732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,210900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,210800,327084746630,6650,6650,6650,6650,0
|
|
20240530,210700,327084746630,6650,6650,6650,6650,0
|
|
20240530,210600,327084746630,6650,6650,6650,6650,0
|
|
20240530,210500,327084746630,6650,6650,6650,6650,0
|
|
20240530,210400,327084746630,6650,6650,6650,6650,0
|
|
20240530,210300,327084746630,6650,6650,6650,6650,0
|
|
20240530,210200,327084746630,6650,6650,6650,6650,0
|
|
20240530,210100,327084746630,6650,6650,6650,6650,0
|
|
20240530,210000,327084746630,6650,6650,6650,6650,0
|
|
20240530,205900,327084746630,6650,6650,6650,6650,0
|
|
20240530,205800,327084746630,6650,6650,6650,6650,0
|
|
20240530,205700,327084746630,6650,6650,6650,6650,0
|
|
20240530,205600,327084746630,6650,6650,6650,6650,0
|
|
20240530,205500,327084746630,6650,6650,6650,6650,0
|
|
20240530,205400,327084746630,6650,6650,6650,6650,0
|
|
20240530,205300,327084746630,6650,6650,6650,6650,0
|
|
20240530,205200,327084746630,6650,6650,6650,6650,0
|
|
20240530,205100,327084746630,6650,6650,6650,6650,0
|
|
20240530,205000,327084746630,6650,6650,6650,6650,0
|
|
20240530,204900,327084746630,6650,6650,6650,6650,0
|
|
20240530,204800,327084746630,6650,6650,6650,6650,0
|
|
20240530,204700,327084746630,6650,6650,6650,6650,0
|
|
20240530,204600,327084746630,6650,6650,6650,6650,0
|
|
20240530,204500,327084746630,6650,6650,6650,6650,0
|
|
20240530,204400,327084746630,6650,6650,6650,6650,0
|
|
20240530,204300,327084746630,6650,6650,6650,6650,0
|
|
20240530,204200,327084746630,6650,6650,6650,6650,0
|
|
20240530,204100,327084746630,6650,6650,6650,6650,0
|
|
20240530,204000,327084746630,6650,6650,6650,6650,0
|
|
20240530,203900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,203800,327084746630,6650,6650,6650,6650,0
|
|
20240530,203700,327084746630,6650,6650,6650,6650,0
|
|
20240530,203600,327084746630,6650,6650,6650,6650,0
|
|
20240530,203500,327084746630,6650,6650,6650,6650,0
|
|
20240530,203400,327084746630,6650,6650,6650,6650,0
|
|
20240530,203300,327084746630,6650,6650,6650,6650,0
|
|
20240530,203200,327084746630,6650,6650,6650,6650,0
|
|
20240530,203100,327084746630,6650,6650,6650,6650,0
|
|
20240530,203000,327084746630,6650,6650,6650,6650,0
|
|
20240530,202900,327084746630,6650,6650,6650,6650,0
|
|
20240530,202800,327084746630,6650,6650,6650,6650,0
|
|
20240530,202700,327084746630,6650,6650,6650,6650,0
|
|
20240530,202600,327084746630,6650,6650,6650,6650,0
|
|
20240530,202500,327084746630,6650,6650,6650,6650,0
|
|
20240530,202400,327084746630,6650,6650,6650,6650,0
|
|
20240530,202300,327084746630,6650,6650,6650,6650,0
|
|
20240530,202200,327084746630,6650,6650,6650,6650,0
|
|
20240530,202100,327084746630,6650,6650,6650,6650,0
|
|
20240530,202000,327084746630,6650,6650,6650,6650,0
|
|
20240530,201900,327084746630,6650,6650,6650,6650,0
|
|
20240530,201800,327084746630,6650,6650,6650,6650,0
|
|
20240530,201700,327084746630,6650,6650,6650,6650,0
|
|
20240530,201600,327084746630,6650,6650,6650,6650,0
|
|
20240530,201500,327084746630,6650,6650,6650,6650,0
|
|
20240530,201400,327084746630,6650,6650,6650,6650,0
|
|
20240530,201300,327084746630,6650,6650,6650,6650,0
|
|
20240530,201200,327084746630,6650,6650,6650,6650,0
|
|
20240530,201100,327084746630,6650,6650,6650,6650,0
|
|
20240530,201000,327084746630,6650,6650,6650,6650,0
|
|
20240530,200900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,200800,327084746630,6650,6650,6650,6650,0
|
|
20240530,200700,327084746630,6650,6650,6650,6650,0
|
|
20240530,200600,327084746630,6650,6650,6650,6650,0
|
|
20240530,200500,327084746630,6650,6650,6650,6650,0
|
|
20240530,200400,327084746630,6650,6650,6650,6650,0
|
|
20240530,200300,327084746630,6650,6650,6650,6650,0
|
|
20240530,200200,327084746630,6650,6650,6650,6650,0
|
|
20240530,200100,327084746630,6650,6650,6650,6650,0
|
|
20240530,200000,327084746630,6650,6650,6650,6650,0
|
|
20240530,195900,327084746630,6650,6650,6650,6650,0
|
|
20240530,195800,327084746630,6650,6650,6650,6650,0
|
|
20240530,195700,327084746630,6650,6650,6650,6650,0
|
|
20240530,195600,327084746630,6650,6650,6650,6650,0
|
|
20240530,195500,327084746630,6650,6650,6650,6650,0
|
|
20240530,195400,327084746630,6650,6650,6650,6650,0
|
|
20240530,195300,327084746630,6650,6650,6650,6650,0
|
|
20240530,195200,327084746630,6650,6650,6650,6650,0
|
|
20240530,195100,327084746630,6650,6650,6650,6650,0
|
|
20240530,195000,327084746630,6650,6650,6650,6650,0
|
|
20240530,194900,327084746630,6650,6650,6650,6650,0
|
|
20240530,194800,327084746630,6650,6650,6650,6650,0
|
|
20240530,194700,327084746630,6650,6650,6650,6650,0
|
|
20240530,194600,327084746630,6650,6650,6650,6650,0
|
|
20240530,194500,327084746630,6650,6650,6650,6650,0
|
|
20240530,194400,327084746630,6650,6650,6650,6650,0
|
|
20240530,194300,327084746630,6650,6650,6650,6650,0
|
|
20240530,194200,327084746630,6650,6650,6650,6650,0
|
|
20240530,194100,327084746630,6650,6650,6650,6650,0
|
|
20240530,194000,327084746630,6650,6650,6650,6650,0
|
|
20240530,193900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,193800,327084746630,6650,6650,6650,6650,0
|
|
20240530,193700,327084746630,6650,6650,6650,6650,0
|
|
20240530,193600,327084746630,6650,6650,6650,6650,0
|
|
20240530,193500,327084746630,6650,6650,6650,6650,0
|
|
20240530,193400,327084746630,6650,6650,6650,6650,0
|
|
20240530,193300,327084746630,6650,6650,6650,6650,0
|
|
20240530,193200,327084746630,6650,6650,6650,6650,0
|
|
20240530,193100,327084746630,6650,6650,6650,6650,0
|
|
20240530,193000,327084746630,6650,6650,6650,6650,0
|
|
20240530,192900,327084746630,6650,6650,6650,6650,0
|
|
20240530,192800,327084746630,6650,6650,6650,6650,0
|
|
20240530,192700,327084746630,6650,6650,6650,6650,0
|
|
20240530,192600,327084746630,6650,6650,6650,6650,0
|
|
20240530,192500,327084746630,6650,6650,6650,6650,0
|
|
20240530,192400,327084746630,6650,6650,6650,6650,0
|
|
20240530,192300,327084746630,6650,6650,6650,6650,0
|
|
20240530,192200,327084746630,6650,6650,6650,6650,0
|
|
20240530,192100,327084746630,6650,6650,6650,6650,0
|
|
20240530,192000,327084746630,6650,6650,6650,6650,0
|
|
20240530,191900,327084746630,6650,6650,6650,6650,0
|
|
20240530,191800,327084746630,6650,6650,6650,6650,0
|
|
20240530,191700,327084746630,6650,6650,6650,6650,0
|
|
20240530,191600,327084746630,6650,6650,6650,6650,0
|
|
20240530,191500,327084746630,6650,6650,6650,6650,0
|
|
20240530,191400,327084746630,6650,6650,6650,6650,0
|
|
20240530,191300,327084746630,6650,6650,6650,6650,0
|
|
20240530,191200,327084746630,6650,6650,6650,6650,0
|
|
20240530,191100,327084746630,6650,6650,6650,6650,0
|
|
20240530,191000,327084746630,6650,6650,6650,6650,0
|
|
20240530,190900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,190800,327084746630,6650,6650,6650,6650,0
|
|
20240530,190700,327084746630,6650,6650,6650,6650,0
|
|
20240530,190600,327084746630,6650,6650,6650,6650,0
|
|
20240530,190500,327084746630,6650,6650,6650,6650,0
|
|
20240530,190400,327084746630,6650,6650,6650,6650,0
|
|
20240530,190300,327084746630,6650,6650,6650,6650,0
|
|
20240530,190200,327084746630,6650,6650,6650,6650,0
|
|
20240530,190100,327084746630,6650,6650,6650,6650,0
|
|
20240530,190000,327084746630,6650,6650,6650,6650,0
|
|
20240530,185900,327084746630,6650,6650,6650,6650,0
|
|
20240530,185800,327084746630,6650,6650,6650,6650,0
|
|
20240530,185700,327084746630,6650,6650,6650,6650,0
|
|
20240530,185600,327084746630,6650,6650,6650,6650,0
|
|
20240530,185500,327084746630,6650,6650,6650,6650,0
|
|
20240530,185400,327084746630,6650,6650,6650,6650,0
|
|
20240530,185300,327084746630,6650,6650,6650,6650,0
|
|
20240530,185200,327084746630,6650,6650,6650,6650,0
|
|
20240530,185100,327084746630,6650,6650,6650,6650,0
|
|
20240530,185000,327084746630,6650,6650,6650,6650,0
|
|
20240530,184900,327084746630,6650,6650,6650,6650,0
|
|
20240530,184800,327084746630,6650,6650,6650,6650,0
|
|
20240530,184700,327084746630,6650,6650,6650,6650,0
|
|
20240530,184600,327084746630,6650,6650,6650,6650,0
|
|
20240530,184500,327084746630,6650,6650,6650,6650,0
|
|
20240530,184400,327084746630,6650,6650,6650,6650,0
|
|
20240530,184300,327084746630,6650,6650,6650,6650,0
|
|
20240530,184200,327084746630,6650,6650,6650,6650,0
|
|
20240530,184100,327084746630,6650,6650,6650,6650,0
|
|
20240530,184000,327084746630,6650,6650,6650,6650,0
|
|
20240530,183900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,183800,327084746630,6650,6650,6650,6650,0
|
|
20240530,183700,327084746630,6650,6650,6650,6650,0
|
|
20240530,183600,327084746630,6650,6650,6650,6650,0
|
|
20240530,183500,327084746630,6650,6650,6650,6650,0
|
|
20240530,183400,327084746630,6650,6650,6650,6650,0
|
|
20240530,183300,327084746630,6650,6650,6650,6650,0
|
|
20240530,183200,327084746630,6650,6650,6650,6650,0
|
|
20240530,183100,327084746630,6650,6650,6650,6650,0
|
|
20240530,183000,327084746630,6650,6650,6650,6650,0
|
|
20240530,182900,327084746630,6650,6650,6650,6650,0
|
|
20240530,182800,327084746630,6650,6650,6650,6650,0
|
|
20240530,182700,327084746630,6650,6650,6650,6650,0
|
|
20240530,182600,327084746630,6650,6650,6650,6650,0
|
|
20240530,182500,327084746630,6650,6650,6650,6650,0
|
|
20240530,182400,327084746630,6650,6650,6650,6650,0
|
|
20240530,182300,327084746630,6650,6650,6650,6650,0
|
|
20240530,182200,327084746630,6650,6650,6650,6650,0
|
|
20240530,182100,327084746630,6650,6650,6650,6650,0
|
|
20240530,182000,327084746630,6650,6650,6650,6650,0
|
|
20240530,181900,327084746630,6650,6650,6650,6650,0
|
|
20240530,181800,327084746630,6650,6650,6650,6650,0
|
|
20240530,181700,327084746630,6650,6650,6650,6650,0
|
|
20240530,181600,327084746630,6650,6650,6650,6650,0
|
|
20240530,181500,327084746630,6650,6650,6650,6650,0
|
|
20240530,181400,327084746630,6650,6650,6650,6650,0
|
|
20240530,181300,327084746630,6650,6650,6650,6650,0
|
|
20240530,181200,327084746630,6650,6650,6650,6650,0
|
|
20240530,181100,327084746630,6650,6650,6650,6650,0
|
|
20240530,181000,327084746630,6650,6650,6650,6650,0
|
|
20240530,180900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,180800,327084746630,6650,6650,6650,6650,0
|
|
20240530,180700,327084746630,6650,6650,6650,6650,0
|
|
20240530,180600,327084746630,6650,6650,6650,6650,0
|
|
20240530,180500,327084746630,6650,6650,6650,6650,0
|
|
20240530,180400,327084746630,6650,6650,6650,6650,0
|
|
20240530,180300,327084746630,6650,6650,6650,6650,0
|
|
20240530,180200,327084746630,6650,6650,6650,6650,0
|
|
20240530,180100,327084746630,6650,6650,6650,6650,0
|
|
20240530,180000,327084746630,6650,6650,6650,6650,0
|
|
20240530,175900,327084746630,6650,6650,6650,6650,0
|
|
20240530,175800,327084746630,6650,6650,6650,6650,0
|
|
20240530,175700,327084746630,6650,6650,6650,6650,0
|
|
20240530,175600,327084746630,6650,6650,6650,6650,0
|
|
20240530,175500,327084746630,6650,6650,6650,6650,0
|
|
20240530,175400,327084746630,6650,6650,6650,6650,0
|
|
20240530,175300,327084746630,6650,6650,6650,6650,0
|
|
20240530,175200,327084746630,6650,6650,6650,6650,0
|
|
20240530,175100,327084746630,6650,6650,6650,6650,0
|
|
20240530,175000,327084746630,6650,6650,6650,6650,0
|
|
20240530,174900,327084746630,6650,6650,6650,6650,0
|
|
20240530,174800,327084746630,6650,6650,6650,6650,0
|
|
20240530,174700,327084746630,6650,6650,6650,6650,0
|
|
20240530,174600,327084746630,6650,6650,6650,6650,0
|
|
20240530,174500,327084746630,6650,6650,6650,6650,0
|
|
20240530,174400,327084746630,6650,6650,6650,6650,0
|
|
20240530,174300,327084746630,6650,6650,6650,6650,0
|
|
20240530,174200,327084746630,6650,6650,6650,6650,0
|
|
20240530,174100,327084746630,6650,6650,6650,6650,0
|
|
20240530,174000,327084746630,6650,6650,6650,6650,0
|
|
20240530,173900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,173800,327084746630,6650,6650,6650,6650,0
|
|
20240530,173700,327084746630,6650,6650,6650,6650,0
|
|
20240530,173600,327084746630,6650,6650,6650,6650,0
|
|
20240530,173500,327084746630,6650,6650,6650,6650,0
|
|
20240530,173400,327084746630,6650,6650,6650,6650,0
|
|
20240530,173300,327084746630,6650,6650,6650,6650,0
|
|
20240530,173200,327084746630,6650,6650,6650,6650,0
|
|
20240530,173100,327084746630,6650,6650,6650,6650,0
|
|
20240530,173000,327084746630,6650,6650,6650,6650,0
|
|
20240530,172900,327084746630,6650,6650,6650,6650,0
|
|
20240530,172800,327084746630,6650,6650,6650,6650,0
|
|
20240530,172700,327084746630,6650,6650,6650,6650,0
|
|
20240530,172600,327084746630,6650,6650,6650,6650,0
|
|
20240530,172500,327084746630,6650,6650,6650,6650,0
|
|
20240530,172400,327084746630,6650,6650,6650,6650,0
|
|
20240530,172300,327084746630,6650,6650,6650,6650,0
|
|
20240530,172200,327084746630,6650,6650,6650,6650,0
|
|
20240530,172100,327084746630,6650,6650,6650,6650,0
|
|
20240530,172000,327084746630,6650,6650,6650,6650,0
|
|
20240530,171900,327084746630,6650,6650,6650,6650,0
|
|
20240530,171800,327084746630,6650,6650,6650,6650,0
|
|
20240530,171700,327084746630,6650,6650,6650,6650,0
|
|
20240530,171600,327084746630,6650,6650,6650,6650,0
|
|
20240530,171500,327084746630,6650,6650,6650,6650,0
|
|
20240530,171400,327084746630,6650,6650,6650,6650,0
|
|
20240530,171300,327084746630,6650,6650,6650,6650,0
|
|
20240530,171200,327084746630,6650,6650,6650,6650,0
|
|
20240530,171100,327084746630,6650,6650,6650,6650,0
|
|
20240530,171000,327084746630,6650,6650,6650,6650,0
|
|
20240530,170900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,170800,327084746630,6650,6650,6650,6650,0
|
|
20240530,170700,327084746630,6650,6650,6650,6650,0
|
|
20240530,170600,327084746630,6650,6650,6650,6650,0
|
|
20240530,170500,327084746630,6650,6650,6650,6650,0
|
|
20240530,170400,327084746630,6650,6650,6650,6650,0
|
|
20240530,170300,327084746630,6650,6650,6650,6650,0
|
|
20240530,170200,327084746630,6650,6650,6650,6650,0
|
|
20240530,170100,327084746630,6650,6650,6650,6650,0
|
|
20240530,170000,327084746630,6650,6650,6650,6650,0
|
|
20240530,165900,327084746630,6650,6650,6650,6650,0
|
|
20240530,165800,327084746630,6650,6650,6650,6650,0
|
|
20240530,165700,327084746630,6650,6650,6650,6650,0
|
|
20240530,165600,327084746630,6650,6650,6650,6650,0
|
|
20240530,165500,327084746630,6650,6650,6650,6650,0
|
|
20240530,165400,327084746630,6650,6650,6650,6650,0
|
|
20240530,165300,327084746630,6650,6650,6650,6650,0
|
|
20240530,165200,327084746630,6650,6650,6650,6650,0
|
|
20240530,165100,327084746630,6650,6650,6650,6650,0
|
|
20240530,165000,327084746630,6650,6650,6650,6650,0
|
|
20240530,164900,327084746630,6650,6650,6650,6650,0
|
|
20240530,164800,327084746630,6650,6650,6650,6650,0
|
|
20240530,164700,327084746630,6650,6650,6650,6650,0
|
|
20240530,164600,327084746630,6650,6650,6650,6650,0
|
|
20240530,164500,327084746630,6650,6650,6650,6650,0
|
|
20240530,164400,327084746630,6650,6650,6650,6650,0
|
|
20240530,164300,327084746630,6650,6650,6650,6650,0
|
|
20240530,164200,327084746630,6650,6650,6650,6650,0
|
|
20240530,164100,327084746630,6650,6650,6650,6650,0
|
|
20240530,164000,327084746630,6650,6650,6650,6650,0
|
|
20240530,163900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,163800,327084746630,6650,6650,6650,6650,0
|
|
20240530,163700,327084746630,6650,6650,6650,6650,0
|
|
20240530,163600,327084746630,6650,6650,6650,6650,0
|
|
20240530,163500,327084746630,6650,6650,6650,6650,0
|
|
20240530,163400,327084746630,6650,6650,6650,6650,0
|
|
20240530,163300,327084746630,6650,6650,6650,6650,0
|
|
20240530,163200,327084746630,6650,6650,6650,6650,0
|
|
20240530,163100,327084746630,6650,6650,6650,6650,0
|
|
20240530,163000,327084746630,6650,6650,6650,6650,0
|
|
20240530,162900,327084746630,6650,6650,6650,6650,0
|
|
20240530,162800,327084746630,6650,6650,6650,6650,0
|
|
20240530,162700,327084746630,6650,6650,6650,6650,0
|
|
20240530,162600,327084746630,6650,6650,6650,6650,0
|
|
20240530,162500,327084746630,6650,6650,6650,6650,0
|
|
20240530,162400,327084746630,6650,6650,6650,6650,0
|
|
20240530,162300,327084746630,6650,6650,6650,6650,0
|
|
20240530,162200,327084746630,6650,6650,6650,6650,0
|
|
20240530,162100,327084746630,6650,6650,6650,6650,0
|
|
20240530,162000,327084746630,6650,6650,6650,6650,0
|
|
20240530,161900,327084746630,6650,6650,6650,6650,0
|
|
20240530,161800,327084746630,6650,6650,6650,6650,0
|
|
20240530,161700,327084746630,6650,6650,6650,6650,0
|
|
20240530,161600,327084746630,6650,6650,6650,6650,0
|
|
20240530,161500,327084746630,6650,6650,6650,6650,0
|
|
20240530,161400,327084746630,6650,6650,6650,6650,0
|
|
20240530,161300,327084746630,6650,6650,6650,6650,0
|
|
20240530,161200,327084746630,6650,6650,6650,6650,0
|
|
20240530,161100,327084746630,6650,6650,6650,6650,0
|
|
20240530,161000,327084746630,6650,6650,6650,6650,0
|
|
20240530,160900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,160800,327084746630,6650,6650,6650,6650,0
|
|
20240530,160700,327084746630,6650,6650,6650,6650,0
|
|
20240530,160600,327084746630,6650,6650,6650,6650,0
|
|
20240530,160500,327084746630,6650,6650,6650,6650,0
|
|
20240530,160400,327084746630,6650,6650,6650,6650,0
|
|
20240530,160300,327084746630,6650,6650,6650,6650,0
|
|
20240530,160200,327084746630,6650,6650,6650,6650,0
|
|
20240530,160100,327084746630,6650,6650,6650,6650,0
|
|
20240530,160000,327084746630,6650,6650,6650,6650,0
|
|
20240530,155900,327084746630,6650,6650,6650,6650,0
|
|
20240530,155800,327084746630,6650,6650,6650,6650,0
|
|
20240530,155700,327084746630,6650,6650,6650,6650,0
|
|
20240530,155600,327084746630,6650,6650,6650,6650,0
|
|
20240530,155500,327084746630,6650,6650,6650,6650,0
|
|
20240530,155400,327084746630,6650,6650,6650,6650,0
|
|
20240530,155300,327084746630,6650,6650,6650,6650,0
|
|
20240530,155200,327084746630,6650,6650,6650,6650,0
|
|
20240530,155100,327084746630,6650,6650,6650,6650,0
|
|
20240530,155000,327084746630,6650,6650,6650,6650,0
|
|
20240530,154900,327084746630,6650,6650,6650,6650,0
|
|
20240530,154800,327084746630,6650,6650,6650,6650,0
|
|
20240530,154700,327084746630,6650,6650,6650,6650,0
|
|
20240530,154600,327084746630,6650,6650,6650,6650,0
|
|
20240530,154500,327084746630,6650,6650,6650,6650,0
|
|
20240530,154400,327084746630,6650,6650,6650,6650,0
|
|
20240530,154300,327084746630,6650,6650,6650,6650,0
|
|
20240530,154200,327084746630,6650,6650,6650,6650,0
|
|
20240530,154100,327084746630,6650,6650,6650,6650,0
|
|
20240530,154000,327084746630,6650,6650,6650,6650,0
|
|
20240530,153900,327084746630,6650,6650,6650,6650,151577
|
|
20240530,153800,327084746630,6650,6650,6650,6650,0
|
|
20240530,153700,327084746630,6650,6650,6650,6650,0
|
|
20240530,153600,327084746630,6650,6650,6650,6650,0
|
|
20240530,153500,327084746630,6650,6650,6650,6650,0
|
|
20240530,153400,327084746630,6650,6650,6650,6650,0
|
|
20240530,153300,327084746630,6650,6650,6650,6650,0
|
|
20240530,153200,327084746630,6650,6650,6650,6650,0
|
|
20240530,153100,327084746630,6650,6650,6650,6650,0
|
|
20240530,153000,327084746630,6650,6650,6650,6650,151577
|
|
20240530,152900,326076759580,6630,6630,6630,6630,0
|
|
20240530,152800,326076759580,6630,6630,6630,6630,0
|
|
20240530,152700,326076759580,6630,6630,6630,6630,0
|
|
20240530,152600,326076759580,6630,6630,6630,6630,0
|
|
20240530,152500,326076759580,6630,6630,6630,6630,0
|
|
20240530,152400,326076759580,6630,6630,6630,6630,0
|
|
20240530,152300,326076759580,6630,6630,6630,6630,0
|
|
20240530,152200,326076759580,6630,6630,6630,6630,0
|
|
20240530,152100,326076759580,6630,6630,6630,6630,0
|
|
20240530,152000,326076759580,6630,6630,6630,6630,0
|
|
20240530,151900,326076759580,6630,6650,6660,6630,63551
|
|
20240530,151800,325654680420,6640,6640,6660,6640,38006
|
|
20240530,151700,325401844390,6650,6640,6650,6630,36090
|
|
20240530,151600,325162316590,6630,6630,6640,6620,48130
|
|
20240530,151500,324843392340,6630,6620,6640,6620,20608
|
|
20240530,151400,324706786090,6630,6620,6640,6610,28118
|
|
20240530,151300,324520549160,6630,6630,6640,6620,14754
|
|
20240530,151200,324422712300,6620,6650,6650,6610,46709
|
|
20240530,151100,324113410120,6650,6630,6650,6620,31649
|
|
20240530,151000,323903586290,6630,6640,6640,6630,19641
|
|
20240530,150900,323773335420,6630,6640,6650,6630,21800
|
|
20240530,150800,323628602570,6640,6630,6640,6620,31484
|
|
20240530,150700,323420001120,6620,6640,6650,6620,23206
|
|
20240530,150600,323266133240,6650,6630,6660,6620,27615
|
|
20240530,150500,323082808940,6630,6640,6670,6600,71480
|
|
20240530,150400,322609738480,6640,6660,6680,6630,25694
|
|
20240530,150300,322438896070,6660,6650,6660,6630,21450
|
|
20240530,150200,322296334360,6650,6660,6670,6630,36333
|
|
20240530,150100,322054980950,6670,6670,6670,6640,20548
|
|
20240530,150000,321918177120,6660,6720,6720,6650,32307
|
|
20240530,145900,321702206290,6720,6710,6730,6690,13905
|
|
20240530,145800,321608880760,6710,6690,6720,6690,29895
|
|
20240530,145700,321408327140,6700,6690,6710,6680,26599
|
|
20240530,145600,321230218990,6690,6680,6690,6670,19372
|
|
20240530,145500,321100797910,6670,6650,6680,6650,20857
|
|
20240530,145400,320961868570,6650,6640,6680,6620,31748
|
|
20240530,145300,320750583060,6640,6670,6670,6600,190091
|
|
20240530,145200,319491454940,6660,6680,6680,6660,16038
|
|
20240530,145100,319384474440,6690,6680,6700,6670,13173
|
|
20240530,145000,319296458350,6680,6670,6680,6670,11447
|
|
20240530,144900,319220058350,6680,6730,6730,6670,37441
|
|
20240530,144800,318969515360,6730,6740,6740,6720,18040
|
|
20240530,144700,318848034440,6730,6720,6740,6700,31896
|
|
20240530,144600,318633478560,6720,6710,6720,6700,24683
|
|
20240530,144500,318467749750,6700,6690,6710,6680,19152
|
|
20240530,144400,318339489140,6690,6700,6700,6680,21716
|
|
20240530,144300,318194132240,6690,6680,6700,6670,16589
|
|
20240530,144200,318083207600,6680,6690,6700,6670,17866
|
|
20240530,144100,317963857390,6690,6700,6700,6690,11977
|
|
20240530,144000,317883700130,6690,6680,6700,6680,18042
|
|
20240530,143900,317762983020,6690,6680,6690,6670,15203
|
|
20240530,143800,317661415930,6680,6680,6690,6660,58999
|
|
20240530,143700,317267679220,6690,6700,6720,6680,38389
|
|
20240530,143600,317010816480,6700,6730,6730,6700,18616
|
|
20240530,143500,316885919390,6720,6720,6730,6700,14756
|
|
20240530,143400,316786864320,6710,6700,6720,6700,16578
|
|
20240530,143300,316675658510,6700,6730,6740,6700,29909
|
|
20240530,143200,316474851370,6730,6730,6740,6720,18918
|
|
20240530,143100,316347648240,6730,6740,6750,6730,19621
|
|
20240530,143000,316215487660,6740,6760,6760,6730,12252
|
|
20240530,142900,316132860480,6760,6750,6770,6740,26307
|
|
20240530,142800,315955127980,6750,6740,6760,6720,28467
|
|
20240530,142700,315763242370,6740,6750,6750,6740,4635
|
|
20240530,142600,315731991780,6750,6740,6760,6730,24661
|
|
20240530,142500,315565835010,6750,6760,6770,6730,19353
|
|
20240530,142400,315435363000,6760,6770,6770,6750,11482
|
|
20240530,142300,315357782070,6770,6760,6790,6750,18987
|
|
20240530,142200,315229434290,6760,6770,6780,6750,18254
|
|
20240530,142100,315105939410,6780,6800,6810,6770,25405
|
|
20240530,142000,314933526830,6800,6830,6840,6770,57100
|
|
20240530,141900,314545260200,6830,6770,6840,6770,87249
|
|
20240530,141800,313951741090,6780,6750,6780,6740,28504
|
|
20240530,141700,313758930710,6750,6740,6750,6740,13089
|
|
20240530,141600,313670654090,6740,6750,6760,6720,35704
|
|
20240530,141500,313429985450,6750,6740,6770,6740,27421
|
|
20240530,141400,313244811280,6740,6740,6760,6720,68866
|
|
20240530,141300,312780447940,6730,6710,6740,6700,63456
|
|
20240530,141200,312353617660,6710,6690,6710,6680,30558
|
|
20240530,141100,312148873350,6680,6660,6690,6650,38988
|
|
20240530,141000,311888639850,6670,6650,6670,6650,17672
|
|
20240530,140900,311770931600,6650,6670,6680,6650,56153
|
|
20240530,140800,311396757280,6660,6690,6700,6640,137275
|
|
20240530,140700,310481905570,6690,6710,6710,6670,76808
|
|
20240530,140600,309968542420,6700,6700,6710,6690,16095
|
|
20240530,140500,309860731030,6700,6700,6720,6680,58163
|
|
20240530,140400,309471290830,6710,6720,6730,6700,24114
|
|
20240530,140300,309309466490,6720,6730,6730,6710,23937
|
|
20240530,140200,309148625340,6720,6710,6730,6690,74501
|
|
20240530,140100,308648871280,6720,6720,6750,6710,39534
|
|
20240530,140000,308382808410,6730,6740,6750,6720,14995
|
|
20240530,135900,308281845270,6750,6740,6760,6710,61220
|
|
20240530,135800,307870106770,6740,6750,6760,6740,22918
|
|
20240530,135700,307715466510,6750,6760,6770,6740,27307
|
|
20240530,135600,307531020500,6770,6770,6770,6760,10543
|
|
20240530,135500,307459712680,6770,6760,6780,6760,21679
|
|
20240530,135400,307312992670,6760,6770,6780,6750,17368
|
|
20240530,135300,307195520600,6770,6780,6780,6760,30176
|
|
20240530,135200,306991173830,6780,6770,6780,6760,22998
|
|
20240530,135100,306835460050,6770,6750,6780,6750,17248
|
|
20240530,135000,306718889470,6760,6780,6790,6750,39966
|
|
20240530,134900,306448355810,6780,6750,6790,6740,51478
|
|
20240530,134800,306100007050,6740,6740,6750,6700,80651
|
|
20240530,134700,305558390590,6720,6760,6790,6710,118127
|
|
20240530,134600,304761781130,6760,6810,6810,6760,47532
|
|
20240530,134500,304439349860,6810,6790,6820,6790,22966
|
|
20240530,134400,304283074560,6790,6810,6810,6760,97247
|
|
20240530,134300,303623722850,6810,6820,6850,6810,26548
|
|
20240530,134200,303442446240,6830,6800,6850,6790,58042
|
|
20240530,134100,303046772560,6800,6870,6880,6800,183229
|
|
20240530,134000,301795499360,6870,6900,6910,6870,24576
|
|
20240530,133900,301626211450,6910,6890,6910,6880,16194
|
|
20240530,133800,301514618810,6880,6900,6900,6880,16577
|
|
20240530,133700,301400400670,6900,6890,6920,6880,33947
|
|
20240530,133600,301166074130,6880,6950,6950,6870,112579
|
|
20240530,133500,300389636840,6950,6960,6980,6940,11912
|
|
20240530,133400,300306805490,6960,6970,6980,6950,21980
|
|
20240530,133300,300153781840,6960,6970,6970,6960,11370
|
|
20240530,133200,300074612980,6960,6980,6980,6960,11488
|
|
20240530,133100,299994541450,6980,6960,6980,6950,8884
|
|
20240530,133000,299932650980,6960,6960,6970,6950,18260
|
|
20240530,132900,299805572700,6970,6960,6970,6950,8742
|
|
20240530,132800,299744694070,6960,6950,6960,6940,10095
|
|
20240530,132700,299674586220,6950,6950,6960,6940,15736
|
|
20240530,132600,299565309780,6950,6940,6950,6930,12766
|
|
20240530,132500,299476612940,6950,6940,6950,6930,10658
|
|
20240530,132400,299402666120,6940,6950,6950,6930,10619
|
|
20240530,132300,299328957350,6950,6930,6950,6930,14010
|
|
20240530,132200,299231811220,6930,6940,6940,6930,23759
|
|
20240530,132100,299067119340,6930,6960,6960,6930,37148
|
|
20240530,132000,298809173930,6950,6980,6980,6950,12067
|
|
20240530,131900,298725072670,6980,6970,6990,6970,9971
|
|
20240530,131800,298655489830,6970,6950,6970,6950,7289
|
|
20240530,131700,298604762540,6960,6950,6970,6950,10335
|
|
20240530,131600,298532858990,6950,6970,6980,6950,22509
|
|
20240530,131500,298376171550,6980,6970,6990,6960,13162
|
|
20240530,131400,298284415690,6960,7000,7000,6960,40559
|
|
20240530,131300,298001277600,7000,7020,7020,7000,9063
|
|
20240530,131200,297937713100,7020,7010,7030,6990,20087
|
|
20240530,131100,297797036940,7000,7030,7040,7000,35299
|
|
20240530,131000,297549334620,7030,7030,7040,7020,10448
|
|
20240530,130900,297475856440,7030,7040,7050,7030,15343
|
|
20240530,130800,297367955650,7040,7060,7060,7040,27312
|
|
20240530,130700,297175372580,7060,7040,7060,7040,27557
|
|
20240530,130600,296980968140,7050,7050,7060,7040,18106
|
|
20240530,130500,296853419840,7050,7050,7070,7040,58603
|
|
20240530,130400,296439948260,7050,7040,7060,7030,54339
|
|
20240530,130300,296056968380,7040,7020,7050,7010,39138
|
|
20240530,130200,295781700470,7020,7010,7020,7010,4881
|
|
20240530,130100,295747477040,7010,7010,7020,7010,6003
|
|
20240530,130000,295705374330,7010,7020,7020,7000,17094
|
|
20240530,125900,295585547230,7020,7020,7030,7010,12939
|
|
20240530,125800,295494726800,7010,7010,7020,7000,8273
|
|
20240530,125700,295436708400,7000,7010,7010,7000,4212
|
|
20240530,125600,295407206810,7010,7010,7010,6990,16368
|
|
20240530,125500,295292674080,7000,7020,7020,7000,11570
|
|
20240530,125400,295211538160,7020,6990,7020,6990,10629
|
|
20240530,125300,295137095690,6990,6990,7000,6980,8188
|
|
20240530,125200,295079828960,6990,6990,7000,6960,26569
|
|
20240530,125100,294894478380,7000,7000,7010,6990,19252
|
|
20240530,125000,294759734900,7000,7050,7050,7000,61915
|
|
20240530,124900,294324454100,7050,7000,7050,6990,73849
|
|
20240530,124800,293805518450,6990,6960,7000,6950,22157
|
|
20240530,124700,293650904940,6960,6990,6990,6960,12732
|
|
20240530,124600,293562169830,6990,6970,6990,6960,28799
|
|
20240530,124500,293361065790,6970,6940,6970,6940,13303
|
|
20240530,124400,293268528110,6950,6950,6960,6930,20411
|
|
20240530,124300,293126923810,6940,6940,6950,6940,5366
|
|
20240530,124200,293089667740,6940,6950,6950,6940,8829
|
|
20240530,124100,293028378400,6950,6940,6950,6930,7379
|
|
20240530,124000,292977149840,6930,6940,6940,6920,7365
|
|
20240530,123900,292926107860,6930,6930,6940,6920,14512
|
|
20240530,123800,292825537650,6930,6940,6950,6930,8712
|
|
20240530,123700,292765094450,6940,6940,6950,6930,14781
|
|
20240530,123600,292662568230,6930,6930,6950,6920,22409
|
|
20240530,123500,292507297300,6920,6940,6940,6920,18336
|
|
20240530,123400,292380221970,6930,6970,6970,6920,49848
|
|
20240530,123300,292034129970,6970,6970,6980,6970,7074
|
|
20240530,123200,291984820610,6980,6980,6990,6970,8046
|
|
20240530,123100,291928690220,6970,6980,6990,6970,11385
|
|
20240530,123000,291849235390,6990,6990,7010,6980,14381
|
|
20240530,122900,291748703800,6990,7010,7020,6990,10305
|
|
20240530,122800,291676601850,7010,6970,7010,6960,28576
|
|
20240530,122700,291477242980,6970,7020,7020,6960,52823
|
|
20240530,122600,291107601420,7020,6970,7030,6970,35837
|
|
20240530,122500,290856382520,6980,7020,7030,6960,84526
|
|
20240530,122400,290264479520,7020,7000,7020,6990,72944
|
|
20240530,122300,289753312070,7000,6980,7000,6970,59616
|
|
20240530,122200,289337007230,6980,6950,6980,6940,35382
|
|
20240530,122100,289090727000,6950,6930,6950,6930,16392
|
|
20240530,122000,288976883650,6940,6950,6950,6920,31439
|
|
20240530,121900,288758905700,6950,6950,6950,6930,21320
|
|
20240530,121800,288610989930,6950,6930,6950,6920,22659
|
|
20240530,121700,288453758390,6930,6920,6940,6910,25324
|
|
20240530,121600,288278177250,6920,6910,6920,6910,7277
|
|
20240530,121500,288227832110,6920,6920,6930,6900,19146
|
|
20240530,121400,288095414300,6910,6900,6920,6890,21256
|
|
20240530,121300,287948636470,6890,6890,6900,6880,5463
|
|
20240530,121200,287911002870,6880,6890,6900,6880,15115
|
|
20240530,121100,287806909400,6890,6900,6910,6880,13361
|
|
20240530,121000,287714859280,6900,6900,6910,6870,41048
|
|
20240530,120900,287432295540,6910,6920,6920,6890,19787
|
|
20240530,120800,287295592430,6920,6940,6950,6920,24559
|
|
20240530,120700,287125287530,6940,6910,6960,6910,71437
|
|
20240530,120600,286629550470,6910,6880,6910,6870,23263
|
|
20240530,120500,286469251050,6880,6870,6890,6850,50940
|
|
20240530,120400,286119341220,6870,6930,6930,6870,48573
|
|
20240530,120300,285784425230,6930,6910,6930,6900,31030
|
|
20240530,120200,285569811880,6910,6890,6930,6880,73296
|
|
20240530,120100,285063869560,6890,6890,6920,6860,73832
|
|
20240530,120000,284555923690,6910,6910,6920,6890,43130
|
|
20240530,115900,284257902760,6900,6950,6950,6870,183620
|
|
20240530,115800,282992180110,6950,6920,6950,6920,29219
|
|
20240530,115700,282789625730,6920,6950,6970,6910,95975
|
|
20240530,115600,282124681620,6960,6990,7000,6960,32075
|
|
20240530,115500,281901125230,6980,6990,7000,6980,15493
|
|
20240530,115400,281792853760,6990,7000,7000,6990,19245
|
|
20240530,115300,281658323140,6990,7010,7010,6990,16081
|
|
20240530,115200,281545722580,7010,7040,7050,7000,21255
|
|
20240530,115100,281396385740,7050,7000,7050,6990,48605
|
|
20240530,115000,281055115270,7000,6990,7010,6990,18843
|
|
20240530,114900,280923317560,7010,7000,7010,6980,7892
|
|
20240530,114800,280868088300,7000,6980,7000,6970,18305
|
|
20240530,114700,280740366420,6980,6990,7000,6980,11425
|
|
20240530,114600,280660529260,6990,7020,7030,6990,23786
|
|
20240530,114500,280493826120,7010,7000,7020,6970,42531
|
|
20240530,114400,280196219090,7010,6970,7010,6960,42427
|
|
20240530,114300,279899789120,6970,6970,6970,6930,55420
|
|
20240530,114200,279514689310,6950,6980,6990,6930,165559
|
|
20240530,114100,278362880460,6990,7000,7010,6980,35914
|
|
20240530,114000,278111753310,7000,7030,7030,7000,18077
|
|
20240530,113900,277984915700,7030,7020,7040,7020,10657
|
|
20240530,113800,277910068520,7020,7010,7030,7000,13815
|
|
20240530,113700,277813196710,7000,7050,7050,7000,28824
|
|
20240530,113600,277610820640,7040,7050,7060,7040,14441
|
|
20240530,113500,277509085670,7050,7080,7090,7040,42707
|
|
20240530,113400,277207432380,7090,7060,7090,7050,52671
|
|
20240530,113300,276834624430,7060,7060,7070,7050,26156
|
|
20240530,113200,276649942820,7060,7040,7070,7030,30572
|
|
20240530,113100,276434440400,7040,7000,7040,6990,31276
|
|
20240530,113000,276215155530,7000,7000,7010,6980,48367
|
|
20240530,112900,275876964630,7000,7040,7050,7000,55613
|
|
20240530,112800,275486373220,7040,7010,7040,7010,32832
|
|
20240530,112700,275255699010,7000,7000,7030,6970,155919
|
|
20240530,112600,274165238650,7000,7050,7070,7000,93098
|
|
20240530,112500,273511251590,7060,7070,7070,7020,74295
|
|
20240530,112400,272987845930,7070,7070,7090,7060,34487
|
|
20240530,112300,272743909360,7070,7090,7090,7070,15442
|
|
20240530,112200,272634547620,7080,7100,7110,7080,36190
|
|
20240530,112100,272377824980,7110,7080,7140,7080,75749
|
|
20240530,112000,271838957850,7090,7080,7090,7070,24323
|
|
20240530,111900,271666769010,7080,7080,7100,7060,56139
|
|
20240530,111800,271269096920,7070,7060,7090,7030,50638
|
|
20240530,111700,270911790740,7050,7080,7080,7040,58339
|
|
20240530,111600,270500316620,7080,7010,7100,7010,92339
|
|
20240530,111500,269849168750,7010,7120,7120,6980,251416
|
|
20240530,111400,268078471710,7120,7080,7130,7080,90274
|
|
20240530,111300,267436466200,7090,7080,7100,7020,231321
|
|
20240530,111200,265802989170,7080,7120,7140,7080,135281
|
|
20240530,111100,264841550770,7120,7190,7200,7110,122424
|
|
20240530,111000,263965668910,7200,7150,7210,7150,97197
|
|
20240530,110900,263267320080,7160,7140,7160,7130,122275
|
|
20240530,110800,262393632630,7130,7170,7180,7070,362432
|
|
20240530,110700,259814668120,7170,7270,7270,7170,279102
|
|
20240530,110600,257800189930,7260,7280,7290,7260,48363
|
|
20240530,110500,257448630260,7290,7310,7310,7280,14680
|
|
20240530,110400,257341515390,7310,7300,7310,7290,19540
|
|
20240530,110300,257198893570,7310,7320,7320,7300,8811
|
|
20240530,110200,257134454780,7320,7330,7340,7320,13083
|
|
20240530,110100,257038565070,7340,7280,7350,7280,34537
|
|
20240530,110000,256786139320,7290,7300,7300,7280,33764
|
|
20240530,105900,256540188180,7300,7310,7320,7290,27260
|
|
20240530,105800,256341301300,7320,7300,7330,7290,14745
|
|
20240530,105700,256233603440,7300,7320,7340,7290,31105
|
|
20240530,105600,256006324100,7310,7340,7350,7300,35595
|
|
20240530,105500,255745699710,7340,7320,7350,7310,11012
|
|
20240530,105400,255664981560,7320,7330,7330,7280,53837
|
|
20240530,105300,255271875350,7320,7360,7370,7320,24275
|
|
20240530,105200,255093709890,7370,7390,7390,7350,28069
|
|
20240530,105100,254886857100,7390,7380,7400,7360,123950
|
|
20240530,105000,253971069610,7380,7350,7380,7350,50906
|
|
20240530,104900,253595958830,7350,7330,7350,7320,17119
|
|
20240530,104800,253470304740,7330,7360,7370,7330,21667
|
|
20240530,104700,253311298610,7360,7350,7380,7340,76370
|
|
20240530,104600,252748610260,7350,7310,7350,7300,17067
|
|
20240530,104500,252623522940,7300,7280,7300,7260,30846
|
|
20240530,104400,252398902290,7280,7280,7310,7270,30629
|
|
20240530,104300,252175878560,7280,7320,7330,7280,25919
|
|
20240530,104200,251986518390,7330,7320,7330,7310,14023
|
|
20240530,104100,251883923920,7310,7370,7370,7310,53052
|
|
20240530,104000,251494497590,7360,7340,7370,7330,54056
|
|
20240530,103900,251097234770,7340,7330,7350,7320,45789
|
|
20240530,103800,250761439950,7330,7260,7340,7260,85951
|
|
20240530,103700,250133620550,7260,7260,7270,7250,28941
|
|
20240530,103600,249923509690,7270,7240,7270,7230,78960
|
|
20240530,103500,249351214220,7240,7280,7290,7240,129517
|
|
20240530,103400,248410922960,7280,7310,7310,7280,30101
|
|
20240530,103300,248191322940,7310,7310,7330,7280,75967
|
|
20240530,103200,247636709870,7310,7290,7320,7270,126811
|
|
20240530,103100,246712889340,7280,7340,7350,7280,142417
|
|
20240530,103000,245672554700,7340,7380,7380,7340,31788
|
|
20240530,102900,245439016140,7380,7380,7380,7360,22624
|
|
20240530,102800,245272178610,7370,7340,7370,7330,30448
|
|
20240530,102700,245048414300,7340,7350,7370,7330,54497
|
|
20240530,102600,244648046240,7340,7340,7390,7340,52388
|
|
20240530,102500,244262970960,7350,7390,7400,7330,84211
|
|
20240530,102400,243643792250,7390,7360,7410,7350,38721
|
|
20240530,102300,243358030010,7360,7400,7400,7360,42405
|
|
20240530,102200,243045236010,7390,7420,7420,7360,69190
|
|
20240530,102100,242534185120,7410,7430,7430,7400,28396
|
|
20240530,102000,242323672610,7430,7430,7450,7420,22323
|
|
20240530,101900,242157870090,7440,7420,7460,7420,51079
|
|
20240530,101800,241777371580,7430,7460,7460,7420,44296
|
|
20240530,101700,241447837780,7450,7430,7480,7420,104421
|
|
20240530,101600,240669368350,7430,7420,7450,7420,56396
|
|
20240530,101500,240250059740,7430,7360,7460,7360,107239
|
|
20240530,101400,239452995100,7360,7390,7400,7360,31941
|
|
20240530,101300,239217324850,7390,7420,7430,7390,43407
|
|
20240530,101200,238895607780,7420,7400,7440,7400,53790
|
|
20240530,101100,238496206220,7400,7400,7410,7360,64969
|
|
20240530,101000,238017090900,7400,7430,7430,7400,38099
|
|
20240530,100900,237734586080,7420,7450,7460,7390,129865
|
|
20240530,100800,236769857550,7450,7410,7450,7390,189342
|
|
20240530,100700,235363875570,7410,7340,7420,7330,126078
|
|
20240530,100600,234432942300,7340,7320,7350,7290,87855
|
|
20240530,100500,233790671870,7320,7290,7330,7280,151347
|
|
20240530,100400,232685060600,7300,7350,7360,7260,320606
|
|
20240530,100300,230345463410,7350,7330,7380,7330,123782
|
|
20240530,100200,229435840660,7330,7420,7430,7320,327896
|
|
20240530,100100,227021981650,7420,7480,7490,7410,104032
|
|
20240530,100000,226248040700,7490,7440,7490,7440,72248
|
|
20240530,095900,225708690010,7440,7410,7460,7400,118211
|
|
20240530,095800,224831515500,7410,7500,7500,7410,122522
|
|
20240530,095700,223918594140,7500,7480,7540,7460,218341
|
|
20240530,095600,222278883510,7470,7490,7500,7450,116417
|
|
20240530,095500,221408061470,7500,7510,7510,7430,200117
|
|
20240530,095400,219910788120,7500,7450,7520,7430,155721
|
|
20240530,095300,218746343510,7440,7390,7470,7380,182884
|
|
20240530,095200,217387134900,7410,7480,7490,7380,357065
|
|
20240530,095100,214738919290,7480,7430,7520,7430,347766
|
|
20240530,095000,212141637090,7430,7490,7500,7380,510989
|
|
20240530,094900,208338848520,7500,7570,7580,7480,468588
|
|
20240530,094800,204817006030,7570,7570,7650,7570,299191
|
|
20240530,094700,202542836610,7570,7740,7740,7550,673832
|
|
20240530,094600,197403272700,7740,7710,7780,7700,289118
|
|
20240530,094500,195165713890,7710,7720,7790,7700,312650
|
|
20240530,094400,192744444990,7730,7780,7800,7700,442014
|
|
20240530,094300,189314624840,7770,7730,7800,7710,594062
|
|
20240530,094200,184701302530,7730,7680,7770,7630,549022
|
|
20240530,094100,180464884730,7680,7630,7750,7620,537514
|
|
20240530,094000,176325602380,7620,7680,7680,7620,185192
|
|
20240530,093900,174908670300,7680,7610,7680,7600,217931
|
|
20240530,093800,173245353100,7620,7660,7670,7570,328655
|
|
20240530,093700,170743920120,7660,7650,7680,7600,357118
|
|
20240530,093600,168016538490,7650,7710,7780,7640,759155
|
|
20240530,093500,162161917620,7700,7690,7730,7620,642059
|
|
20240530,093400,157230663080,7690,7600,7700,7580,684816
|
|
20240530,093300,151990430730,7590,7520,7610,7510,236820
|
|
20240530,093200,150195400910,7520,7460,7580,7450,282369
|
|
20240530,093100,148071560960,7470,7600,7630,7460,614313
|
|
20240530,093000,143439724110,7590,7590,7670,7570,657990
|
|
20240530,092900,138422573950,7590,7590,7670,7540,990833
|
|
20240530,092800,130879216580,7590,7430,7640,7420,1578099
|
|
20240530,092700,118945478450,7430,7410,7490,7340,645142
|
|
20240530,092600,114146387530,7400,7310,7400,7300,262433
|
|
20240530,092500,112212710980,7300,7290,7310,7260,99515
|
|
20240530,092400,111488470310,7290,7270,7340,7260,124941
|
|
20240530,092300,110575116870,7280,7340,7340,7260,197194
|
|
20240530,092200,109135449260,7340,7370,7370,7330,77100
|
|
20240530,092100,108568298570,7350,7390,7400,7330,139900
|
|
20240530,092000,107537837170,7380,7300,7400,7290,193443
|
|
20240530,091900,106113599170,7300,7250,7350,7240,161901
|
|
20240530,091800,104930677330,7240,7380,7390,7240,290038
|
|
20240530,091700,102811648500,7390,7400,7410,7310,229851
|
|
20240530,091600,101119095180,7410,7380,7440,7360,253805
|
|
20240530,091500,99241354520,7390,7450,7460,7360,463894
|
|
20240530,091400,95806583440,7450,7290,7470,7280,712706
|
|
20240530,091300,90539280530,7290,7250,7320,7250,310569
|
|
20240530,091200,88274391950,7250,7240,7290,7230,360580
|
|
20240530,091100,85654805110,7230,7180,7250,7160,306343
|
|
20240530,091000,83450829250,7180,7270,7280,7100,707824
|
|
20240530,090900,78369705820,7260,7390,7390,7210,597550
|
|
20240530,090800,74011522800,7390,7450,7460,7330,588078
|
|
20240530,090700,69669349480,7460,7440,7500,7430,301078
|
|
20240530,090600,67419942210,7440,7520,7560,7400,845990
|
|
20240530,090500,61086868880,7520,7430,7550,7410,836070
|
|
20240530,090400,54829030830,7430,7510,7520,7400,893194
|
|
20240530,090300,48178398460,7510,7520,7520,7430,1192718
|
|
20240530,090200,39264177150,7510,7200,7520,7150,2133719
|
|
20240530,090100,23468832710,7170,7180,7360,7150,1625855
|
|
20240530,090000,11648742620,7180,7230,7240,7150,1613346
|