706 lines
38 KiB
CSV
706 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,204300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,204200,11178111440,10690,10690,10690,10690,0
|
|
20240531,204100,11178111440,10690,10690,10690,10690,0
|
|
20240531,204000,11178111440,10690,10690,10690,10690,0
|
|
20240531,203900,11178111440,10690,10690,10690,10690,0
|
|
20240531,203800,11178111440,10690,10690,10690,10690,0
|
|
20240531,203700,11178111440,10690,10690,10690,10690,0
|
|
20240531,203600,11178111440,10690,10690,10690,10690,0
|
|
20240531,203500,11178111440,10690,10690,10690,10690,0
|
|
20240531,203400,11178111440,10690,10690,10690,10690,0
|
|
20240531,203300,11178111440,10690,10690,10690,10690,0
|
|
20240531,203200,11178111440,10690,10690,10690,10690,0
|
|
20240531,203100,11178111440,10690,10690,10690,10690,0
|
|
20240531,203000,11178111440,10690,10690,10690,10690,0
|
|
20240531,202900,11178111440,10690,10690,10690,10690,0
|
|
20240531,202800,11178111440,10690,10690,10690,10690,0
|
|
20240531,202700,11178111440,10690,10690,10690,10690,0
|
|
20240531,202600,11178111440,10690,10690,10690,10690,0
|
|
20240531,202500,11178111440,10690,10690,10690,10690,0
|
|
20240531,202400,11178111440,10690,10690,10690,10690,0
|
|
20240531,202300,11178111440,10690,10690,10690,10690,0
|
|
20240531,202200,11178111440,10690,10690,10690,10690,0
|
|
20240531,202100,11178111440,10690,10690,10690,10690,0
|
|
20240531,202000,11178111440,10690,10690,10690,10690,0
|
|
20240531,201900,11178111440,10690,10690,10690,10690,0
|
|
20240531,201800,11178111440,10690,10690,10690,10690,0
|
|
20240531,201700,11178111440,10690,10690,10690,10690,0
|
|
20240531,201600,11178111440,10690,10690,10690,10690,0
|
|
20240531,201500,11178111440,10690,10690,10690,10690,0
|
|
20240531,201400,11178111440,10690,10690,10690,10690,0
|
|
20240531,201300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,201200,11178111440,10690,10690,10690,10690,0
|
|
20240531,201100,11178111440,10690,10690,10690,10690,0
|
|
20240531,201000,11178111440,10690,10690,10690,10690,0
|
|
20240531,200900,11178111440,10690,10690,10690,10690,0
|
|
20240531,200800,11178111440,10690,10690,10690,10690,0
|
|
20240531,200700,11178111440,10690,10690,10690,10690,0
|
|
20240531,200600,11178111440,10690,10690,10690,10690,0
|
|
20240531,200500,11178111440,10690,10690,10690,10690,0
|
|
20240531,200400,11178111440,10690,10690,10690,10690,0
|
|
20240531,200300,11178111440,10690,10690,10690,10690,0
|
|
20240531,200200,11178111440,10690,10690,10690,10690,0
|
|
20240531,200100,11178111440,10690,10690,10690,10690,0
|
|
20240531,200000,11178111440,10690,10690,10690,10690,0
|
|
20240531,195900,11178111440,10690,10690,10690,10690,0
|
|
20240531,195800,11178111440,10690,10690,10690,10690,0
|
|
20240531,195700,11178111440,10690,10690,10690,10690,0
|
|
20240531,195600,11178111440,10690,10690,10690,10690,0
|
|
20240531,195500,11178111440,10690,10690,10690,10690,0
|
|
20240531,195400,11178111440,10690,10690,10690,10690,0
|
|
20240531,195300,11178111440,10690,10690,10690,10690,0
|
|
20240531,195200,11178111440,10690,10690,10690,10690,0
|
|
20240531,195100,11178111440,10690,10690,10690,10690,0
|
|
20240531,195000,11178111440,10690,10690,10690,10690,0
|
|
20240531,194900,11178111440,10690,10690,10690,10690,0
|
|
20240531,194800,11178111440,10690,10690,10690,10690,0
|
|
20240531,194700,11178111440,10690,10690,10690,10690,0
|
|
20240531,194600,11178111440,10690,10690,10690,10690,0
|
|
20240531,194500,11178111440,10690,10690,10690,10690,0
|
|
20240531,194400,11178111440,10690,10690,10690,10690,0
|
|
20240531,194300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,194200,11178111440,10690,10690,10690,10690,0
|
|
20240531,194100,11178111440,10690,10690,10690,10690,0
|
|
20240531,194000,11178111440,10690,10690,10690,10690,0
|
|
20240531,193900,11178111440,10690,10690,10690,10690,0
|
|
20240531,193800,11178111440,10690,10690,10690,10690,0
|
|
20240531,193700,11178111440,10690,10690,10690,10690,0
|
|
20240531,193600,11178111440,10690,10690,10690,10690,0
|
|
20240531,193500,11178111440,10690,10690,10690,10690,0
|
|
20240531,193400,11178111440,10690,10690,10690,10690,0
|
|
20240531,193300,11178111440,10690,10690,10690,10690,0
|
|
20240531,193200,11178111440,10690,10690,10690,10690,0
|
|
20240531,193100,11178111440,10690,10690,10690,10690,0
|
|
20240531,193000,11178111440,10690,10690,10690,10690,0
|
|
20240531,192900,11178111440,10690,10690,10690,10690,0
|
|
20240531,192800,11178111440,10690,10690,10690,10690,0
|
|
20240531,192700,11178111440,10690,10690,10690,10690,0
|
|
20240531,192600,11178111440,10690,10690,10690,10690,0
|
|
20240531,192500,11178111440,10690,10690,10690,10690,0
|
|
20240531,192400,11178111440,10690,10690,10690,10690,0
|
|
20240531,192300,11178111440,10690,10690,10690,10690,0
|
|
20240531,192200,11178111440,10690,10690,10690,10690,0
|
|
20240531,192100,11178111440,10690,10690,10690,10690,0
|
|
20240531,192000,11178111440,10690,10690,10690,10690,0
|
|
20240531,191900,11178111440,10690,10690,10690,10690,0
|
|
20240531,191800,11178111440,10690,10690,10690,10690,0
|
|
20240531,191700,11178111440,10690,10690,10690,10690,0
|
|
20240531,191600,11178111440,10690,10690,10690,10690,0
|
|
20240531,191500,11178111440,10690,10690,10690,10690,0
|
|
20240531,191400,11178111440,10690,10690,10690,10690,0
|
|
20240531,191300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,191200,11178111440,10690,10690,10690,10690,0
|
|
20240531,191100,11178111440,10690,10690,10690,10690,0
|
|
20240531,191000,11178111440,10690,10690,10690,10690,0
|
|
20240531,190900,11178111440,10690,10690,10690,10690,0
|
|
20240531,190800,11178111440,10690,10690,10690,10690,0
|
|
20240531,190700,11178111440,10690,10690,10690,10690,0
|
|
20240531,190600,11178111440,10690,10690,10690,10690,0
|
|
20240531,190500,11178111440,10690,10690,10690,10690,0
|
|
20240531,190400,11178111440,10690,10690,10690,10690,0
|
|
20240531,190300,11178111440,10690,10690,10690,10690,0
|
|
20240531,190200,11178111440,10690,10690,10690,10690,0
|
|
20240531,190100,11178111440,10690,10690,10690,10690,0
|
|
20240531,190000,11178111440,10690,10690,10690,10690,0
|
|
20240531,185900,11178111440,10690,10690,10690,10690,0
|
|
20240531,185800,11178111440,10690,10690,10690,10690,0
|
|
20240531,185700,11178111440,10690,10690,10690,10690,0
|
|
20240531,185600,11178111440,10690,10690,10690,10690,0
|
|
20240531,185500,11178111440,10690,10690,10690,10690,0
|
|
20240531,185400,11178111440,10690,10690,10690,10690,0
|
|
20240531,185300,11178111440,10690,10690,10690,10690,0
|
|
20240531,185200,11178111440,10690,10690,10690,10690,0
|
|
20240531,185100,11178111440,10690,10690,10690,10690,0
|
|
20240531,185000,11178111440,10690,10690,10690,10690,0
|
|
20240531,184900,11178111440,10690,10690,10690,10690,0
|
|
20240531,184800,11178111440,10690,10690,10690,10690,0
|
|
20240531,184700,11178111440,10690,10690,10690,10690,0
|
|
20240531,184600,11178111440,10690,10690,10690,10690,0
|
|
20240531,184500,11178111440,10690,10690,10690,10690,0
|
|
20240531,184400,11178111440,10690,10690,10690,10690,0
|
|
20240531,184300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,184200,11178111440,10690,10690,10690,10690,0
|
|
20240531,184100,11178111440,10690,10690,10690,10690,0
|
|
20240531,184000,11178111440,10690,10690,10690,10690,0
|
|
20240531,183900,11178111440,10690,10690,10690,10690,0
|
|
20240531,183800,11178111440,10690,10690,10690,10690,0
|
|
20240531,183700,11178111440,10690,10690,10690,10690,0
|
|
20240531,183600,11178111440,10690,10690,10690,10690,0
|
|
20240531,183500,11178111440,10690,10690,10690,10690,0
|
|
20240531,183400,11178111440,10690,10690,10690,10690,0
|
|
20240531,183300,11178111440,10690,10690,10690,10690,0
|
|
20240531,183200,11178111440,10690,10690,10690,10690,0
|
|
20240531,183100,11178111440,10690,10690,10690,10690,0
|
|
20240531,183000,11178111440,10690,10690,10690,10690,0
|
|
20240531,182900,11178111440,10690,10690,10690,10690,0
|
|
20240531,182800,11178111440,10690,10690,10690,10690,0
|
|
20240531,182700,11178111440,10690,10690,10690,10690,0
|
|
20240531,182600,11178111440,10690,10690,10690,10690,0
|
|
20240531,182500,11178111440,10690,10690,10690,10690,0
|
|
20240531,182400,11178111440,10690,10690,10690,10690,0
|
|
20240531,182300,11178111440,10690,10690,10690,10690,0
|
|
20240531,182200,11178111440,10690,10690,10690,10690,0
|
|
20240531,182100,11178111440,10690,10690,10690,10690,0
|
|
20240531,182000,11178111440,10690,10690,10690,10690,0
|
|
20240531,181900,11178111440,10690,10690,10690,10690,0
|
|
20240531,181800,11178111440,10690,10690,10690,10690,0
|
|
20240531,181700,11178111440,10690,10690,10690,10690,0
|
|
20240531,181600,11178111440,10690,10690,10690,10690,0
|
|
20240531,181500,11178111440,10690,10690,10690,10690,0
|
|
20240531,181400,11178111440,10690,10690,10690,10690,0
|
|
20240531,181300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,181200,11178111440,10690,10690,10690,10690,0
|
|
20240531,181100,11178111440,10690,10690,10690,10690,0
|
|
20240531,181000,11178111440,10690,10690,10690,10690,0
|
|
20240531,180900,11178111440,10690,10690,10690,10690,0
|
|
20240531,180800,11178111440,10690,10690,10690,10690,0
|
|
20240531,180700,11178111440,10690,10690,10690,10690,0
|
|
20240531,180600,11178111440,10690,10690,10690,10690,0
|
|
20240531,180500,11178111440,10690,10690,10690,10690,0
|
|
20240531,180400,11178111440,10690,10690,10690,10690,0
|
|
20240531,180300,11178111440,10690,10690,10690,10690,0
|
|
20240531,180200,11178111440,10690,10690,10690,10690,0
|
|
20240531,180100,11178111440,10690,10690,10690,10690,0
|
|
20240531,180000,11178111440,10690,10690,10690,10690,0
|
|
20240531,175900,11178111440,10690,10690,10690,10690,0
|
|
20240531,175800,11178111440,10690,10690,10690,10690,0
|
|
20240531,175700,11178111440,10690,10690,10690,10690,0
|
|
20240531,175600,11178111440,10690,10690,10690,10690,0
|
|
20240531,175500,11178111440,10690,10690,10690,10690,0
|
|
20240531,175400,11178111440,10690,10690,10690,10690,0
|
|
20240531,175300,11178111440,10690,10690,10690,10690,0
|
|
20240531,175200,11178111440,10690,10690,10690,10690,0
|
|
20240531,175100,11178111440,10690,10690,10690,10690,0
|
|
20240531,175000,11178111440,10690,10690,10690,10690,0
|
|
20240531,174900,11178111440,10690,10690,10690,10690,0
|
|
20240531,174800,11178111440,10690,10690,10690,10690,0
|
|
20240531,174700,11178111440,10690,10690,10690,10690,0
|
|
20240531,174600,11178111440,10690,10690,10690,10690,0
|
|
20240531,174500,11178111440,10690,10690,10690,10690,0
|
|
20240531,174400,11178111440,10690,10690,10690,10690,0
|
|
20240531,174300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,174200,11178111440,10690,10690,10690,10690,0
|
|
20240531,174100,11178111440,10690,10690,10690,10690,0
|
|
20240531,174000,11178111440,10690,10690,10690,10690,0
|
|
20240531,173900,11178111440,10690,10690,10690,10690,0
|
|
20240531,173800,11178111440,10690,10690,10690,10690,0
|
|
20240531,173700,11178111440,10690,10690,10690,10690,0
|
|
20240531,173600,11178111440,10690,10690,10690,10690,0
|
|
20240531,173500,11178111440,10690,10690,10690,10690,0
|
|
20240531,173400,11178111440,10690,10690,10690,10690,0
|
|
20240531,173300,11178111440,10690,10690,10690,10690,0
|
|
20240531,173200,11178111440,10690,10690,10690,10690,0
|
|
20240531,173100,11178111440,10690,10690,10690,10690,0
|
|
20240531,173000,11178111440,10690,10690,10690,10690,0
|
|
20240531,172900,11178111440,10690,10690,10690,10690,0
|
|
20240531,172800,11178111440,10690,10690,10690,10690,0
|
|
20240531,172700,11178111440,10690,10690,10690,10690,0
|
|
20240531,172600,11178111440,10690,10690,10690,10690,0
|
|
20240531,172500,11178111440,10690,10690,10690,10690,0
|
|
20240531,172400,11178111440,10690,10690,10690,10690,0
|
|
20240531,172300,11178111440,10690,10690,10690,10690,0
|
|
20240531,172200,11178111440,10690,10690,10690,10690,0
|
|
20240531,172100,11178111440,10690,10690,10690,10690,0
|
|
20240531,172000,11178111440,10690,10690,10690,10690,0
|
|
20240531,171900,11178111440,10690,10690,10690,10690,0
|
|
20240531,171800,11178111440,10690,10690,10690,10690,0
|
|
20240531,171700,11178111440,10690,10690,10690,10690,0
|
|
20240531,171600,11178111440,10690,10690,10690,10690,0
|
|
20240531,171500,11178111440,10690,10690,10690,10690,0
|
|
20240531,171400,11178111440,10690,10690,10690,10690,0
|
|
20240531,171300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,171200,11178111440,10690,10690,10690,10690,0
|
|
20240531,171100,11178111440,10690,10690,10690,10690,0
|
|
20240531,171000,11178111440,10690,10690,10690,10690,0
|
|
20240531,170900,11178111440,10690,10690,10690,10690,0
|
|
20240531,170800,11178111440,10690,10690,10690,10690,0
|
|
20240531,170700,11178111440,10690,10690,10690,10690,0
|
|
20240531,170600,11178111440,10690,10690,10690,10690,0
|
|
20240531,170500,11178111440,10690,10690,10690,10690,0
|
|
20240531,170400,11178111440,10690,10690,10690,10690,0
|
|
20240531,170300,11178111440,10690,10690,10690,10690,0
|
|
20240531,170200,11178111440,10690,10690,10690,10690,0
|
|
20240531,170100,11178111440,10690,10690,10690,10690,0
|
|
20240531,170000,11178111440,10690,10690,10690,10690,0
|
|
20240531,165900,11178111440,10690,10690,10690,10690,0
|
|
20240531,165800,11178111440,10690,10690,10690,10690,0
|
|
20240531,165700,11178111440,10690,10690,10690,10690,0
|
|
20240531,165600,11178111440,10690,10690,10690,10690,0
|
|
20240531,165500,11178111440,10690,10690,10690,10690,0
|
|
20240531,165400,11178111440,10690,10690,10690,10690,0
|
|
20240531,165300,11178111440,10690,10690,10690,10690,0
|
|
20240531,165200,11178111440,10690,10690,10690,10690,0
|
|
20240531,165100,11178111440,10690,10690,10690,10690,0
|
|
20240531,165000,11178111440,10690,10690,10690,10690,0
|
|
20240531,164900,11178111440,10690,10690,10690,10690,0
|
|
20240531,164800,11178111440,10690,10690,10690,10690,0
|
|
20240531,164700,11178111440,10690,10690,10690,10690,0
|
|
20240531,164600,11178111440,10690,10690,10690,10690,0
|
|
20240531,164500,11178111440,10690,10690,10690,10690,0
|
|
20240531,164400,11178111440,10690,10690,10690,10690,0
|
|
20240531,164300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,164200,11178111440,10690,10690,10690,10690,0
|
|
20240531,164100,11178111440,10690,10690,10690,10690,0
|
|
20240531,164000,11178111440,10690,10690,10690,10690,0
|
|
20240531,163900,11178111440,10690,10690,10690,10690,0
|
|
20240531,163800,11178111440,10690,10690,10690,10690,0
|
|
20240531,163700,11178111440,10690,10690,10690,10690,0
|
|
20240531,163600,11178111440,10690,10690,10690,10690,0
|
|
20240531,163500,11178111440,10690,10690,10690,10690,0
|
|
20240531,163400,11178111440,10690,10690,10690,10690,0
|
|
20240531,163300,11178111440,10690,10690,10690,10690,0
|
|
20240531,163200,11178111440,10690,10690,10690,10690,0
|
|
20240531,163100,11178111440,10690,10690,10690,10690,0
|
|
20240531,163000,11178111440,10690,10690,10690,10690,0
|
|
20240531,162900,11178111440,10690,10690,10690,10690,0
|
|
20240531,162800,11178111440,10690,10690,10690,10690,0
|
|
20240531,162700,11178111440,10690,10690,10690,10690,0
|
|
20240531,162600,11178111440,10690,10690,10690,10690,0
|
|
20240531,162500,11178111440,10690,10690,10690,10690,0
|
|
20240531,162400,11178111440,10690,10690,10690,10690,0
|
|
20240531,162300,11178111440,10690,10690,10690,10690,0
|
|
20240531,162200,11178111440,10690,10690,10690,10690,0
|
|
20240531,162100,11178111440,10690,10690,10690,10690,0
|
|
20240531,162000,11178111440,10690,10690,10690,10690,0
|
|
20240531,161900,11178111440,10690,10690,10690,10690,0
|
|
20240531,161800,11178111440,10690,10690,10690,10690,0
|
|
20240531,161700,11178111440,10690,10690,10690,10690,0
|
|
20240531,161600,11178111440,10690,10690,10690,10690,0
|
|
20240531,161500,11178111440,10690,10690,10690,10690,0
|
|
20240531,161400,11178111440,10690,10690,10690,10690,0
|
|
20240531,161300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,161200,11178111440,10690,10690,10690,10690,0
|
|
20240531,161100,11178111440,10690,10690,10690,10690,0
|
|
20240531,161000,11178111440,10690,10690,10690,10690,0
|
|
20240531,160900,11178111440,10690,10690,10690,10690,0
|
|
20240531,160800,11178111440,10690,10690,10690,10690,0
|
|
20240531,160700,11178111440,10690,10690,10690,10690,0
|
|
20240531,160600,11178111440,10690,10690,10690,10690,0
|
|
20240531,160500,11178111440,10690,10690,10690,10690,0
|
|
20240531,160400,11178111440,10690,10690,10690,10690,0
|
|
20240531,160300,11178111440,10690,10690,10690,10690,0
|
|
20240531,160200,11178111440,10690,10690,10690,10690,0
|
|
20240531,160100,11178111440,10690,10690,10690,10690,0
|
|
20240531,160000,11178111440,10690,10690,10690,10690,0
|
|
20240531,155900,11178111440,10690,10690,10690,10690,0
|
|
20240531,155800,11178111440,10690,10690,10690,10690,0
|
|
20240531,155700,11178111440,10690,10690,10690,10690,0
|
|
20240531,155600,11178111440,10690,10690,10690,10690,0
|
|
20240531,155500,11178111440,10690,10690,10690,10690,0
|
|
20240531,155400,11178111440,10690,10690,10690,10690,0
|
|
20240531,155300,11178111440,10690,10690,10690,10690,0
|
|
20240531,155200,11178111440,10690,10690,10690,10690,0
|
|
20240531,155100,11178111440,10690,10690,10690,10690,0
|
|
20240531,155000,11178111440,10690,10690,10690,10690,0
|
|
20240531,154900,11178111440,10690,10690,10690,10690,0
|
|
20240531,154800,11178111440,10690,10690,10690,10690,0
|
|
20240531,154700,11178111440,10690,10690,10690,10690,0
|
|
20240531,154600,11178111440,10690,10690,10690,10690,0
|
|
20240531,154500,11178111440,10690,10690,10690,10690,0
|
|
20240531,154400,11178111440,10690,10690,10690,10690,0
|
|
20240531,154300,11178111440,10690,10690,10690,10690,7749
|
|
20240531,154200,11178111440,10690,10690,10690,10690,0
|
|
20240531,154100,11178111440,10690,10690,10690,10690,0
|
|
20240531,154000,11178111440,10690,10690,10690,10690,0
|
|
20240531,153900,11178111440,10690,10690,10690,10690,0
|
|
20240531,153800,11178111440,10690,10690,10690,10690,0
|
|
20240531,153700,11178111440,10690,10690,10690,10690,0
|
|
20240531,153600,11178111440,10690,10690,10690,10690,0
|
|
20240531,153500,11178111440,10690,10690,10690,10690,0
|
|
20240531,153400,11178111440,10690,10690,10690,10690,0
|
|
20240531,153300,11178111440,10690,10690,10690,10690,0
|
|
20240531,153200,11178111440,10690,10690,10690,10690,0
|
|
20240531,153100,11178111440,10690,10690,10690,10690,0
|
|
20240531,153000,11178111440,10690,10690,10690,10690,7749
|
|
20240531,152900,11095274630,10690,10690,10690,10690,0
|
|
20240531,152800,11095274630,10690,10690,10690,10690,0
|
|
20240531,152700,11095274630,10690,10690,10690,10690,0
|
|
20240531,152600,11095274630,10690,10690,10690,10690,0
|
|
20240531,152500,11095274630,10690,10690,10690,10690,0
|
|
20240531,152400,11095274630,10690,10690,10690,10690,0
|
|
20240531,152300,11095274630,10690,10690,10690,10690,0
|
|
20240531,152200,11095274630,10690,10690,10690,10690,0
|
|
20240531,152100,11095274630,10690,10690,10690,10690,0
|
|
20240531,152000,11095274630,10690,10690,10690,10690,0
|
|
20240531,151900,11095274630,10690,10670,10710,10630,1860
|
|
20240531,151800,11075446000,10710,10630,10710,10630,4091
|
|
20240531,151700,11031823280,10640,10680,10680,10640,2719
|
|
20240531,151600,11002856750,10670,10660,10680,10660,961
|
|
20240531,151500,10992607970,10670,10670,10670,10660,1414
|
|
20240531,151400,10977523130,10670,10670,10670,10650,395
|
|
20240531,151300,10973310300,10670,10680,10690,10660,1288
|
|
20240531,151200,10959558090,10690,10700,10720,10690,4592
|
|
20240531,151100,10910439200,10700,10670,10720,10660,5092
|
|
20240531,151000,10856041400,10650,10610,10660,10610,3663
|
|
20240531,150900,10817090250,10610,10600,10610,10580,3027
|
|
20240531,150800,10785009650,10600,10610,10620,10600,688
|
|
20240531,150700,10777709860,10610,10590,10610,10560,1842
|
|
20240531,150600,10758177470,10590,10590,10590,10570,1041
|
|
20240531,150500,10747159280,10590,10600,10600,10510,1144
|
|
20240531,150400,10735065480,10600,10570,10600,10510,1770
|
|
20240531,150300,10716331420,10560,10580,10600,10550,1896
|
|
20240531,150200,10696264230,10580,10560,10580,10550,963
|
|
20240531,150100,10686096550,10550,10560,10570,10550,905
|
|
20240531,150000,10676535720,10570,10520,10570,10510,963
|
|
20240531,145900,10666385240,10540,10550,10560,10520,1105
|
|
20240531,145800,10654737500,10550,10560,10570,10550,907
|
|
20240531,145700,10645157290,10550,10580,10580,10550,782
|
|
20240531,145600,10636891930,10580,10600,10600,10580,457
|
|
20240531,145500,10632053030,10600,10600,10610,10590,1842
|
|
20240531,145400,10612539180,10590,10590,10600,10590,185
|
|
20240531,145300,10610580000,10590,10570,10590,10560,484
|
|
20240531,145200,10605463640,10590,10580,10590,10540,1125
|
|
20240531,145100,10593581530,10590,10580,10630,10570,889
|
|
20240531,145000,10584162440,10580,10590,10610,10570,2143
|
|
20240531,144900,10561488980,10620,10670,10670,10580,1604
|
|
20240531,144800,10544468200,10670,10650,10670,10650,1194
|
|
20240531,144700,10531750440,10650,10610,10650,10610,781
|
|
20240531,144600,10523442500,10610,10620,10620,10610,862
|
|
20240531,144500,10514292080,10620,10610,10620,10590,3432
|
|
20240531,144400,10477866820,10620,10630,10630,10610,365
|
|
20240531,144300,10473993360,10630,10600,10640,10570,3362
|
|
20240531,144200,10438302220,10600,10540,10600,10540,2126
|
|
20240531,144100,10415802260,10540,10490,10590,10490,4284
|
|
20240531,144000,10370714550,10490,10470,10500,10470,818
|
|
20240531,143900,10362130390,10490,10470,10490,10450,2706
|
|
20240531,143800,10333812350,10470,10510,10510,10470,2220
|
|
20240531,143700,10310517050,10510,10510,10520,10500,859
|
|
20240531,143600,10301490810,10520,10500,10520,10500,1951
|
|
20240531,143500,10281002530,10500,10480,10500,10470,2804
|
|
20240531,143400,10251624650,10480,10500,10500,10470,681
|
|
20240531,143300,10244483420,10500,10520,10520,10500,532
|
|
20240531,143200,10238892660,10530,10500,10530,10440,5993
|
|
20240531,143100,10176032470,10510,10490,10520,10490,1076
|
|
20240531,143000,10164742430,10490,10430,10550,10430,6349
|
|
20240531,142900,10098340060,10430,10470,10470,10430,5549
|
|
20240531,142800,10040436890,10450,10440,10470,10430,7935
|
|
20240531,142700,9957629360,10440,10520,10540,10430,8128
|
|
20240531,142600,9872343120,10520,10620,10620,10520,6091
|
|
20240531,142500,9808027850,10580,10580,10620,10560,5521
|
|
20240531,142400,9749585330,10580,10560,10600,10560,2172
|
|
20240531,142300,9726611370,10560,10640,10640,10560,7079
|
|
20240531,142200,9651629860,10640,10680,10680,10610,9132
|
|
20240531,142100,9554355180,10720,10780,10800,10680,8490
|
|
20240531,142000,9463417030,10800,10800,10800,10760,2562
|
|
20240531,141900,9435810580,10830,10810,10830,10800,436
|
|
20240531,141800,9431097540,10810,10820,10830,10810,874
|
|
20240531,141700,9421644390,10820,10800,10820,10780,828
|
|
20240531,141600,9412702970,10820,10820,10820,10800,759
|
|
20240531,141500,9404497810,10820,10820,10820,10820,194
|
|
20240531,141400,9402398730,10820,10800,10830,10780,2455
|
|
20240531,141300,9375847390,10800,10790,10810,10770,832
|
|
20240531,141200,9366867540,10800,10790,10800,10770,892
|
|
20240531,141100,9357243670,10790,10820,10820,10790,1745
|
|
20240531,141000,9338409300,10830,10830,10830,10820,242
|
|
20240531,140900,9335789790,10830,10810,10840,10810,303
|
|
20240531,140800,9332512220,10810,10840,10850,10810,1152
|
|
20240531,140700,9320037450,10840,10790,10840,10780,1398
|
|
20240531,140600,9304941020,10760,10810,10830,10760,2539
|
|
20240531,140500,9277539230,10800,10850,10860,10800,4237
|
|
20240531,140400,9231663470,10850,10860,10870,10850,1540
|
|
20240531,140300,9214938890,10870,10880,10880,10870,190
|
|
20240531,140200,9212873530,10880,10890,10890,10860,1134
|
|
20240531,140100,9200550190,10890,10890,10890,10860,1190
|
|
20240531,140000,9187601420,10890,10900,10900,10890,706
|
|
20240531,135900,9179911330,10900,10890,10900,10890,165
|
|
20240531,135800,9178113850,10900,10900,10900,10890,179
|
|
20240531,135700,9176162860,10900,10900,10900,10890,131
|
|
20240531,135600,9174735170,10900,10900,10900,10900,59
|
|
20240531,135500,9174092070,10890,10890,10900,10890,195
|
|
20240531,135400,9171968380,10880,10880,10880,10880,278
|
|
20240531,135300,9168943740,10880,10880,10890,10870,90
|
|
20240531,135200,9167964470,10890,10890,10890,10890,256
|
|
20240531,135100,9165176630,10890,10900,10900,10890,800
|
|
20240531,135000,9156462930,10900,10900,10900,10900,88
|
|
20240531,134900,9155503730,10900,10900,10900,10890,331
|
|
20240531,134800,9151896330,10890,10890,10890,10890,521
|
|
20240531,134700,9146222640,10890,10870,10890,10870,611
|
|
20240531,134600,9139579490,10890,10890,10900,10890,412
|
|
20240531,134500,9135091810,10870,10880,10880,10860,328
|
|
20240531,134400,9131526170,10890,10880,10890,10860,1138
|
|
20240531,134300,9119161650,10870,10870,10880,10870,119
|
|
20240531,134200,9117867860,10880,10870,10900,10870,1045
|
|
20240531,134100,9106507190,10900,10870,10900,10870,181
|
|
20240531,134000,9104534380,10870,10860,10870,10850,902
|
|
20240531,133900,9094739510,10860,10860,10860,10840,1342
|
|
20240531,133800,9080183900,10860,10870,10870,10850,986
|
|
20240531,133700,9069473880,10870,10890,10890,10870,453
|
|
20240531,133600,9064546010,10900,10900,10900,10880,248
|
|
20240531,133500,9061845570,10890,10890,10890,10850,2217
|
|
20240531,133400,9037749170,10890,10900,10910,10890,1281
|
|
20240531,133300,9023790510,10910,10900,10910,10900,402
|
|
20240531,133200,9019408330,10910,10910,10910,10890,676
|
|
20240531,133100,9012041460,10910,10910,10920,10890,803
|
|
20240531,133000,9003284880,10910,10920,10930,10910,917
|
|
20240531,132900,8993275420,10930,10960,10970,10930,1816
|
|
20240531,132800,8973418820,10970,10960,10980,10960,798
|
|
20240531,132700,8964671810,10950,10970,10970,10940,1015
|
|
20240531,132600,8953554400,10970,10990,10990,10970,51
|
|
20240531,132500,8952994610,10970,10980,11010,10970,7635
|
|
20240531,132400,8869031710,10980,10930,10980,10930,1881
|
|
20240531,132300,8848430240,10930,10940,10940,10920,933
|
|
20240531,132200,8838231840,10950,10950,10960,10950,1439
|
|
20240531,132100,8822473640,10950,10960,10960,10940,2472
|
|
20240531,132000,8795415850,10960,10970,10970,10960,513
|
|
20240531,131900,8789791100,10970,10970,10970,10960,203
|
|
20240531,131800,8787565300,10990,11000,11000,10970,644
|
|
20240531,131700,8780492930,10990,11000,11000,10950,4016
|
|
20240531,131600,8736393560,11000,10980,11000,10980,5097
|
|
20240531,131500,8680368430,10990,10960,10990,10960,2434
|
|
20240531,131400,8653654780,10970,10970,10970,10960,315
|
|
20240531,131300,8650200130,10970,10980,10980,10960,517
|
|
20240531,131200,8644526620,10960,10960,10980,10950,2155
|
|
20240531,131100,8620888870,10960,10950,10960,10940,2605
|
|
20240531,131000,8592350530,10950,10950,10960,10950,1776
|
|
20240531,130900,8572903100,10950,10940,10960,10940,2731
|
|
20240531,130800,8542997950,10940,10910,10950,10910,2798
|
|
20240531,130700,8512394270,10910,10900,10940,10900,4386
|
|
20240531,130600,8464500930,10910,10880,10910,10860,3471
|
|
20240531,130500,8426719340,10870,10880,10890,10870,486
|
|
20240531,130400,8421435550,10890,10890,10900,10890,299
|
|
20240531,130300,8418178440,10900,10910,10920,10860,1526
|
|
20240531,130200,8401544460,10910,10860,10920,10830,4332
|
|
20240531,130100,8354356040,10880,10860,10880,10850,526
|
|
20240531,130000,8348646270,10880,10880,10880,10860,476
|
|
20240531,125900,8343473120,10880,10890,10900,10870,1515
|
|
20240531,125800,8326977840,10880,10870,10910,10870,5327
|
|
20240531,125700,8268925530,10870,10870,10870,10860,1588
|
|
20240531,125600,8251668610,10870,10870,10880,10870,125
|
|
20240531,125500,8250309760,10870,10850,10880,10840,726
|
|
20240531,125400,8242430090,10890,10860,10890,10850,865
|
|
20240531,125300,8233031000,10840,10850,10850,10840,141
|
|
20240531,125200,8231502510,10840,10850,10850,10840,676
|
|
20240531,125100,8224170620,10860,10880,10880,10860,624
|
|
20240531,125000,8217388410,10870,10890,10890,10870,1151
|
|
20240531,124900,8204861590,10890,10840,10890,10840,3689
|
|
20240531,124800,8164805710,10840,10840,10850,10840,891
|
|
20240531,124700,8155146220,10840,10800,10850,10800,2510
|
|
20240531,124600,8127954750,10830,10800,10830,10780,3432
|
|
20240531,124500,8090853110,10800,10800,10800,10800,868
|
|
20240531,124400,8081478710,10800,10790,10800,10790,56
|
|
20240531,124300,8080874110,10790,10790,10790,10790,50
|
|
20240531,124200,8080334610,10800,10790,10800,10790,215
|
|
20240531,124100,8078014650,10780,10790,10790,10780,461
|
|
20240531,124000,8073040760,10790,10780,10790,10780,972
|
|
20240531,123900,8062561590,10770,10770,10780,10760,1771
|
|
20240531,123800,8043491810,10760,10770,10770,10760,284
|
|
20240531,123700,8040435770,10760,10780,10780,10760,389
|
|
20240531,123600,8036246390,10770,10760,10770,10760,144
|
|
20240531,123500,8034696930,10740,10740,10740,10740,149
|
|
20240531,123400,8033096670,10760,10730,10760,10730,124
|
|
20240531,123300,8031764920,10730,10760,10760,10710,1106
|
|
20240531,123200,8019893320,10760,10760,10770,10760,550
|
|
20240531,123100,8013972300,10780,10800,10800,10760,538
|
|
20240531,123000,8008175980,10780,10800,10800,10780,577
|
|
20240531,122900,8001947080,10800,10800,10800,10780,751
|
|
20240531,122800,7993836560,10780,10790,10790,10780,967
|
|
20240531,122700,7983410350,10800,10810,10810,10790,1042
|
|
20240531,122600,7972164660,10790,10810,10810,10790,94
|
|
20240531,122500,7971148700,10810,10810,10820,10810,113
|
|
20240531,122400,7969927080,10820,10820,10820,10820,533
|
|
20240531,122300,7964160020,10820,10800,10820,10800,230
|
|
20240531,122200,7961673660,10810,10790,10810,10780,292
|
|
20240531,122100,7958522750,10790,10770,10790,10770,289
|
|
20240531,122000,7955408200,10770,10790,10790,10760,570
|
|
20240531,121900,7949269340,10790,10790,10790,10780,93
|
|
20240531,121800,7948266050,10790,10790,10790,10790,37
|
|
20240531,121700,7947866820,10790,10790,10790,10790,137
|
|
20240531,121600,7946388590,10790,10780,10790,10780,415
|
|
20240531,121500,7941913910,10780,10790,10790,10780,246
|
|
20240531,121400,7939261460,10770,10770,10770,10760,571
|
|
20240531,121300,7933112880,10760,10790,10790,10760,1561
|
|
20240531,121200,7916301970,10790,10790,10800,10790,1197
|
|
20240531,121100,7903385970,10800,10790,10800,10790,626
|
|
20240531,121000,7896626010,10800,10790,10800,10790,12
|
|
20240531,120900,7896496430,10820,10810,10820,10780,916
|
|
20240531,120800,7886603820,10810,10810,10810,10810,417
|
|
20240531,120700,7882096050,10810,10820,10820,10810,126
|
|
20240531,120600,7880733970,10810,10810,10810,10810,270
|
|
20240531,120500,7877815270,10820,10830,10830,10800,636
|
|
20240531,120400,7870935590,10820,10810,10830,10810,863
|
|
20240531,120300,7861597070,10810,10810,10810,10800,446
|
|
20240531,120200,7856777930,10800,10800,10810,10800,233
|
|
20240531,120100,7854261200,10800,10790,10800,10790,281
|
|
20240531,120000,7851227790,10790,10790,10790,10770,668
|
|
20240531,115900,7844026650,10800,10800,10800,10800,178
|
|
20240531,115800,7842104250,10800,10770,10800,10760,118
|
|
20240531,115700,7840831590,10790,10790,10790,10760,285
|
|
20240531,115600,7837756500,10790,10760,10790,10760,731
|
|
20240531,115500,7829884910,10760,10790,10790,10760,292
|
|
20240531,115400,7826742960,10800,10790,10800,10790,396
|
|
20240531,115300,7822468770,10790,10770,10790,10750,327
|
|
20240531,115200,7818948520,10770,10740,10770,10740,416
|
|
20240531,115100,7814474730,10740,10730,10740,10730,286
|
|
20240531,115000,7811403270,10730,10740,10740,10730,551
|
|
20240531,114900,7805487630,10730,10730,10730,10730,164
|
|
20240531,114800,7803727910,10710,10700,10730,10700,320
|
|
20240531,114700,7800300060,10700,10710,10710,10700,467
|
|
20240531,114600,7795302140,10740,10710,10740,10700,4565
|
|
20240531,114500,7746413820,10700,10720,10720,10700,2749
|
|
20240531,114400,7716977170,10710,10730,10730,10710,696
|
|
20240531,114300,7709520660,10720,10720,10720,10720,417
|
|
20240531,114200,7705050420,10720,10740,10740,10720,89
|
|
20240531,114100,7704095260,10740,10730,10740,10720,140
|
|
20240531,114000,7702592620,10730,10720,10730,10720,364
|
|
20240531,113900,7698690490,10720,10720,10720,10720,100
|
|
20240531,113800,7697618490,10740,10720,10750,10720,172
|
|
20240531,113700,7695773540,10710,10700,10710,10700,989
|
|
20240531,113600,7685186160,10700,10680,10700,10680,383
|
|
20240531,113500,7681092040,10680,10700,10700,10680,3244
|
|
20240531,113400,7646433100,10700,10730,10730,10700,2319
|
|
20240531,113300,7621592780,10740,10730,10740,10730,314
|
|
20240531,113200,7618222790,10740,10740,10740,10740,189
|
|
20240531,113100,7616192930,10740,10740,10750,10740,208
|
|
20240531,113000,7613958150,10740,10750,10750,10740,23
|
|
20240531,112900,7613711100,10740,10750,10750,10740,30
|
|
20240531,112800,7613388710,10740,10730,10740,10730,92
|
|
20240531,112700,7612401280,10730,10740,10740,10730,63
|
|
20240531,112600,7611725280,10720,10730,10750,10720,535
|
|
20240531,112500,7605986460,10750,10770,10770,10750,13
|
|
20240531,112400,7605846530,10770,10730,10770,10730,219
|
|
20240531,112300,7603495900,10770,10730,10770,10720,585
|
|
20240531,112200,7597220700,10720,10780,10780,10720,663
|
|
20240531,112100,7590108280,10730,10740,10790,10720,907
|
|
20240531,112000,7580368290,10750,10780,10780,10750,2025
|
|
20240531,111900,7558581490,10770,10800,10800,10770,1126
|
|
20240531,111800,7546451470,10800,10800,10810,10770,1292
|
|
20240531,111700,7532504710,10770,10800,10800,10770,1132
|
|
20240531,111600,7520307680,10800,10800,10800,10780,880
|
|
20240531,111500,7510806760,10800,10790,10810,10790,292
|
|
20240531,111400,7507655140,10790,10790,10800,10780,1356
|
|
20240531,111300,7493015780,10790,10790,10790,10770,153
|
|
20240531,111200,7491366850,10790,10780,10800,10780,402
|
|
20240531,111100,7487029530,10790,10770,10790,10770,1416
|
|
20240531,111000,7471776040,10770,10760,10770,10760,620
|
|
20240531,110900,7465104810,10760,10760,10770,10750,165
|
|
20240531,110800,7463329720,10760,10740,10760,10740,1791
|
|
20240531,110700,7444068630,10740,10740,10740,10740,472
|
|
20240531,110600,7438999350,10750,10740,10750,10730,649
|
|
20240531,110500,7432029060,10750,10730,10750,10730,160
|
|
20240531,110400,7430311770,10730,10750,10750,10730,266
|
|
20240531,110300,7427455320,10750,10720,10750,10710,807
|
|
20240531,110200,7418788750,10720,10730,10740,10710,3003
|
|
20240531,110100,7386586560,10740,10720,10740,10720,343
|
|
20240531,110000,7382904960,10740,10720,10740,10720,61
|
|
20240531,105900,7382250840,10720,10750,10750,10720,190
|
|
20240531,105800,7380212550,10750,10690,10750,10690,785
|
|
20240531,105700,7371801120,10690,10690,10700,10690,857
|
|
20240531,105600,7362636090,10680,10710,10710,10680,779
|
|
20240531,105500,7354302280,10700,10710,10710,10680,7008
|
|
20240531,105400,7279373500,10710,10700,10710,10700,2120
|
|
20240531,105300,7256679380,10700,10720,10740,10700,2139
|
|
20240531,105200,7233773010,10730,10740,10750,10710,2355
|
|
20240531,105100,7208520770,10730,10750,10750,10730,2067
|
|
20240531,105000,7186331950,10750,10740,10750,10740,1668
|
|
20240531,104900,7168413500,10740,10770,10770,10740,737
|
|
20240531,104800,7160493130,10760,10760,10770,10750,1245
|
|
20240531,104700,7147107210,10750,10780,10780,10750,994
|
|
20240531,104600,7136417570,10780,10790,10790,10760,1148
|
|
20240531,104500,7124063150,10790,10780,10790,10770,1165
|
|
20240531,104400,7111510860,10780,10780,10780,10780,301
|
|
20240531,104300,7108266080,10770,10770,10790,10770,71
|
|
20240531,104200,7107500550,10770,10770,10770,10770,1574
|
|
20240531,104100,7090548570,10770,10780,10800,10770,341
|
|
20240531,104000,7086872780,10780,10780,10800,10780,949
|
|
20240531,103900,7076633630,10780,10790,10790,10780,113
|
|
20240531,103800,7075415130,10790,10780,10790,10780,703
|
|
20240531,103700,7067834530,10790,10810,10810,10790,1435
|
|
20240531,103600,7052339730,10800,10810,10810,10800,18
|
|
20240531,103500,7052145320,10830,10810,10830,10800,642
|
|
20240531,103400,7045208150,10810,10800,10830,10800,503
|
|
20240531,103300,7039763210,10790,10830,10840,10790,875
|
|
20240531,103200,7030306060,10840,10830,10840,10830,995
|
|
20240531,103100,7019530190,10840,10870,10870,10840,398
|
|
20240531,103000,7015213820,10840,10880,10880,10840,356
|
|
20240531,102900,7011347870,10880,10850,10880,10840,334
|
|
20240531,102800,7007725010,10850,10870,10890,10850,2974
|
|
20240531,102700,6975400890,10860,10850,10860,10850,918
|
|
20240531,102600,6965435240,10840,10790,10840,10790,1266
|
|
20240531,102500,6951727990,10790,10790,10830,10780,1168
|
|
20240531,102400,6939121820,10790,10800,10840,10780,1280
|
|
20240531,102300,6925281150,10800,10750,10800,10750,358
|
|
20240531,102200,6921418800,10750,10790,10790,10740,726
|
|
20240531,102100,6913603810,10800,10830,10830,10790,1237
|
|
20240531,102000,6900238320,10830,10830,10830,10810,496
|
|
20240531,101900,6894868040,10840,10840,10840,10830,1710
|
|
20240531,101800,6876333390,10850,10760,10850,10760,2891
|
|
20240531,101700,6845132880,10760,10760,10760,10740,1041
|
|
20240531,101600,6833943310,10760,10780,10780,10760,375
|
|
20240531,101500,6829905010,10770,10760,10780,10760,635
|
|
20240531,101400,6823064310,10770,10740,10770,10710,1763
|
|
20240531,101300,6804118540,10720,10720,10720,10710,2680
|
|
20240531,101200,6775394580,10740,10730,10740,10710,2109
|
|
20240531,101100,6752783560,10740,10770,10780,10730,2070
|
|
20240531,101000,6730536380,10770,10810,10810,10760,3283
|
|
20240531,100900,6695126280,10800,10880,10880,10800,3671
|
|
20240531,100800,6655359390,10870,10870,10900,10870,1038
|
|
20240531,100700,6644061980,10870,10860,10870,10850,1288
|
|
20240531,100600,6630077240,10860,10860,10870,10860,293
|
|
20240531,100500,6626895220,10860,10880,10880,10850,470
|
|
20240531,100400,6621786770,10840,10850,10870,10840,1377
|
|
20240531,100300,6606849260,10850,10860,10900,10840,1862
|
|
20240531,100200,6586645240,10850,10890,10940,10850,5301
|
|
20240531,100100,6528830480,10890,10820,10910,10800,5147
|
|
20240531,100000,6473062610,10820,10800,10820,10780,984
|
|
20240531,095900,6462437920,10800,10820,10820,10780,3117
|
|
20240531,095800,6428767040,10820,10800,10830,10800,1839
|
|
20240531,095700,6408858060,10810,10750,10810,10750,1255
|
|
20240531,095600,6395328860,10750,10740,10750,10740,1157
|
|
20240531,095500,6382902440,10740,10750,10780,10720,2500
|
|
20240531,095400,6356044830,10720,10710,10750,10710,4141
|
|
20240531,095300,6311617930,10710,10740,10740,10710,1315
|
|
20240531,095200,6297520230,10740,10750,10750,10710,5852
|
|
20240531,095100,6234733590,10770,10770,10770,10740,923
|
|
20240531,095000,6224800870,10760,10720,10760,10720,721
|
|
20240531,094900,6217059060,10720,10730,10790,10720,3080
|
|
20240531,094800,6184025630,10720,10740,10750,10720,2940
|
|
20240531,094700,6152481320,10740,10730,10760,10720,2304
|
|
20240531,094600,6127739980,10730,10770,10770,10680,11064
|
|
20240531,094500,6009209130,10760,10840,10840,10760,4438
|
|
20240531,094400,5961355950,10840,10740,10850,10740,3105
|
|
20240531,094300,5927931200,10740,10750,10770,10740,6543
|
|
20240531,094200,5857610010,10750,10790,10800,10750,9114
|
|
20240531,094100,5759552190,10800,10900,10900,10800,10129
|
|
20240531,094000,5649815300,10900,10950,10970,10900,13136
|
|
20240531,093900,5506129640,10970,10980,10980,10950,9798
|
|
20240531,093800,5398682310,10990,11010,11040,10980,2662
|
|
20240531,093700,5369400720,11040,10970,11040,10970,2272
|
|
20240531,093600,5344417870,11020,10990,11020,10960,7440
|
|
20240531,093500,5262737780,10990,10970,11000,10970,2816
|
|
20240531,093400,5231813770,10970,10960,11010,10960,4693
|
|
20240531,093300,5180309600,10970,11050,11050,10950,16204
|
|
20240531,093200,5001884190,11050,11100,11140,11050,14117
|
|
20240531,093100,4845455760,11100,11110,11180,11090,8816
|
|
20240531,093000,4747300550,11130,11130,11150,11090,9547
|
|
20240531,092900,4641078670,11140,11210,11220,11130,7191
|
|
20240531,092800,4560801720,11210,11190,11250,11160,8208
|
|
20240531,092700,4468862420,11190,11220,11250,11190,10698
|
|
20240531,092600,4348834660,11240,11270,11300,11200,24679
|
|
20240531,092500,4070716050,11260,11180,11260,11160,13238
|
|
20240531,092400,3922232410,11180,11100,11180,11070,11111
|
|
20240531,092300,3798400520,11090,11160,11160,11060,15024
|
|
20240531,092200,3631662220,11120,11150,11190,11110,16266
|
|
20240531,092100,3449992990,11180,11190,11200,11100,19567
|
|
20240531,092000,3231879000,11190,11280,11300,11190,39393
|
|
20240531,091900,2789081230,11300,11040,11330,11040,39435
|
|
20240531,091800,2348322100,11040,11060,11070,10990,17505
|
|
20240531,091700,2155171190,11050,10960,11070,10950,28435
|
|
20240531,091600,1842067460,10970,10890,10980,10890,11094
|
|
20240531,091500,1720657790,10890,10960,10960,10880,11646
|
|
20240531,091400,1593484150,10960,10890,10960,10880,14701
|
|
20240531,091300,1432776080,10900,10780,10900,10750,22451
|
|
20240531,091200,1189246850,10750,10770,10780,10700,3741
|
|
20240531,091100,1149006120,10730,10600,10770,10600,5417
|
|
20240531,091000,1091147870,10600,10600,10650,10590,7643
|
|
20240531,090900,1009973110,10600,10630,10630,10590,4926
|
|
20240531,090800,957738360,10630,10610,10690,10600,5033
|
|
20240531,090700,904267920,10620,10700,10720,10620,6152
|
|
20240531,090600,838566310,10700,10670,10720,10650,3803
|
|
20240531,090500,797907740,10670,10600,10720,10590,6823
|
|
20240531,090400,725377280,10600,10720,10730,10590,13492
|
|
20240531,090300,581541700,10730,10810,10830,10720,18628
|
|
20240531,090200,380839650,10800,10740,10800,10710,10107
|
|
20240531,090100,272107560,10750,10710,10800,10650,10543
|
|
20240531,090000,158753880,10690,10670,10700,10640,13795
|