20240531,115600,66495337085,4380,4380,4390,4375,1689
|
|
20240531,115500,66487929630,4380,4380,4390,4375,9248
|
|
20240531,115400,66447453250,4380,4395,4395,4380,1405
|
|
20240531,115300,66441287865,4390,4375,4395,4375,5931
|
|
20240531,115200,66415262370,4380,4380,4385,4380,1259
|
|
20240531,115100,66409746880,4380,4370,4385,4370,1545
|
|
20240531,115000,66402980470,4370,4375,4380,4370,10013
|
|
20240531,114900,66359175185,4380,4385,4385,4375,8356
|
|
20240531,114800,66322583250,4395,4390,4395,4385,6028
|
|
20240531,114700,66296124890,4390,4390,4395,4390,942
|
|
20240531,114600,66291989460,4390,4395,4395,4390,2023
|
|
20240531,114500,66283106720,4395,4400,4400,4390,2341
|
|
20240531,114400,66272809715,4395,4390,4400,4385,4218
|
|
20240531,114300,66254287200,4400,4405,4405,4390,12378
|
|
20240531,114200,66199858455,4400,4400,4405,4400,6996
|
|
20240531,114100,66169053295,4405,4400,4405,4395,8569
|
|
20240531,114000,66131325735,4395,4385,4395,4380,10230
|
|
20240531,113900,66086412905,4385,4390,4390,4380,2453
|
|
20240531,113800,66075661340,4385,4380,4390,4380,7147
|
|
20240531,113700,66044323950,4380,4385,4385,4380,2430
|
|
20240531,113600,66033676635,4385,4365,4385,4365,5377
|
|
20240531,113500,66010167605,4365,4370,4370,4365,1028
|
|
20240531,113400,66005678315,4375,4375,4380,4365,852
|
|
20240531,113300,66001951390,4380,4360,4380,4350,14625
|
|
20240531,113200,65938218670,4360,4365,4380,4360,36342
|
|
20240531,113100,65779571770,4360,4375,4385,4360,18244
|
|
20240531,113000,65699800670,4375,4370,4380,4365,19011
|
|
20240531,112900,65616657015,4375,4365,4385,4360,37172
|
|
20240531,112800,65454030840,4360,4350,4365,4330,34752
|
|
20240531,112700,65303169600,4345,4355,4360,4340,18053
|
|
20240531,112600,65224698735,4350,4350,4370,4335,30558
|
|
20240531,112500,65091661165,4350,4350,4355,4335,44337
|
|
20240531,112400,64899148600,4340,4370,4375,4335,86822
|
|
20240531,112300,64521478750,4375,4380,4395,4360,51612
|
|
20240531,112200,64295960190,4380,4390,4390,4370,59531
|
|
20240531,112100,64035121440,4390,4390,4395,4385,6186
|
|
20240531,112000,64007962000,4395,4395,4400,4385,12517
|
|
20240531,111900,63952993610,4400,4405,4405,4390,3253
|
|
20240531,111800,63938690365,4405,4385,4415,4385,6863
|
|
20240531,111700,63908500555,4390,4385,4390,4380,11817
|
|
20240531,111600,63856675260,4385,4395,4400,4385,10746
|
|
20240531,111500,63809497565,4400,4405,4405,4395,2208
|
|
20240531,111400,63799781870,4400,4405,4415,4390,10696
|
|
20240531,111300,63752672925,4405,4405,4420,4405,5515
|
|
20240531,111200,63728355730,4410,4395,4410,4390,12579
|
|
20240531,111100,63673007760,4400,4390,4400,4390,3935
|
|
20240531,111000,63655720825,4390,4405,4405,4390,8682
|
|
20240531,110900,63617551030,4405,4405,4420,4400,27218
|
|
20240531,110800,63497602505,4405,4405,4410,4400,11000
|
|
20240531,110700,63449180730,4400,4395,4410,4395,8359
|
|
20240531,110600,63412388180,4395,4390,4395,4390,2256
|
|
20240531,110500,63402478495,4390,4380,4395,4380,9943
|
|
20240531,110400,63358886395,4385,4385,4395,4380,5893
|
|
20240531,110300,63333045360,4395,4395,4395,4380,14083
|
|
20240531,110200,63271238530,4395,4385,4400,4375,36836
|
|
20240531,110100,63109746765,4385,4400,4400,4380,37814
|
|
20240531,110000,62943845510,4395,4405,4410,4395,24426
|
|
20240531,105900,62836380995,4410,4395,4410,4385,30969
|
|
20240531,105800,62700265765,4395,4410,4410,4385,37505
|
|
20240531,105700,62535557190,4410,4425,4425,4395,121475
|
|
20240531,105600,62000273500,4425,4420,4430,4420,14148
|
|
20240531,105500,61937728880,4425,4420,4430,4420,18651
|
|
20240531,105400,61855287130,4425,4430,4435,4425,17958
|
|
20240531,105300,61775785430,4430,4430,4435,4425,14858
|
|
20240531,105200,61709967525,4435,4430,4445,4430,9863
|
|
20240531,105100,61666232105,4430,4445,4445,4425,7753
|
|
20240531,105000,61631855880,4440,4450,4455,4440,9681
|
|
20240531,104900,61588790340,4450,4440,4460,4430,10172
|
|
20240531,104800,61543545985,4440,4430,4445,4420,38053
|
|
20240531,104700,61375043050,4425,4455,4460,4425,78456
|
|
20240531,104600,61026291415,4450,4465,4465,4450,10233
|
|
20240531,104500,60980697375,4465,4455,4465,4455,10036
|
|
20240531,104400,60935910010,4455,4465,4470,4455,20433
|
|
20240531,104300,60844787375,4465,4480,4485,4465,6801
|
|
20240531,104200,60814349040,4480,4470,4480,4470,5339
|
|
20240531,104100,60790451430,4475,4470,4475,4460,10028
|
|
20240531,104000,60745641315,4475,4455,4480,4455,5739
|
|
20240531,103900,60719998760,4465,4470,4470,4460,13430
|
|
20240531,103800,60660072190,4470,4455,4470,4455,3318
|
|
20240531,103700,60645250870,4455,4470,4470,4455,12145
|
|
20240531,103600,60591042820,4470,4460,4470,4455,30878
|
|
20240531,103500,60453430025,4465,4465,4470,4460,19305
|
|
20240531,103400,60367284310,4465,4470,4470,4465,14085
|
|
20240531,103300,60304361365,4470,4480,4480,4470,28954
|
|
20240531,103200,60174785175,4480,4490,4495,4480,4790
|
|
20240531,103100,60153289660,4490,4485,4500,4480,19935
|
|
20240531,103000,60063877380,4485,4510,4510,4485,12395
|
|
20240531,102900,60008140565,4505,4505,4510,4505,9071
|
|
20240531,102800,59967234465,4505,4500,4510,4495,7718
|
|
20240531,102700,59932487710,4500,4485,4500,4480,12675
|
|
20240531,102600,59875576460,4485,4495,4500,4480,25170
|
|
20240531,102500,59762598175,4500,4505,4505,4495,11003
|
|
20240531,102400,59713089360,4500,4495,4510,4490,13747
|
|
20240531,102300,59651223320,4500,4510,4510,4495,11198
|
|
20240531,102200,59600813575,4505,4510,4515,4505,8327
|
|
20240531,102100,59563272570,4505,4515,4515,4500,29372
|
|
20240531,102000,59430897940,4515,4500,4515,4490,25622
|
|
20240531,101900,59315583990,4500,4500,4500,4485,26879
|
|
20240531,101800,59194783725,4500,4500,4510,4495,27897
|
|
20240531,101700,59069165705,4495,4510,4515,4490,44745
|
|
20240531,101600,58867480360,4505,4485,4515,4480,65480
|
|
20240531,101500,58572863885,4485,4485,4485,4480,10678
|
|
20240531,101400,58525009380,4480,4485,4490,4480,16528
|
|
20240531,101300,58450915105,4485,4485,4485,4480,18403
|
|
20240531,101200,58368385435,4485,4470,4485,4465,18646
|
|
20240531,101100,58284913505,4470,4475,4475,4460,7583
|
|
20240531,101000,58251052175,4465,4460,4475,4460,6736
|
|
20240531,100900,58220980640,4465,4485,4485,4465,38606
|
|
20240531,100800,58048171555,4485,4475,4490,4470,26725
|
|
20240531,100700,57928419080,4475,4460,4480,4460,20612
|
|
20240531,100600,57836215735,4455,4475,4475,4450,37012
|
|
20240531,100500,57671116555,4470,4475,4480,4470,34644
|
|
20240531,100400,57516021450,4475,4470,4475,4465,26306
|
|
20240531,100300,57398323255,4465,4460,4475,4460,14657
|
|
20240531,100200,57332877625,4460,4470,4475,4460,44995
|
|
20240531,100100,57131915645,4465,4455,4470,4450,54249
|
|
20240531,100000,56890077855,4455,4440,4455,4440,33979
|
|
20240531,095900,56738974025,4440,4440,4445,4430,32843
|
|
20240531,095800,56593237280,4440,4440,4450,4435,36961
|
|
20240531,095700,56429093535,4440,4445,4455,4435,32596
|
|
20240531,095600,56284223730,4440,4425,4450,4420,58745
|
|
20240531,095500,56023458050,4425,4415,4430,4415,20706
|
|
20240531,095400,55931928305,4415,4420,4420,4410,29592
|
|
20240531,095300,55801205950,4410,4420,4430,4410,54998
|
|
20240531,095200,55558301625,4425,4415,4435,4405,132990
|
|
20240531,095100,54970934450,4415,4410,4415,4395,95195
|
|
20240531,095000,54551658225,4410,4435,4435,4410,100261
|
|
20240531,094900,54108615035,4435,4460,4480,4435,98285
|
|
20240531,094800,53670950380,4460,4475,4480,4450,78297
|
|
20240531,094700,53321167090,4480,4490,4495,4475,47063
|
|
20240531,094600,53110135055,4495,4475,4500,4470,61763
|
|
20240531,094500,52832881245,4470,4480,4485,4460,45148
|
|
20240531,094400,52631107590,4485,4480,4490,4475,51695
|
|
20240531,094300,52399358155,4480,4475,4495,4470,95228
|
|
20240531,094200,51972314690,4475,4460,4475,4450,118308
|
|
20240531,094100,51444462405,4465,4455,4470,4445,132875
|
|
20240531,094000,50852503885,4450,4510,4515,4450,288992
|
|
20240531,093900,49555192700,4515,4515,4525,4505,124838
|
|
20240531,093800,48991800450,4515,4525,4530,4510,176725
|
|
20240531,093700,48193884415,4530,4545,4550,4525,106303
|
|
20240531,093600,47711477175,4545,4555,4560,4540,150578
|
|
20240531,093500,47026545520,4555,4575,4580,4555,174065
|
|
20240531,093400,46232224600,4570,4615,4615,4570,159286
|
|
20240531,093300,45501514290,4610,4615,4615,4585,110515
|
|
20240531,093200,44993116675,4610,4615,4625,4605,136666
|
|
20240531,093100,44362412995,4615,4600,4615,4590,157617
|
|
20240531,093000,43637074530,4595,4610,4615,4585,202698
|
|
20240531,092900,42704721700,4605,4615,4655,4605,202335
|
|
20240531,092800,41768861040,4610,4665,4700,4605,299300
|
|
20240531,092700,40378055800,4665,4710,4710,4665,143470
|
|
20240531,092600,39705530850,4705,4730,4735,4680,147167
|
|
20240531,092500,39013491170,4735,4765,4765,4715,141396
|
|
20240531,092400,38344340680,4760,4735,4780,4720,294083
|
|
20240531,092300,36946099430,4740,4715,4760,4715,286678
|
|
20240531,092200,35587504435,4715,4675,4740,4670,224211
|
|
20240531,092100,34532158650,4680,4690,4695,4670,159607
|
|
20240531,092000,33785172810,4685,4705,4710,4655,404317
|
|
20240531,091900,31892490920,4705,4755,4755,4705,215345
|
|
20240531,091800,30875946150,4760,4755,4760,4730,154966
|
|
20240531,091700,30139969980,4760,4755,4775,4710,306754
|
|
20240531,091600,28684847110,4755,4740,4790,4735,259299
|
|
20240531,091500,27450216380,4740,4730,4800,4725,523166
|
|
20240531,091400,24952843490,4735,4730,4785,4725,330538
|
|
20240531,091300,23380805330,4730,4695,4765,4695,331821
|
|
20240531,091200,21810390505,4700,4770,4775,4680,565025
|
|
20240531,091100,19143767670,4770,4780,4795,4745,664518
|
|
20240531,091000,15970617300,4780,4655,4795,4605,780049
|
|
20240531,090900,12302738650,4665,4545,4675,4510,532986
|
|
20240531,090800,9854630600,4535,4505,4545,4495,168264
|
|
20240531,090700,9094597980,4500,4515,4535,4490,201635
|
|
20240531,090600,8185361955,4510,4515,4610,4500,535842
|
|
20240531,090500,5743780250,4510,4525,4540,4480,318855
|
|
20240531,090400,4304714240,4530,4435,4540,4420,334580
|
|
20240531,090300,2803498945,4435,4465,4475,4420,172561
|
|
20240531,090200,2035225760,4465,4440,4485,4430,265748
|
|
20240531,090100,849018615,4430,4360,4440,4345,100815
|
|
20240531,090000,404837150,4365,4370,4375,4325,91866
|