725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,210200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,210100,20656201990,17420,17420,17420,17420,0
|
|
20240530,210000,20656201990,17420,17420,17420,17420,0
|
|
20240530,205900,20656201990,17420,17420,17420,17420,0
|
|
20240530,205800,20656201990,17420,17420,17420,17420,0
|
|
20240530,205700,20656201990,17420,17420,17420,17420,0
|
|
20240530,205600,20656201990,17420,17420,17420,17420,0
|
|
20240530,205500,20656201990,17420,17420,17420,17420,0
|
|
20240530,205400,20656201990,17420,17420,17420,17420,0
|
|
20240530,205300,20656201990,17420,17420,17420,17420,0
|
|
20240530,205200,20656201990,17420,17420,17420,17420,0
|
|
20240530,205100,20656201990,17420,17420,17420,17420,0
|
|
20240530,205000,20656201990,17420,17420,17420,17420,0
|
|
20240530,204900,20656201990,17420,17420,17420,17420,0
|
|
20240530,204800,20656201990,17420,17420,17420,17420,0
|
|
20240530,204700,20656201990,17420,17420,17420,17420,0
|
|
20240530,204600,20656201990,17420,17420,17420,17420,0
|
|
20240530,204500,20656201990,17420,17420,17420,17420,0
|
|
20240530,204400,20656201990,17420,17420,17420,17420,0
|
|
20240530,204300,20656201990,17420,17420,17420,17420,0
|
|
20240530,204200,20656201990,17420,17420,17420,17420,0
|
|
20240530,204100,20656201990,17420,17420,17420,17420,0
|
|
20240530,204000,20656201990,17420,17420,17420,17420,0
|
|
20240530,203900,20656201990,17420,17420,17420,17420,0
|
|
20240530,203800,20656201990,17420,17420,17420,17420,0
|
|
20240530,203700,20656201990,17420,17420,17420,17420,0
|
|
20240530,203600,20656201990,17420,17420,17420,17420,0
|
|
20240530,203500,20656201990,17420,17420,17420,17420,0
|
|
20240530,203400,20656201990,17420,17420,17420,17420,0
|
|
20240530,203300,20656201990,17420,17420,17420,17420,0
|
|
20240530,203200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,203100,20656201990,17420,17420,17420,17420,0
|
|
20240530,203000,20656201990,17420,17420,17420,17420,0
|
|
20240530,202900,20656201990,17420,17420,17420,17420,0
|
|
20240530,202800,20656201990,17420,17420,17420,17420,0
|
|
20240530,202700,20656201990,17420,17420,17420,17420,0
|
|
20240530,202600,20656201990,17420,17420,17420,17420,0
|
|
20240530,202500,20656201990,17420,17420,17420,17420,0
|
|
20240530,202400,20656201990,17420,17420,17420,17420,0
|
|
20240530,202300,20656201990,17420,17420,17420,17420,0
|
|
20240530,202200,20656201990,17420,17420,17420,17420,0
|
|
20240530,202100,20656201990,17420,17420,17420,17420,0
|
|
20240530,202000,20656201990,17420,17420,17420,17420,0
|
|
20240530,201900,20656201990,17420,17420,17420,17420,0
|
|
20240530,201800,20656201990,17420,17420,17420,17420,0
|
|
20240530,201700,20656201990,17420,17420,17420,17420,0
|
|
20240530,201600,20656201990,17420,17420,17420,17420,0
|
|
20240530,201500,20656201990,17420,17420,17420,17420,0
|
|
20240530,201400,20656201990,17420,17420,17420,17420,0
|
|
20240530,201300,20656201990,17420,17420,17420,17420,0
|
|
20240530,201200,20656201990,17420,17420,17420,17420,0
|
|
20240530,201100,20656201990,17420,17420,17420,17420,0
|
|
20240530,201000,20656201990,17420,17420,17420,17420,0
|
|
20240530,200900,20656201990,17420,17420,17420,17420,0
|
|
20240530,200800,20656201990,17420,17420,17420,17420,0
|
|
20240530,200700,20656201990,17420,17420,17420,17420,0
|
|
20240530,200600,20656201990,17420,17420,17420,17420,0
|
|
20240530,200500,20656201990,17420,17420,17420,17420,0
|
|
20240530,200400,20656201990,17420,17420,17420,17420,0
|
|
20240530,200300,20656201990,17420,17420,17420,17420,0
|
|
20240530,200200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,200100,20656201990,17420,17420,17420,17420,0
|
|
20240530,200000,20656201990,17420,17420,17420,17420,0
|
|
20240530,195900,20656201990,17420,17420,17420,17420,0
|
|
20240530,195800,20656201990,17420,17420,17420,17420,0
|
|
20240530,195700,20656201990,17420,17420,17420,17420,0
|
|
20240530,195600,20656201990,17420,17420,17420,17420,0
|
|
20240530,195500,20656201990,17420,17420,17420,17420,0
|
|
20240530,195400,20656201990,17420,17420,17420,17420,0
|
|
20240530,195300,20656201990,17420,17420,17420,17420,0
|
|
20240530,195200,20656201990,17420,17420,17420,17420,0
|
|
20240530,195100,20656201990,17420,17420,17420,17420,0
|
|
20240530,195000,20656201990,17420,17420,17420,17420,0
|
|
20240530,194900,20656201990,17420,17420,17420,17420,0
|
|
20240530,194800,20656201990,17420,17420,17420,17420,0
|
|
20240530,194700,20656201990,17420,17420,17420,17420,0
|
|
20240530,194600,20656201990,17420,17420,17420,17420,0
|
|
20240530,194500,20656201990,17420,17420,17420,17420,0
|
|
20240530,194400,20656201990,17420,17420,17420,17420,0
|
|
20240530,194300,20656201990,17420,17420,17420,17420,0
|
|
20240530,194200,20656201990,17420,17420,17420,17420,0
|
|
20240530,194100,20656201990,17420,17420,17420,17420,0
|
|
20240530,194000,20656201990,17420,17420,17420,17420,0
|
|
20240530,193900,20656201990,17420,17420,17420,17420,0
|
|
20240530,193800,20656201990,17420,17420,17420,17420,0
|
|
20240530,193700,20656201990,17420,17420,17420,17420,0
|
|
20240530,193600,20656201990,17420,17420,17420,17420,0
|
|
20240530,193500,20656201990,17420,17420,17420,17420,0
|
|
20240530,193400,20656201990,17420,17420,17420,17420,0
|
|
20240530,193300,20656201990,17420,17420,17420,17420,0
|
|
20240530,193200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,193100,20656201990,17420,17420,17420,17420,0
|
|
20240530,193000,20656201990,17420,17420,17420,17420,0
|
|
20240530,192900,20656201990,17420,17420,17420,17420,0
|
|
20240530,192800,20656201990,17420,17420,17420,17420,0
|
|
20240530,192700,20656201990,17420,17420,17420,17420,0
|
|
20240530,192600,20656201990,17420,17420,17420,17420,0
|
|
20240530,192500,20656201990,17420,17420,17420,17420,0
|
|
20240530,192400,20656201990,17420,17420,17420,17420,0
|
|
20240530,192300,20656201990,17420,17420,17420,17420,0
|
|
20240530,192200,20656201990,17420,17420,17420,17420,0
|
|
20240530,192100,20656201990,17420,17420,17420,17420,0
|
|
20240530,192000,20656201990,17420,17420,17420,17420,0
|
|
20240530,191900,20656201990,17420,17420,17420,17420,0
|
|
20240530,191800,20656201990,17420,17420,17420,17420,0
|
|
20240530,191700,20656201990,17420,17420,17420,17420,0
|
|
20240530,191600,20656201990,17420,17420,17420,17420,0
|
|
20240530,191500,20656201990,17420,17420,17420,17420,0
|
|
20240530,191400,20656201990,17420,17420,17420,17420,0
|
|
20240530,191300,20656201990,17420,17420,17420,17420,0
|
|
20240530,191200,20656201990,17420,17420,17420,17420,0
|
|
20240530,191100,20656201990,17420,17420,17420,17420,0
|
|
20240530,191000,20656201990,17420,17420,17420,17420,0
|
|
20240530,190900,20656201990,17420,17420,17420,17420,0
|
|
20240530,190800,20656201990,17420,17420,17420,17420,0
|
|
20240530,190700,20656201990,17420,17420,17420,17420,0
|
|
20240530,190600,20656201990,17420,17420,17420,17420,0
|
|
20240530,190500,20656201990,17420,17420,17420,17420,0
|
|
20240530,190400,20656201990,17420,17420,17420,17420,0
|
|
20240530,190300,20656201990,17420,17420,17420,17420,0
|
|
20240530,190200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,190100,20656201990,17420,17420,17420,17420,0
|
|
20240530,190000,20656201990,17420,17420,17420,17420,0
|
|
20240530,185900,20656201990,17420,17420,17420,17420,0
|
|
20240530,185800,20656201990,17420,17420,17420,17420,0
|
|
20240530,185700,20656201990,17420,17420,17420,17420,0
|
|
20240530,185600,20656201990,17420,17420,17420,17420,0
|
|
20240530,185500,20656201990,17420,17420,17420,17420,0
|
|
20240530,185400,20656201990,17420,17420,17420,17420,0
|
|
20240530,185300,20656201990,17420,17420,17420,17420,0
|
|
20240530,185200,20656201990,17420,17420,17420,17420,0
|
|
20240530,185100,20656201990,17420,17420,17420,17420,0
|
|
20240530,185000,20656201990,17420,17420,17420,17420,0
|
|
20240530,184900,20656201990,17420,17420,17420,17420,0
|
|
20240530,184800,20656201990,17420,17420,17420,17420,0
|
|
20240530,184700,20656201990,17420,17420,17420,17420,0
|
|
20240530,184600,20656201990,17420,17420,17420,17420,0
|
|
20240530,184500,20656201990,17420,17420,17420,17420,0
|
|
20240530,184400,20656201990,17420,17420,17420,17420,0
|
|
20240530,184300,20656201990,17420,17420,17420,17420,0
|
|
20240530,184200,20656201990,17420,17420,17420,17420,0
|
|
20240530,184100,20656201990,17420,17420,17420,17420,0
|
|
20240530,184000,20656201990,17420,17420,17420,17420,0
|
|
20240530,183900,20656201990,17420,17420,17420,17420,0
|
|
20240530,183800,20656201990,17420,17420,17420,17420,0
|
|
20240530,183700,20656201990,17420,17420,17420,17420,0
|
|
20240530,183600,20656201990,17420,17420,17420,17420,0
|
|
20240530,183500,20656201990,17420,17420,17420,17420,0
|
|
20240530,183400,20656201990,17420,17420,17420,17420,0
|
|
20240530,183300,20656201990,17420,17420,17420,17420,0
|
|
20240530,183200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,183100,20656201990,17420,17420,17420,17420,0
|
|
20240530,183000,20656201990,17420,17420,17420,17420,0
|
|
20240530,182900,20656201990,17420,17420,17420,17420,0
|
|
20240530,182800,20656201990,17420,17420,17420,17420,0
|
|
20240530,182700,20656201990,17420,17420,17420,17420,0
|
|
20240530,182600,20656201990,17420,17420,17420,17420,0
|
|
20240530,182500,20656201990,17420,17420,17420,17420,0
|
|
20240530,182400,20656201990,17420,17420,17420,17420,0
|
|
20240530,182300,20656201990,17420,17420,17420,17420,0
|
|
20240530,182200,20656201990,17420,17420,17420,17420,0
|
|
20240530,182100,20656201990,17420,17420,17420,17420,0
|
|
20240530,182000,20656201990,17420,17420,17420,17420,0
|
|
20240530,181900,20656201990,17420,17420,17420,17420,0
|
|
20240530,181800,20656201990,17420,17420,17420,17420,0
|
|
20240530,181700,20656201990,17420,17420,17420,17420,0
|
|
20240530,181600,20656201990,17420,17420,17420,17420,0
|
|
20240530,181500,20656201990,17420,17420,17420,17420,0
|
|
20240530,181400,20656201990,17420,17420,17420,17420,0
|
|
20240530,181300,20656201990,17420,17420,17420,17420,0
|
|
20240530,181200,20656201990,17420,17420,17420,17420,0
|
|
20240530,181100,20656201990,17420,17420,17420,17420,0
|
|
20240530,181000,20656201990,17420,17420,17420,17420,0
|
|
20240530,180900,20656201990,17420,17420,17420,17420,0
|
|
20240530,180800,20656201990,17420,17420,17420,17420,0
|
|
20240530,180700,20656201990,17420,17420,17420,17420,0
|
|
20240530,180600,20656201990,17420,17420,17420,17420,0
|
|
20240530,180500,20656201990,17420,17420,17420,17420,0
|
|
20240530,180400,20656201990,17420,17420,17420,17420,0
|
|
20240530,180300,20656201990,17420,17420,17420,17420,0
|
|
20240530,180200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,180100,20656201990,17420,17420,17420,17420,0
|
|
20240530,180000,20656201990,17420,17420,17420,17420,0
|
|
20240530,175900,20656201990,17420,17420,17420,17420,0
|
|
20240530,175800,20656201990,17420,17420,17420,17420,0
|
|
20240530,175700,20656201990,17420,17420,17420,17420,0
|
|
20240530,175600,20656201990,17420,17420,17420,17420,0
|
|
20240530,175500,20656201990,17420,17420,17420,17420,0
|
|
20240530,175400,20656201990,17420,17420,17420,17420,0
|
|
20240530,175300,20656201990,17420,17420,17420,17420,0
|
|
20240530,175200,20656201990,17420,17420,17420,17420,0
|
|
20240530,175100,20656201990,17420,17420,17420,17420,0
|
|
20240530,175000,20656201990,17420,17420,17420,17420,0
|
|
20240530,174900,20656201990,17420,17420,17420,17420,0
|
|
20240530,174800,20656201990,17420,17420,17420,17420,0
|
|
20240530,174700,20656201990,17420,17420,17420,17420,0
|
|
20240530,174600,20656201990,17420,17420,17420,17420,0
|
|
20240530,174500,20656201990,17420,17420,17420,17420,0
|
|
20240530,174400,20656201990,17420,17420,17420,17420,0
|
|
20240530,174300,20656201990,17420,17420,17420,17420,0
|
|
20240530,174200,20656201990,17420,17420,17420,17420,0
|
|
20240530,174100,20656201990,17420,17420,17420,17420,0
|
|
20240530,174000,20656201990,17420,17420,17420,17420,0
|
|
20240530,173900,20656201990,17420,17420,17420,17420,0
|
|
20240530,173800,20656201990,17420,17420,17420,17420,0
|
|
20240530,173700,20656201990,17420,17420,17420,17420,0
|
|
20240530,173600,20656201990,17420,17420,17420,17420,0
|
|
20240530,173500,20656201990,17420,17420,17420,17420,0
|
|
20240530,173400,20656201990,17420,17420,17420,17420,0
|
|
20240530,173300,20656201990,17420,17420,17420,17420,0
|
|
20240530,173200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,173100,20656201990,17420,17420,17420,17420,0
|
|
20240530,173000,20656201990,17420,17420,17420,17420,0
|
|
20240530,172900,20656201990,17420,17420,17420,17420,0
|
|
20240530,172800,20656201990,17420,17420,17420,17420,0
|
|
20240530,172700,20656201990,17420,17420,17420,17420,0
|
|
20240530,172600,20656201990,17420,17420,17420,17420,0
|
|
20240530,172500,20656201990,17420,17420,17420,17420,0
|
|
20240530,172400,20656201990,17420,17420,17420,17420,0
|
|
20240530,172300,20656201990,17420,17420,17420,17420,0
|
|
20240530,172200,20656201990,17420,17420,17420,17420,0
|
|
20240530,172100,20656201990,17420,17420,17420,17420,0
|
|
20240530,172000,20656201990,17420,17420,17420,17420,0
|
|
20240530,171900,20656201990,17420,17420,17420,17420,0
|
|
20240530,171800,20656201990,17420,17420,17420,17420,0
|
|
20240530,171700,20656201990,17420,17420,17420,17420,0
|
|
20240530,171600,20656201990,17420,17420,17420,17420,0
|
|
20240530,171500,20656201990,17420,17420,17420,17420,0
|
|
20240530,171400,20656201990,17420,17420,17420,17420,0
|
|
20240530,171300,20656201990,17420,17420,17420,17420,0
|
|
20240530,171200,20656201990,17420,17420,17420,17420,0
|
|
20240530,171100,20656201990,17420,17420,17420,17420,0
|
|
20240530,171000,20656201990,17420,17420,17420,17420,0
|
|
20240530,170900,20656201990,17420,17420,17420,17420,0
|
|
20240530,170800,20656201990,17420,17420,17420,17420,0
|
|
20240530,170700,20656201990,17420,17420,17420,17420,0
|
|
20240530,170600,20656201990,17420,17420,17420,17420,0
|
|
20240530,170500,20656201990,17420,17420,17420,17420,0
|
|
20240530,170400,20656201990,17420,17420,17420,17420,0
|
|
20240530,170300,20656201990,17420,17420,17420,17420,0
|
|
20240530,170200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,170100,20656201990,17420,17420,17420,17420,0
|
|
20240530,170000,20656201990,17420,17420,17420,17420,0
|
|
20240530,165900,20656201990,17420,17420,17420,17420,0
|
|
20240530,165800,20656201990,17420,17420,17420,17420,0
|
|
20240530,165700,20656201990,17420,17420,17420,17420,0
|
|
20240530,165600,20656201990,17420,17420,17420,17420,0
|
|
20240530,165500,20656201990,17420,17420,17420,17420,0
|
|
20240530,165400,20656201990,17420,17420,17420,17420,0
|
|
20240530,165300,20656201990,17420,17420,17420,17420,0
|
|
20240530,165200,20656201990,17420,17420,17420,17420,0
|
|
20240530,165100,20656201990,17420,17420,17420,17420,0
|
|
20240530,165000,20656201990,17420,17420,17420,17420,0
|
|
20240530,164900,20656201990,17420,17420,17420,17420,0
|
|
20240530,164800,20656201990,17420,17420,17420,17420,0
|
|
20240530,164700,20656201990,17420,17420,17420,17420,0
|
|
20240530,164600,20656201990,17420,17420,17420,17420,0
|
|
20240530,164500,20656201990,17420,17420,17420,17420,0
|
|
20240530,164400,20656201990,17420,17420,17420,17420,0
|
|
20240530,164300,20656201990,17420,17420,17420,17420,0
|
|
20240530,164200,20656201990,17420,17420,17420,17420,0
|
|
20240530,164100,20656201990,17420,17420,17420,17420,0
|
|
20240530,164000,20656201990,17420,17420,17420,17420,0
|
|
20240530,163900,20656201990,17420,17420,17420,17420,0
|
|
20240530,163800,20656201990,17420,17420,17420,17420,0
|
|
20240530,163700,20656201990,17420,17420,17420,17420,0
|
|
20240530,163600,20656201990,17420,17420,17420,17420,0
|
|
20240530,163500,20656201990,17420,17420,17420,17420,0
|
|
20240530,163400,20656201990,17420,17420,17420,17420,0
|
|
20240530,163300,20656201990,17420,17420,17420,17420,0
|
|
20240530,163200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,163100,20656201990,17420,17420,17420,17420,0
|
|
20240530,163000,20656201990,17420,17420,17420,17420,0
|
|
20240530,162900,20656201990,17420,17420,17420,17420,0
|
|
20240530,162800,20656201990,17420,17420,17420,17420,0
|
|
20240530,162700,20656201990,17420,17420,17420,17420,0
|
|
20240530,162600,20656201990,17420,17420,17420,17420,0
|
|
20240530,162500,20656201990,17420,17420,17420,17420,0
|
|
20240530,162400,20656201990,17420,17420,17420,17420,0
|
|
20240530,162300,20656201990,17420,17420,17420,17420,0
|
|
20240530,162200,20656201990,17420,17420,17420,17420,0
|
|
20240530,162100,20656201990,17420,17420,17420,17420,0
|
|
20240530,162000,20656201990,17420,17420,17420,17420,0
|
|
20240530,161900,20656201990,17420,17420,17420,17420,0
|
|
20240530,161800,20656201990,17420,17420,17420,17420,0
|
|
20240530,161700,20656201990,17420,17420,17420,17420,0
|
|
20240530,161600,20656201990,17420,17420,17420,17420,0
|
|
20240530,161500,20656201990,17420,17420,17420,17420,0
|
|
20240530,161400,20656201990,17420,17420,17420,17420,0
|
|
20240530,161300,20656201990,17420,17420,17420,17420,0
|
|
20240530,161200,20656201990,17420,17420,17420,17420,0
|
|
20240530,161100,20656201990,17420,17420,17420,17420,0
|
|
20240530,161000,20656201990,17420,17420,17420,17420,0
|
|
20240530,160900,20656201990,17420,17420,17420,17420,0
|
|
20240530,160800,20656201990,17420,17420,17420,17420,0
|
|
20240530,160700,20656201990,17420,17420,17420,17420,0
|
|
20240530,160600,20656201990,17420,17420,17420,17420,0
|
|
20240530,160500,20656201990,17420,17420,17420,17420,0
|
|
20240530,160400,20656201990,17420,17420,17420,17420,0
|
|
20240530,160300,20656201990,17420,17420,17420,17420,0
|
|
20240530,160200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,160100,20656201990,17420,17420,17420,17420,0
|
|
20240530,160000,20656201990,17420,17420,17420,17420,0
|
|
20240530,155900,20656201990,17420,17420,17420,17420,0
|
|
20240530,155800,20656201990,17420,17420,17420,17420,0
|
|
20240530,155700,20656201990,17420,17420,17420,17420,0
|
|
20240530,155600,20656201990,17420,17420,17420,17420,0
|
|
20240530,155500,20656201990,17420,17420,17420,17420,0
|
|
20240530,155400,20656201990,17420,17420,17420,17420,0
|
|
20240530,155300,20656201990,17420,17420,17420,17420,0
|
|
20240530,155200,20656201990,17420,17420,17420,17420,0
|
|
20240530,155100,20656201990,17420,17420,17420,17420,0
|
|
20240530,155000,20656201990,17420,17420,17420,17420,0
|
|
20240530,154900,20656201990,17420,17420,17420,17420,0
|
|
20240530,154800,20656201990,17420,17420,17420,17420,0
|
|
20240530,154700,20656201990,17420,17420,17420,17420,0
|
|
20240530,154600,20656201990,17420,17420,17420,17420,0
|
|
20240530,154500,20656201990,17420,17420,17420,17420,0
|
|
20240530,154400,20656201990,17420,17420,17420,17420,0
|
|
20240530,154300,20656201990,17420,17420,17420,17420,0
|
|
20240530,154200,20656201990,17420,17420,17420,17420,0
|
|
20240530,154100,20656201990,17420,17420,17420,17420,0
|
|
20240530,154000,20656201990,17420,17420,17420,17420,0
|
|
20240530,153900,20656201990,17420,17420,17420,17420,0
|
|
20240530,153800,20656201990,17420,17420,17420,17420,0
|
|
20240530,153700,20656201990,17420,17420,17420,17420,0
|
|
20240530,153600,20656201990,17420,17420,17420,17420,0
|
|
20240530,153500,20656201990,17420,17420,17420,17420,0
|
|
20240530,153400,20656201990,17420,17420,17420,17420,0
|
|
20240530,153300,20656201990,17420,17420,17420,17420,0
|
|
20240530,153200,20656201990,17420,17420,17420,17420,27192
|
|
20240530,153100,20656201990,17420,17420,17420,17420,0
|
|
20240530,153000,20656201990,17420,17420,17420,17420,27192
|
|
20240530,152900,20182517350,17450,17450,17450,17450,0
|
|
20240530,152800,20182517350,17450,17450,17450,17450,0
|
|
20240530,152700,20182517350,17450,17450,17450,17450,0
|
|
20240530,152600,20182517350,17450,17450,17450,17450,0
|
|
20240530,152500,20182517350,17450,17450,17450,17450,0
|
|
20240530,152400,20182517350,17450,17450,17450,17450,0
|
|
20240530,152300,20182517350,17450,17450,17450,17450,0
|
|
20240530,152200,20182517350,17450,17450,17450,17450,0
|
|
20240530,152100,20182517350,17450,17450,17450,17450,0
|
|
20240530,152000,20182517350,17450,17450,17450,17450,0
|
|
20240530,151900,20182517350,17450,17470,17470,17450,11838
|
|
20240530,151800,19975931460,17470,17450,17470,17450,7395
|
|
20240530,151700,19846830430,17460,17450,17460,17450,2229
|
|
20240530,151600,19807922430,17460,17440,17460,17440,4849
|
|
20240530,151500,19723319870,17450,17450,17450,17440,5876
|
|
20240530,151400,19620811600,17440,17440,17450,17430,11075
|
|
20240530,151300,19427680160,17440,17440,17450,17440,5879
|
|
20240530,151200,19325149180,17440,17450,17450,17440,787
|
|
20240530,151100,19311422590,17440,17450,17450,17440,2414
|
|
20240530,151000,19269308900,17450,17450,17450,17440,1100
|
|
20240530,150900,19250123480,17440,17450,17450,17440,2710
|
|
20240530,150800,19202845300,17460,17450,17460,17450,1502
|
|
20240530,150700,19176634680,17450,17450,17460,17440,3837
|
|
20240530,150600,19109679640,17440,17440,17450,17440,753
|
|
20240530,150500,19096546300,17440,17450,17450,17440,2373
|
|
20240530,150400,19055143110,17450,17440,17450,17440,1228
|
|
20240530,150300,19033723940,17440,17450,17450,17440,1069
|
|
20240530,150200,19015078100,17450,17450,17460,17440,1854
|
|
20240530,150100,18982728370,17450,17440,17450,17430,9204
|
|
20240530,150000,18822195320,17440,17450,17460,17440,338
|
|
20240530,145900,18816299750,17450,17460,17460,17440,1589
|
|
20240530,145800,18788573140,17450,17460,17460,17440,787
|
|
20240530,145700,18774841170,17450,17450,17460,17450,3529
|
|
20240530,145600,18713250600,17450,17450,17460,17440,3526
|
|
20240530,145500,18651745730,17450,17440,17450,17440,1229
|
|
20240530,145400,18630301280,17450,17440,17450,17440,1336
|
|
20240530,145300,18606989600,17440,17440,17450,17440,594
|
|
20240530,145200,18596627520,17440,17450,17450,17440,663
|
|
20240530,145100,18585061380,17440,17450,17450,17440,727
|
|
20240530,145000,18572378960,17460,17450,17460,17440,537
|
|
20240530,144900,18563009570,17450,17460,17470,17440,3865
|
|
20240530,144800,18495534830,17460,17440,17470,17440,2613
|
|
20240530,144700,18449925430,17440,17440,17450,17440,1495
|
|
20240530,144600,18423840270,17440,17430,17450,17430,567
|
|
20240530,144500,18413950650,17430,17440,17450,17430,2374
|
|
20240530,144400,18372547310,17450,17430,17450,17430,1549
|
|
20240530,144300,18345539680,17430,17430,17440,17420,972
|
|
20240530,144200,18328597300,17420,17420,17430,17420,677
|
|
20240530,144100,18316800270,17430,17430,17430,17420,489
|
|
20240530,144000,18308278450,17430,17430,17440,17420,654
|
|
20240530,143900,18296879660,17430,17420,17440,17420,1761
|
|
20240530,143800,18266179770,17420,17420,17430,17420,1240
|
|
20240530,143700,18244577480,17420,17420,17430,17420,619
|
|
20240530,143600,18233792640,17430,17420,17430,17420,1021
|
|
20240530,143500,18215998430,17420,17420,17430,17420,853
|
|
20240530,143400,18201136030,17430,17430,17430,17420,1140
|
|
20240530,143300,18181275250,17420,17440,17440,17420,1048
|
|
20240530,143200,18163010360,17430,17430,17440,17430,169
|
|
20240530,143100,18160063450,17430,17420,17440,17420,1158
|
|
20240530,143000,18139875830,17430,17420,17430,17420,314
|
|
20240530,142900,18134403990,17420,17430,17430,17420,994
|
|
20240530,142800,18117084310,17430,17430,17430,17420,1207
|
|
20240530,142700,18096050960,17420,17420,17430,17420,1094
|
|
20240530,142600,18076989480,17420,17420,17430,17420,466
|
|
20240530,142500,18068868780,17420,17430,17440,17420,986
|
|
20240530,142400,18051681480,17430,17420,17440,17420,3035
|
|
20240530,142300,17998798950,17430,17420,17430,17420,606
|
|
20240530,142200,17988239420,17420,17430,17430,17420,430
|
|
20240530,142100,17980747180,17420,17420,17430,17420,469
|
|
20240530,142000,17972575000,17430,17430,17430,17420,783
|
|
20240530,141900,17958927720,17440,17430,17440,17420,3795
|
|
20240530,141800,17892781600,17430,17430,17440,17430,436
|
|
20240530,141700,17885180780,17430,17430,17440,17430,508
|
|
20240530,141600,17876324890,17440,17430,17440,17430,203
|
|
20240530,141500,17872785090,17430,17440,17450,17430,2834
|
|
20240530,141400,17823361590,17440,17440,17450,17440,419
|
|
20240530,141300,17816050410,17450,17440,17450,17440,522
|
|
20240530,141200,17806943440,17440,17440,17450,17440,591
|
|
20240530,141100,17796633080,17440,17430,17440,17430,1360
|
|
20240530,141000,17772918730,17440,17440,17450,17440,796
|
|
20240530,140900,17759036470,17450,17440,17450,17430,815
|
|
20240530,140800,17744826690,17440,17440,17450,17440,602
|
|
20240530,140700,17734326410,17440,17440,17450,17440,706
|
|
20240530,140600,17722011250,17440,17440,17450,17440,1412
|
|
20240530,140500,17697382250,17440,17410,17450,17410,2193
|
|
20240530,140400,17659157430,17410,17410,17420,17410,873
|
|
20240530,140300,17643952210,17420,17400,17420,17400,1691
|
|
20240530,140200,17614509490,17410,17400,17410,17400,990
|
|
20240530,140100,17597278510,17400,17400,17410,17400,258
|
|
20240530,140000,17592787270,17400,17410,17420,17400,1000
|
|
20240530,135900,17575379740,17410,17400,17420,17400,883
|
|
20240530,135800,17560007110,17400,17380,17410,17380,1074
|
|
20240530,135700,17541323480,17390,17390,17390,17380,899
|
|
20240530,135600,17525694980,17400,17360,17400,17360,4010
|
|
20240530,135500,17456012060,17370,17360,17370,17360,1181
|
|
20240530,135400,17435503140,17360,17360,17370,17360,1384
|
|
20240530,135300,17411473830,17360,17360,17370,17360,773
|
|
20240530,135200,17398051880,17360,17380,17380,17360,5384
|
|
20240530,135100,17304533610,17370,17380,17380,17370,5741
|
|
20240530,135000,17204762820,17380,17390,17400,17380,856
|
|
20240530,134900,17189877070,17390,17390,17400,17380,796
|
|
20240530,134800,17176036550,17390,17380,17400,17380,1473
|
|
20240530,134700,17150421530,17380,17380,17390,17370,3799
|
|
20240530,134600,17084396240,17380,17390,17390,17380,4071
|
|
20240530,134500,17013641620,17380,17410,17410,17380,27912
|
|
20240530,134400,16528021240,17400,17400,17410,17400,1532
|
|
20240530,134300,16501360640,17410,17400,17410,17400,2566
|
|
20240530,134200,16456700930,17400,17400,17410,17400,2181
|
|
20240530,134100,16418744960,17410,17410,17410,17400,1932
|
|
20240530,134000,16385125660,17410,17400,17410,17400,3465
|
|
20240530,133900,16324823550,17400,17420,17420,17400,7749
|
|
20240530,133800,16189917320,17410,17410,17420,17410,1238
|
|
20240530,133700,16168362560,17410,17440,17440,17410,16481
|
|
20240530,133600,15881152760,17440,17440,17450,17440,1373
|
|
20240530,133500,15857199170,17450,17450,17460,17440,12928
|
|
20240530,133400,15631614150,17460,17460,17460,17450,3667
|
|
20240530,133300,15567590040,17460,17460,17470,17460,1585
|
|
20240530,133200,15539915710,17460,17460,17470,17460,1179
|
|
20240530,133100,15519330240,17470,17460,17470,17460,203
|
|
20240530,133000,15515785670,17450,17460,17470,17450,1688
|
|
20240530,132900,15486314210,17460,17470,17470,17460,395
|
|
20240530,132800,15479416950,17460,17460,17470,17460,2134
|
|
20240530,132700,15442157120,17470,17470,17480,17460,1854
|
|
20240530,132600,15409769230,17470,17460,17470,17460,1439
|
|
20240530,132500,15384630670,17460,17470,17480,17460,1126
|
|
20240530,132400,15364956860,17470,17460,17470,17460,609
|
|
20240530,132300,15354321570,17470,17470,17480,17470,2646
|
|
20240530,132200,15308095720,17470,17470,17480,17470,410
|
|
20240530,132100,15300932990,17480,17480,17480,17470,739
|
|
20240530,132000,15288022330,17470,17460,17480,17460,2187
|
|
20240530,131900,15249809490,17470,17470,17480,17470,1787
|
|
20240530,131800,15218586880,17480,17480,17490,17480,6005
|
|
20240530,131700,15113614440,17490,17470,17490,17470,657
|
|
20240530,131600,15102129680,17480,17480,17490,17470,3060
|
|
20240530,131500,15048670610,17480,17480,17490,17470,645
|
|
20240530,131400,15037396320,17480,17470,17480,17470,1259
|
|
20240530,131300,15015395920,17470,17460,17470,17460,790
|
|
20240530,131200,15001595500,17460,17460,17470,17460,372
|
|
20240530,131100,14995099340,17460,17460,17470,17460,538
|
|
20240530,131000,14985702360,17470,17460,17470,17450,1726
|
|
20240530,130900,14955569420,17450,17450,17460,17450,447
|
|
20240530,130800,14947766920,17460,17450,17460,17450,331
|
|
20240530,130700,14941989740,17450,17460,17460,17450,436
|
|
20240530,130600,14934380210,17460,17460,17460,17450,628
|
|
20240530,130500,14923418440,17460,17450,17460,17450,1690
|
|
20240530,130400,14893912450,17460,17460,17460,17450,1679
|
|
20240530,130300,14864597260,17450,17460,17460,17450,4044
|
|
20240530,130200,14794024650,17450,17480,17480,17450,13662
|
|
20240530,130100,14555484570,17470,17480,17480,17470,7811
|
|
20240530,130000,14419023480,17470,17470,17480,17470,453
|
|
20240530,125900,14411108840,17470,17470,17480,17470,720
|
|
20240530,125800,14398528660,17480,17470,17480,17470,377
|
|
20240530,125700,14391939880,17480,17470,17480,17470,805
|
|
20240530,125600,14377872850,17470,17470,17480,17470,242
|
|
20240530,125500,14373644210,17480,17470,17480,17470,425
|
|
20240530,125400,14366215930,17480,17470,17480,17470,589
|
|
20240530,125300,14355923740,17470,17470,17480,17470,299
|
|
20240530,125200,14350698800,17480,17480,17480,17470,1162
|
|
20240530,125100,14330391850,17470,17470,17480,17470,2585
|
|
20240530,125000,14285210910,17480,17470,17480,17470,727
|
|
20240530,124900,14272508350,17480,17480,17480,17470,471
|
|
20240530,124800,14264276120,17470,17470,17480,17470,661
|
|
20240530,124700,14252726850,17480,17470,17480,17470,636
|
|
20240530,124600,14241612680,17470,17480,17480,17470,446
|
|
20240530,124500,14233819590,17470,17480,17480,17470,3404
|
|
20240530,124400,14174350010,17470,17470,17480,17470,1575
|
|
20240530,124300,14146830670,17470,17480,17480,17470,286
|
|
20240530,124200,14141833380,17480,17470,17480,17470,254
|
|
20240530,124100,14137395290,17470,17460,17480,17460,2348
|
|
20240530,124000,14096373560,17470,17470,17470,17460,876
|
|
20240530,123900,14081077080,17460,17460,17470,17450,3870
|
|
20240530,123800,14013508170,17460,17470,17470,17460,575
|
|
20240530,123700,14003467930,17460,17470,17480,17460,12646
|
|
20240530,123600,13782562630,17470,17480,17480,17470,183
|
|
20240530,123500,13779365300,17470,17470,17480,17460,1262
|
|
20240530,123400,13757315820,17470,17480,17480,17460,10343
|
|
20240530,123300,13576564230,17480,17490,17500,17480,1745
|
|
20240530,123200,13546053040,17490,17490,17500,17480,890
|
|
20240530,123100,13530486290,17490,17480,17500,17480,603
|
|
20240530,123000,13519939360,17490,17480,17490,17480,1100
|
|
20240530,122900,13500703080,17490,17480,17490,17480,490
|
|
20240530,122800,13492135230,17480,17490,17490,17480,712
|
|
20240530,122700,13479684160,17490,17490,17490,17480,727
|
|
20240530,122600,13466971760,17490,17480,17490,17480,1040
|
|
20240530,122500,13448785670,17490,17490,17490,17480,366
|
|
20240530,122400,13442385920,17480,17480,17490,17480,1568
|
|
20240530,122300,13414977020,17490,17480,17490,17480,1657
|
|
20240530,122200,13386011880,17490,17480,17490,17480,743
|
|
20240530,122100,13373019320,17480,17500,17500,17480,573
|
|
20240530,122000,13362997510,17490,17490,17500,17490,760
|
|
20240530,121900,13349704850,17490,17500,17500,17490,301
|
|
20240530,121800,13344440240,17500,17490,17500,17480,623
|
|
20240530,121700,13333543840,17490,17490,17500,17480,389
|
|
20240530,121600,13326740770,17490,17500,17500,17490,1576
|
|
20240530,121500,13299171720,17490,17490,17500,17490,788
|
|
20240530,121400,13285383980,17500,17490,17500,17490,345
|
|
20240530,121300,13279349800,17490,17490,17500,17490,354
|
|
20240530,121200,13273158170,17500,17490,17500,17490,202
|
|
20240530,121100,13269623260,17490,17480,17500,17480,791
|
|
20240530,121000,13255789810,17480,17490,17490,17480,613
|
|
20240530,120900,13245069560,17480,17480,17490,17480,277
|
|
20240530,120800,13240225570,17480,17480,17490,17480,1293
|
|
20240530,120700,13217613540,17490,17480,17490,17470,1864
|
|
20240530,120600,13185032330,17480,17470,17480,17470,262
|
|
20240530,120500,13180454990,17470,17470,17480,17470,476
|
|
20240530,120400,13172138620,17480,17480,17480,17470,485
|
|
20240530,120300,13163664570,17470,17480,17480,17470,545
|
|
20240530,120200,13154139190,17470,17470,17480,17470,634
|
|
20240530,120100,13143059440,17470,17470,17480,17470,2583
|
|
20240530,120000,13097910860,17470,17470,17480,17470,361
|
|
20240530,115900,13091604080,17470,17480,17480,17470,159
|
|
20240530,115800,13088825490,17470,17470,17480,17470,678
|
|
20240530,115700,13076977260,17470,17470,17480,17470,304
|
|
20240530,115600,13071666310,17480,17480,17480,17470,967
|
|
20240530,115500,13054772110,17470,17470,17480,17470,774
|
|
20240530,115400,13041249100,17470,17470,17480,17470,103
|
|
20240530,115300,13039449440,17470,17480,17480,17470,714
|
|
20240530,115200,13026975330,17480,17470,17480,17470,1776
|
|
20240530,115100,12995932620,17470,17490,17490,17470,3693
|
|
20240530,115000,12931379030,17480,17490,17490,17480,149
|
|
20240530,114900,12928773850,17480,17490,17490,17480,654
|
|
20240530,114800,12917339760,17490,17480,17490,17480,3438
|
|
20240530,114700,12857209800,17480,17480,17490,17480,983
|
|
20240530,114600,12840026250,17490,17480,17490,17480,2374
|
|
20240530,114500,12798528080,17480,17480,17490,17480,318
|
|
20240530,114400,12792967910,17480,17480,17490,17480,836
|
|
20240530,114300,12778348900,17480,17510,17510,17480,3246
|
|
20240530,114200,12721558970,17500,17500,17510,17500,3204
|
|
20240530,114100,12665488700,17500,17510,17520,17500,1231
|
|
20240530,114000,12643934630,17510,17530,17530,17510,851
|
|
20240530,113900,12629026790,17530,17520,17530,17520,483
|
|
20240530,113800,12620564160,17530,17520,17530,17520,347
|
|
20240530,113700,12614484320,17530,17520,17530,17520,1068
|
|
20240530,113600,12595762520,17530,17530,17530,17520,1551
|
|
20240530,113500,12568581680,17530,17520,17530,17520,148
|
|
20240530,113400,12565988220,17520,17520,17530,17520,1134
|
|
20240530,113300,12546119930,17520,17490,17530,17490,5733
|
|
20240530,113200,12445810810,17490,17490,17500,17490,2630
|
|
20240530,113100,12399808170,17500,17500,17510,17490,2316
|
|
20240530,113000,12359279550,17500,17500,17510,17500,325
|
|
20240530,112900,12353590620,17510,17500,17510,17500,1382
|
|
20240530,112800,12329402280,17500,17500,17510,17500,253
|
|
20240530,112700,12324974440,17500,17510,17510,17500,2902
|
|
20240530,112600,12274189290,17510,17510,17510,17500,1522
|
|
20240530,112500,12247551630,17520,17530,17530,17510,1123
|
|
20240530,112400,12227887640,17530,17520,17530,17500,12842
|
|
20240530,112300,12003005980,17530,17520,17530,17520,1520
|
|
20240530,112200,11976362930,17520,17520,17530,17520,2412
|
|
20240530,112100,11934104440,17520,17530,17530,17520,1154
|
|
20240530,112000,11913875560,17520,17520,17530,17520,562
|
|
20240530,111900,11904029180,17520,17520,17530,17520,2267
|
|
20240530,111800,11864310140,17520,17510,17530,17510,3065
|
|
20240530,111700,11810611270,17520,17520,17520,17510,172
|
|
20240530,111600,11807598680,17510,17520,17530,17510,5615
|
|
20240530,111500,11709226070,17520,17530,17540,17520,7252
|
|
20240530,111400,11582153410,17530,17540,17550,17530,4411
|
|
20240530,111300,11504764590,17540,17540,17550,17540,3661
|
|
20240530,111200,11440549720,17550,17540,17560,17540,300
|
|
20240530,111100,11435286580,17550,17540,17550,17530,1196
|
|
20240530,111000,11414308770,17540,17570,17570,17530,3395
|
|
20240530,110900,11354733670,17560,17570,17570,17560,1432
|
|
20240530,110800,11329579410,17570,17560,17570,17560,255
|
|
20240530,110700,11325099840,17570,17550,17570,17550,817
|
|
20240530,110600,11310755490,17560,17530,17560,17530,2714
|
|
20240530,110500,11263147010,17530,17530,17540,17530,1885
|
|
20240530,110400,11230102440,17540,17550,17550,17530,1196
|
|
20240530,110300,11209120500,17550,17540,17550,17540,328
|
|
20240530,110200,11203367150,17550,17540,17550,17540,618
|
|
20240530,110100,11192524190,17540,17540,17550,17540,454
|
|
20240530,110000,11184560550,17550,17550,17560,17540,1342
|
|
20240530,105900,11161009000,17560,17550,17560,17550,612
|
|
20240530,105800,11150264010,17550,17550,17560,17550,1981
|
|
20240530,105700,11115481690,17550,17550,17560,17550,157
|
|
20240530,105600,11112726100,17560,17550,17560,17550,678
|
|
20240530,105500,11100825720,17560,17560,17560,17550,437
|
|
20240530,105400,11093152630,17560,17560,17560,17550,706
|
|
20240530,105300,11080758400,17560,17570,17570,17560,887
|
|
20240530,105200,11065177600,17580,17580,17580,17570,656
|
|
20240530,105100,11053651130,17570,17570,17580,17560,2215
|
|
20240530,105000,11014733510,17570,17540,17580,17540,2259
|
|
20240530,104900,10975075190,17550,17540,17550,17540,453
|
|
20240530,104800,10967126880,17540,17550,17560,17540,1003
|
|
20240530,104700,10949526080,17550,17560,17570,17550,1644
|
|
20240530,104600,10920658300,17560,17560,17570,17560,1033
|
|
20240530,104500,10902517710,17560,17570,17570,17550,1114
|
|
20240530,104400,10882958550,17570,17560,17580,17560,257
|
|
20240530,104300,10878445100,17560,17570,17580,17560,965
|
|
20240530,104200,10861492500,17570,17580,17590,17570,1751
|
|
20240530,104100,10830719710,17590,17600,17600,17580,357
|
|
20240530,104000,10824441010,17600,17590,17600,17570,2056
|
|
20240530,103900,10788295460,17590,17580,17590,17570,1162
|
|
20240530,103800,10767872710,17570,17560,17570,17560,1430
|
|
20240530,103700,10742748630,17560,17550,17570,17550,733
|
|
20240530,103600,10729879770,17540,17570,17570,17530,4785
|
|
20240530,103500,10645919510,17570,17570,17580,17570,983
|
|
20240530,103400,10628644950,17570,17560,17570,17560,1784
|
|
20240530,103300,10597306160,17560,17530,17570,17530,5462
|
|
20240530,103200,10501442380,17520,17530,17530,17520,411
|
|
20240530,103100,10494239090,17520,17530,17530,17520,661
|
|
20240530,103000,10482655890,17520,17490,17530,17480,1751
|
|
20240530,102900,10452023440,17490,17480,17490,17480,98
|
|
20240530,102800,10450310270,17480,17490,17490,17460,2610
|
|
20240530,102700,10404689290,17490,17530,17540,17490,17819
|
|
20240530,102600,10092476100,17530,17520,17540,17520,2301
|
|
20240530,102500,10052152280,17520,17510,17520,17510,2177
|
|
20240530,102400,10014016120,17520,17510,17520,17510,324
|
|
20240530,102300,10008342740,17520,17510,17530,17510,572
|
|
20240530,102200,9998323640,17510,17510,17520,17500,1182
|
|
20240530,102100,9977626600,17490,17480,17500,17480,2147
|
|
20240530,102000,9940069800,17490,17480,17490,17470,370
|
|
20240530,101900,9933601670,17470,17460,17480,17460,623
|
|
20240530,101800,9922715590,17460,17460,17470,17460,725
|
|
20240530,101700,9910052530,17470,17470,17480,17460,1646
|
|
20240530,101600,9881306600,17470,17470,17480,17460,1726
|
|
20240530,101500,9851154180,17460,17470,17480,17460,467
|
|
20240530,101400,9842997960,17460,17460,17480,17460,401
|
|
20240530,101300,9835994700,17460,17480,17490,17450,3447
|
|
20240530,101200,9775805760,17480,17480,17490,17470,292
|
|
20240530,101100,9770701020,17480,17490,17500,17470,2404
|
|
20240530,101000,9728668540,17490,17480,17490,17480,838
|
|
20240530,100900,9714014220,17480,17520,17520,17480,1843
|
|
20240530,100800,9681752910,17530,17520,17530,17510,5623
|
|
20240530,100700,9583222490,17510,17450,17520,17450,4597
|
|
20240530,100600,9502865170,17450,17450,17460,17450,514
|
|
20240530,100500,9493895290,17460,17450,17460,17440,709
|
|
20240530,100400,9481522480,17450,17450,17450,17440,1298
|
|
20240530,100300,9458880660,17440,17430,17450,17420,2559
|
|
20240530,100200,9414268720,17420,17420,17430,17420,2286
|
|
20240530,100100,9374444740,17420,17410,17430,17410,2309
|
|
20240530,100000,9334240350,17420,17440,17440,17400,5672
|
|
20240530,095900,9235456320,17430,17430,17440,17430,2927
|
|
20240530,095800,9184436660,17430,17430,17440,17430,4053
|
|
20240530,095700,9113790330,17430,17420,17430,17420,4279
|
|
20240530,095600,9039212720,17420,17420,17430,17410,4323
|
|
20240530,095500,8963919750,17420,17420,17440,17420,4092
|
|
20240530,095400,8892630420,17450,17440,17450,17410,2520
|
|
20240530,095300,8848700740,17440,17400,17440,17400,9060
|
|
20240530,095200,8690975820,17410,17400,17410,17400,5784
|
|
20240530,095100,8590332800,17400,17420,17440,17400,6085
|
|
20240530,095000,8484411660,17420,17470,17470,17410,7462
|
|
20240530,094900,8354233310,17470,17480,17480,17450,2508
|
|
20240530,094800,8310414780,17480,17430,17480,17430,5126
|
|
20240530,094700,8220949520,17430,17410,17440,17400,6686
|
|
20240530,094600,8104532840,17410,17400,17410,17400,2640
|
|
20240530,094500,8058589660,17410,17400,17420,17400,15522
|
|
20240530,094400,7788447610,17410,17410,17420,17400,3229
|
|
20240530,094300,7732242510,17410,17410,17420,17410,5398
|
|
20240530,094200,7638261250,17420,17420,17420,17410,9629
|
|
20240530,094100,7470600300,17410,17430,17440,17410,13412
|
|
20240530,094000,7236971090,17430,17450,17460,17430,13375
|
|
20240530,093900,7003711240,17460,17460,17460,17450,1186
|
|
20240530,093800,6983012570,17460,17460,17470,17450,2331
|
|
20240530,093700,6942321050,17450,17460,17470,17450,3327
|
|
20240530,093600,6884228590,17470,17500,17500,17470,5585
|
|
20240530,093500,6786592630,17500,17460,17500,17450,28248
|
|
20240530,093400,6293340240,17450,17450,17460,17450,7352
|
|
20240530,093300,6165026550,17450,17470,17480,17450,13956
|
|
20240530,093200,5921290150,17470,17520,17520,17470,17848
|
|
20240530,093100,5609089460,17510,17510,17510,17500,2998
|
|
20240530,093000,5556598770,17500,17500,17510,17500,1194
|
|
20240530,092900,5535694500,17510,17500,17510,17490,1765
|
|
20240530,092800,5504802840,17490,17470,17500,17440,18026
|
|
20240530,092700,5189996850,17480,17490,17500,17460,14770
|
|
20240530,092600,4931859250,17480,17540,17540,17480,49881
|
|
20240530,092500,4058659860,17540,17570,17570,17540,13865
|
|
20240530,092400,3815338860,17570,17580,17580,17560,5041
|
|
20240530,092300,3726777170,17570,17570,17590,17570,1843
|
|
20240530,092200,3694384100,17580,17590,17590,17580,932
|
|
20240530,092100,3677999510,17580,17580,17590,17580,2325
|
|
20240530,092000,3637125300,17590,17600,17600,17580,3584
|
|
20240530,091900,3574113430,17600,17620,17630,17580,2214
|
|
20240530,091800,3535146470,17620,17600,17650,17600,6706
|
|
20240530,091700,3417020500,17600,17620,17630,17590,3482
|
|
20240530,091600,3355700880,17600,17570,17620,17560,5512
|
|
20240530,091500,3258784270,17580,17600,17630,17550,14900
|
|
20240530,091400,2996933780,17600,17580,17600,17570,4223
|
|
20240530,091300,2922679930,17580,17570,17580,17570,3501
|
|
20240530,091200,2861167320,17580,17580,17590,17560,4736
|
|
20240530,091100,2777920340,17580,17560,17580,17550,5676
|
|
20240530,091000,2678243250,17560,17630,17630,17550,8650
|
|
20240530,090900,2526089060,17620,17650,17650,17590,11121
|
|
20240530,090800,2330052770,17650,17670,17670,17640,13121
|
|
20240530,090700,2098542420,17660,17650,17660,17640,3888
|
|
20240530,090600,2029910230,17660,17620,17660,17530,32649
|
|
20240530,090500,1455417350,17630,17710,17720,17610,13704
|
|
20240530,090400,1213194370,17700,17730,17750,17690,10000
|
|
20240530,090300,1036159490,17730,17780,17800,17710,6606
|
|
20240530,090200,918884140,17780,17900,17900,17750,18371
|
|
20240530,090100,591880900,17900,17850,17900,17790,15840
|
|
20240530,090000,308963250,17790,17760,17860,17730,16228
|