706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,204200,49056088090,10710,10710,10710,10710,0
|
|
20240529,204100,49056088090,10710,10710,10710,10710,0
|
|
20240529,204000,49056088090,10710,10710,10710,10710,0
|
|
20240529,203900,49056088090,10710,10710,10710,10710,0
|
|
20240529,203800,49056088090,10710,10710,10710,10710,0
|
|
20240529,203700,49056088090,10710,10710,10710,10710,0
|
|
20240529,203600,49056088090,10710,10710,10710,10710,0
|
|
20240529,203500,49056088090,10710,10710,10710,10710,0
|
|
20240529,203400,49056088090,10710,10710,10710,10710,0
|
|
20240529,203300,49056088090,10710,10710,10710,10710,0
|
|
20240529,203200,49056088090,10710,10710,10710,10710,0
|
|
20240529,203100,49056088090,10710,10710,10710,10710,0
|
|
20240529,203000,49056088090,10710,10710,10710,10710,0
|
|
20240529,202900,49056088090,10710,10710,10710,10710,0
|
|
20240529,202800,49056088090,10710,10710,10710,10710,0
|
|
20240529,202700,49056088090,10710,10710,10710,10710,0
|
|
20240529,202600,49056088090,10710,10710,10710,10710,0
|
|
20240529,202500,49056088090,10710,10710,10710,10710,0
|
|
20240529,202400,49056088090,10710,10710,10710,10710,0
|
|
20240529,202300,49056088090,10710,10710,10710,10710,0
|
|
20240529,202200,49056088090,10710,10710,10710,10710,0
|
|
20240529,202100,49056088090,10710,10710,10710,10710,0
|
|
20240529,202000,49056088090,10710,10710,10710,10710,0
|
|
20240529,201900,49056088090,10710,10710,10710,10710,0
|
|
20240529,201800,49056088090,10710,10710,10710,10710,0
|
|
20240529,201700,49056088090,10710,10710,10710,10710,0
|
|
20240529,201600,49056088090,10710,10710,10710,10710,0
|
|
20240529,201500,49056088090,10710,10710,10710,10710,0
|
|
20240529,201400,49056088090,10710,10710,10710,10710,0
|
|
20240529,201300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,201200,49056088090,10710,10710,10710,10710,0
|
|
20240529,201100,49056088090,10710,10710,10710,10710,0
|
|
20240529,201000,49056088090,10710,10710,10710,10710,0
|
|
20240529,200900,49056088090,10710,10710,10710,10710,0
|
|
20240529,200800,49056088090,10710,10710,10710,10710,0
|
|
20240529,200700,49056088090,10710,10710,10710,10710,0
|
|
20240529,200600,49056088090,10710,10710,10710,10710,0
|
|
20240529,200500,49056088090,10710,10710,10710,10710,0
|
|
20240529,200400,49056088090,10710,10710,10710,10710,0
|
|
20240529,200300,49056088090,10710,10710,10710,10710,0
|
|
20240529,200200,49056088090,10710,10710,10710,10710,0
|
|
20240529,200100,49056088090,10710,10710,10710,10710,0
|
|
20240529,200000,49056088090,10710,10710,10710,10710,0
|
|
20240529,195900,49056088090,10710,10710,10710,10710,0
|
|
20240529,195800,49056088090,10710,10710,10710,10710,0
|
|
20240529,195700,49056088090,10710,10710,10710,10710,0
|
|
20240529,195600,49056088090,10710,10710,10710,10710,0
|
|
20240529,195500,49056088090,10710,10710,10710,10710,0
|
|
20240529,195400,49056088090,10710,10710,10710,10710,0
|
|
20240529,195300,49056088090,10710,10710,10710,10710,0
|
|
20240529,195200,49056088090,10710,10710,10710,10710,0
|
|
20240529,195100,49056088090,10710,10710,10710,10710,0
|
|
20240529,195000,49056088090,10710,10710,10710,10710,0
|
|
20240529,194900,49056088090,10710,10710,10710,10710,0
|
|
20240529,194800,49056088090,10710,10710,10710,10710,0
|
|
20240529,194700,49056088090,10710,10710,10710,10710,0
|
|
20240529,194600,49056088090,10710,10710,10710,10710,0
|
|
20240529,194500,49056088090,10710,10710,10710,10710,0
|
|
20240529,194400,49056088090,10710,10710,10710,10710,0
|
|
20240529,194300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,194200,49056088090,10710,10710,10710,10710,0
|
|
20240529,194100,49056088090,10710,10710,10710,10710,0
|
|
20240529,194000,49056088090,10710,10710,10710,10710,0
|
|
20240529,193900,49056088090,10710,10710,10710,10710,0
|
|
20240529,193800,49056088090,10710,10710,10710,10710,0
|
|
20240529,193700,49056088090,10710,10710,10710,10710,0
|
|
20240529,193600,49056088090,10710,10710,10710,10710,0
|
|
20240529,193500,49056088090,10710,10710,10710,10710,0
|
|
20240529,193400,49056088090,10710,10710,10710,10710,0
|
|
20240529,193300,49056088090,10710,10710,10710,10710,0
|
|
20240529,193200,49056088090,10710,10710,10710,10710,0
|
|
20240529,193100,49056088090,10710,10710,10710,10710,0
|
|
20240529,193000,49056088090,10710,10710,10710,10710,0
|
|
20240529,192900,49056088090,10710,10710,10710,10710,0
|
|
20240529,192800,49056088090,10710,10710,10710,10710,0
|
|
20240529,192700,49056088090,10710,10710,10710,10710,0
|
|
20240529,192600,49056088090,10710,10710,10710,10710,0
|
|
20240529,192500,49056088090,10710,10710,10710,10710,0
|
|
20240529,192400,49056088090,10710,10710,10710,10710,0
|
|
20240529,192300,49056088090,10710,10710,10710,10710,0
|
|
20240529,192200,49056088090,10710,10710,10710,10710,0
|
|
20240529,192100,49056088090,10710,10710,10710,10710,0
|
|
20240529,192000,49056088090,10710,10710,10710,10710,0
|
|
20240529,191900,49056088090,10710,10710,10710,10710,0
|
|
20240529,191800,49056088090,10710,10710,10710,10710,0
|
|
20240529,191700,49056088090,10710,10710,10710,10710,0
|
|
20240529,191600,49056088090,10710,10710,10710,10710,0
|
|
20240529,191500,49056088090,10710,10710,10710,10710,0
|
|
20240529,191400,49056088090,10710,10710,10710,10710,0
|
|
20240529,191300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,191200,49056088090,10710,10710,10710,10710,0
|
|
20240529,191100,49056088090,10710,10710,10710,10710,0
|
|
20240529,191000,49056088090,10710,10710,10710,10710,0
|
|
20240529,190900,49056088090,10710,10710,10710,10710,0
|
|
20240529,190800,49056088090,10710,10710,10710,10710,0
|
|
20240529,190700,49056088090,10710,10710,10710,10710,0
|
|
20240529,190600,49056088090,10710,10710,10710,10710,0
|
|
20240529,190500,49056088090,10710,10710,10710,10710,0
|
|
20240529,190400,49056088090,10710,10710,10710,10710,0
|
|
20240529,190300,49056088090,10710,10710,10710,10710,0
|
|
20240529,190200,49056088090,10710,10710,10710,10710,0
|
|
20240529,190100,49056088090,10710,10710,10710,10710,0
|
|
20240529,190000,49056088090,10710,10710,10710,10710,0
|
|
20240529,185900,49056088090,10710,10710,10710,10710,0
|
|
20240529,185800,49056088090,10710,10710,10710,10710,0
|
|
20240529,185700,49056088090,10710,10710,10710,10710,0
|
|
20240529,185600,49056088090,10710,10710,10710,10710,0
|
|
20240529,185500,49056088090,10710,10710,10710,10710,0
|
|
20240529,185400,49056088090,10710,10710,10710,10710,0
|
|
20240529,185300,49056088090,10710,10710,10710,10710,0
|
|
20240529,185200,49056088090,10710,10710,10710,10710,0
|
|
20240529,185100,49056088090,10710,10710,10710,10710,0
|
|
20240529,185000,49056088090,10710,10710,10710,10710,0
|
|
20240529,184900,49056088090,10710,10710,10710,10710,0
|
|
20240529,184800,49056088090,10710,10710,10710,10710,0
|
|
20240529,184700,49056088090,10710,10710,10710,10710,0
|
|
20240529,184600,49056088090,10710,10710,10710,10710,0
|
|
20240529,184500,49056088090,10710,10710,10710,10710,0
|
|
20240529,184400,49056088090,10710,10710,10710,10710,0
|
|
20240529,184300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,184200,49056088090,10710,10710,10710,10710,0
|
|
20240529,184100,49056088090,10710,10710,10710,10710,0
|
|
20240529,184000,49056088090,10710,10710,10710,10710,0
|
|
20240529,183900,49056088090,10710,10710,10710,10710,0
|
|
20240529,183800,49056088090,10710,10710,10710,10710,0
|
|
20240529,183700,49056088090,10710,10710,10710,10710,0
|
|
20240529,183600,49056088090,10710,10710,10710,10710,0
|
|
20240529,183500,49056088090,10710,10710,10710,10710,0
|
|
20240529,183400,49056088090,10710,10710,10710,10710,0
|
|
20240529,183300,49056088090,10710,10710,10710,10710,0
|
|
20240529,183200,49056088090,10710,10710,10710,10710,0
|
|
20240529,183100,49056088090,10710,10710,10710,10710,0
|
|
20240529,183000,49056088090,10710,10710,10710,10710,0
|
|
20240529,182900,49056088090,10710,10710,10710,10710,0
|
|
20240529,182800,49056088090,10710,10710,10710,10710,0
|
|
20240529,182700,49056088090,10710,10710,10710,10710,0
|
|
20240529,182600,49056088090,10710,10710,10710,10710,0
|
|
20240529,182500,49056088090,10710,10710,10710,10710,0
|
|
20240529,182400,49056088090,10710,10710,10710,10710,0
|
|
20240529,182300,49056088090,10710,10710,10710,10710,0
|
|
20240529,182200,49056088090,10710,10710,10710,10710,0
|
|
20240529,182100,49056088090,10710,10710,10710,10710,0
|
|
20240529,182000,49056088090,10710,10710,10710,10710,0
|
|
20240529,181900,49056088090,10710,10710,10710,10710,0
|
|
20240529,181800,49056088090,10710,10710,10710,10710,0
|
|
20240529,181700,49056088090,10710,10710,10710,10710,0
|
|
20240529,181600,49056088090,10710,10710,10710,10710,0
|
|
20240529,181500,49056088090,10710,10710,10710,10710,0
|
|
20240529,181400,49056088090,10710,10710,10710,10710,0
|
|
20240529,181300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,181200,49056088090,10710,10710,10710,10710,0
|
|
20240529,181100,49056088090,10710,10710,10710,10710,0
|
|
20240529,181000,49056088090,10710,10710,10710,10710,0
|
|
20240529,180900,49056088090,10710,10710,10710,10710,0
|
|
20240529,180800,49056088090,10710,10710,10710,10710,0
|
|
20240529,180700,49056088090,10710,10710,10710,10710,0
|
|
20240529,180600,49056088090,10710,10710,10710,10710,0
|
|
20240529,180500,49056088090,10710,10710,10710,10710,0
|
|
20240529,180400,49056088090,10710,10710,10710,10710,0
|
|
20240529,180300,49056088090,10710,10710,10710,10710,0
|
|
20240529,180200,49056088090,10710,10710,10710,10710,0
|
|
20240529,180100,49056088090,10710,10710,10710,10710,0
|
|
20240529,180000,49056088090,10710,10710,10710,10710,0
|
|
20240529,175900,49056088090,10710,10710,10710,10710,0
|
|
20240529,175800,49056088090,10710,10710,10710,10710,0
|
|
20240529,175700,49056088090,10710,10710,10710,10710,0
|
|
20240529,175600,49056088090,10710,10710,10710,10710,0
|
|
20240529,175500,49056088090,10710,10710,10710,10710,0
|
|
20240529,175400,49056088090,10710,10710,10710,10710,0
|
|
20240529,175300,49056088090,10710,10710,10710,10710,0
|
|
20240529,175200,49056088090,10710,10710,10710,10710,0
|
|
20240529,175100,49056088090,10710,10710,10710,10710,0
|
|
20240529,175000,49056088090,10710,10710,10710,10710,0
|
|
20240529,174900,49056088090,10710,10710,10710,10710,0
|
|
20240529,174800,49056088090,10710,10710,10710,10710,0
|
|
20240529,174700,49056088090,10710,10710,10710,10710,0
|
|
20240529,174600,49056088090,10710,10710,10710,10710,0
|
|
20240529,174500,49056088090,10710,10710,10710,10710,0
|
|
20240529,174400,49056088090,10710,10710,10710,10710,0
|
|
20240529,174300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,174200,49056088090,10710,10710,10710,10710,0
|
|
20240529,174100,49056088090,10710,10710,10710,10710,0
|
|
20240529,174000,49056088090,10710,10710,10710,10710,0
|
|
20240529,173900,49056088090,10710,10710,10710,10710,0
|
|
20240529,173800,49056088090,10710,10710,10710,10710,0
|
|
20240529,173700,49056088090,10710,10710,10710,10710,0
|
|
20240529,173600,49056088090,10710,10710,10710,10710,0
|
|
20240529,173500,49056088090,10710,10710,10710,10710,0
|
|
20240529,173400,49056088090,10710,10710,10710,10710,0
|
|
20240529,173300,49056088090,10710,10710,10710,10710,0
|
|
20240529,173200,49056088090,10710,10710,10710,10710,0
|
|
20240529,173100,49056088090,10710,10710,10710,10710,0
|
|
20240529,173000,49056088090,10710,10710,10710,10710,0
|
|
20240529,172900,49056088090,10710,10710,10710,10710,0
|
|
20240529,172800,49056088090,10710,10710,10710,10710,0
|
|
20240529,172700,49056088090,10710,10710,10710,10710,0
|
|
20240529,172600,49056088090,10710,10710,10710,10710,0
|
|
20240529,172500,49056088090,10710,10710,10710,10710,0
|
|
20240529,172400,49056088090,10710,10710,10710,10710,0
|
|
20240529,172300,49056088090,10710,10710,10710,10710,0
|
|
20240529,172200,49056088090,10710,10710,10710,10710,0
|
|
20240529,172100,49056088090,10710,10710,10710,10710,0
|
|
20240529,172000,49056088090,10710,10710,10710,10710,0
|
|
20240529,171900,49056088090,10710,10710,10710,10710,0
|
|
20240529,171800,49056088090,10710,10710,10710,10710,0
|
|
20240529,171700,49056088090,10710,10710,10710,10710,0
|
|
20240529,171600,49056088090,10710,10710,10710,10710,0
|
|
20240529,171500,49056088090,10710,10710,10710,10710,0
|
|
20240529,171400,49056088090,10710,10710,10710,10710,0
|
|
20240529,171300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,171200,49056088090,10710,10710,10710,10710,0
|
|
20240529,171100,49056088090,10710,10710,10710,10710,0
|
|
20240529,171000,49056088090,10710,10710,10710,10710,0
|
|
20240529,170900,49056088090,10710,10710,10710,10710,0
|
|
20240529,170800,49056088090,10710,10710,10710,10710,0
|
|
20240529,170700,49056088090,10710,10710,10710,10710,0
|
|
20240529,170600,49056088090,10710,10710,10710,10710,0
|
|
20240529,170500,49056088090,10710,10710,10710,10710,0
|
|
20240529,170400,49056088090,10710,10710,10710,10710,0
|
|
20240529,170300,49056088090,10710,10710,10710,10710,0
|
|
20240529,170200,49056088090,10710,10710,10710,10710,0
|
|
20240529,170100,49056088090,10710,10710,10710,10710,0
|
|
20240529,170000,49056088090,10710,10710,10710,10710,0
|
|
20240529,165900,49056088090,10710,10710,10710,10710,0
|
|
20240529,165800,49056088090,10710,10710,10710,10710,0
|
|
20240529,165700,49056088090,10710,10710,10710,10710,0
|
|
20240529,165600,49056088090,10710,10710,10710,10710,0
|
|
20240529,165500,49056088090,10710,10710,10710,10710,0
|
|
20240529,165400,49056088090,10710,10710,10710,10710,0
|
|
20240529,165300,49056088090,10710,10710,10710,10710,0
|
|
20240529,165200,49056088090,10710,10710,10710,10710,0
|
|
20240529,165100,49056088090,10710,10710,10710,10710,0
|
|
20240529,165000,49056088090,10710,10710,10710,10710,0
|
|
20240529,164900,49056088090,10710,10710,10710,10710,0
|
|
20240529,164800,49056088090,10710,10710,10710,10710,0
|
|
20240529,164700,49056088090,10710,10710,10710,10710,0
|
|
20240529,164600,49056088090,10710,10710,10710,10710,0
|
|
20240529,164500,49056088090,10710,10710,10710,10710,0
|
|
20240529,164400,49056088090,10710,10710,10710,10710,0
|
|
20240529,164300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,164200,49056088090,10710,10710,10710,10710,0
|
|
20240529,164100,49056088090,10710,10710,10710,10710,0
|
|
20240529,164000,49056088090,10710,10710,10710,10710,0
|
|
20240529,163900,49056088090,10710,10710,10710,10710,0
|
|
20240529,163800,49056088090,10710,10710,10710,10710,0
|
|
20240529,163700,49056088090,10710,10710,10710,10710,0
|
|
20240529,163600,49056088090,10710,10710,10710,10710,0
|
|
20240529,163500,49056088090,10710,10710,10710,10710,0
|
|
20240529,163400,49056088090,10710,10710,10710,10710,0
|
|
20240529,163300,49056088090,10710,10710,10710,10710,0
|
|
20240529,163200,49056088090,10710,10710,10710,10710,0
|
|
20240529,163100,49056088090,10710,10710,10710,10710,0
|
|
20240529,163000,49056088090,10710,10710,10710,10710,0
|
|
20240529,162900,49056088090,10710,10710,10710,10710,0
|
|
20240529,162800,49056088090,10710,10710,10710,10710,0
|
|
20240529,162700,49056088090,10710,10710,10710,10710,0
|
|
20240529,162600,49056088090,10710,10710,10710,10710,0
|
|
20240529,162500,49056088090,10710,10710,10710,10710,0
|
|
20240529,162400,49056088090,10710,10710,10710,10710,0
|
|
20240529,162300,49056088090,10710,10710,10710,10710,0
|
|
20240529,162200,49056088090,10710,10710,10710,10710,0
|
|
20240529,162100,49056088090,10710,10710,10710,10710,0
|
|
20240529,162000,49056088090,10710,10710,10710,10710,0
|
|
20240529,161900,49056088090,10710,10710,10710,10710,0
|
|
20240529,161800,49056088090,10710,10710,10710,10710,0
|
|
20240529,161700,49056088090,10710,10710,10710,10710,0
|
|
20240529,161600,49056088090,10710,10710,10710,10710,0
|
|
20240529,161500,49056088090,10710,10710,10710,10710,0
|
|
20240529,161400,49056088090,10710,10710,10710,10710,0
|
|
20240529,161300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,161200,49056088090,10710,10710,10710,10710,0
|
|
20240529,161100,49056088090,10710,10710,10710,10710,0
|
|
20240529,161000,49056088090,10710,10710,10710,10710,0
|
|
20240529,160900,49056088090,10710,10710,10710,10710,0
|
|
20240529,160800,49056088090,10710,10710,10710,10710,0
|
|
20240529,160700,49056088090,10710,10710,10710,10710,0
|
|
20240529,160600,49056088090,10710,10710,10710,10710,0
|
|
20240529,160500,49056088090,10710,10710,10710,10710,0
|
|
20240529,160400,49056088090,10710,10710,10710,10710,0
|
|
20240529,160300,49056088090,10710,10710,10710,10710,0
|
|
20240529,160200,49056088090,10710,10710,10710,10710,0
|
|
20240529,160100,49056088090,10710,10710,10710,10710,0
|
|
20240529,160000,49056088090,10710,10710,10710,10710,0
|
|
20240529,155900,49056088090,10710,10710,10710,10710,0
|
|
20240529,155800,49056088090,10710,10710,10710,10710,0
|
|
20240529,155700,49056088090,10710,10710,10710,10710,0
|
|
20240529,155600,49056088090,10710,10710,10710,10710,0
|
|
20240529,155500,49056088090,10710,10710,10710,10710,0
|
|
20240529,155400,49056088090,10710,10710,10710,10710,0
|
|
20240529,155300,49056088090,10710,10710,10710,10710,0
|
|
20240529,155200,49056088090,10710,10710,10710,10710,0
|
|
20240529,155100,49056088090,10710,10710,10710,10710,0
|
|
20240529,155000,49056088090,10710,10710,10710,10710,0
|
|
20240529,154900,49056088090,10710,10710,10710,10710,0
|
|
20240529,154800,49056088090,10710,10710,10710,10710,0
|
|
20240529,154700,49056088090,10710,10710,10710,10710,0
|
|
20240529,154600,49056088090,10710,10710,10710,10710,0
|
|
20240529,154500,49056088090,10710,10710,10710,10710,0
|
|
20240529,154400,49056088090,10710,10710,10710,10710,0
|
|
20240529,154300,49056088090,10710,10710,10710,10710,37868
|
|
20240529,154200,49056088090,10710,10710,10710,10710,0
|
|
20240529,154100,49056088090,10710,10710,10710,10710,0
|
|
20240529,154000,49056088090,10710,10710,10710,10710,0
|
|
20240529,153900,49056088090,10710,10710,10710,10710,0
|
|
20240529,153800,49056088090,10710,10710,10710,10710,0
|
|
20240529,153700,49056088090,10710,10710,10710,10710,0
|
|
20240529,153600,49056088090,10710,10710,10710,10710,0
|
|
20240529,153500,49056088090,10710,10710,10710,10710,0
|
|
20240529,153400,49056088090,10710,10710,10710,10710,0
|
|
20240529,153300,49056088090,10710,10710,10710,10710,0
|
|
20240529,153200,49056088090,10710,10710,10710,10710,0
|
|
20240529,153100,49056088090,10710,10710,10710,10710,0
|
|
20240529,153000,49056088090,10710,10710,10710,10710,37868
|
|
20240529,152900,48650521810,10620,10620,10620,10620,0
|
|
20240529,152800,48650521810,10620,10620,10620,10620,0
|
|
20240529,152700,48650521810,10620,10620,10620,10620,0
|
|
20240529,152600,48650521810,10620,10620,10620,10620,0
|
|
20240529,152500,48650521810,10620,10620,10620,10620,0
|
|
20240529,152400,48650521810,10620,10620,10620,10620,0
|
|
20240529,152300,48650521810,10620,10620,10620,10620,0
|
|
20240529,152200,48650521810,10620,10620,10620,10620,0
|
|
20240529,152100,48650521810,10620,10620,10620,10620,0
|
|
20240529,152000,48650521810,10620,10620,10620,10620,0
|
|
20240529,151900,48650521810,10620,10740,10760,10580,25192
|
|
20240529,151800,48381636110,10760,10740,10770,10680,19385
|
|
20240529,151700,48173965600,10740,10890,10900,10500,54565
|
|
20240529,151600,47589237420,10890,10870,10900,10860,12688
|
|
20240529,151500,47451227020,10860,10820,10870,10820,5528
|
|
20240529,151400,47391223730,10820,10910,10940,10810,17241
|
|
20240529,151300,47203501950,10920,10880,10940,10880,10587
|
|
20240529,151200,47087988460,10880,10860,10880,10830,8020
|
|
20240529,151100,47000836730,10860,10880,10920,10850,9637
|
|
20240529,151000,46896012820,10890,10920,10950,10860,10056
|
|
20240529,150900,46786441340,10930,10950,10980,10890,10691
|
|
20240529,150800,46669691020,10950,10960,10990,10920,7460
|
|
20240529,150700,46587954350,10960,10940,11000,10940,12453
|
|
20240529,150600,46451175720,10980,10850,10980,10850,8945
|
|
20240529,150500,46353620650,10850,10970,10990,10850,26708
|
|
20240529,150400,46062006830,10950,11020,11030,10900,27683
|
|
20240529,150300,45758296970,11000,11080,11120,10990,40539
|
|
20240529,150200,45310601740,11110,10920,11140,10910,122375
|
|
20240529,150100,43959500590,10920,10870,10920,10860,3429
|
|
20240529,150000,43922189950,10870,10910,10930,10870,15060
|
|
20240529,145900,43757890420,10910,10880,10910,10860,7464
|
|
20240529,145800,43676610320,10880,10820,10880,10820,8663
|
|
20240529,145700,43582525350,10810,10860,10870,10810,10618
|
|
20240529,145600,43467506320,10860,10850,10890,10840,5981
|
|
20240529,145500,43402500920,10850,10890,10910,10840,9551
|
|
20240529,145400,43298713820,10900,10910,10930,10890,7138
|
|
20240529,145300,43220833150,10910,10920,10950,10890,3768
|
|
20240529,145200,43179697910,10920,10950,10960,10910,6614
|
|
20240529,145100,43107380300,10960,10950,10960,10920,4802
|
|
20240529,145000,43054843210,10960,10920,10960,10920,5990
|
|
20240529,144900,42989261060,10920,10960,10960,10910,3466
|
|
20240529,144800,42951352010,10960,10870,10970,10850,11778
|
|
20240529,144700,42822694260,10850,10930,10940,10850,11059
|
|
20240529,144600,42702316350,10960,10950,10970,10920,6987
|
|
20240529,144500,42625910900,10940,10960,10970,10940,2674
|
|
20240529,144400,42596618840,10950,10960,10970,10940,3747
|
|
20240529,144300,42555583540,10960,10940,10980,10920,6071
|
|
20240529,144200,42489089240,10940,10930,10950,10910,2711
|
|
20240529,144100,42459465490,10910,10950,10950,10910,2771
|
|
20240529,144000,42429175320,10950,10970,10980,10920,7891
|
|
20240529,143900,42342701560,10960,10950,10960,10910,5800
|
|
20240529,143800,42279213890,10940,10890,10950,10870,5906
|
|
20240529,143700,42214813830,10890,10920,10930,10890,5665
|
|
20240529,143600,42152957990,10920,10880,10930,10840,13626
|
|
20240529,143500,42004714420,10880,10850,10890,10850,7348
|
|
20240529,143400,41924876090,10840,10900,10910,10750,42008
|
|
20240529,143300,41470079620,10910,10940,11000,10900,12192
|
|
20240529,143200,41336952620,10940,10980,11020,10940,13793
|
|
20240529,143100,41185623380,10980,10990,11040,10980,14269
|
|
20240529,143000,41028581770,11030,10990,11030,10980,9805
|
|
20240529,142900,40920770440,10990,10990,10990,10970,4695
|
|
20240529,142800,40869227560,10970,10960,11000,10950,5970
|
|
20240529,142700,40803703500,10960,10960,10990,10950,4645
|
|
20240529,142600,40752771090,10990,10950,10990,10940,4857
|
|
20240529,142500,40699487490,10950,10960,10990,10930,9945
|
|
20240529,142400,40590611350,10960,10960,11000,10950,6598
|
|
20240529,142300,40518270120,10960,11050,11060,10940,14821
|
|
20240529,142200,40355615760,11020,11000,11060,11000,9036
|
|
20240529,142100,40255838440,11000,11010,11030,10970,10993
|
|
20240529,142000,40134945080,11030,11040,11100,11010,20860
|
|
20240529,141900,39904097000,11010,10940,11040,10930,14820
|
|
20240529,141800,39741288560,10940,11010,11010,10940,7851
|
|
20240529,141700,39655106130,11010,11000,11020,10980,6972
|
|
20240529,141600,39578415700,11000,11000,11010,10950,8401
|
|
20240529,141500,39486132720,11000,11000,11030,10990,8553
|
|
20240529,141400,39391977290,11020,10940,11050,10940,14802
|
|
20240529,141300,39229306100,10950,11030,11050,10940,14431
|
|
20240529,141200,39070700370,11000,11100,11100,10910,39145
|
|
20240529,141100,38639188270,11090,11120,11130,11070,19634
|
|
20240529,141000,38421225710,11120,11110,11130,11040,29365
|
|
20240529,140900,38095393730,11100,11140,11150,11030,38381
|
|
20240529,140800,37668988500,11130,11030,11150,11030,45225
|
|
20240529,140700,37168210000,11040,11020,11050,10960,18778
|
|
20240529,140600,36961568340,11020,10950,11040,10920,19436
|
|
20240529,140500,36747734780,10930,10960,10960,10930,10303
|
|
20240529,140400,36634958520,10950,11000,11010,10910,12237
|
|
20240529,140300,36500856110,11000,11040,11050,10930,26839
|
|
20240529,140200,36205464990,11050,10900,11050,10890,70038
|
|
20240529,140100,35437480970,10890,10890,10900,10890,5855
|
|
20240529,140000,35373682030,10890,10850,10890,10850,6112
|
|
20240529,135900,35307201520,10850,10870,10880,10850,3848
|
|
20240529,135800,35265386930,10870,10860,10890,10830,5811
|
|
20240529,135700,35202247940,10840,10820,10870,10820,5079
|
|
20240529,135600,35147204230,10830,10810,10830,10810,2173
|
|
20240529,135500,35123705520,10810,10810,10830,10800,2681
|
|
20240529,135400,35094716630,10810,10810,10830,10800,3538
|
|
20240529,135300,35056473930,10810,10850,10890,10810,5273
|
|
20240529,135200,34999269770,10840,10900,10920,10830,14184
|
|
20240529,135100,34844983200,10900,10820,10910,10810,24451
|
|
20240529,135000,34579236740,10820,10820,10820,10790,6743
|
|
20240529,134900,34506378240,10820,10820,10830,10810,4265
|
|
20240529,134800,34460231730,10820,10780,10820,10780,9498
|
|
20240529,134700,34357646100,10770,10770,10780,10740,6308
|
|
20240529,134600,34289697340,10770,10750,10790,10730,7250
|
|
20240529,134500,34211687090,10750,10760,10760,10750,2735
|
|
20240529,134400,34182284850,10750,10760,10780,10730,6512
|
|
20240529,134300,34112295930,10760,10720,10760,10710,3466
|
|
20240529,134200,34075135000,10720,10730,10740,10700,3236
|
|
20240529,134100,34040462450,10740,10690,10740,10670,8963
|
|
20240529,134000,33944618070,10690,10690,10690,10660,1151
|
|
20240529,133900,33932331620,10650,10620,10700,10610,6050
|
|
20240529,133800,33867756520,10610,10650,10650,10590,6598
|
|
20240529,133700,33797770290,10620,10620,10660,10550,22370
|
|
20240529,133600,33560618440,10620,10660,10690,10620,8279
|
|
20240529,133500,33472463740,10660,10680,10690,10650,3614
|
|
20240529,133400,33433894060,10680,10690,10690,10670,2152
|
|
20240529,133300,33410911660,10690,10680,10700,10680,7422
|
|
20240529,133200,33331591900,10680,10710,10710,10620,11380
|
|
20240529,133100,33210081600,10710,10750,10750,10710,3500
|
|
20240529,133000,33172519220,10750,10720,10750,10710,3347
|
|
20240529,132900,33136589460,10710,10770,10770,10700,14536
|
|
20240529,132800,32980564870,10770,10760,10770,10750,5230
|
|
20240529,132700,32924292070,10760,10760,10790,10760,6536
|
|
20240529,132600,32853858330,10780,10780,10790,10760,4761
|
|
20240529,132500,32802567380,10780,10720,10780,10710,5104
|
|
20240529,132400,32747849390,10720,10800,10800,10700,16357
|
|
20240529,132300,32571799180,10800,10850,10850,10790,8124
|
|
20240529,132200,32483953580,10840,10870,10880,10830,6121
|
|
20240529,132100,32417500380,10880,10880,10890,10850,5657
|
|
20240529,132000,32356051630,10880,10920,10930,10840,10949
|
|
20240529,131900,32236798320,10910,10840,10930,10810,28115
|
|
20240529,131800,31930607060,10830,10790,10830,10770,8523
|
|
20240529,131700,31838471530,10800,10810,10810,10770,2124
|
|
20240529,131600,31815543450,10810,10820,10820,10800,1811
|
|
20240529,131500,31795960530,10820,10780,10830,10750,12066
|
|
20240529,131400,31665785420,10780,10820,10820,10780,3551
|
|
20240529,131300,31627440340,10820,10800,10830,10800,3729
|
|
20240529,131200,31587133890,10800,10810,10810,10770,2268
|
|
20240529,131100,31562673020,10810,10810,10820,10770,6144
|
|
20240529,131000,31496273900,10810,10800,10810,10790,3817
|
|
20240529,130900,31455066080,10800,10790,10820,10790,3819
|
|
20240529,130800,31413822510,10800,10790,10800,10760,4588
|
|
20240529,130700,31364291970,10790,10730,10800,10700,10122
|
|
20240529,130600,31255339710,10730,10700,10730,10690,2672
|
|
20240529,130500,31226738010,10690,10690,10740,10680,5409
|
|
20240529,130400,31168823070,10690,10670,10710,10640,8259
|
|
20240529,130300,31080519970,10660,10710,10710,10650,8479
|
|
20240529,130200,30989986410,10710,10740,10740,10700,1918
|
|
20240529,130100,30969447200,10700,10750,10750,10700,4432
|
|
20240529,130000,30921948220,10750,10690,10750,10670,15297
|
|
20240529,125900,30758383910,10680,10700,10700,10670,3266
|
|
20240529,125800,30723504340,10710,10720,10720,10680,8964
|
|
20240529,125700,30627617490,10720,10640,10750,10630,15125
|
|
20240529,125600,30466176010,10630,10630,10650,10600,14337
|
|
20240529,125500,30313957740,10630,10670,10700,10600,15522
|
|
20240529,125400,30148614510,10590,10750,10750,10550,33023
|
|
20240529,125300,29796679140,10750,10790,10810,10750,7968
|
|
20240529,125200,29710866590,10790,10790,10810,10780,5679
|
|
20240529,125100,29649600070,10780,10850,10870,10780,4190
|
|
20240529,125000,29604307800,10840,10850,10910,10840,9010
|
|
20240529,124900,29506274000,10870,10800,10890,10790,8043
|
|
20240529,124800,29418988240,10800,10780,10820,10760,5235
|
|
20240529,124700,29362535380,10780,10760,10800,10740,11200
|
|
20240529,124600,29242011870,10760,10820,10840,10760,7148
|
|
20240529,124500,29164875700,10800,10880,10880,10800,16286
|
|
20240529,124400,28988155420,10880,10920,10950,10850,12844
|
|
20240529,124300,28848090060,10920,10830,10930,10830,13443
|
|
20240529,124200,28701715330,10830,10810,10830,10780,6816
|
|
20240529,124100,28628087080,10820,10790,10830,10760,2821
|
|
20240529,124000,28597656300,10820,10870,10890,10760,10761
|
|
20240529,123900,28481285920,10890,10890,10920,10840,7181
|
|
20240529,123800,28403134470,10900,10900,10900,10860,11005
|
|
20240529,123700,28283389260,10900,10860,10910,10840,13301
|
|
20240529,123600,28138790770,10890,10740,10950,10730,16690
|
|
20240529,123500,27958085990,10730,10730,10800,10710,13435
|
|
20240529,123400,27813506630,10730,10820,10850,10690,31644
|
|
20240529,123300,27473749410,10810,10820,10890,10800,23407
|
|
20240529,123200,27219978390,10850,10960,10990,10720,57005
|
|
20240529,123100,26601177980,10960,11040,11080,10960,20190
|
|
20240529,123000,26378460040,11020,11000,11090,10980,33877
|
|
20240529,122900,26004477300,10990,11000,11040,10940,24140
|
|
20240529,122800,25739222210,10990,10980,11000,10950,10154
|
|
20240529,122700,25627728690,10990,11000,11020,10940,11727
|
|
20240529,122600,25498793030,11000,11020,11020,10920,20849
|
|
20240529,122500,25269964990,11010,10920,11020,10910,22302
|
|
20240529,122400,25025130620,10930,11060,11060,10930,31657
|
|
20240529,122300,24677284090,11060,11030,11060,10960,59407
|
|
20240529,122200,24024060990,11040,11200,11220,11000,86318
|
|
20240529,122100,23065971450,11190,11140,11220,11030,127771
|
|
20240529,122000,21643484530,11140,10800,11180,10780,151746
|
|
20240529,121900,19974965410,10800,10770,10840,10760,17077
|
|
20240529,121800,19790458240,10760,10860,10860,10760,27925
|
|
20240529,121700,19488460390,10860,10720,10860,10710,32555
|
|
20240529,121600,19136997590,10730,10730,10750,10650,17802
|
|
20240529,121500,18946306430,10740,10870,10870,10730,53639
|
|
20240529,121400,18366642240,10850,10890,10920,10760,66728
|
|
20240529,121300,17641900540,10850,10780,10890,10760,58495
|
|
20240529,121200,17009725300,10790,10650,10800,10640,45888
|
|
20240529,121100,16517243790,10640,10510,10640,10510,15972
|
|
20240529,121000,16347906750,10510,10510,10530,10490,6400
|
|
20240529,120900,16280641440,10510,10580,10600,10510,7534
|
|
20240529,120800,16201202450,10570,10590,10610,10460,15913
|
|
20240529,120700,16033527440,10590,10500,10650,10450,21998
|
|
20240529,120600,15800969530,10480,10430,10500,10430,9300
|
|
20240529,120500,15703610610,10430,10560,10560,10430,19908
|
|
20240529,120400,15495019380,10560,10560,10590,10490,15767
|
|
20240529,120300,15329212780,10560,10590,10610,10490,37424
|
|
20240529,120200,14935105360,10600,10570,10670,10570,12508
|
|
20240529,120100,14802530270,10570,10620,10640,10570,19319
|
|
20240529,120000,14597593180,10650,10750,10760,10540,33275
|
|
20240529,115900,14243020380,10750,10860,10860,10720,50563
|
|
20240529,115800,13697715430,10860,10690,10900,10680,93490
|
|
20240529,115700,12683743920,10720,10550,10730,10550,29381
|
|
20240529,115600,12370399660,10560,10620,10630,10550,27632
|
|
20240529,115500,12078064320,10640,10710,10730,10580,34914
|
|
20240529,115400,11706869320,10670,10590,10790,10570,99010
|
|
20240529,115300,10646136030,10590,10650,10650,10510,74602
|
|
20240529,115200,9855573990,10650,10480,10650,10480,62105
|
|
20240529,115100,9202360940,10460,10460,10460,10460,0
|
|
20240529,115000,9202360940,10460,10350,10460,10340,31026
|
|
20240529,114900,8878555620,10350,10330,10370,10320,12105
|
|
20240529,114800,8753371520,10330,10350,10350,10320,6626
|
|
20240529,114700,8684965700,10350,10340,10350,10320,1874
|
|
20240529,114600,8665593650,10320,10340,10360,10320,3454
|
|
20240529,114500,8629898360,10340,10360,10360,10330,5342
|
|
20240529,114400,8574639580,10370,10320,10370,10310,5265
|
|
20240529,114300,8520182050,10300,10320,10340,10290,7654
|
|
20240529,114200,8441240160,10320,10290,10320,10290,3010
|
|
20240529,114100,8410232930,10290,10310,10310,10270,8958
|
|
20240529,114000,8318058570,10320,10380,10390,10320,10287
|
|
20240529,113900,8211595910,10380,10420,10450,10380,11060
|
|
20240529,113800,8096320870,10420,10410,10420,10360,19692
|
|
20240529,113700,7891603320,10420,10390,10440,10380,24621
|
|
20240529,113600,7635328610,10390,10340,10400,10340,14575
|
|
20240529,113500,7484073690,10340,10320,10340,10290,6073
|
|
20240529,113400,7421423950,10320,10330,10340,10290,7096
|
|
20240529,113300,7348249790,10330,10330,10340,10320,3091
|
|
20240529,113200,7316329500,10320,10280,10320,10270,5497
|
|
20240529,113100,7259780570,10280,10370,10380,10270,11820
|
|
20240529,113000,7137729320,10370,10320,10370,10290,12413
|
|
20240529,112900,7009452760,10320,10280,10320,10270,13004
|
|
20240529,112800,6875574640,10270,10270,10300,10260,8083
|
|
20240529,112700,6792483060,10280,10250,10280,10230,8494
|
|
20240529,112600,6705412840,10250,10240,10250,10220,3457
|
|
20240529,112500,6670045670,10230,10280,10280,10200,6088
|
|
20240529,112400,6607625890,10280,10220,10280,10190,5407
|
|
20240529,112300,6552235250,10190,10300,10300,10180,12806
|
|
20240529,112200,6421072270,10300,10260,10300,10250,17325
|
|
20240529,112100,6243007820,10260,10190,10260,10190,29312
|
|
20240529,112000,5943539240,10200,10170,10200,10170,14742
|
|
20240529,111900,5793352340,10170,10120,10170,10120,17743
|
|
20240529,111800,5613276820,10120,10110,10130,10110,4351
|
|
20240529,111700,5569253590,10110,10100,10130,10090,7155
|
|
20240529,111600,5496908680,10120,10110,10120,10070,4831
|
|
20240529,111500,5448164400,10120,10120,10120,10080,3122
|
|
20240529,111400,5416645030,10110,10100,10130,10100,5572
|
|
20240529,111300,5360295310,10080,10050,10110,10050,9491
|
|
20240529,111200,5264545650,10040,10010,10060,10010,4933
|
|
20240529,111100,5215004910,10020,10050,10050,10000,1798
|
|
20240529,111000,5196992400,10050,10040,10060,10040,2825
|
|
20240529,110900,5168595990,10040,10050,10050,10040,1701
|
|
20240529,110800,5151508430,10070,10030,10070,10030,3917
|
|
20240529,110700,5112140840,10030,10060,10060,10030,2008
|
|
20240529,110600,5091986010,10060,10070,10070,10050,1713
|
|
20240529,110500,5074745180,10080,10080,10090,10070,4750
|
|
20240529,110400,5026876510,10090,10090,10100,10080,1481
|
|
20240529,110300,5011935070,10090,10090,10090,10080,3015
|
|
20240529,110200,4981527280,10080,10080,10090,10070,5818
|
|
20240529,110100,4922862730,10090,10130,10130,10070,4665
|
|
20240529,110000,4875785460,10140,10150,10160,10110,14382
|
|
20240529,105900,4729908690,10150,10080,10150,10080,15791
|
|
20240529,105800,4570170900,10100,10070,10100,10060,6776
|
|
20240529,105700,4501841260,10070,10050,10070,10030,3916
|
|
20240529,105600,4462466780,10060,10070,10080,10050,2828
|
|
20240529,105500,4434005690,10080,10080,10090,10070,2342
|
|
20240529,105400,4410411100,10080,10080,10080,10070,2691
|
|
20240529,105300,4383287370,10080,10070,10080,10060,2591
|
|
20240529,105200,4357200790,10070,10030,10070,10030,8600
|
|
20240529,105100,4270748450,10030,10050,10050,10000,2310
|
|
20240529,105000,4247557510,10000,10020,10050,10000,6614
|
|
20240529,104900,4181239640,10000,10030,10040,10000,2629
|
|
20240529,104800,4154878240,10030,10030,10040,10020,2228
|
|
20240529,104700,4132529800,10020,10030,10030,10010,5638
|
|
20240529,104600,4076018090,10030,10000,10040,9990,3440
|
|
20240529,104500,4041610800,10000,10010,10010,9990,6671
|
|
20240529,104400,3974873280,10010,10050,10060,10010,5686
|
|
20240529,104300,3917807960,10050,10090,10090,10040,3532
|
|
20240529,104200,3882248380,10090,10080,10100,10060,6659
|
|
20240529,104100,3815079710,10080,10050,10080,10050,4508
|
|
20240529,104000,3769674530,10060,10040,10090,10040,8258
|
|
20240529,103900,3686467880,10030,10090,10100,9990,11272
|
|
20240529,103800,3573310080,10100,10120,10140,9990,17216
|
|
20240529,103700,3399542890,10140,9960,10150,9940,63009
|
|
20240529,103600,2768589140,9970,9960,9970,9950,4514
|
|
20240529,103500,2723607800,9960,9950,9970,9920,8753
|
|
20240529,103400,2636500840,9950,9910,9950,9910,4743
|
|
20240529,103300,2589373840,9910,9900,9930,9900,12094
|
|
20240529,103200,2469484740,9900,9900,9900,9860,2138
|
|
20240529,103100,2448362970,9900,9860,9910,9860,7193
|
|
20240529,103000,2377167740,9860,9880,9890,9860,1386
|
|
20240529,102900,2363471470,9900,9910,9910,9850,5693
|
|
20240529,102800,2307183340,9890,9930,9930,9860,5774
|
|
20240529,102700,2250006670,9900,9900,9930,9870,5836
|
|
20240529,102600,2192152780,9900,9880,9910,9860,21459
|
|
20240529,102500,1979903030,9870,9870,9880,9860,2001
|
|
20240529,102400,1960152790,9870,9880,9880,9860,4360
|
|
20240529,102300,1917118900,9870,9880,9880,9850,2392
|
|
20240529,102200,1893506730,9880,9810,9880,9810,13059
|
|
20240529,102100,1764900110,9820,9810,9820,9800,1257
|
|
20240529,102000,1752568860,9800,9820,9820,9800,922
|
|
20240529,101900,1743521220,9800,9800,9820,9790,3481
|
|
20240529,101800,1709411380,9800,9760,9800,9760,533
|
|
20240529,101700,1704193750,9810,9820,9820,9760,7843
|
|
20240529,101600,1627350980,9830,9840,9850,9820,2634
|
|
20240529,101500,1601439650,9840,9870,9870,9830,1794
|
|
20240529,101400,1583765740,9870,9870,9870,9860,2287
|
|
20240529,101300,1561200470,9860,9840,9870,9820,6565
|
|
20240529,101200,1496489710,9840,9790,9840,9750,10251
|
|
20240529,101100,1395986150,9790,9770,9800,9730,3549
|
|
20240529,101000,1361240320,9720,9730,9790,9720,11002
|
|
20240529,100900,1253937120,9730,9730,9740,9710,3081
|
|
20240529,100800,1223966560,9730,9690,9730,9690,5144
|
|
20240529,100700,1174030050,9690,9690,9690,9680,1080
|
|
20240529,100600,1163565560,9700,9680,9700,9670,5881
|
|
20240529,100500,1106632860,9680,9680,9680,9650,902
|
|
20240529,100400,1097913020,9680,9680,9680,9660,526
|
|
20240529,100300,1092824390,9680,9690,9690,9670,457
|
|
20240529,100200,1088399370,9690,9690,9700,9660,811
|
|
20240529,100100,1080549120,9700,9670,9700,9660,1983
|
|
20240529,100000,1061340040,9670,9670,9670,9650,1485
|
|
20240529,095900,1046984390,9660,9670,9690,9660,2717
|
|
20240529,095800,1020684040,9660,9630,9670,9630,1378
|
|
20240529,095700,1007377150,9640,9660,9660,9630,1226
|
|
20240529,095600,995556750,9630,9640,9680,9630,6676
|
|
20240529,095500,931239410,9680,9650,9680,9630,212
|
|
20240529,095400,929194130,9690,9580,9700,9580,1524
|
|
20240529,095300,914487570,9600,9610,9610,9590,1221
|
|
20240529,095200,902764830,9600,9620,9660,9600,7207
|
|
20240529,095100,833455360,9630,9700,9700,9630,2587
|
|
20240529,095000,808440490,9700,9730,9730,9700,3134
|
|
20240529,094900,778012810,9730,9740,9740,9710,1575
|
|
20240529,094800,762704500,9740,9680,9750,9670,8818
|
|
20240529,094700,677028920,9670,9660,9700,9650,4341
|
|
20240529,094600,634991370,9650,9610,9670,9610,2990
|
|
20240529,094500,606167290,9620,9590,9620,9590,1912
|
|
20240529,094400,587812870,9580,9580,9590,9570,3484
|
|
20240529,094300,554436390,9580,9570,9590,9570,2302
|
|
20240529,094200,532376090,9570,9560,9580,9560,747
|
|
20240529,094100,525229380,9560,9540,9560,9540,1842
|
|
20240529,094000,507632810,9540,9550,9550,9510,693
|
|
20240529,093900,501019860,9560,9510,9560,9500,1029
|
|
20240529,093800,491213490,9510,9540,9560,9500,350
|
|
20240529,093700,487874320,9540,9560,9580,9420,3483
|
|
20240529,093600,454745070,9590,9590,9590,9590,4125
|
|
20240529,093500,415186320,9590,9520,9590,9520,4507
|
|
20240529,093400,372122210,9520,9510,9520,9510,303
|
|
20240529,093300,369238370,9510,9520,9520,9500,90
|
|
20240529,093200,368382860,9500,9490,9520,9490,609
|
|
20240529,093100,362596470,9500,9490,9500,9490,21
|
|
20240529,093000,362397070,9490,9490,9490,9490,301
|
|
20240529,092900,359540580,9510,9490,9520,9480,1112
|
|
20240529,092800,348977350,9480,9430,9490,9430,3378
|
|
20240529,092700,317026920,9430,9430,9440,9430,498
|
|
20240529,092600,312330580,9440,9440,9440,9430,125
|
|
20240529,092500,311151770,9430,9410,9440,9400,1168
|
|
20240529,092400,300156800,9410,9420,9420,9400,1489
|
|
20240529,092300,286134350,9420,9440,9440,9420,588
|
|
20240529,092200,280590320,9440,9460,9460,9430,1452
|
|
20240529,092100,266869320,9460,9450,9460,9450,1086
|
|
20240529,092000,256606610,9460,9460,9470,9450,1780
|
|
20240529,091900,239777270,9460,9450,9460,9450,421
|
|
20240529,091800,235795650,9460,9460,9480,9450,771
|
|
20240529,091700,228501580,9460,9460,9460,9460,575
|
|
20240529,091600,223062080,9460,9490,9490,9450,2592
|
|
20240529,091500,198544860,9490,9480,9490,9480,1039
|
|
20240529,091400,188685250,9480,9480,9490,9470,1217
|
|
20240529,091300,177146060,9470,9460,9480,9460,90
|
|
20240529,091200,176293740,9470,9480,9480,9470,28
|
|
20240529,091100,176028530,9480,9490,9490,9480,521
|
|
20240529,091000,171084810,9490,9410,9490,9390,3818
|
|
20240529,090900,135146100,9410,9400,9420,9400,558
|
|
20240529,090800,129896040,9400,9400,9400,9400,1811
|
|
20240529,090700,112872640,9400,9430,9430,9400,849
|
|
20240529,090600,104882850,9430,9440,9440,9420,386
|
|
20240529,090500,101244150,9440,9440,9440,9440,61
|
|
20240529,090400,100668310,9410,9420,9430,9410,1598
|
|
20240529,090300,85626140,9420,9440,9440,9410,859
|
|
20240529,090200,77525430,9480,9400,9490,9380,1697
|
|
20240529,090100,61579620,9390,9440,9460,9390,2676
|
|
20240529,090000,36353180,9440,9510,9510,9440,3510
|