750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,212700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,212600,6300404290,6740,6740,6740,6740,0
|
|
20240531,212500,6300404290,6740,6740,6740,6740,0
|
|
20240531,212400,6300404290,6740,6740,6740,6740,0
|
|
20240531,212300,6300404290,6740,6740,6740,6740,0
|
|
20240531,212200,6300404290,6740,6740,6740,6740,0
|
|
20240531,212100,6300404290,6740,6740,6740,6740,0
|
|
20240531,212000,6300404290,6740,6740,6740,6740,0
|
|
20240531,211900,6300404290,6740,6740,6740,6740,0
|
|
20240531,211800,6300404290,6740,6740,6740,6740,0
|
|
20240531,211700,6300404290,6740,6740,6740,6740,0
|
|
20240531,211600,6300404290,6740,6740,6740,6740,0
|
|
20240531,211500,6300404290,6740,6740,6740,6740,0
|
|
20240531,211400,6300404290,6740,6740,6740,6740,0
|
|
20240531,211300,6300404290,6740,6740,6740,6740,0
|
|
20240531,211200,6300404290,6740,6740,6740,6740,0
|
|
20240531,211100,6300404290,6740,6740,6740,6740,0
|
|
20240531,211000,6300404290,6740,6740,6740,6740,0
|
|
20240531,210900,6300404290,6740,6740,6740,6740,0
|
|
20240531,210800,6300404290,6740,6740,6740,6740,0
|
|
20240531,210700,6300404290,6740,6740,6740,6740,0
|
|
20240531,210600,6300404290,6740,6740,6740,6740,0
|
|
20240531,210500,6300404290,6740,6740,6740,6740,0
|
|
20240531,210400,6300404290,6740,6740,6740,6740,0
|
|
20240531,210300,6300404290,6740,6740,6740,6740,0
|
|
20240531,210200,6300404290,6740,6740,6740,6740,0
|
|
20240531,210100,6300404290,6740,6740,6740,6740,0
|
|
20240531,210000,6300404290,6740,6740,6740,6740,0
|
|
20240531,205900,6300404290,6740,6740,6740,6740,0
|
|
20240531,205800,6300404290,6740,6740,6740,6740,0
|
|
20240531,205700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,205600,6300404290,6740,6740,6740,6740,0
|
|
20240531,205500,6300404290,6740,6740,6740,6740,0
|
|
20240531,205400,6300404290,6740,6740,6740,6740,0
|
|
20240531,205300,6300404290,6740,6740,6740,6740,0
|
|
20240531,205200,6300404290,6740,6740,6740,6740,0
|
|
20240531,205100,6300404290,6740,6740,6740,6740,0
|
|
20240531,205000,6300404290,6740,6740,6740,6740,0
|
|
20240531,204900,6300404290,6740,6740,6740,6740,0
|
|
20240531,204800,6300404290,6740,6740,6740,6740,0
|
|
20240531,204700,6300404290,6740,6740,6740,6740,0
|
|
20240531,204600,6300404290,6740,6740,6740,6740,0
|
|
20240531,204500,6300404290,6740,6740,6740,6740,0
|
|
20240531,204400,6300404290,6740,6740,6740,6740,0
|
|
20240531,204300,6300404290,6740,6740,6740,6740,0
|
|
20240531,204200,6300404290,6740,6740,6740,6740,0
|
|
20240531,204100,6300404290,6740,6740,6740,6740,0
|
|
20240531,204000,6300404290,6740,6740,6740,6740,0
|
|
20240531,203900,6300404290,6740,6740,6740,6740,0
|
|
20240531,203800,6300404290,6740,6740,6740,6740,0
|
|
20240531,203700,6300404290,6740,6740,6740,6740,0
|
|
20240531,203600,6300404290,6740,6740,6740,6740,0
|
|
20240531,203500,6300404290,6740,6740,6740,6740,0
|
|
20240531,203400,6300404290,6740,6740,6740,6740,0
|
|
20240531,203300,6300404290,6740,6740,6740,6740,0
|
|
20240531,203200,6300404290,6740,6740,6740,6740,0
|
|
20240531,203100,6300404290,6740,6740,6740,6740,0
|
|
20240531,203000,6300404290,6740,6740,6740,6740,0
|
|
20240531,202900,6300404290,6740,6740,6740,6740,0
|
|
20240531,202800,6300404290,6740,6740,6740,6740,0
|
|
20240531,202700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,202600,6300404290,6740,6740,6740,6740,0
|
|
20240531,202500,6300404290,6740,6740,6740,6740,0
|
|
20240531,202400,6300404290,6740,6740,6740,6740,0
|
|
20240531,202300,6300404290,6740,6740,6740,6740,0
|
|
20240531,202200,6300404290,6740,6740,6740,6740,0
|
|
20240531,202100,6300404290,6740,6740,6740,6740,0
|
|
20240531,202000,6300404290,6740,6740,6740,6740,0
|
|
20240531,201900,6300404290,6740,6740,6740,6740,0
|
|
20240531,201800,6300404290,6740,6740,6740,6740,0
|
|
20240531,201700,6300404290,6740,6740,6740,6740,0
|
|
20240531,201600,6300404290,6740,6740,6740,6740,0
|
|
20240531,201500,6300404290,6740,6740,6740,6740,0
|
|
20240531,201400,6300404290,6740,6740,6740,6740,0
|
|
20240531,201300,6300404290,6740,6740,6740,6740,0
|
|
20240531,201200,6300404290,6740,6740,6740,6740,0
|
|
20240531,201100,6300404290,6740,6740,6740,6740,0
|
|
20240531,201000,6300404290,6740,6740,6740,6740,0
|
|
20240531,200900,6300404290,6740,6740,6740,6740,0
|
|
20240531,200800,6300404290,6740,6740,6740,6740,0
|
|
20240531,200700,6300404290,6740,6740,6740,6740,0
|
|
20240531,200600,6300404290,6740,6740,6740,6740,0
|
|
20240531,200500,6300404290,6740,6740,6740,6740,0
|
|
20240531,200400,6300404290,6740,6740,6740,6740,0
|
|
20240531,200300,6300404290,6740,6740,6740,6740,0
|
|
20240531,200200,6300404290,6740,6740,6740,6740,0
|
|
20240531,200100,6300404290,6740,6740,6740,6740,0
|
|
20240531,200000,6300404290,6740,6740,6740,6740,0
|
|
20240531,195900,6300404290,6740,6740,6740,6740,0
|
|
20240531,195800,6300404290,6740,6740,6740,6740,0
|
|
20240531,195700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,195600,6300404290,6740,6740,6740,6740,0
|
|
20240531,195500,6300404290,6740,6740,6740,6740,0
|
|
20240531,195400,6300404290,6740,6740,6740,6740,0
|
|
20240531,195300,6300404290,6740,6740,6740,6740,0
|
|
20240531,195200,6300404290,6740,6740,6740,6740,0
|
|
20240531,195100,6300404290,6740,6740,6740,6740,0
|
|
20240531,195000,6300404290,6740,6740,6740,6740,0
|
|
20240531,194900,6300404290,6740,6740,6740,6740,0
|
|
20240531,194800,6300404290,6740,6740,6740,6740,0
|
|
20240531,194700,6300404290,6740,6740,6740,6740,0
|
|
20240531,194600,6300404290,6740,6740,6740,6740,0
|
|
20240531,194500,6300404290,6740,6740,6740,6740,0
|
|
20240531,194400,6300404290,6740,6740,6740,6740,0
|
|
20240531,194300,6300404290,6740,6740,6740,6740,0
|
|
20240531,194200,6300404290,6740,6740,6740,6740,0
|
|
20240531,194100,6300404290,6740,6740,6740,6740,0
|
|
20240531,194000,6300404290,6740,6740,6740,6740,0
|
|
20240531,193900,6300404290,6740,6740,6740,6740,0
|
|
20240531,193800,6300404290,6740,6740,6740,6740,0
|
|
20240531,193700,6300404290,6740,6740,6740,6740,0
|
|
20240531,193600,6300404290,6740,6740,6740,6740,0
|
|
20240531,193500,6300404290,6740,6740,6740,6740,0
|
|
20240531,193400,6300404290,6740,6740,6740,6740,0
|
|
20240531,193300,6300404290,6740,6740,6740,6740,0
|
|
20240531,193200,6300404290,6740,6740,6740,6740,0
|
|
20240531,193100,6300404290,6740,6740,6740,6740,0
|
|
20240531,193000,6300404290,6740,6740,6740,6740,0
|
|
20240531,192900,6300404290,6740,6740,6740,6740,0
|
|
20240531,192800,6300404290,6740,6740,6740,6740,0
|
|
20240531,192700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,192600,6300404290,6740,6740,6740,6740,0
|
|
20240531,192500,6300404290,6740,6740,6740,6740,0
|
|
20240531,192400,6300404290,6740,6740,6740,6740,0
|
|
20240531,192300,6300404290,6740,6740,6740,6740,0
|
|
20240531,192200,6300404290,6740,6740,6740,6740,0
|
|
20240531,192100,6300404290,6740,6740,6740,6740,0
|
|
20240531,192000,6300404290,6740,6740,6740,6740,0
|
|
20240531,191900,6300404290,6740,6740,6740,6740,0
|
|
20240531,191800,6300404290,6740,6740,6740,6740,0
|
|
20240531,191700,6300404290,6740,6740,6740,6740,0
|
|
20240531,191600,6300404290,6740,6740,6740,6740,0
|
|
20240531,191500,6300404290,6740,6740,6740,6740,0
|
|
20240531,191400,6300404290,6740,6740,6740,6740,0
|
|
20240531,191300,6300404290,6740,6740,6740,6740,0
|
|
20240531,191200,6300404290,6740,6740,6740,6740,0
|
|
20240531,191100,6300404290,6740,6740,6740,6740,0
|
|
20240531,191000,6300404290,6740,6740,6740,6740,0
|
|
20240531,190900,6300404290,6740,6740,6740,6740,0
|
|
20240531,190800,6300404290,6740,6740,6740,6740,0
|
|
20240531,190700,6300404290,6740,6740,6740,6740,0
|
|
20240531,190600,6300404290,6740,6740,6740,6740,0
|
|
20240531,190500,6300404290,6740,6740,6740,6740,0
|
|
20240531,190400,6300404290,6740,6740,6740,6740,0
|
|
20240531,190300,6300404290,6740,6740,6740,6740,0
|
|
20240531,190200,6300404290,6740,6740,6740,6740,0
|
|
20240531,190100,6300404290,6740,6740,6740,6740,0
|
|
20240531,190000,6300404290,6740,6740,6740,6740,0
|
|
20240531,185900,6300404290,6740,6740,6740,6740,0
|
|
20240531,185800,6300404290,6740,6740,6740,6740,0
|
|
20240531,185700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,185600,6300404290,6740,6740,6740,6740,0
|
|
20240531,185500,6300404290,6740,6740,6740,6740,0
|
|
20240531,185400,6300404290,6740,6740,6740,6740,0
|
|
20240531,185300,6300404290,6740,6740,6740,6740,0
|
|
20240531,185200,6300404290,6740,6740,6740,6740,0
|
|
20240531,185100,6300404290,6740,6740,6740,6740,0
|
|
20240531,185000,6300404290,6740,6740,6740,6740,0
|
|
20240531,184900,6300404290,6740,6740,6740,6740,0
|
|
20240531,184800,6300404290,6740,6740,6740,6740,0
|
|
20240531,184700,6300404290,6740,6740,6740,6740,0
|
|
20240531,184600,6300404290,6740,6740,6740,6740,0
|
|
20240531,184500,6300404290,6740,6740,6740,6740,0
|
|
20240531,184400,6300404290,6740,6740,6740,6740,0
|
|
20240531,184300,6300404290,6740,6740,6740,6740,0
|
|
20240531,184200,6300404290,6740,6740,6740,6740,0
|
|
20240531,184100,6300404290,6740,6740,6740,6740,0
|
|
20240531,184000,6300404290,6740,6740,6740,6740,0
|
|
20240531,183900,6300404290,6740,6740,6740,6740,0
|
|
20240531,183800,6300404290,6740,6740,6740,6740,0
|
|
20240531,183700,6300404290,6740,6740,6740,6740,0
|
|
20240531,183600,6300404290,6740,6740,6740,6740,0
|
|
20240531,183500,6300404290,6740,6740,6740,6740,0
|
|
20240531,183400,6300404290,6740,6740,6740,6740,0
|
|
20240531,183300,6300404290,6740,6740,6740,6740,0
|
|
20240531,183200,6300404290,6740,6740,6740,6740,0
|
|
20240531,183100,6300404290,6740,6740,6740,6740,0
|
|
20240531,183000,6300404290,6740,6740,6740,6740,0
|
|
20240531,182900,6300404290,6740,6740,6740,6740,0
|
|
20240531,182800,6300404290,6740,6740,6740,6740,0
|
|
20240531,182700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,182600,6300404290,6740,6740,6740,6740,0
|
|
20240531,182500,6300404290,6740,6740,6740,6740,0
|
|
20240531,182400,6300404290,6740,6740,6740,6740,0
|
|
20240531,182300,6300404290,6740,6740,6740,6740,0
|
|
20240531,182200,6300404290,6740,6740,6740,6740,0
|
|
20240531,182100,6300404290,6740,6740,6740,6740,0
|
|
20240531,182000,6300404290,6740,6740,6740,6740,0
|
|
20240531,181900,6300404290,6740,6740,6740,6740,0
|
|
20240531,181800,6300404290,6740,6740,6740,6740,0
|
|
20240531,181700,6300404290,6740,6740,6740,6740,0
|
|
20240531,181600,6300404290,6740,6740,6740,6740,0
|
|
20240531,181500,6300404290,6740,6740,6740,6740,0
|
|
20240531,181400,6300404290,6740,6740,6740,6740,0
|
|
20240531,181300,6300404290,6740,6740,6740,6740,0
|
|
20240531,181200,6300404290,6740,6740,6740,6740,0
|
|
20240531,181100,6300404290,6740,6740,6740,6740,0
|
|
20240531,181000,6300404290,6740,6740,6740,6740,0
|
|
20240531,180900,6300404290,6740,6740,6740,6740,0
|
|
20240531,180800,6300404290,6740,6740,6740,6740,0
|
|
20240531,180700,6300404290,6740,6740,6740,6740,0
|
|
20240531,180600,6300404290,6740,6740,6740,6740,0
|
|
20240531,180500,6300404290,6740,6740,6740,6740,0
|
|
20240531,180400,6300404290,6740,6740,6740,6740,0
|
|
20240531,180300,6300404290,6740,6740,6740,6740,0
|
|
20240531,180200,6300404290,6740,6740,6740,6740,0
|
|
20240531,180100,6300404290,6740,6740,6740,6740,0
|
|
20240531,180000,6300404290,6740,6740,6740,6740,0
|
|
20240531,175900,6300404290,6740,6740,6740,6740,0
|
|
20240531,175800,6300404290,6740,6740,6740,6740,0
|
|
20240531,175700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,175600,6300404290,6740,6740,6740,6740,0
|
|
20240531,175500,6300404290,6740,6740,6740,6740,0
|
|
20240531,175400,6300404290,6740,6740,6740,6740,0
|
|
20240531,175300,6300404290,6740,6740,6740,6740,0
|
|
20240531,175200,6300404290,6740,6740,6740,6740,0
|
|
20240531,175100,6300404290,6740,6740,6740,6740,0
|
|
20240531,175000,6300404290,6740,6740,6740,6740,0
|
|
20240531,174900,6300404290,6740,6740,6740,6740,0
|
|
20240531,174800,6300404290,6740,6740,6740,6740,0
|
|
20240531,174700,6300404290,6740,6740,6740,6740,0
|
|
20240531,174600,6300404290,6740,6740,6740,6740,0
|
|
20240531,174500,6300404290,6740,6740,6740,6740,0
|
|
20240531,174400,6300404290,6740,6740,6740,6740,0
|
|
20240531,174300,6300404290,6740,6740,6740,6740,0
|
|
20240531,174200,6300404290,6740,6740,6740,6740,0
|
|
20240531,174100,6300404290,6740,6740,6740,6740,0
|
|
20240531,174000,6300404290,6740,6740,6740,6740,0
|
|
20240531,173900,6300404290,6740,6740,6740,6740,0
|
|
20240531,173800,6300404290,6740,6740,6740,6740,0
|
|
20240531,173700,6300404290,6740,6740,6740,6740,0
|
|
20240531,173600,6300404290,6740,6740,6740,6740,0
|
|
20240531,173500,6300404290,6740,6740,6740,6740,0
|
|
20240531,173400,6300404290,6740,6740,6740,6740,0
|
|
20240531,173300,6300404290,6740,6740,6740,6740,0
|
|
20240531,173200,6300404290,6740,6740,6740,6740,0
|
|
20240531,173100,6300404290,6740,6740,6740,6740,0
|
|
20240531,173000,6300404290,6740,6740,6740,6740,0
|
|
20240531,172900,6300404290,6740,6740,6740,6740,0
|
|
20240531,172800,6300404290,6740,6740,6740,6740,0
|
|
20240531,172700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,172600,6300404290,6740,6740,6740,6740,0
|
|
20240531,172500,6300404290,6740,6740,6740,6740,0
|
|
20240531,172400,6300404290,6740,6740,6740,6740,0
|
|
20240531,172300,6300404290,6740,6740,6740,6740,0
|
|
20240531,172200,6300404290,6740,6740,6740,6740,0
|
|
20240531,172100,6300404290,6740,6740,6740,6740,0
|
|
20240531,172000,6300404290,6740,6740,6740,6740,0
|
|
20240531,171900,6300404290,6740,6740,6740,6740,0
|
|
20240531,171800,6300404290,6740,6740,6740,6740,0
|
|
20240531,171700,6300404290,6740,6740,6740,6740,0
|
|
20240531,171600,6300404290,6740,6740,6740,6740,0
|
|
20240531,171500,6300404290,6740,6740,6740,6740,0
|
|
20240531,171400,6300404290,6740,6740,6740,6740,0
|
|
20240531,171300,6300404290,6740,6740,6740,6740,0
|
|
20240531,171200,6300404290,6740,6740,6740,6740,0
|
|
20240531,171100,6300404290,6740,6740,6740,6740,0
|
|
20240531,171000,6300404290,6740,6740,6740,6740,0
|
|
20240531,170900,6300404290,6740,6740,6740,6740,0
|
|
20240531,170800,6300404290,6740,6740,6740,6740,0
|
|
20240531,170700,6300404290,6740,6740,6740,6740,0
|
|
20240531,170600,6300404290,6740,6740,6740,6740,0
|
|
20240531,170500,6300404290,6740,6740,6740,6740,0
|
|
20240531,170400,6300404290,6740,6740,6740,6740,0
|
|
20240531,170300,6300404290,6740,6740,6740,6740,0
|
|
20240531,170200,6300404290,6740,6740,6740,6740,0
|
|
20240531,170100,6300404290,6740,6740,6740,6740,0
|
|
20240531,170000,6300404290,6740,6740,6740,6740,0
|
|
20240531,165900,6300404290,6740,6740,6740,6740,0
|
|
20240531,165800,6300404290,6740,6740,6740,6740,0
|
|
20240531,165700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,165600,6300404290,6740,6740,6740,6740,0
|
|
20240531,165500,6300404290,6740,6740,6740,6740,0
|
|
20240531,165400,6300404290,6740,6740,6740,6740,0
|
|
20240531,165300,6300404290,6740,6740,6740,6740,0
|
|
20240531,165200,6300404290,6740,6740,6740,6740,0
|
|
20240531,165100,6300404290,6740,6740,6740,6740,0
|
|
20240531,165000,6300404290,6740,6740,6740,6740,0
|
|
20240531,164900,6300404290,6740,6740,6740,6740,0
|
|
20240531,164800,6300404290,6740,6740,6740,6740,0
|
|
20240531,164700,6300404290,6740,6740,6740,6740,0
|
|
20240531,164600,6300404290,6740,6740,6740,6740,0
|
|
20240531,164500,6300404290,6740,6740,6740,6740,0
|
|
20240531,164400,6300404290,6740,6740,6740,6740,0
|
|
20240531,164300,6300404290,6740,6740,6740,6740,0
|
|
20240531,164200,6300404290,6740,6740,6740,6740,0
|
|
20240531,164100,6300404290,6740,6740,6740,6740,0
|
|
20240531,164000,6300404290,6740,6740,6740,6740,0
|
|
20240531,163900,6300404290,6740,6740,6740,6740,0
|
|
20240531,163800,6300404290,6740,6740,6740,6740,0
|
|
20240531,163700,6300404290,6740,6740,6740,6740,0
|
|
20240531,163600,6300404290,6740,6740,6740,6740,0
|
|
20240531,163500,6300404290,6740,6740,6740,6740,0
|
|
20240531,163400,6300404290,6740,6740,6740,6740,0
|
|
20240531,163300,6300404290,6740,6740,6740,6740,0
|
|
20240531,163200,6300404290,6740,6740,6740,6740,0
|
|
20240531,163100,6300404290,6740,6740,6740,6740,0
|
|
20240531,163000,6300404290,6740,6740,6740,6740,0
|
|
20240531,162900,6300404290,6740,6740,6740,6740,0
|
|
20240531,162800,6300404290,6740,6740,6740,6740,0
|
|
20240531,162700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,162600,6300404290,6740,6740,6740,6740,0
|
|
20240531,162500,6300404290,6740,6740,6740,6740,0
|
|
20240531,162400,6300404290,6740,6740,6740,6740,0
|
|
20240531,162300,6300404290,6740,6740,6740,6740,0
|
|
20240531,162200,6300404290,6740,6740,6740,6740,0
|
|
20240531,162100,6300404290,6740,6740,6740,6740,0
|
|
20240531,162000,6300404290,6740,6740,6740,6740,0
|
|
20240531,161900,6300404290,6740,6740,6740,6740,0
|
|
20240531,161800,6300404290,6740,6740,6740,6740,0
|
|
20240531,161700,6300404290,6740,6740,6740,6740,0
|
|
20240531,161600,6300404290,6740,6740,6740,6740,0
|
|
20240531,161500,6300404290,6740,6740,6740,6740,0
|
|
20240531,161400,6300404290,6740,6740,6740,6740,0
|
|
20240531,161300,6300404290,6740,6740,6740,6740,0
|
|
20240531,161200,6300404290,6740,6740,6740,6740,0
|
|
20240531,161100,6300404290,6740,6740,6740,6740,0
|
|
20240531,161000,6300404290,6740,6740,6740,6740,0
|
|
20240531,160900,6300404290,6740,6740,6740,6740,0
|
|
20240531,160800,6300404290,6740,6740,6740,6740,0
|
|
20240531,160700,6300404290,6740,6740,6740,6740,0
|
|
20240531,160600,6300404290,6740,6740,6740,6740,0
|
|
20240531,160500,6300404290,6740,6740,6740,6740,0
|
|
20240531,160400,6300404290,6740,6740,6740,6740,0
|
|
20240531,160300,6300404290,6740,6740,6740,6740,0
|
|
20240531,160200,6300404290,6740,6740,6740,6740,0
|
|
20240531,160100,6300404290,6740,6740,6740,6740,0
|
|
20240531,160000,6300404290,6740,6740,6740,6740,0
|
|
20240531,155900,6300404290,6740,6740,6740,6740,0
|
|
20240531,155800,6300404290,6740,6740,6740,6740,0
|
|
20240531,155700,6300404290,6740,6740,6740,6740,4646
|
|
20240531,155600,6300404290,6740,6740,6740,6740,0
|
|
20240531,155500,6300404290,6740,6740,6740,6740,0
|
|
20240531,155400,6300404290,6740,6740,6740,6740,0
|
|
20240531,155300,6300404290,6740,6740,6740,6740,0
|
|
20240531,155200,6300404290,6740,6740,6740,6740,0
|
|
20240531,155100,6300404290,6740,6740,6740,6740,0
|
|
20240531,155000,6300404290,6740,6740,6740,6740,0
|
|
20240531,154900,6300404290,6740,6740,6740,6740,0
|
|
20240531,154800,6300404290,6740,6740,6740,6740,0
|
|
20240531,154700,6300404290,6740,6740,6740,6740,0
|
|
20240531,154600,6300404290,6740,6740,6740,6740,0
|
|
20240531,154500,6300404290,6740,6740,6740,6740,0
|
|
20240531,154400,6300404290,6740,6740,6740,6740,0
|
|
20240531,154300,6300404290,6740,6740,6740,6740,0
|
|
20240531,154200,6300404290,6740,6740,6740,6740,0
|
|
20240531,154100,6300404290,6740,6740,6740,6740,0
|
|
20240531,154000,6300404290,6740,6740,6740,6740,0
|
|
20240531,153900,6300404290,6740,6740,6740,6740,0
|
|
20240531,153800,6300404290,6740,6740,6740,6740,0
|
|
20240531,153700,6300404290,6740,6740,6740,6740,0
|
|
20240531,153600,6300404290,6740,6740,6740,6740,0
|
|
20240531,153500,6300404290,6740,6740,6740,6740,0
|
|
20240531,153400,6300404290,6740,6740,6740,6740,0
|
|
20240531,153300,6300404290,6740,6740,6740,6740,0
|
|
20240531,153200,6300404290,6740,6740,6740,6740,0
|
|
20240531,153100,6300404290,6740,6740,6740,6740,0
|
|
20240531,153000,6300404290,6740,6740,6740,6740,4646
|
|
20240531,152900,6269090250,6710,6710,6710,6710,0
|
|
20240531,152800,6269090250,6710,6710,6710,6710,0
|
|
20240531,152700,6269090250,6710,6710,6710,6710,0
|
|
20240531,152600,6269090250,6710,6710,6710,6710,0
|
|
20240531,152500,6269090250,6710,6710,6710,6710,0
|
|
20240531,152400,6269090250,6710,6710,6710,6710,0
|
|
20240531,152300,6269090250,6710,6710,6710,6710,0
|
|
20240531,152200,6269090250,6710,6710,6710,6710,0
|
|
20240531,152100,6269090250,6710,6710,6710,6710,0
|
|
20240531,152000,6269090250,6710,6710,6710,6710,0
|
|
20240531,151900,6269090250,6710,6690,6710,6690,1146
|
|
20240531,151800,6261421050,6700,6690,6700,6680,551
|
|
20240531,151700,6257734760,6690,6690,6710,6680,593
|
|
20240531,151600,6253767970,6690,6700,6700,6690,1179
|
|
20240531,151500,6245876360,6710,6690,6710,6690,485
|
|
20240531,151400,6242626860,6700,6710,6710,6700,1353
|
|
20240531,151300,6233554670,6710,6730,6730,6710,35
|
|
20240531,151200,6233319720,6700,6710,6710,6690,2729
|
|
20240531,151100,6215041560,6710,6740,6740,6710,10
|
|
20240531,151000,6214974290,6740,6710,6740,6710,158
|
|
20240531,150900,6213913880,6710,6710,6710,6710,10
|
|
20240531,150800,6213846780,6710,6750,6750,6710,131
|
|
20240531,150700,6212966970,6750,6720,6750,6710,192
|
|
20240531,150600,6211674520,6720,6720,6720,6720,33
|
|
20240531,150500,6211452760,6720,6740,6740,6720,605
|
|
20240531,150400,6207387140,6750,6750,6750,6750,4
|
|
20240531,150300,6207360140,6750,6750,6750,6750,0
|
|
20240531,150200,6207360140,6750,6710,6750,6710,73
|
|
20240531,150100,6206870270,6710,6770,6770,6710,63
|
|
20240531,150000,6206447480,6760,6730,6770,6720,288
|
|
20240531,145900,6204510890,6770,6770,6770,6770,51
|
|
20240531,145800,6204165620,6720,6730,6770,6720,1805
|
|
20240531,145700,6191970040,6710,6710,6710,6710,0
|
|
20240531,145600,6191970040,6710,6720,6720,6710,282
|
|
20240531,145500,6190077000,6740,6740,6740,6740,0
|
|
20240531,145400,6190077000,6740,6730,6740,6730,50
|
|
20240531,145300,6189740020,6730,6740,6750,6730,263
|
|
20240531,145200,6187968410,6760,6760,6760,6760,99
|
|
20240531,145100,6187299170,6760,6720,6760,6720,686
|
|
20240531,145000,6182679030,6730,6720,6730,6720,39
|
|
20240531,144900,6182416580,6700,6700,6740,6700,80
|
|
20240531,144800,6181878960,6740,6700,6740,6700,134
|
|
20240531,144700,6180979640,6740,6700,6740,6700,78
|
|
20240531,144600,6180455480,6740,6700,6740,6700,71
|
|
20240531,144500,6179978220,6700,6730,6740,6700,971
|
|
20240531,144400,6173450450,6740,6740,6740,6740,0
|
|
20240531,144300,6173450450,6740,6690,6740,6690,246
|
|
20240531,144200,6171798810,6690,6710,6730,6690,818
|
|
20240531,144100,6166315350,6730,6730,6730,6730,0
|
|
20240531,144000,6166315350,6730,6710,6730,6710,164
|
|
20240531,143900,6165213360,6720,6720,6720,6720,0
|
|
20240531,143800,6165213360,6720,6720,6720,6720,3
|
|
20240531,143700,6165193200,6720,6720,6720,6720,1
|
|
20240531,143600,6165186480,6700,6700,6700,6700,9
|
|
20240531,143500,6165126180,6700,6720,6720,6700,325
|
|
20240531,143400,6162948470,6720,6710,6720,6710,14
|
|
20240531,143300,6162854520,6710,6710,6710,6710,258
|
|
20240531,143200,6161123340,6710,6710,6710,6710,4
|
|
20240531,143100,6161096500,6710,6710,6710,6710,0
|
|
20240531,143000,6161096500,6710,6690,6710,6690,54
|
|
20240531,142900,6160734700,6700,6700,6700,6700,0
|
|
20240531,142800,6160734700,6700,6690,6700,6690,42
|
|
20240531,142700,6160453400,6700,6690,6700,6690,466
|
|
20240531,142600,6157335810,6690,6700,6700,6690,1160
|
|
20240531,142500,6149563860,6700,6720,6720,6700,98
|
|
20240531,142400,6148906510,6710,6710,6710,6710,9
|
|
20240531,142300,6148846120,6720,6710,6720,6710,17
|
|
20240531,142200,6148732030,6720,6720,6720,6720,0
|
|
20240531,142100,6148732030,6720,6720,6720,6700,3770
|
|
20240531,142000,6123453590,6740,6740,6740,6740,0
|
|
20240531,141900,6123453590,6740,6740,6740,6740,0
|
|
20240531,141800,6123453590,6740,6740,6740,6740,44
|
|
20240531,141700,6123157030,6720,6730,6730,6720,190
|
|
20240531,141600,6121879280,6730,6730,6730,6730,334
|
|
20240531,141500,6119631460,6750,6730,6750,6730,3
|
|
20240531,141400,6119611230,6730,6730,6730,6730,1
|
|
20240531,141300,6119604500,6750,6750,6750,6750,0
|
|
20240531,141200,6119604500,6750,6750,6750,6750,0
|
|
20240531,141100,6119604500,6750,6750,6750,6750,1
|
|
20240531,141000,6119597750,6750,6750,6750,6750,0
|
|
20240531,140900,6119597750,6750,6750,6750,6750,30
|
|
20240531,140800,6119395250,6720,6720,6720,6720,0
|
|
20240531,140700,6119395250,6720,6720,6720,6720,0
|
|
20240531,140600,6119395250,6720,6720,6720,6720,1
|
|
20240531,140500,6119388530,6720,6730,6750,6720,73
|
|
20240531,140400,6118897640,6720,6740,6740,6720,122
|
|
20240531,140300,6118076500,6730,6730,6730,6730,0
|
|
20240531,140200,6118076500,6730,6730,6730,6730,20
|
|
20240531,140100,6117941900,6760,6760,6760,6760,0
|
|
20240531,140000,6117941900,6760,6720,6760,6720,218
|
|
20240531,135900,6116476900,6760,6720,6770,6720,201
|
|
20240531,135800,6115124180,6720,6740,6740,6720,934
|
|
20240531,135700,6108839930,6730,6730,6730,6730,18
|
|
20240531,135600,6108718790,6740,6740,6740,6740,0
|
|
20240531,135500,6108718790,6740,6740,6740,6740,5
|
|
20240531,135400,6108685090,6740,6740,6740,6740,0
|
|
20240531,135300,6108685090,6740,6730,6740,6720,130
|
|
20240531,135200,6107811160,6740,6760,6760,6740,96
|
|
20240531,135100,6107163980,6770,6770,6770,6770,0
|
|
20240531,135000,6107163980,6770,6770,6770,6770,0
|
|
20240531,134900,6107163980,6770,6740,6770,6740,16
|
|
20240531,134800,6107055900,6770,6740,6770,6740,2
|
|
20240531,134700,6107042390,6770,6770,6770,6770,0
|
|
20240531,134600,6107042390,6770,6770,6770,6770,21
|
|
20240531,134500,6106900220,6760,6760,6760,6760,10
|
|
20240531,134400,6106832620,6770,6770,6770,6770,0
|
|
20240531,134300,6106832620,6770,6770,6770,6770,1
|
|
20240531,134200,6106825850,6740,6740,6740,6740,1
|
|
20240531,134100,6106819110,6760,6760,6760,6760,79
|
|
20240531,134000,6106285070,6760,6760,6770,6720,153
|
|
20240531,133900,6105251000,6720,6740,6740,6720,753
|
|
20240531,133800,6100187460,6740,6740,6740,6740,0
|
|
20240531,133700,6100187460,6740,6740,6740,6740,2
|
|
20240531,133600,6100173980,6760,6760,6760,6760,0
|
|
20240531,133500,6100173980,6760,6720,6760,6720,210
|
|
20240531,133400,6098762500,6720,6730,6730,6720,1114
|
|
20240531,133300,6091265360,6730,6730,6730,6730,382
|
|
20240531,133200,6088694500,6770,6770,6770,6770,0
|
|
20240531,133100,6088694500,6770,6770,6770,6770,0
|
|
20240531,133000,6088694500,6770,6740,6770,6740,565
|
|
20240531,132900,6084886370,6740,6740,6740,6740,3
|
|
20240531,132800,6084866150,6740,6760,6760,6740,325
|
|
20240531,132700,6082674530,6770,6770,6770,6770,0
|
|
20240531,132600,6082674530,6770,6770,6770,6770,0
|
|
20240531,132500,6082674530,6770,6760,6780,6760,56
|
|
20240531,132400,6082295470,6760,6750,6760,6750,16
|
|
20240531,132300,6082187450,6770,6770,6770,6770,0
|
|
20240531,132200,6082187450,6770,6750,6770,6750,91
|
|
20240531,132100,6081573180,6730,6730,6730,6730,750
|
|
20240531,132000,6076525680,6770,6770,6770,6770,0
|
|
20240531,131900,6076525680,6770,6770,6770,6770,0
|
|
20240531,131800,6076525680,6770,6730,6770,6730,339
|
|
20240531,131700,6074244090,6730,6740,6760,6730,1598
|
|
20240531,131600,6063476610,6740,6760,6760,6740,1293
|
|
20240531,131500,6054750610,6770,6780,6780,6770,307
|
|
20240531,131400,6052672200,6780,6770,6780,6770,3
|
|
20240531,131300,6052651880,6770,6770,6780,6770,12
|
|
20240531,131200,6052570630,6770,6770,6770,6770,16
|
|
20240531,131100,6052462310,6790,6790,6790,6790,0
|
|
20240531,131000,6052462310,6790,6790,6790,6790,327
|
|
20240531,130900,6050241980,6790,6790,6790,6790,0
|
|
20240531,130800,6050241980,6790,6770,6790,6770,2
|
|
20240531,130700,6050228420,6790,6790,6790,6790,20
|
|
20240531,130600,6050092620,6790,6790,6790,6790,40
|
|
20240531,130500,6049821020,6790,6790,6790,6790,65
|
|
20240531,130400,6049379670,6790,6790,6790,6790,20
|
|
20240531,130300,6049243870,6790,6780,6790,6780,21
|
|
20240531,130200,6049101390,6790,6790,6790,6790,1
|
|
20240531,130100,6049094600,6790,6790,6790,6790,0
|
|
20240531,130000,6049094600,6790,6790,6790,6790,0
|
|
20240531,125900,6049094600,6790,6790,6790,6790,0
|
|
20240531,125800,6049094600,6790,6790,6790,6790,0
|
|
20240531,125700,6049094600,6790,6790,6790,6790,0
|
|
20240531,125600,6049094600,6790,6750,6790,6750,170
|
|
20240531,125500,6047946900,6750,6780,6780,6750,184
|
|
20240531,125400,6046704780,6750,6770,6770,6750,4
|
|
20240531,125300,6046677760,6750,6750,6750,6750,72
|
|
20240531,125200,6046191760,6750,6790,6790,6750,2
|
|
20240531,125100,6046178220,6790,6790,6790,6790,0
|
|
20240531,125000,6046178220,6790,6790,6790,6790,1
|
|
20240531,124900,6046171430,6750,6750,6750,6750,93
|
|
20240531,124800,6045543680,6750,6760,6760,6750,100
|
|
20240531,124700,6044868180,6760,6790,6790,6760,167
|
|
20240531,124600,6043739180,6800,6800,6800,6800,2
|
|
20240531,124500,6043725580,6800,6800,6800,6800,2
|
|
20240531,124400,6043711980,6800,6780,6800,6760,27
|
|
20240531,124300,6043529040,6760,6770,6770,6760,289
|
|
20240531,124200,6041573810,6790,6790,6790,6790,50
|
|
20240531,124100,6041234310,6800,6780,6800,6780,3
|
|
20240531,124000,6041213940,6800,6790,6800,6760,219
|
|
20240531,123900,6039732110,6800,6800,6800,6800,10
|
|
20240531,123800,6039664110,6800,6780,6800,6770,24
|
|
20240531,123700,6039501390,6780,6770,6780,6770,328
|
|
20240531,123600,6037280740,6770,6780,6780,6770,477
|
|
20240531,123500,6034050910,6800,6790,6800,6790,50
|
|
20240531,123400,6033710970,6800,6760,6800,6760,15
|
|
20240531,123300,6033609010,6760,6810,6810,6760,199
|
|
20240531,123200,6032261900,6810,6830,6840,6810,398
|
|
20240531,123100,6029547690,6840,6790,6840,6790,1550
|
|
20240531,123000,6018977950,6800,6800,6800,6800,184
|
|
20240531,122900,6017726750,6800,6780,6800,6780,27
|
|
20240531,122800,6017543420,6790,6780,6800,6780,333
|
|
20240531,122700,6015284290,6800,6780,6800,6780,797
|
|
20240531,122600,6009879960,6780,6760,6780,6760,238
|
|
20240531,122500,6008268650,6770,6740,6770,6740,7
|
|
20240531,122400,6008221440,6770,6770,6770,6770,155
|
|
20240531,122300,6007172090,6770,6740,6770,6740,309
|
|
20240531,122200,6005085700,6750,6740,6750,6740,420
|
|
20240531,122100,6002254790,6720,6720,6720,6720,60
|
|
20240531,122000,6001851590,6710,6710,6710,6710,50
|
|
20240531,121900,6001516090,6710,6710,6740,6710,500
|
|
20240531,121800,5998151170,6710,6710,6710,6710,6
|
|
20240531,121700,5998110910,6710,6750,6750,6710,133
|
|
20240531,121600,5997218440,6720,6720,6720,6720,0
|
|
20240531,121500,5997218440,6720,6720,6720,6720,991
|
|
20240531,121400,5990558920,6720,6730,6730,6720,300
|
|
20240531,121300,5988541410,6760,6760,6760,6760,1
|
|
20240531,121200,5988534650,6730,6730,6730,6730,1
|
|
20240531,121100,5988527920,6760,6760,6760,6760,6
|
|
20240531,121000,5988487360,6740,6750,6750,6740,552
|
|
20240531,120900,5984764340,6770,6770,6770,6770,8
|
|
20240531,120800,5984710180,6760,6760,6760,6750,504
|
|
20240531,120700,5981307140,6750,6710,6750,6710,1111
|
|
20240531,120600,5973818670,6710,6710,6710,6710,11
|
|
20240531,120500,5973744860,6710,6710,6710,6710,300
|
|
20240531,120400,5971731860,6700,6740,6740,6700,243
|
|
20240531,120300,5970097290,6740,6740,6740,6740,177
|
|
20240531,120200,5968904310,6740,6740,6740,6740,0
|
|
20240531,120100,5968904310,6740,6740,6740,6740,17
|
|
20240531,120000,5968789730,6740,6700,6740,6700,308
|
|
20240531,115900,5966725810,6700,6700,6700,6700,2055
|
|
20240531,115800,5952957310,6700,6740,6740,6700,89
|
|
20240531,115700,5952357850,6740,6740,6740,6740,8
|
|
20240531,115600,5952303930,6700,6700,6720,6700,126
|
|
20240531,115500,5951457630,6710,6730,6730,6710,214
|
|
20240531,115400,5950020960,6750,6750,6750,6750,1
|
|
20240531,115300,5950014210,6750,6740,6750,6720,578
|
|
20240531,115200,5946120080,6740,6740,6740,6740,20
|
|
20240531,115100,5945985280,6740,6720,6740,6710,295
|
|
20240531,115000,5944002990,6720,6740,6740,6720,14
|
|
20240531,114900,5943908830,6750,6730,6750,6720,149
|
|
20240531,114800,5942904510,6700,6730,6730,6700,154
|
|
20240531,114700,5941870170,6740,6740,6740,6740,6
|
|
20240531,114600,5941829730,6740,6700,6750,6700,349
|
|
20240531,114500,5939477880,6730,6730,6730,6730,8
|
|
20240531,114400,5939424040,6740,6690,6740,6690,1331
|
|
20240531,114300,5930483730,6690,6730,6730,6670,587
|
|
20240531,114200,5926562290,6730,6710,6730,6680,1922
|
|
20240531,114100,5913697740,6710,6720,6720,6710,6
|
|
20240531,114000,5913657430,6720,6710,6720,6700,185
|
|
20240531,113900,5912415900,6710,6700,6710,6690,564
|
|
20240531,113800,5908638890,6700,6710,6720,6680,3920
|
|
20240531,113700,5882387030,6710,6710,6730,6710,607
|
|
20240531,113600,5878313750,6710,6710,6730,6710,733
|
|
20240531,113500,5873395020,6710,6720,6730,6710,1010
|
|
20240531,113400,5866613990,6740,6730,6740,6710,512
|
|
20240531,113300,5863172890,6740,6740,6740,6730,113
|
|
20240531,113200,5862411670,6740,6730,6740,6720,139
|
|
20240531,113100,5861475720,6730,6720,6740,6710,983
|
|
20240531,113000,5854871550,6720,6720,6730,6720,176
|
|
20240531,112900,5853688050,6740,6720,6740,6720,138
|
|
20240531,112800,5852760500,6730,6730,6730,6730,550
|
|
20240531,112700,5849059000,6720,6720,6750,6720,496
|
|
20240531,112600,5845721280,6720,6720,6740,6710,654
|
|
20240531,112500,5841328730,6740,6710,6740,6710,387
|
|
20240531,112400,5838731490,6710,6730,6730,6710,2766
|
|
20240531,112300,5820140620,6730,6740,6740,6730,633
|
|
20240531,112200,5815877700,6740,6750,6760,6740,104
|
|
20240531,112100,5815176480,6740,6760,6770,6740,311
|
|
20240531,112000,5813076860,6750,6750,6750,6730,399
|
|
20240531,111900,5810389230,6730,6750,6750,6730,108
|
|
20240531,111800,5809661930,6730,6730,6760,6730,340
|
|
20240531,111700,5807369350,6760,6720,6760,6720,2297
|
|
20240531,111600,5791929450,6720,6740,6740,6710,970
|
|
20240531,111500,5785414450,6720,6730,6760,6720,981
|
|
20240531,111400,5778821730,6720,6720,6760,6720,1222
|
|
20240531,111300,5770589710,6730,6760,6760,6730,431
|
|
20240531,111200,5767687310,6730,6730,6730,6730,676
|
|
20240531,111100,5763137830,6730,6720,6730,6720,2474
|
|
20240531,111000,5746498970,6720,6720,6760,6720,795
|
|
20240531,110900,5741149600,6720,6740,6760,6720,2270
|
|
20240531,110800,5725879810,6740,6790,6810,6720,3609
|
|
20240531,110700,5701500990,6770,6790,6830,6750,2016
|
|
20240531,110600,5687815470,6790,6750,6790,6730,2884
|
|
20240531,110500,5668372970,6740,6770,6800,6740,3933
|
|
20240531,110400,5641739520,6760,6790,6790,6720,7992
|
|
20240531,110300,5587860270,6790,6820,6830,6750,10392
|
|
20240531,110200,5517418280,6810,6870,6870,6790,2056
|
|
20240531,110100,5503421670,6820,6870,6880,6810,3581
|
|
20240531,110000,5478972830,6900,6880,6920,6860,459
|
|
20240531,105900,5475806320,6870,6850,6920,6830,1723
|
|
20240531,105800,5463981000,6830,6820,6850,6810,2645
|
|
20240531,105700,5445921660,6820,6860,6860,6810,4241
|
|
20240531,105600,5416944200,6850,6920,6920,6840,6894
|
|
20240531,105500,5369626050,6920,6870,6940,6860,1859
|
|
20240531,105400,5356800270,6860,6930,6980,6860,8839
|
|
20240531,105300,5295530380,6910,6850,6940,6840,4562
|
|
20240531,105200,5264020240,6840,6860,6890,6810,3277
|
|
20240531,105100,5241565730,6850,6820,6870,6800,11550
|
|
20240531,105000,5162895120,6820,6860,6920,6820,6488
|
|
20240531,104900,5118423280,6900,6960,6960,6850,10708
|
|
20240531,104800,5044649240,6940,6900,6970,6850,7065
|
|
20240531,104700,4995887770,6900,6950,6950,6850,14361
|
|
20240531,104600,4896964470,6950,6950,6980,6900,4679
|
|
20240531,104500,4864550020,6950,7060,7080,6920,11127
|
|
20240531,104400,4786921490,7070,6960,7120,6900,21028
|
|
20240531,104300,4639556940,6990,6980,7000,6850,35276
|
|
20240531,104200,4394967900,6980,6990,7090,6960,27472
|
|
20240531,104100,4202389860,7000,7140,7140,6850,84162
|
|
20240531,104000,3609958880,7130,7630,7760,7010,134111
|
|
20240531,103900,2604689310,7640,7560,7750,7530,100296
|
|
20240531,103800,1834459340,7570,7650,7690,7540,50264
|
|
20240531,103700,1451222020,7650,7370,7690,7370,119840
|
|
20240531,103600,544273090,7390,7190,7510,7190,47918
|
|
20240531,103500,191807370,7010,7010,7010,7010,0
|
|
20240531,103400,191807370,7010,6670,7200,6670,17005
|
|
20240531,103300,73057270,6650,6650,6650,6650,0
|
|
20240531,103200,73057270,6650,6650,6650,6650,0
|
|
20240531,103100,73057270,6650,6660,6660,6650,120
|
|
20240531,103000,72258950,6700,6700,6710,6700,257
|
|
20240531,102900,70536950,6700,6690,6700,6690,125
|
|
20240531,102800,69699930,6690,6690,6690,6690,20
|
|
20240531,102700,69566130,6690,6690,6690,6690,10
|
|
20240531,102600,69499230,6690,6690,6690,6690,0
|
|
20240531,102500,69499230,6690,6680,6690,6680,21
|
|
20240531,102400,69358850,6690,6650,6690,6640,94
|
|
20240531,102300,68732740,6650,6650,6650,6650,0
|
|
20240531,102200,68732740,6650,6670,6670,6650,7
|
|
20240531,102100,68686170,6660,6660,6660,6660,2
|
|
20240531,102000,68672850,6660,6660,6660,6660,0
|
|
20240531,101900,68672850,6660,6660,6660,6660,0
|
|
20240531,101800,68672850,6660,6660,6660,6660,54
|
|
20240531,101700,68313210,6670,6710,6710,6670,112
|
|
20240531,101600,67561770,6700,6670,6700,6670,318
|
|
20240531,101500,65437590,6670,6670,6670,6670,0
|
|
20240531,101400,65437590,6670,6700,6710,6670,150
|
|
20240531,101300,64436390,6700,6690,6700,6690,300
|
|
20240531,101200,62426920,6700,6660,6700,6660,1562
|
|
20240531,101100,52009440,6660,6660,6660,6660,0
|
|
20240531,101000,52009440,6660,6640,6670,6640,719
|
|
20240531,100900,47225310,6640,6620,6640,6620,67
|
|
20240531,100800,46781010,6620,6610,6620,6600,833
|
|
20240531,100700,41275110,6610,6610,6610,6610,50
|
|
20240531,100600,40944610,6610,6610,6610,6610,10
|
|
20240531,100500,40878510,6610,6610,6610,6610,20
|
|
20240531,100400,40746310,6610,6610,6610,6610,24
|
|
20240531,100300,40587670,6610,6600,6610,6600,392
|
|
20240531,100200,38000390,6600,6600,6600,6600,35
|
|
20240531,100100,37769390,6600,6600,6600,6600,100
|
|
20240531,100000,37109390,6600,6600,6600,6600,0
|
|
20240531,095900,37109390,6600,6600,6600,6600,0
|
|
20240531,095800,37109390,6600,6600,6600,6600,3
|
|
20240531,095700,37089590,6600,6600,6600,6600,0
|
|
20240531,095600,37089590,6600,6600,6600,6600,20
|
|
20240531,095500,36957590,6580,6580,6580,6580,0
|
|
20240531,095400,36957590,6580,6580,6580,6580,0
|
|
20240531,095300,36957590,6580,6580,6580,6580,0
|
|
20240531,095200,36957590,6580,6580,6580,6580,0
|
|
20240531,095100,36957590,6580,6590,6600,6580,197
|
|
20240531,095000,35660910,6600,6600,6600,6600,0
|
|
20240531,094900,35660910,6600,6600,6600,6600,15
|
|
20240531,094800,35561910,6600,6600,6600,6600,0
|
|
20240531,094700,35561910,6600,6600,6600,6600,0
|
|
20240531,094600,35561910,6600,6600,6600,6600,0
|
|
20240531,094500,35561910,6600,6600,6600,6600,0
|
|
20240531,094400,35561910,6600,6600,6600,6600,0
|
|
20240531,094300,35561910,6600,6580,6600,6580,12
|
|
20240531,094200,35482910,6590,6590,6600,6590,410
|
|
20240531,094100,32780000,6600,6600,6600,6600,54
|
|
20240531,094000,32423600,6610,6610,6610,6610,25
|
|
20240531,093900,32258350,6610,6610,6610,6610,0
|
|
20240531,093800,32258350,6610,6610,6610,6610,0
|
|
20240531,093700,32258350,6610,6610,6610,6610,31
|
|
20240531,093600,32053440,6610,6610,6610,6610,10
|
|
20240531,093500,31987340,6600,6600,6600,6600,76
|
|
20240531,093400,31485740,6600,6600,6600,6600,35
|
|
20240531,093300,31254740,6600,6600,6600,6600,10
|
|
20240531,093200,31188740,6600,6600,6600,6600,0
|
|
20240531,093100,31188740,6600,6600,6600,6600,0
|
|
20240531,093000,31188740,6600,6600,6600,6600,0
|
|
20240531,092900,31188740,6600,6600,6600,6600,0
|
|
20240531,092800,31188740,6600,6610,6610,6600,125
|
|
20240531,092700,30362780,6610,6610,6610,6610,5
|
|
20240531,092600,30329730,6620,6620,6620,6620,10
|
|
20240531,092500,30263530,6610,6610,6610,6610,0
|
|
20240531,092400,30263530,6610,6610,6610,6610,0
|
|
20240531,092300,30263530,6610,6610,6610,6610,137
|
|
20240531,092200,29357960,6610,6610,6610,6610,22
|
|
20240531,092100,29212540,6610,6590,6610,6590,303
|
|
20240531,092000,27215710,6600,6600,6600,6600,100
|
|
20240531,091900,26555710,6610,6610,6610,6610,40
|
|
20240531,091800,26291310,6610,6610,6610,6610,1
|
|
20240531,091700,26284700,6610,6610,6610,6610,10
|
|
20240531,091600,26218600,6620,6620,6620,6620,0
|
|
20240531,091500,26218600,6620,6620,6620,6620,175
|
|
20240531,091400,25060100,6620,6610,6620,6610,280
|
|
20240531,091300,23206540,6630,6570,6630,6570,686
|
|
20240531,091200,18689000,6560,6560,6570,6560,21
|
|
20240531,091100,18551140,6560,6550,6560,6550,126
|
|
20240531,091000,17725340,6540,6540,6540,6540,130
|
|
20240531,090900,16875140,6540,6540,6540,6540,15
|
|
20240531,090800,16777040,6500,6500,6500,6500,51
|
|
20240531,090700,16445540,6500,6510,6510,6500,200
|
|
20240531,090600,15144540,6500,6520,6520,6500,1106
|
|
20240531,090500,7945170,6520,6520,6520,6520,1023
|
|
20240531,090400,1275210,6520,6520,6520,6520,25
|
|
20240531,090300,1112210,6520,6540,6540,6520,43
|
|
20240531,090200,831820,6550,6550,6550,6550,0
|
|
20240531,090100,831820,6550,6550,6550,6550,1
|
|
20240531,090000,825270,6520,6550,6550,6520,126
|