732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,210900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,210800,55920152480,6540,6540,6540,6540,0
|
|
20240531,210700,55920152480,6540,6540,6540,6540,0
|
|
20240531,210600,55920152480,6540,6540,6540,6540,0
|
|
20240531,210500,55920152480,6540,6540,6540,6540,0
|
|
20240531,210400,55920152480,6540,6540,6540,6540,0
|
|
20240531,210300,55920152480,6540,6540,6540,6540,0
|
|
20240531,210200,55920152480,6540,6540,6540,6540,0
|
|
20240531,210100,55920152480,6540,6540,6540,6540,0
|
|
20240531,210000,55920152480,6540,6540,6540,6540,0
|
|
20240531,205900,55920152480,6540,6540,6540,6540,0
|
|
20240531,205800,55920152480,6540,6540,6540,6540,0
|
|
20240531,205700,55920152480,6540,6540,6540,6540,0
|
|
20240531,205600,55920152480,6540,6540,6540,6540,0
|
|
20240531,205500,55920152480,6540,6540,6540,6540,0
|
|
20240531,205400,55920152480,6540,6540,6540,6540,0
|
|
20240531,205300,55920152480,6540,6540,6540,6540,0
|
|
20240531,205200,55920152480,6540,6540,6540,6540,0
|
|
20240531,205100,55920152480,6540,6540,6540,6540,0
|
|
20240531,205000,55920152480,6540,6540,6540,6540,0
|
|
20240531,204900,55920152480,6540,6540,6540,6540,0
|
|
20240531,204800,55920152480,6540,6540,6540,6540,0
|
|
20240531,204700,55920152480,6540,6540,6540,6540,0
|
|
20240531,204600,55920152480,6540,6540,6540,6540,0
|
|
20240531,204500,55920152480,6540,6540,6540,6540,0
|
|
20240531,204400,55920152480,6540,6540,6540,6540,0
|
|
20240531,204300,55920152480,6540,6540,6540,6540,0
|
|
20240531,204200,55920152480,6540,6540,6540,6540,0
|
|
20240531,204100,55920152480,6540,6540,6540,6540,0
|
|
20240531,204000,55920152480,6540,6540,6540,6540,0
|
|
20240531,203900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,203800,55920152480,6540,6540,6540,6540,0
|
|
20240531,203700,55920152480,6540,6540,6540,6540,0
|
|
20240531,203600,55920152480,6540,6540,6540,6540,0
|
|
20240531,203500,55920152480,6540,6540,6540,6540,0
|
|
20240531,203400,55920152480,6540,6540,6540,6540,0
|
|
20240531,203300,55920152480,6540,6540,6540,6540,0
|
|
20240531,203200,55920152480,6540,6540,6540,6540,0
|
|
20240531,203100,55920152480,6540,6540,6540,6540,0
|
|
20240531,203000,55920152480,6540,6540,6540,6540,0
|
|
20240531,202900,55920152480,6540,6540,6540,6540,0
|
|
20240531,202800,55920152480,6540,6540,6540,6540,0
|
|
20240531,202700,55920152480,6540,6540,6540,6540,0
|
|
20240531,202600,55920152480,6540,6540,6540,6540,0
|
|
20240531,202500,55920152480,6540,6540,6540,6540,0
|
|
20240531,202400,55920152480,6540,6540,6540,6540,0
|
|
20240531,202300,55920152480,6540,6540,6540,6540,0
|
|
20240531,202200,55920152480,6540,6540,6540,6540,0
|
|
20240531,202100,55920152480,6540,6540,6540,6540,0
|
|
20240531,202000,55920152480,6540,6540,6540,6540,0
|
|
20240531,201900,55920152480,6540,6540,6540,6540,0
|
|
20240531,201800,55920152480,6540,6540,6540,6540,0
|
|
20240531,201700,55920152480,6540,6540,6540,6540,0
|
|
20240531,201600,55920152480,6540,6540,6540,6540,0
|
|
20240531,201500,55920152480,6540,6540,6540,6540,0
|
|
20240531,201400,55920152480,6540,6540,6540,6540,0
|
|
20240531,201300,55920152480,6540,6540,6540,6540,0
|
|
20240531,201200,55920152480,6540,6540,6540,6540,0
|
|
20240531,201100,55920152480,6540,6540,6540,6540,0
|
|
20240531,201000,55920152480,6540,6540,6540,6540,0
|
|
20240531,200900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,200800,55920152480,6540,6540,6540,6540,0
|
|
20240531,200700,55920152480,6540,6540,6540,6540,0
|
|
20240531,200600,55920152480,6540,6540,6540,6540,0
|
|
20240531,200500,55920152480,6540,6540,6540,6540,0
|
|
20240531,200400,55920152480,6540,6540,6540,6540,0
|
|
20240531,200300,55920152480,6540,6540,6540,6540,0
|
|
20240531,200200,55920152480,6540,6540,6540,6540,0
|
|
20240531,200100,55920152480,6540,6540,6540,6540,0
|
|
20240531,200000,55920152480,6540,6540,6540,6540,0
|
|
20240531,195900,55920152480,6540,6540,6540,6540,0
|
|
20240531,195800,55920152480,6540,6540,6540,6540,0
|
|
20240531,195700,55920152480,6540,6540,6540,6540,0
|
|
20240531,195600,55920152480,6540,6540,6540,6540,0
|
|
20240531,195500,55920152480,6540,6540,6540,6540,0
|
|
20240531,195400,55920152480,6540,6540,6540,6540,0
|
|
20240531,195300,55920152480,6540,6540,6540,6540,0
|
|
20240531,195200,55920152480,6540,6540,6540,6540,0
|
|
20240531,195100,55920152480,6540,6540,6540,6540,0
|
|
20240531,195000,55920152480,6540,6540,6540,6540,0
|
|
20240531,194900,55920152480,6540,6540,6540,6540,0
|
|
20240531,194800,55920152480,6540,6540,6540,6540,0
|
|
20240531,194700,55920152480,6540,6540,6540,6540,0
|
|
20240531,194600,55920152480,6540,6540,6540,6540,0
|
|
20240531,194500,55920152480,6540,6540,6540,6540,0
|
|
20240531,194400,55920152480,6540,6540,6540,6540,0
|
|
20240531,194300,55920152480,6540,6540,6540,6540,0
|
|
20240531,194200,55920152480,6540,6540,6540,6540,0
|
|
20240531,194100,55920152480,6540,6540,6540,6540,0
|
|
20240531,194000,55920152480,6540,6540,6540,6540,0
|
|
20240531,193900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,193800,55920152480,6540,6540,6540,6540,0
|
|
20240531,193700,55920152480,6540,6540,6540,6540,0
|
|
20240531,193600,55920152480,6540,6540,6540,6540,0
|
|
20240531,193500,55920152480,6540,6540,6540,6540,0
|
|
20240531,193400,55920152480,6540,6540,6540,6540,0
|
|
20240531,193300,55920152480,6540,6540,6540,6540,0
|
|
20240531,193200,55920152480,6540,6540,6540,6540,0
|
|
20240531,193100,55920152480,6540,6540,6540,6540,0
|
|
20240531,193000,55920152480,6540,6540,6540,6540,0
|
|
20240531,192900,55920152480,6540,6540,6540,6540,0
|
|
20240531,192800,55920152480,6540,6540,6540,6540,0
|
|
20240531,192700,55920152480,6540,6540,6540,6540,0
|
|
20240531,192600,55920152480,6540,6540,6540,6540,0
|
|
20240531,192500,55920152480,6540,6540,6540,6540,0
|
|
20240531,192400,55920152480,6540,6540,6540,6540,0
|
|
20240531,192300,55920152480,6540,6540,6540,6540,0
|
|
20240531,192200,55920152480,6540,6540,6540,6540,0
|
|
20240531,192100,55920152480,6540,6540,6540,6540,0
|
|
20240531,192000,55920152480,6540,6540,6540,6540,0
|
|
20240531,191900,55920152480,6540,6540,6540,6540,0
|
|
20240531,191800,55920152480,6540,6540,6540,6540,0
|
|
20240531,191700,55920152480,6540,6540,6540,6540,0
|
|
20240531,191600,55920152480,6540,6540,6540,6540,0
|
|
20240531,191500,55920152480,6540,6540,6540,6540,0
|
|
20240531,191400,55920152480,6540,6540,6540,6540,0
|
|
20240531,191300,55920152480,6540,6540,6540,6540,0
|
|
20240531,191200,55920152480,6540,6540,6540,6540,0
|
|
20240531,191100,55920152480,6540,6540,6540,6540,0
|
|
20240531,191000,55920152480,6540,6540,6540,6540,0
|
|
20240531,190900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,190800,55920152480,6540,6540,6540,6540,0
|
|
20240531,190700,55920152480,6540,6540,6540,6540,0
|
|
20240531,190600,55920152480,6540,6540,6540,6540,0
|
|
20240531,190500,55920152480,6540,6540,6540,6540,0
|
|
20240531,190400,55920152480,6540,6540,6540,6540,0
|
|
20240531,190300,55920152480,6540,6540,6540,6540,0
|
|
20240531,190200,55920152480,6540,6540,6540,6540,0
|
|
20240531,190100,55920152480,6540,6540,6540,6540,0
|
|
20240531,190000,55920152480,6540,6540,6540,6540,0
|
|
20240531,185900,55920152480,6540,6540,6540,6540,0
|
|
20240531,185800,55920152480,6540,6540,6540,6540,0
|
|
20240531,185700,55920152480,6540,6540,6540,6540,0
|
|
20240531,185600,55920152480,6540,6540,6540,6540,0
|
|
20240531,185500,55920152480,6540,6540,6540,6540,0
|
|
20240531,185400,55920152480,6540,6540,6540,6540,0
|
|
20240531,185300,55920152480,6540,6540,6540,6540,0
|
|
20240531,185200,55920152480,6540,6540,6540,6540,0
|
|
20240531,185100,55920152480,6540,6540,6540,6540,0
|
|
20240531,185000,55920152480,6540,6540,6540,6540,0
|
|
20240531,184900,55920152480,6540,6540,6540,6540,0
|
|
20240531,184800,55920152480,6540,6540,6540,6540,0
|
|
20240531,184700,55920152480,6540,6540,6540,6540,0
|
|
20240531,184600,55920152480,6540,6540,6540,6540,0
|
|
20240531,184500,55920152480,6540,6540,6540,6540,0
|
|
20240531,184400,55920152480,6540,6540,6540,6540,0
|
|
20240531,184300,55920152480,6540,6540,6540,6540,0
|
|
20240531,184200,55920152480,6540,6540,6540,6540,0
|
|
20240531,184100,55920152480,6540,6540,6540,6540,0
|
|
20240531,184000,55920152480,6540,6540,6540,6540,0
|
|
20240531,183900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,183800,55920152480,6540,6540,6540,6540,0
|
|
20240531,183700,55920152480,6540,6540,6540,6540,0
|
|
20240531,183600,55920152480,6540,6540,6540,6540,0
|
|
20240531,183500,55920152480,6540,6540,6540,6540,0
|
|
20240531,183400,55920152480,6540,6540,6540,6540,0
|
|
20240531,183300,55920152480,6540,6540,6540,6540,0
|
|
20240531,183200,55920152480,6540,6540,6540,6540,0
|
|
20240531,183100,55920152480,6540,6540,6540,6540,0
|
|
20240531,183000,55920152480,6540,6540,6540,6540,0
|
|
20240531,182900,55920152480,6540,6540,6540,6540,0
|
|
20240531,182800,55920152480,6540,6540,6540,6540,0
|
|
20240531,182700,55920152480,6540,6540,6540,6540,0
|
|
20240531,182600,55920152480,6540,6540,6540,6540,0
|
|
20240531,182500,55920152480,6540,6540,6540,6540,0
|
|
20240531,182400,55920152480,6540,6540,6540,6540,0
|
|
20240531,182300,55920152480,6540,6540,6540,6540,0
|
|
20240531,182200,55920152480,6540,6540,6540,6540,0
|
|
20240531,182100,55920152480,6540,6540,6540,6540,0
|
|
20240531,182000,55920152480,6540,6540,6540,6540,0
|
|
20240531,181900,55920152480,6540,6540,6540,6540,0
|
|
20240531,181800,55920152480,6540,6540,6540,6540,0
|
|
20240531,181700,55920152480,6540,6540,6540,6540,0
|
|
20240531,181600,55920152480,6540,6540,6540,6540,0
|
|
20240531,181500,55920152480,6540,6540,6540,6540,0
|
|
20240531,181400,55920152480,6540,6540,6540,6540,0
|
|
20240531,181300,55920152480,6540,6540,6540,6540,0
|
|
20240531,181200,55920152480,6540,6540,6540,6540,0
|
|
20240531,181100,55920152480,6540,6540,6540,6540,0
|
|
20240531,181000,55920152480,6540,6540,6540,6540,0
|
|
20240531,180900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,180800,55920152480,6540,6540,6540,6540,0
|
|
20240531,180700,55920152480,6540,6540,6540,6540,0
|
|
20240531,180600,55920152480,6540,6540,6540,6540,0
|
|
20240531,180500,55920152480,6540,6540,6540,6540,0
|
|
20240531,180400,55920152480,6540,6540,6540,6540,0
|
|
20240531,180300,55920152480,6540,6540,6540,6540,0
|
|
20240531,180200,55920152480,6540,6540,6540,6540,0
|
|
20240531,180100,55920152480,6540,6540,6540,6540,0
|
|
20240531,180000,55920152480,6540,6540,6540,6540,0
|
|
20240531,175900,55920152480,6540,6540,6540,6540,0
|
|
20240531,175800,55920152480,6540,6540,6540,6540,0
|
|
20240531,175700,55920152480,6540,6540,6540,6540,0
|
|
20240531,175600,55920152480,6540,6540,6540,6540,0
|
|
20240531,175500,55920152480,6540,6540,6540,6540,0
|
|
20240531,175400,55920152480,6540,6540,6540,6540,0
|
|
20240531,175300,55920152480,6540,6540,6540,6540,0
|
|
20240531,175200,55920152480,6540,6540,6540,6540,0
|
|
20240531,175100,55920152480,6540,6540,6540,6540,0
|
|
20240531,175000,55920152480,6540,6540,6540,6540,0
|
|
20240531,174900,55920152480,6540,6540,6540,6540,0
|
|
20240531,174800,55920152480,6540,6540,6540,6540,0
|
|
20240531,174700,55920152480,6540,6540,6540,6540,0
|
|
20240531,174600,55920152480,6540,6540,6540,6540,0
|
|
20240531,174500,55920152480,6540,6540,6540,6540,0
|
|
20240531,174400,55920152480,6540,6540,6540,6540,0
|
|
20240531,174300,55920152480,6540,6540,6540,6540,0
|
|
20240531,174200,55920152480,6540,6540,6540,6540,0
|
|
20240531,174100,55920152480,6540,6540,6540,6540,0
|
|
20240531,174000,55920152480,6540,6540,6540,6540,0
|
|
20240531,173900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,173800,55920152480,6540,6540,6540,6540,0
|
|
20240531,173700,55920152480,6540,6540,6540,6540,0
|
|
20240531,173600,55920152480,6540,6540,6540,6540,0
|
|
20240531,173500,55920152480,6540,6540,6540,6540,0
|
|
20240531,173400,55920152480,6540,6540,6540,6540,0
|
|
20240531,173300,55920152480,6540,6540,6540,6540,0
|
|
20240531,173200,55920152480,6540,6540,6540,6540,0
|
|
20240531,173100,55920152480,6540,6540,6540,6540,0
|
|
20240531,173000,55920152480,6540,6540,6540,6540,0
|
|
20240531,172900,55920152480,6540,6540,6540,6540,0
|
|
20240531,172800,55920152480,6540,6540,6540,6540,0
|
|
20240531,172700,55920152480,6540,6540,6540,6540,0
|
|
20240531,172600,55920152480,6540,6540,6540,6540,0
|
|
20240531,172500,55920152480,6540,6540,6540,6540,0
|
|
20240531,172400,55920152480,6540,6540,6540,6540,0
|
|
20240531,172300,55920152480,6540,6540,6540,6540,0
|
|
20240531,172200,55920152480,6540,6540,6540,6540,0
|
|
20240531,172100,55920152480,6540,6540,6540,6540,0
|
|
20240531,172000,55920152480,6540,6540,6540,6540,0
|
|
20240531,171900,55920152480,6540,6540,6540,6540,0
|
|
20240531,171800,55920152480,6540,6540,6540,6540,0
|
|
20240531,171700,55920152480,6540,6540,6540,6540,0
|
|
20240531,171600,55920152480,6540,6540,6540,6540,0
|
|
20240531,171500,55920152480,6540,6540,6540,6540,0
|
|
20240531,171400,55920152480,6540,6540,6540,6540,0
|
|
20240531,171300,55920152480,6540,6540,6540,6540,0
|
|
20240531,171200,55920152480,6540,6540,6540,6540,0
|
|
20240531,171100,55920152480,6540,6540,6540,6540,0
|
|
20240531,171000,55920152480,6540,6540,6540,6540,0
|
|
20240531,170900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,170800,55920152480,6540,6540,6540,6540,0
|
|
20240531,170700,55920152480,6540,6540,6540,6540,0
|
|
20240531,170600,55920152480,6540,6540,6540,6540,0
|
|
20240531,170500,55920152480,6540,6540,6540,6540,0
|
|
20240531,170400,55920152480,6540,6540,6540,6540,0
|
|
20240531,170300,55920152480,6540,6540,6540,6540,0
|
|
20240531,170200,55920152480,6540,6540,6540,6540,0
|
|
20240531,170100,55920152480,6540,6540,6540,6540,0
|
|
20240531,170000,55920152480,6540,6540,6540,6540,0
|
|
20240531,165900,55920152480,6540,6540,6540,6540,0
|
|
20240531,165800,55920152480,6540,6540,6540,6540,0
|
|
20240531,165700,55920152480,6540,6540,6540,6540,0
|
|
20240531,165600,55920152480,6540,6540,6540,6540,0
|
|
20240531,165500,55920152480,6540,6540,6540,6540,0
|
|
20240531,165400,55920152480,6540,6540,6540,6540,0
|
|
20240531,165300,55920152480,6540,6540,6540,6540,0
|
|
20240531,165200,55920152480,6540,6540,6540,6540,0
|
|
20240531,165100,55920152480,6540,6540,6540,6540,0
|
|
20240531,165000,55920152480,6540,6540,6540,6540,0
|
|
20240531,164900,55920152480,6540,6540,6540,6540,0
|
|
20240531,164800,55920152480,6540,6540,6540,6540,0
|
|
20240531,164700,55920152480,6540,6540,6540,6540,0
|
|
20240531,164600,55920152480,6540,6540,6540,6540,0
|
|
20240531,164500,55920152480,6540,6540,6540,6540,0
|
|
20240531,164400,55920152480,6540,6540,6540,6540,0
|
|
20240531,164300,55920152480,6540,6540,6540,6540,0
|
|
20240531,164200,55920152480,6540,6540,6540,6540,0
|
|
20240531,164100,55920152480,6540,6540,6540,6540,0
|
|
20240531,164000,55920152480,6540,6540,6540,6540,0
|
|
20240531,163900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,163800,55920152480,6540,6540,6540,6540,0
|
|
20240531,163700,55920152480,6540,6540,6540,6540,0
|
|
20240531,163600,55920152480,6540,6540,6540,6540,0
|
|
20240531,163500,55920152480,6540,6540,6540,6540,0
|
|
20240531,163400,55920152480,6540,6540,6540,6540,0
|
|
20240531,163300,55920152480,6540,6540,6540,6540,0
|
|
20240531,163200,55920152480,6540,6540,6540,6540,0
|
|
20240531,163100,55920152480,6540,6540,6540,6540,0
|
|
20240531,163000,55920152480,6540,6540,6540,6540,0
|
|
20240531,162900,55920152480,6540,6540,6540,6540,0
|
|
20240531,162800,55920152480,6540,6540,6540,6540,0
|
|
20240531,162700,55920152480,6540,6540,6540,6540,0
|
|
20240531,162600,55920152480,6540,6540,6540,6540,0
|
|
20240531,162500,55920152480,6540,6540,6540,6540,0
|
|
20240531,162400,55920152480,6540,6540,6540,6540,0
|
|
20240531,162300,55920152480,6540,6540,6540,6540,0
|
|
20240531,162200,55920152480,6540,6540,6540,6540,0
|
|
20240531,162100,55920152480,6540,6540,6540,6540,0
|
|
20240531,162000,55920152480,6540,6540,6540,6540,0
|
|
20240531,161900,55920152480,6540,6540,6540,6540,0
|
|
20240531,161800,55920152480,6540,6540,6540,6540,0
|
|
20240531,161700,55920152480,6540,6540,6540,6540,0
|
|
20240531,161600,55920152480,6540,6540,6540,6540,0
|
|
20240531,161500,55920152480,6540,6540,6540,6540,0
|
|
20240531,161400,55920152480,6540,6540,6540,6540,0
|
|
20240531,161300,55920152480,6540,6540,6540,6540,0
|
|
20240531,161200,55920152480,6540,6540,6540,6540,0
|
|
20240531,161100,55920152480,6540,6540,6540,6540,0
|
|
20240531,161000,55920152480,6540,6540,6540,6540,0
|
|
20240531,160900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,160800,55920152480,6540,6540,6540,6540,0
|
|
20240531,160700,55920152480,6540,6540,6540,6540,0
|
|
20240531,160600,55920152480,6540,6540,6540,6540,0
|
|
20240531,160500,55920152480,6540,6540,6540,6540,0
|
|
20240531,160400,55920152480,6540,6540,6540,6540,0
|
|
20240531,160300,55920152480,6540,6540,6540,6540,0
|
|
20240531,160200,55920152480,6540,6540,6540,6540,0
|
|
20240531,160100,55920152480,6540,6540,6540,6540,0
|
|
20240531,160000,55920152480,6540,6540,6540,6540,0
|
|
20240531,155900,55920152480,6540,6540,6540,6540,0
|
|
20240531,155800,55920152480,6540,6540,6540,6540,0
|
|
20240531,155700,55920152480,6540,6540,6540,6540,0
|
|
20240531,155600,55920152480,6540,6540,6540,6540,0
|
|
20240531,155500,55920152480,6540,6540,6540,6540,0
|
|
20240531,155400,55920152480,6540,6540,6540,6540,0
|
|
20240531,155300,55920152480,6540,6540,6540,6540,0
|
|
20240531,155200,55920152480,6540,6540,6540,6540,0
|
|
20240531,155100,55920152480,6540,6540,6540,6540,0
|
|
20240531,155000,55920152480,6540,6540,6540,6540,0
|
|
20240531,154900,55920152480,6540,6540,6540,6540,0
|
|
20240531,154800,55920152480,6540,6540,6540,6540,0
|
|
20240531,154700,55920152480,6540,6540,6540,6540,0
|
|
20240531,154600,55920152480,6540,6540,6540,6540,0
|
|
20240531,154500,55920152480,6540,6540,6540,6540,0
|
|
20240531,154400,55920152480,6540,6540,6540,6540,0
|
|
20240531,154300,55920152480,6540,6540,6540,6540,0
|
|
20240531,154200,55920152480,6540,6540,6540,6540,0
|
|
20240531,154100,55920152480,6540,6540,6540,6540,0
|
|
20240531,154000,55920152480,6540,6540,6540,6540,0
|
|
20240531,153900,55920152480,6540,6540,6540,6540,77802
|
|
20240531,153800,55920152480,6540,6540,6540,6540,0
|
|
20240531,153700,55920152480,6540,6540,6540,6540,0
|
|
20240531,153600,55920152480,6540,6540,6540,6540,0
|
|
20240531,153500,55920152480,6540,6540,6540,6540,0
|
|
20240531,153400,55920152480,6540,6540,6540,6540,0
|
|
20240531,153300,55920152480,6540,6540,6540,6540,0
|
|
20240531,153200,55920152480,6540,6540,6540,6540,0
|
|
20240531,153100,55920152480,6540,6540,6540,6540,0
|
|
20240531,153000,55920152480,6540,6540,6540,6540,77802
|
|
20240531,152900,55411327400,6540,6540,6540,6540,0
|
|
20240531,152800,55411327400,6540,6540,6540,6540,0
|
|
20240531,152700,55411327400,6540,6540,6540,6540,0
|
|
20240531,152600,55411327400,6540,6540,6540,6540,0
|
|
20240531,152500,55411327400,6540,6540,6540,6540,0
|
|
20240531,152400,55411327400,6540,6540,6540,6540,0
|
|
20240531,152300,55411327400,6540,6540,6540,6540,0
|
|
20240531,152200,55411327400,6540,6540,6540,6540,0
|
|
20240531,152100,55411327400,6540,6540,6540,6540,0
|
|
20240531,152000,55411327400,6540,6540,6540,6540,0
|
|
20240531,151900,55411327400,6540,6560,6570,6540,35227
|
|
20240531,151800,55180556640,6560,6560,6570,6550,42240
|
|
20240531,151700,54903790500,6560,6570,6570,6550,29100
|
|
20240531,151600,54712979830,6570,6570,6580,6560,6778
|
|
20240531,151500,54668451660,6570,6570,6580,6560,11376
|
|
20240531,151400,54593760800,6560,6570,6580,6560,9810
|
|
20240531,151300,54529306070,6570,6580,6590,6570,3597
|
|
20240531,151200,54505660540,6570,6570,6590,6560,10760
|
|
20240531,151100,54434956900,6570,6560,6580,6560,9114
|
|
20240531,151000,54375099440,6580,6590,6590,6570,15066
|
|
20240531,150900,54276078000,6580,6580,6590,6570,5410
|
|
20240531,150800,54240488260,6580,6580,6590,6570,6160
|
|
20240531,150700,54199956070,6570,6580,6590,6570,3830
|
|
20240531,150600,54174754770,6580,6580,6590,6570,3069
|
|
20240531,150500,54154565240,6580,6570,6590,6570,6024
|
|
20240531,150400,54114947810,6580,6570,6580,6560,6273
|
|
20240531,150300,54073733630,6560,6570,6570,6560,6057
|
|
20240531,150200,54033952350,6570,6580,6580,6560,7339
|
|
20240531,150100,53985767670,6560,6580,6590,6560,7589
|
|
20240531,150000,53935882150,6580,6560,6580,6560,5198
|
|
20240531,145900,53901743530,6560,6560,6570,6560,10379
|
|
20240531,145800,53833618030,6560,6570,6570,6560,11642
|
|
20240531,145700,53757227420,6570,6570,6570,6560,9840
|
|
20240531,145600,53692608470,6570,6580,6580,6560,23848
|
|
20240531,145500,53536106350,6570,6580,6590,6570,18299
|
|
20240531,145400,53415739270,6580,6600,6600,6580,3795
|
|
20240531,145300,53390727090,6600,6570,6600,6560,38283
|
|
20240531,145200,53139059430,6570,6600,6610,6570,41318
|
|
20240531,145100,52866949330,6600,6610,6620,6600,22473
|
|
20240531,145000,52718549440,6600,6600,6610,6600,16433
|
|
20240531,144900,52610022310,6610,6610,6620,6600,6336
|
|
20240531,144800,52568142610,6610,6610,6620,6610,7936
|
|
20240531,144700,52515680060,6620,6620,6630,6610,3978
|
|
20240531,144600,52489355540,6630,6620,6640,6620,5325
|
|
20240531,144500,52454091240,6620,6620,6640,6610,14426
|
|
20240531,144400,52358625820,6620,6620,6630,6620,4024
|
|
20240531,144300,52331980710,6620,6620,6630,6610,3830
|
|
20240531,144200,52306643160,6620,6620,6630,6620,3319
|
|
20240531,144100,52284671240,6620,6610,6640,6610,10875
|
|
20240531,144000,52212743510,6610,6620,6640,6610,27182
|
|
20240531,143900,52032861630,6620,6630,6630,6620,4933
|
|
20240531,143800,52000201760,6630,6620,6630,6620,4829
|
|
20240531,143700,51968215790,6630,6640,6640,6620,5618
|
|
20240531,143600,51930966350,6640,6630,6640,6620,3991
|
|
20240531,143500,51904521580,6630,6630,6640,6630,9482
|
|
20240531,143400,51841604550,6630,6640,6640,6620,16483
|
|
20240531,143300,51732319410,6630,6640,6650,6630,3851
|
|
20240531,143200,51706750340,6640,6650,6650,6630,7693
|
|
20240531,143100,51655711740,6650,6650,6660,6630,3635
|
|
20240531,143000,51631573120,6650,6660,6670,6640,13707
|
|
20240531,142900,51540528760,6640,6640,6670,6640,26355
|
|
20240531,142800,51365312010,6640,6640,6650,6640,8604
|
|
20240531,142700,51308174790,6640,6650,6660,6640,3396
|
|
20240531,142600,51285618050,6640,6650,6660,6640,12251
|
|
20240531,142500,51204177970,6650,6660,6660,6650,17523
|
|
20240531,142400,51087581990,6660,6650,6670,6640,7918
|
|
20240531,142300,51034916260,6650,6670,6670,6650,9118
|
|
20240531,142200,50974228880,6670,6650,6670,6650,16829
|
|
20240531,142100,50862297480,6650,6660,6670,6650,6988
|
|
20240531,142000,50815796810,6660,6680,6690,6650,22722
|
|
20240531,141900,50664419550,6680,6690,6700,6680,6853
|
|
20240531,141800,50618584400,6690,6700,6700,6690,1151
|
|
20240531,141700,50610879910,6690,6690,6700,6690,2577
|
|
20240531,141600,50593634140,6690,6690,6700,6690,3132
|
|
20240531,141500,50572669990,6700,6680,6700,6680,1270
|
|
20240531,141400,50564173950,6680,6690,6690,6660,30716
|
|
20240531,141300,50359427920,6670,6690,6700,6670,13751
|
|
20240531,141200,50267607420,6700,6680,6700,6680,5164
|
|
20240531,141100,50233047430,6680,6680,6700,6670,13943
|
|
20240531,141000,50139888640,6690,6690,6700,6680,9561
|
|
20240531,140900,50076004550,6680,6690,6710,6680,13843
|
|
20240531,140800,49983490830,6690,6700,6710,6690,13195
|
|
20240531,140700,49895190510,6700,6680,6710,6670,18309
|
|
20240531,140600,49772791020,6680,6710,6720,6680,36081
|
|
20240531,140500,49531289130,6710,6720,6730,6710,18421
|
|
20240531,140400,49407622910,6720,6780,6780,6710,59109
|
|
20240531,140300,49009704490,6780,6800,6800,6780,14777
|
|
20240531,140200,48909405270,6800,6820,6820,6790,24294
|
|
20240531,140100,48744055570,6800,6800,6830,6800,19954
|
|
20240531,140000,48608089920,6830,6790,6830,6780,17880
|
|
20240531,135900,48486315400,6780,6780,6810,6780,11955
|
|
20240531,135800,48405088140,6800,6790,6800,6780,11305
|
|
20240531,135700,48328289670,6780,6760,6790,6760,3505
|
|
20240531,135600,48304515140,6770,6770,6780,6750,12652
|
|
20240531,135500,48219004840,6780,6780,6790,6780,3258
|
|
20240531,135400,48196915590,6780,6770,6780,6770,4268
|
|
20240531,135300,48167999390,6780,6770,6790,6750,9151
|
|
20240531,135200,48106034210,6770,6770,6780,6770,4382
|
|
20240531,135100,48076367000,6770,6770,6780,6760,4905
|
|
20240531,135000,48043195850,6760,6780,6780,6760,12030
|
|
20240531,134900,47961821130,6780,6780,6780,6770,1237
|
|
20240531,134800,47953446520,6770,6780,6780,6760,5058
|
|
20240531,134700,47919201180,6780,6770,6780,6770,3489
|
|
20240531,134600,47895571830,6780,6780,6780,6770,3882
|
|
20240531,134500,47869254810,6770,6790,6790,6770,2800
|
|
20240531,134400,47850271910,6790,6800,6800,6780,9735
|
|
20240531,134300,47784183710,6790,6780,6800,6780,10019
|
|
20240531,134200,47716154720,6800,6790,6800,6780,8644
|
|
20240531,134100,47657468820,6780,6780,6790,6770,4091
|
|
20240531,134000,47629737850,6780,6780,6790,6780,6467
|
|
20240531,133900,47585853790,6780,6780,6790,6780,3730
|
|
20240531,133800,47560543740,6780,6780,6790,6770,3490
|
|
20240531,133700,47536886930,6770,6780,6790,6770,1321
|
|
20240531,133600,47527930070,6770,6750,6780,6750,3061
|
|
20240531,133500,47507240380,6750,6790,6800,6750,14067
|
|
20240531,133400,47411968220,6790,6810,6810,6780,7967
|
|
20240531,133300,47357859400,6800,6780,6810,6770,8477
|
|
20240531,133200,47300219840,6770,6790,6790,6770,2443
|
|
20240531,133100,47283658090,6790,6770,6790,6770,1876
|
|
20240531,133000,47270937730,6760,6750,6780,6750,5982
|
|
20240531,132900,47230398690,6750,6760,6770,6750,10378
|
|
20240531,132800,47160303960,6760,6770,6770,6740,2701
|
|
20240531,132700,47142050440,6780,6760,6780,6750,1948
|
|
20240531,132600,47128873800,6770,6760,6770,6750,8964
|
|
20240531,132500,47068322460,6760,6770,6770,6760,1931
|
|
20240531,132400,47055267700,6760,6760,6770,6760,3454
|
|
20240531,132300,47031908840,6760,6770,6770,6760,2170
|
|
20240531,132200,47017219830,6770,6740,6770,6740,9292
|
|
20240531,132100,46954423690,6740,6740,6750,6730,33579
|
|
20240531,132000,46728093830,6740,6740,6760,6730,21564
|
|
20240531,131900,46582814820,6740,6760,6770,6740,23492
|
|
20240531,131800,46424280950,6760,6770,6780,6750,14257
|
|
20240531,131700,46327850300,6780,6780,6790,6770,5967
|
|
20240531,131600,46287401440,6780,6800,6810,6780,18793
|
|
20240531,131500,46159703180,6800,6820,6820,6800,21056
|
|
20240531,131400,46016338440,6820,6820,6820,6800,14354
|
|
20240531,131300,45918566900,6820,6820,6820,6810,5926
|
|
20240531,131200,45878161490,6820,6820,6840,6810,18086
|
|
20240531,131100,45754769250,6830,6820,6830,6810,13163
|
|
20240531,131000,45664963830,6810,6790,6820,6780,16539
|
|
20240531,130900,45552544370,6800,6790,6800,6780,6936
|
|
20240531,130800,45505400200,6780,6800,6800,6760,12448
|
|
20240531,130700,45421048630,6780,6780,6800,6770,4841
|
|
20240531,130600,45388196870,6800,6800,6810,6770,19225
|
|
20240531,130500,45257655370,6790,6770,6800,6770,9391
|
|
20240531,130400,45193964290,6770,6780,6780,6770,12383
|
|
20240531,130300,45110110560,6780,6790,6800,6780,2501
|
|
20240531,130200,45093135960,6790,6800,6810,6780,3813
|
|
20240531,130100,45067246270,6810,6830,6830,6800,7070
|
|
20240531,130000,45019032360,6830,6790,6830,6780,14767
|
|
20240531,125900,44918563730,6790,6800,6800,6780,2821
|
|
20240531,125800,44899403520,6800,6770,6810,6760,5452
|
|
20240531,125700,44862335350,6770,6770,6780,6750,25622
|
|
20240531,125600,44689066110,6760,6780,6780,6760,20484
|
|
20240531,125500,44550467290,6780,6780,6790,6780,3614
|
|
20240531,125400,44525963740,6780,6780,6800,6770,10545
|
|
20240531,125300,44454525380,6780,6800,6800,6780,9105
|
|
20240531,125200,44392714690,6800,6800,6810,6790,4498
|
|
20240531,125100,44362131020,6800,6790,6810,6780,11981
|
|
20240531,125000,44280730530,6790,6790,6800,6780,6382
|
|
20240531,124900,44237423410,6790,6800,6800,6780,4090
|
|
20240531,124800,44209656980,6780,6800,6810,6780,12544
|
|
20240531,124700,44124492530,6790,6800,6810,6780,9949
|
|
20240531,124600,44056889020,6800,6810,6830,6760,55030
|
|
20240531,124500,43683287700,6810,6820,6830,6810,10255
|
|
20240531,124400,43613397350,6820,6840,6840,6810,38663
|
|
20240531,124300,43349741690,6830,6840,6850,6830,15244
|
|
20240531,124200,43245484750,6840,6870,6890,6840,31256
|
|
20240531,124100,43031033220,6880,6910,6910,6860,27616
|
|
20240531,124000,42840813480,6910,6880,6910,6880,22773
|
|
20240531,123900,42683746480,6880,6870,6900,6870,11945
|
|
20240531,123800,42601604790,6870,6880,6890,6870,17554
|
|
20240531,123700,42480807810,6880,6880,6890,6860,14949
|
|
20240531,123600,42378031880,6880,6900,6900,6860,21542
|
|
20240531,123500,42229753890,6900,6900,6910,6890,26184
|
|
20240531,123400,42049045940,6900,6910,6910,6890,34339
|
|
20240531,123300,41812097700,6910,6910,6920,6890,59251
|
|
20240531,123200,41402937350,6910,6880,6920,6870,75729
|
|
20240531,123100,40880071300,6880,6860,6880,6860,16240
|
|
20240531,123000,40768525730,6860,6870,6870,6830,19166
|
|
20240531,122900,40637218920,6870,6880,6890,6860,38701
|
|
20240531,122800,40371320590,6880,6910,6910,6870,33343
|
|
20240531,122700,40141671400,6910,6880,6910,6880,127872
|
|
20240531,122600,39260026690,6880,6840,6880,6830,34181
|
|
20240531,122500,39025521280,6830,6850,6850,6830,9470
|
|
20240531,122400,38960679710,6850,6810,6850,6800,13443
|
|
20240531,122300,38868858510,6800,6820,6820,6800,5016
|
|
20240531,122200,38834678150,6820,6830,6830,6820,4969
|
|
20240531,122100,38800784270,6830,6840,6840,6820,15006
|
|
20240531,122000,38698244510,6840,6840,6840,6830,6860
|
|
20240531,121900,38651325210,6840,6840,6850,6820,11229
|
|
20240531,121800,38574630740,6840,6820,6850,6820,20779
|
|
20240531,121700,38432553980,6810,6810,6830,6810,3109
|
|
20240531,121600,38411364080,6810,6800,6830,6800,9647
|
|
20240531,121500,38345681190,6800,6800,6810,6790,7199
|
|
20240531,121400,38296723600,6810,6820,6830,6810,10669
|
|
20240531,121300,38224006960,6830,6810,6830,6810,3899
|
|
20240531,121200,38197414860,6820,6820,6830,6810,9356
|
|
20240531,121100,38133620810,6820,6830,6830,6810,5197
|
|
20240531,121000,38098179580,6820,6820,6840,6820,7183
|
|
20240531,120900,38049143110,6830,6820,6830,6810,8405
|
|
20240531,120800,37991783850,6810,6810,6820,6790,3939
|
|
20240531,120700,37965010990,6800,6800,6820,6780,10980
|
|
20240531,120600,37890480580,6800,6810,6820,6790,5125
|
|
20240531,120500,37855623180,6820,6820,6830,6810,4527
|
|
20240531,120400,37824779170,6820,6840,6840,6820,15199
|
|
20240531,120300,37720958720,6840,6850,6850,6830,19276
|
|
20240531,120200,37589058940,6850,6840,6850,6830,14086
|
|
20240531,120100,37492725910,6840,6800,6850,6790,43164
|
|
20240531,120000,37197901630,6810,6770,6810,6770,7455
|
|
20240531,115900,37147318680,6770,6790,6790,6770,5737
|
|
20240531,115800,37108441720,6790,6770,6790,6770,3936
|
|
20240531,115700,37081751510,6780,6780,6780,6760,10795
|
|
20240531,115600,37008661460,6780,6770,6790,6770,6305
|
|
20240531,115500,36965923040,6770,6780,6780,6760,14558
|
|
20240531,115400,36867290510,6780,6810,6810,6780,12465
|
|
20240531,115300,36782616610,6800,6810,6820,6800,11702
|
|
20240531,115200,36702953630,6820,6770,6820,6760,11949
|
|
20240531,115100,36621835660,6780,6820,6820,6740,48386
|
|
20240531,115000,36294214890,6810,6800,6820,6800,16673
|
|
20240531,114900,36180648850,6820,6810,6820,6790,13005
|
|
20240531,114800,36092027910,6800,6800,6810,6790,3566
|
|
20240531,114700,36067781370,6800,6790,6800,6780,11591
|
|
20240531,114600,35989090700,6790,6790,6800,6770,11978
|
|
20240531,114500,35907743470,6770,6830,6830,6770,29629
|
|
20240531,114400,35706392210,6820,6840,6840,6810,19882
|
|
20240531,114300,35570701740,6840,6820,6840,6800,15517
|
|
20240531,114200,35464790280,6830,6800,6830,6800,11483
|
|
20240531,114100,35386563200,6800,6810,6820,6790,22136
|
|
20240531,114000,35235806540,6810,6780,6830,6780,25711
|
|
20240531,113900,35060786580,6780,6780,6790,6760,30022
|
|
20240531,113800,34857505100,6780,6800,6810,6780,22210
|
|
20240531,113700,34706626860,6810,6820,6830,6800,32425
|
|
20240531,113600,34485704930,6820,6830,6830,6780,68806
|
|
20240531,113500,34017542640,6830,6870,6870,6810,87061
|
|
20240531,113400,33422466830,6860,6820,6900,6820,308751
|
|
20240531,113300,31303175150,6830,6800,6840,6800,82809
|
|
20240531,113200,30737819650,6820,6760,6820,6750,57049
|
|
20240531,113100,30350809450,6760,6790,6790,6750,5462
|
|
20240531,113000,30313866400,6790,6720,6790,6720,38030
|
|
20240531,112900,30056624450,6720,6730,6740,6720,5262
|
|
20240531,112800,30021235840,6730,6730,6740,6730,3771
|
|
20240531,112700,29995854480,6740,6740,6740,6720,9507
|
|
20240531,112600,29931827800,6740,6710,6740,6710,8277
|
|
20240531,112500,29876127650,6710,6700,6710,6700,3177
|
|
20240531,112400,29854816930,6700,6680,6710,6680,5377
|
|
20240531,112300,29818807040,6690,6690,6700,6680,2569
|
|
20240531,112200,29801627940,6690,6680,6690,6680,2973
|
|
20240531,112100,29781759480,6680,6680,6690,6680,1222
|
|
20240531,112000,29773596070,6680,6680,6690,6680,2552
|
|
20240531,111900,29756539730,6690,6660,6690,6660,1875
|
|
20240531,111800,29744026170,6660,6690,6690,6660,9280
|
|
20240531,111700,29682127120,6680,6680,6690,6670,2833
|
|
20240531,111600,29663211370,6680,6680,6690,6670,7317
|
|
20240531,111500,29614397190,6690,6680,6690,6670,7782
|
|
20240531,111400,29562409070,6680,6690,6700,6680,5840
|
|
20240531,111300,29523364590,6690,6680,6700,6680,3296
|
|
20240531,111200,29501336310,6700,6710,6710,6680,15173
|
|
20240531,111100,29399730320,6700,6720,6730,6700,7226
|
|
20240531,111000,29351233790,6720,6730,6740,6710,7499
|
|
20240531,110900,29300813570,6740,6730,6740,6720,7934
|
|
20240531,110800,29247378380,6730,6730,6740,6720,5226
|
|
20240531,110700,29212204280,6730,6720,6730,6710,2678
|
|
20240531,110600,29194186100,6720,6740,6750,6720,9699
|
|
20240531,110500,29128915780,6740,6740,6750,6710,26753
|
|
20240531,110400,28948987710,6730,6760,6760,6730,38693
|
|
20240531,110300,28687974070,6760,6700,6760,6700,31140
|
|
20240531,110200,28478355360,6710,6710,6710,6700,7636
|
|
20240531,110100,28427145500,6700,6690,6710,6690,10171
|
|
20240531,110000,28358994310,6700,6690,6700,6680,17006
|
|
20240531,105900,28245131140,6680,6680,6700,6680,11165
|
|
20240531,105800,28170421880,6690,6670,6690,6660,5158
|
|
20240531,105700,28135959900,6660,6660,6670,6650,11572
|
|
20240531,105600,28058961750,6660,6670,6670,6660,4971
|
|
20240531,105500,28025838330,6660,6660,6670,6650,3612
|
|
20240531,105400,28001783420,6650,6650,6680,6650,8636
|
|
20240531,105300,27944269840,6650,6650,6670,6640,4094
|
|
20240531,105200,27917027620,6650,6660,6670,6640,6222
|
|
20240531,105100,27875658580,6670,6650,6670,6650,5321
|
|
20240531,105000,27840255440,6650,6650,6670,6650,3472
|
|
20240531,104900,27817134050,6650,6680,6680,6650,4533
|
|
20240531,104800,27786891110,6680,6670,6700,6670,5210
|
|
20240531,104700,27752051540,6670,6660,6680,6640,7964
|
|
20240531,104600,27698994800,6650,6680,6680,6650,11283
|
|
20240531,104500,27623861550,6680,6680,6680,6670,6082
|
|
20240531,104400,27583275240,6680,6670,6680,6660,4615
|
|
20240531,104300,27552494900,6670,6670,6680,6660,1697
|
|
20240531,104200,27541169910,6670,6680,6680,6670,4189
|
|
20240531,104100,27513225040,6680,6670,6690,6660,5578
|
|
20240531,104000,27475971400,6670,6650,6670,6650,6347
|
|
20240531,103900,27433691110,6660,6650,6660,6650,2104
|
|
20240531,103800,27419682080,6660,6650,6660,6640,3115
|
|
20240531,103700,27398969150,6640,6650,6650,6640,4569
|
|
20240531,103600,27368619890,6650,6640,6650,6620,5758
|
|
20240531,103500,27330397550,6630,6620,6640,6620,16075
|
|
20240531,103400,27223941300,6620,6630,6640,6610,15034
|
|
20240531,103300,27124385510,6630,6640,6640,6630,20998
|
|
20240531,103200,26985157190,6640,6650,6650,6630,10923
|
|
20240531,103100,26912598810,6650,6660,6670,6650,9052
|
|
20240531,103000,26852353730,6670,6670,6670,6660,3396
|
|
20240531,102900,26829728040,6670,6670,6670,6660,4930
|
|
20240531,102800,26796879770,6660,6670,6690,6660,4430
|
|
20240531,102700,26767345840,6680,6680,6680,6670,1577
|
|
20240531,102600,26756815470,6670,6660,6670,6660,3748
|
|
20240531,102500,26731827400,6660,6660,6680,6660,3501
|
|
20240531,102400,26708502160,6660,6700,6700,6660,14239
|
|
20240531,102300,26613298450,6690,6680,6710,6680,7532
|
|
20240531,102200,26562853430,6690,6660,6690,6650,3699
|
|
20240531,102100,26538192410,6660,6650,6660,6640,2319
|
|
20240531,102000,26522779840,6640,6630,6650,6630,6804
|
|
20240531,101900,26477622290,6630,6650,6650,6630,18907
|
|
20240531,101800,26352073330,6660,6690,6700,6660,15697
|
|
20240531,101700,26247199310,6700,6680,6710,6670,19054
|
|
20240531,101600,26119607970,6670,6640,6680,6640,7034
|
|
20240531,101500,26072670570,6660,6630,6660,6630,11560
|
|
20240531,101400,25995975690,6630,6630,6640,6620,7589
|
|
20240531,101300,25945699790,6620,6630,6640,6620,6338
|
|
20240531,101200,25903722780,6630,6660,6660,6620,23499
|
|
20240531,101100,25747721840,6660,6660,6660,6650,5041
|
|
20240531,101000,25714188490,6660,6660,6660,6650,3509
|
|
20240531,100900,25690839270,6660,6650,6660,6650,16655
|
|
20240531,100800,25580043900,6650,6680,6680,6650,13215
|
|
20240531,100700,25491998200,6680,6690,6700,6680,10100
|
|
20240531,100600,25424488520,6700,6690,6710,6680,22073
|
|
20240531,100500,25276692370,6710,6690,6720,6680,35781
|
|
20240531,100400,25036961360,6680,6670,6690,6660,17745
|
|
20240531,100300,24918459780,6670,6640,6680,6640,17625
|
|
20240531,100200,24801142980,6640,6650,6660,6640,9350
|
|
20240531,100100,24739004430,6640,6650,6660,6640,10271
|
|
20240531,100000,24670689700,6650,6670,6680,6650,12882
|
|
20240531,095900,24584911360,6670,6630,6680,6610,16740
|
|
20240531,095800,24473510550,6630,6580,6630,6580,26664
|
|
20240531,095700,24297642230,6580,6610,6620,6570,63793
|
|
20240531,095600,23877159810,6610,6670,6680,6610,49644
|
|
20240531,095500,23548119500,6660,6630,6700,6620,32715
|
|
20240531,095400,23330925370,6640,6670,6670,6620,51855
|
|
20240531,095300,22986300880,6670,6690,6690,6660,31392
|
|
20240531,095200,22776743140,6700,6690,6700,6670,32983
|
|
20240531,095100,22556222720,6680,6730,6740,6680,35712
|
|
20240531,095000,22316813410,6740,6720,6770,6710,25383
|
|
20240531,094900,22145724820,6730,6770,6770,6710,76284
|
|
20240531,094800,21631609590,6770,6820,6820,6770,31764
|
|
20240531,094700,21415801120,6820,6840,6840,6810,28781
|
|
20240531,094600,21219372340,6830,6820,6840,6810,29132
|
|
20240531,094500,21020532390,6820,6790,6820,6780,23894
|
|
20240531,094400,20858209050,6790,6780,6810,6770,38292
|
|
20240531,094300,20598130310,6780,6830,6840,6780,60989
|
|
20240531,094200,20182849750,6830,6860,6860,6820,88252
|
|
20240531,094100,19579010540,6860,6850,6870,6840,58101
|
|
20240531,094000,19180592300,6840,6870,6880,6840,101050
|
|
20240531,093900,18486833000,6870,6830,6870,6830,57180
|
|
20240531,093800,18095046710,6840,6860,6870,6830,85011
|
|
20240531,093700,17512486130,6860,6850,6860,6820,76974
|
|
20240531,093600,16986103540,6830,6750,6880,6740,219929
|
|
20240531,093500,15482632750,6760,6750,6770,6740,17507
|
|
20240531,093400,15364364780,6750,6760,6780,6750,17827
|
|
20240531,093300,15243821340,6760,6790,6800,6750,29057
|
|
20240531,093200,15047158560,6790,6770,6800,6770,58457
|
|
20240531,093100,14650323280,6770,6780,6800,6750,66569
|
|
20240531,093000,14198844040,6780,6740,6780,6740,38556
|
|
20240531,092900,13937907850,6750,6740,6780,6720,45840
|
|
20240531,092800,13628599450,6730,6710,6740,6700,22188
|
|
20240531,092700,13479452880,6710,6740,6750,6700,43229
|
|
20240531,092600,13188891520,6750,6720,6750,6700,44384
|
|
20240531,092500,12890463510,6730,6700,6730,6680,16345
|
|
20240531,092400,12780900250,6700,6650,6700,6640,54983
|
|
20240531,092300,12414511950,6650,6700,6710,6650,73772
|
|
20240531,092200,11922492410,6700,6720,6730,6700,20925
|
|
20240531,092100,11781994820,6710,6720,6730,6710,16358
|
|
20240531,092000,11672091410,6720,6700,6730,6690,17150
|
|
20240531,091900,11557142110,6700,6750,6770,6690,43572
|
|
20240531,091800,11264169680,6750,6720,6770,6710,15303
|
|
20240531,091700,11160910650,6730,6690,6730,6690,21094
|
|
20240531,091600,11019231820,6690,6740,6740,6690,54594
|
|
20240531,091500,10652719040,6740,6770,6790,6730,71071
|
|
20240531,091400,10172425290,6790,6800,6810,6760,89822
|
|
20240531,091300,9562100800,6800,6790,6830,6780,113198
|
|
20240531,091200,8791174820,6800,6790,6800,6760,85385
|
|
20240531,091100,8212202300,6800,6720,6830,6710,266712
|
|
20240531,091000,6401872070,6710,6640,6720,6620,54045
|
|
20240531,090900,6042027500,6640,6680,6700,6640,35479
|
|
20240531,090800,5805569120,6680,6680,6730,6670,46495
|
|
20240531,090700,5494403090,6680,6690,6710,6680,36366
|
|
20240531,090600,5251142270,6690,6710,6710,6670,50130
|
|
20240531,090500,4915986410,6710,6700,6740,6680,117465
|
|
20240531,090400,4127467760,6700,6670,6710,6660,114782
|
|
20240531,090300,3359171360,6680,6600,6680,6570,67595
|
|
20240531,090200,2911263170,6580,6570,6620,6540,83958
|
|
20240531,090100,2358975130,6570,6630,6660,6560,129131
|
|
20240531,090000,1506090730,6650,6630,6690,6610,225111
|