746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240531,212300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,212200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,212100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,212000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,211000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,210000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,205200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,205000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,204000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,203000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,202200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,202000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,201000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,200000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,195200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,195000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,194000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,193000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,192200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,192000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,191000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,190000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,185200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,185000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,184000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,183000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,182200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,182000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,181000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,180000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,175200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,175000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,174000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,173000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,172200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,172000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,171000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,170000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,165200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,165000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,164000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,163000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,162200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,162000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,161000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,160000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155300,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,155200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,155000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,154000,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153900,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153800,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153700,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153600,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153500,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153400,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153300,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153200,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153100,5590803635,3535,3535,3535,3535,0
|
||
|
|
20240531,153000,5590803635,3535,3535,3535,3535,27675
|
||
|
|
20240531,152900,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152800,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152700,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152600,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152500,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152400,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152300,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152200,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152100,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,152000,5492972510,3605,3605,3605,3605,0
|
||
|
|
20240531,151900,5492972510,3605,3595,3615,3595,13191
|
||
|
|
20240531,151800,5445515035,3595,3615,3615,3585,7148
|
||
|
|
20240531,151700,5419788405,3615,3610,3620,3595,2215
|
||
|
|
20240531,151600,5411795365,3590,3615,3615,3590,3469
|
||
|
|
20240531,151500,5399339935,3595,3605,3605,3580,12532
|
||
|
|
20240531,151400,5354236505,3610,3610,3620,3605,1256
|
||
|
|
20240531,151300,5349702410,3610,3605,3625,3605,3393
|
||
|
|
20240531,151200,5337449245,3640,3650,3670,3605,5356
|
||
|
|
20240531,151100,5318022115,3670,3650,3680,3585,12345
|
||
|
|
20240531,151000,5273002560,3645,3620,3660,3620,4403
|
||
|
|
20240531,150900,5256985120,3610,3570,3670,3570,6527
|
||
|
|
20240531,150800,5233273620,3570,3600,3635,3560,20112
|
||
|
|
20240531,150700,5160817175,3560,3580,3600,3550,14061
|
||
|
|
20240531,150600,5110687815,3575,3630,3665,3575,17769
|
||
|
|
20240531,150500,5046649490,3625,3650,3650,3615,8713
|
||
|
|
20240531,150400,5014952500,3645,3605,3650,3580,8799
|
||
|
|
20240531,150300,4982978445,3585,3705,3730,3530,64254
|
||
|
|
20240531,150200,4751125920,3710,3815,3820,3665,35702
|
||
|
|
20240531,150100,4616806450,3820,3810,3835,3800,20571
|
||
|
|
20240531,150000,4538210500,3800,3775,3835,3760,22590
|
||
|
|
20240531,145900,4452390630,3790,3850,3850,3670,29901
|
||
|
|
20240531,145800,4339782855,3820,3865,3925,3815,36887
|
||
|
|
20240531,145700,4197526395,3885,3750,3930,3720,66141
|
||
|
|
20240531,145600,3942365635,3740,3595,3750,3595,11419
|
||
|
|
20240531,145500,3900457715,3600,3605,3605,3590,5106
|
||
|
|
20240531,145400,3882094090,3610,3605,3610,3605,1101
|
||
|
|
20240531,145300,3878124980,3610,3615,3615,3610,1192
|
||
|
|
20240531,145200,3873821345,3615,3615,3620,3615,135
|
||
|
|
20240531,145100,3873333315,3620,3620,3620,3605,1008
|
||
|
|
20240531,145000,3869687655,3630,3605,3635,3605,9336
|
||
|
|
20240531,144900,3835901920,3600,3605,3605,3595,1834
|
||
|
|
20240531,144800,3829298240,3605,3600,3625,3595,3453
|
||
|
|
20240531,144700,3816843795,3600,3620,3620,3600,253
|
||
|
|
20240531,144600,3815932975,3600,3610,3620,3600,1556
|
||
|
|
20240531,144500,3810324750,3605,3625,3625,3605,952
|
||
|
|
20240531,144400,3806881285,3625,3610,3625,3610,933
|
||
|
|
20240531,144300,3803505810,3615,3610,3620,3600,8533
|
||
|
|
20240531,144200,3772699300,3610,3600,3620,3600,1359
|
||
|
|
20240531,144100,3767792950,3600,3620,3625,3600,1169
|
||
|
|
20240531,144000,3763572310,3615,3590,3615,3590,1719
|
||
|
|
20240531,143900,3757367600,3600,3595,3605,3590,922
|
||
|
|
20240531,143800,3754053710,3595,3600,3600,3595,208
|
||
|
|
20240531,143700,3753305940,3590,3595,3600,3590,320
|
||
|
|
20240531,143600,3752156325,3590,3585,3600,3585,2361
|
||
|
|
20240531,143500,3743678890,3600,3605,3605,3585,385
|
||
|
|
20240531,143400,3742293925,3605,3530,3605,3530,720
|
||
|
|
20240531,143300,3739712585,3530,3595,3615,3505,6785
|
||
|
|
20240531,143200,3715558530,3595,3595,3600,3595,1075
|
||
|
|
20240531,143100,3711690180,3595,3600,3600,3595,2649
|
||
|
|
20240531,143000,3702166895,3600,3600,3610,3600,152
|
||
|
|
20240531,142900,3701619685,3600,3600,3620,3595,837
|
||
|
|
20240531,142800,3698606935,3620,3605,3620,3595,277
|
||
|
|
20240531,142700,3697610230,3615,3605,3620,3585,4503
|
||
|
|
20240531,142600,3681420535,3605,3655,3655,3595,15221
|
||
|
|
20240531,142500,3625911120,3650,3655,3660,3645,2943
|
||
|
|
20240531,142400,3615169860,3660,3645,3660,3630,4057
|
||
|
|
20240531,142300,3600362265,3650,3595,3650,3595,18106
|
||
|
|
20240531,142200,3534816220,3585,3590,3590,3585,236
|
||
|
|
20240531,142100,3533970020,3590,3575,3590,3575,318
|
||
|
|
20240531,142000,3532832415,3575,3575,3575,3560,2177
|
||
|
|
20240531,141900,3525050910,3555,3575,3580,3555,3144
|
||
|
|
20240531,141800,3513843600,3565,3585,3590,3565,929
|
||
|
|
20240531,141700,3510521190,3590,3550,3590,3545,2143
|
||
|
|
20240531,141600,3502895085,3550,3590,3590,3495,15041
|
||
|
|
20240531,141500,3449495185,3595,3590,3595,3590,868
|
||
|
|
20240531,141400,3446377225,3585,3580,3600,3580,2674
|
||
|
|
20240531,141300,3436780085,3580,3575,3585,3575,2349
|
||
|
|
20240531,141200,3428370525,3575,3550,3575,3545,2331
|
||
|
|
20240531,141100,3420081290,3545,3550,3575,3545,7218
|
||
|
|
20240531,141000,3394405365,3560,3595,3605,3530,22434
|
||
|
|
20240531,140900,3314476300,3595,3625,3640,3595,6990
|
||
|
|
20240531,140800,3289263690,3625,3640,3640,3600,4695
|
||
|
|
20240531,140700,3272307555,3640,3660,3660,3615,5077
|
||
|
|
20240531,140600,3253935745,3630,3650,3695,3620,5255
|
||
|
|
20240531,140500,3234776090,3650,3665,3690,3635,1691
|
||
|
|
20240531,140400,3228562405,3675,3700,3730,3625,13946
|
||
|
|
20240531,140300,3177282320,3705,3645,3715,3600,15153
|
||
|
|
20240531,140200,3121713985,3630,3665,3680,3595,6929
|
||
|
|
20240531,140100,3096667315,3680,3650,3690,3650,4826
|
||
|
|
20240531,140000,3078929960,3655,3635,3660,3630,4358
|
||
|
|
20240531,135900,3063082365,3635,3655,3655,3615,9771
|
||
|
|
20240531,135800,3027573965,3655,3680,3685,3655,6239
|
||
|
|
20240531,135700,3004654035,3675,3665,3695,3665,3080
|
||
|
|
20240531,135600,2993317420,3680,3685,3700,3600,27702
|
||
|
|
20240531,135500,2892192430,3685,3670,3765,3660,14540
|
||
|
|
20240531,135400,2837921280,3670,3760,3765,3650,19844
|
||
|
|
20240531,135300,2764499270,3765,3795,3845,3760,28287
|
||
|
|
20240531,135200,2656608710,3795,3815,3830,3755,16305
|
||
|
|
20240531,135100,2594845535,3830,3790,3830,3750,14763
|
||
|
|
20240531,135000,2538912830,3790,3735,3800,3720,9757
|
||
|
|
20240531,134900,2502149125,3740,3740,3800,3695,16984
|
||
|
|
20240531,134800,2438530050,3740,3770,3775,3700,17621
|
||
|
|
20240531,134700,2372734500,3765,3830,3880,3765,34078
|
||
|
|
20240531,134600,2242343585,3830,3885,3900,3810,39234
|
||
|
|
20240531,134500,2090517355,3885,3850,3935,3805,78738
|
||
|
|
20240531,134400,1785759915,3805,3805,3805,3805,0
|
||
|
|
20240531,134300,1785759915,3805,3805,3805,3805,0
|
||
|
|
20240531,134200,1785759915,3805,3645,3805,3645,59093
|
||
|
|
20240531,134100,1564996330,3650,3615,3650,3610,14076
|
||
|
|
20240531,134000,1513917610,3610,3595,3610,3570,1056
|
||
|
|
20240531,133900,1510115270,3595,3575,3595,3560,1808
|
||
|
|
20240531,133800,1503652525,3585,3585,3585,3585,10
|
||
|
|
20240531,133700,1503616675,3585,3590,3595,3565,402
|
||
|
|
20240531,133600,1502173590,3590,3570,3590,3570,598
|
||
|
|
20240531,133500,1500032740,3580,3550,3580,3550,883
|
||
|
|
20240531,133400,1496890440,3545,3550,3550,3545,273
|
||
|
|
20240531,133300,1495921790,3550,3545,3555,3545,344
|
||
|
|
20240531,133200,1494702210,3545,3550,3570,3545,894
|
||
|
|
20240531,133100,1491531990,3550,3565,3595,3545,612
|
||
|
|
20240531,133000,1489358460,3560,3580,3580,3560,882
|
||
|
|
20240531,132900,1486205420,3605,3605,3605,3605,0
|
||
|
|
20240531,132800,1486205420,3605,3610,3610,3605,64
|
||
|
|
20240531,132700,1485974385,3580,3580,3610,3580,1077
|
||
|
|
20240531,132600,1482114255,3580,3620,3620,3580,390
|
||
|
|
20240531,132500,1480705050,3620,3615,3620,3615,180
|
||
|
|
20240531,132400,1480053845,3620,3610,3620,3610,2207
|
||
|
|
20240531,132300,1472086020,3610,3610,3620,3610,1096
|
||
|
|
20240531,132200,1468128670,3610,3605,3620,3580,4814
|
||
|
|
20240531,132100,1450741605,3575,3600,3610,3575,2465
|
||
|
|
20240531,132000,1441854390,3605,3595,3605,3595,2429
|
||
|
|
20240531,131900,1433109810,3595,3550,3595,3550,1690
|
||
|
|
20240531,131800,1427066985,3550,3550,3560,3540,128
|
||
|
|
20240531,131700,1426612810,3550,3560,3565,3550,3106
|
||
|
|
20240531,131600,1415574250,3560,3555,3570,3555,295
|
||
|
|
20240531,131500,1414523840,3570,3565,3570,3555,3479
|
||
|
|
20240531,131400,1402134765,3575,3580,3585,3560,4944
|
||
|
|
20240531,131300,1384465055,3585,3580,3585,3580,389
|
||
|
|
20240531,131200,1383071140,3585,3595,3595,3585,1560
|
||
|
|
20240531,131100,1377473310,3605,3605,3620,3605,1263
|
||
|
|
20240531,131000,1372912940,3605,3610,3630,3605,2060
|
||
|
|
20240531,130900,1365446360,3610,3595,3610,3595,3565
|
||
|
|
20240531,130800,1352628900,3595,3595,3595,3595,562
|
||
|
|
20240531,130700,1350608510,3565,3575,3595,3565,1660
|
||
|
|
20240531,130600,1344679735,3590,3575,3595,3560,1143
|
||
|
|
20240531,130500,1340594080,3565,3610,3610,3565,7392
|
||
|
|
20240531,130400,1314003760,3610,3630,3630,3600,2324
|
||
|
|
20240531,130300,1305608190,3630,3595,3630,3595,5405
|
||
|
|
20240531,130200,1286060355,3595,3605,3610,3570,905
|
||
|
|
20240531,130100,1282809105,3595,3595,3610,3595,2112
|
||
|
|
20240531,130000,1275203735,3595,3555,3595,3540,1966
|
||
|
|
20240531,125900,1268197170,3595,3565,3600,3535,6452
|
||
|
|
20240531,125800,1245098800,3590,3595,3595,3590,400
|
||
|
|
20240531,125700,1243662035,3595,3590,3595,3560,1943
|
||
|
|
20240531,125600,1236695565,3560,3565,3600,3560,2228
|
||
|
|
20240531,125500,1228705575,3600,3585,3610,3575,5578
|
||
|
|
20240531,125400,1208636470,3615,3615,3620,3585,2644
|
||
|
|
20240531,125300,1199108310,3615,3640,3640,3600,5751
|
||
|
|
20240531,125200,1178246935,3640,3580,3640,3560,9999
|
||
|
|
20240531,125100,1142278500,3580,3580,3585,3560,427
|
||
|
|
20240531,125000,1140752620,3550,3585,3590,3540,2660
|
||
|
|
20240531,124900,1131261760,3585,3565,3585,3565,1160
|
||
|
|
20240531,124800,1127126010,3565,3600,3600,3565,3218
|
||
|
|
20240531,124700,1115617300,3605,3570,3615,3560,3561
|
||
|
|
20240531,124600,1102865835,3565,3560,3585,3550,2926
|
||
|
|
20240531,124500,1092447655,3560,3545,3580,3545,2009
|
||
|
|
20240531,124400,1085298310,3540,3505,3560,3505,1779
|
||
|
|
20240531,124300,1078989740,3515,3530,3530,3515,1005
|
||
|
|
20240531,124200,1075449635,3530,3560,3560,3530,422
|
||
|
|
20240531,124100,1073959945,3550,3520,3555,3520,564
|
||
|
|
20240531,124000,1071960170,3520,3580,3590,3500,5229
|
||
|
|
20240531,123900,1053487700,3585,3560,3595,3550,1780
|
||
|
|
20240531,123800,1047114715,3540,3595,3595,3530,2485
|
||
|
|
20240531,123700,1038274480,3595,3560,3670,3560,27040
|
||
|
|
20240531,123600,940657375,3560,3550,3560,3520,2516
|
||
|
|
20240531,123500,931759715,3555,3525,3555,3525,505
|
||
|
|
20240531,123400,929968170,3525,3510,3550,3500,3329
|
||
|
|
20240531,123300,918162775,3510,3545,3550,3510,3781
|
||
|
|
20240531,123200,904760110,3550,3525,3550,3475,3149
|
||
|
|
20240531,123100,893617510,3525,3490,3525,3465,1159
|
||
|
|
20240531,123000,889555950,3495,3465,3495,3460,1155
|
||
|
|
20240531,122900,885544820,3485,3485,3485,3465,918
|
||
|
|
20240531,122800,882360250,3485,3500,3500,3455,1788
|
||
|
|
20240531,122700,876138680,3500,3490,3500,3470,1017
|
||
|
|
20240531,122600,872588085,3470,3465,3490,3460,2827
|
||
|
|
20240531,122500,862791155,3465,3495,3495,3465,3492
|
||
|
|
20240531,122400,850660345,3475,3500,3525,3470,6321
|
||
|
|
20240531,122300,828471955,3505,3540,3555,3470,7796
|
||
|
|
20240531,122200,801036500,3540,3550,3575,3500,8069
|
||
|
|
20240531,122100,772480785,3550,3495,3580,3495,16269
|
||
|
|
20240531,122000,714655645,3495,3500,3535,3480,2236
|
||
|
|
20240531,121900,706857700,3465,3455,3550,3455,14172
|
||
|
|
20240531,121800,657184675,3450,3445,3450,3440,580
|
||
|
|
20240531,121700,655185950,3440,3460,3460,3440,1021
|
||
|
|
20240531,121600,651671185,3460,3445,3475,3440,1438
|
||
|
|
20240531,121500,646692170,3440,3415,3475,3415,11996
|
||
|
|
20240531,121400,605282850,3415,3400,3415,3400,2850
|
||
|
|
20240531,121300,595570165,3395,3395,3395,3395,1271
|
||
|
|
20240531,121200,591255120,3395,3400,3400,3395,695
|
||
|
|
20240531,121100,588895100,3405,3395,3405,3395,831
|
||
|
|
20240531,121000,586071905,3400,3395,3400,3395,500
|
||
|
|
20240531,120900,584373020,3395,3385,3395,3385,478
|
||
|
|
20240531,120800,582753690,3385,3385,3385,3385,2
|
||
|
|
20240531,120700,582746920,3395,3390,3395,3390,563
|
||
|
|
20240531,120600,580836540,3395,3385,3395,3385,842
|
||
|
|
20240531,120500,577981660,3385,3380,3385,3380,32
|
||
|
|
20240531,120400,577873370,3385,3385,3385,3385,0
|
||
|
|
20240531,120300,577873370,3385,3385,3385,3385,1
|
||
|
|
20240531,120200,577869985,3360,3360,3360,3360,212
|
||
|
|
20240531,120100,577157665,3360,3360,3360,3360,10
|
||
|
|
20240531,120000,577124065,3355,3350,3355,3350,49
|
||
|
|
20240531,115900,576959790,3360,3360,3360,3360,352
|
||
|
|
20240531,115800,575777070,3360,3360,3360,3360,0
|
||
|
|
20240531,115700,575777070,3360,3360,3360,3360,149
|
||
|
|
20240531,115600,575276430,3360,3360,3360,3360,280
|
||
|
|
20240531,115500,574335630,3360,3360,3360,3360,0
|
||
|
|
20240531,115400,574335630,3360,3360,3360,3360,478
|
||
|
|
20240531,115300,572729550,3360,3385,3390,3360,680
|
||
|
|
20240531,115200,570428520,3385,3365,3385,3365,1677
|
||
|
|
20240531,115100,564768950,3365,3365,3365,3365,2
|
||
|
|
20240531,115000,564762220,3365,3365,3365,3365,1
|
||
|
|
20240531,114900,564758855,3360,3360,3360,3360,11
|
||
|
|
20240531,114800,564721895,3360,3355,3360,3355,518
|
||
|
|
20240531,114700,562981470,3340,3340,3340,3340,46
|
||
|
|
20240531,114600,562827830,3340,3340,3340,3340,1
|
||
|
|
20240531,114500,562824490,3355,3340,3355,3340,595
|
||
|
|
20240531,114400,560828460,3360,3345,3360,3340,91
|
||
|
|
20240531,114300,560524050,3355,3355,3355,3355,1
|
||
|
|
20240531,114200,560520695,3355,3355,3355,3355,3
|
||
|
|
20240531,114100,560510630,3355,3355,3355,3355,402
|
||
|
|
20240531,114000,559161920,3360,3360,3360,3360,0
|
||
|
|
20240531,113900,559161920,3360,3335,3360,3335,21
|
||
|
|
20240531,113800,559091460,3360,3350,3360,3350,331
|
||
|
|
20240531,113700,557980935,3350,3335,3350,3335,920
|
||
|
|
20240531,113600,554903615,3335,3330,3335,3330,250
|
||
|
|
20240531,113500,554070015,3330,3330,3330,3330,0
|
||
|
|
20240531,113400,554070015,3330,3330,3330,3330,0
|
||
|
|
20240531,113300,554070015,3330,3330,3330,3330,11
|
||
|
|
20240531,113200,554033385,3330,3330,3330,3330,0
|
||
|
|
20240531,113100,554033385,3330,3330,3330,3330,102
|
||
|
|
20240531,113000,553693725,3325,3325,3325,3325,1
|
||
|
|
20240531,112900,553690400,3325,3320,3325,3320,49
|
||
|
|
20240531,112800,553527565,3305,3305,3305,3305,0
|
||
|
|
20240531,112700,553527565,3305,3305,3305,3305,30
|
||
|
|
20240531,112600,553428415,3320,3300,3320,3300,393
|
||
|
|
20240531,112500,552123715,3315,3315,3315,3315,364
|
||
|
|
20240531,112400,550917055,3300,3300,3300,3300,0
|
||
|
|
20240531,112300,550917055,3300,3300,3300,3300,273
|
||
|
|
20240531,112200,550016155,3300,3300,3300,3300,0
|
||
|
|
20240531,112100,550016155,3300,3300,3300,3300,0
|
||
|
|
20240531,112000,550016155,3300,3300,3300,3300,36
|
||
|
|
20240531,111900,549897355,3320,3320,3320,3320,0
|
||
|
|
20240531,111800,549897355,3320,3320,3320,3320,0
|
||
|
|
20240531,111700,549897355,3320,3320,3320,3320,0
|
||
|
|
20240531,111600,549897355,3320,3320,3320,3320,0
|
||
|
|
20240531,111500,549897355,3320,3320,3320,3320,0
|
||
|
|
20240531,111400,549897355,3320,3320,3320,3320,1
|
||
|
|
20240531,111300,549894035,3320,3320,3320,3320,6
|
||
|
|
20240531,111200,549874115,3320,3305,3320,3305,2
|
||
|
|
20240531,111100,549867490,3295,3295,3295,3295,0
|
||
|
|
20240531,111000,549867490,3295,3290,3295,3280,4349
|
||
|
|
20240531,110900,535600685,3290,3280,3290,3280,242
|
||
|
|
20240531,110800,534805870,3285,3285,3285,3285,15
|
||
|
|
20240531,110700,534756595,3290,3290,3290,3290,4
|
||
|
|
20240531,110600,534743435,3285,3290,3290,3280,1210
|
||
|
|
20240531,110500,530767300,3290,3290,3290,3290,0
|
||
|
|
20240531,110400,530767300,3290,3305,3315,3290,3340
|
||
|
|
20240531,110300,519719565,3305,3305,3305,3305,1
|
||
|
|
20240531,110200,519716260,3290,3290,3290,3290,20
|
||
|
|
20240531,110100,519650460,3290,3290,3290,3290,0
|
||
|
|
20240531,110000,519650460,3290,3300,3310,3290,1125
|
||
|
|
20240531,105900,515948090,3310,3295,3310,3295,1101
|
||
|
|
20240531,105800,512320280,3310,3310,3310,3310,22
|
||
|
|
20240531,105700,512247460,3310,3305,3310,3305,103
|
||
|
|
20240531,105600,511906655,3310,3315,3315,3310,18
|
||
|
|
20240531,105500,511847010,3320,3320,3320,3320,1
|
||
|
|
20240531,105400,511843690,3295,3320,3320,3295,1058
|
||
|
|
20240531,105300,508349830,3320,3295,3320,3295,706
|
||
|
|
20240531,105200,506006260,3315,3315,3315,3315,0
|
||
|
|
20240531,105100,506006260,3315,3315,3315,3315,0
|
||
|
|
20240531,105000,506006260,3315,3315,3315,3315,184
|
||
|
|
20240531,104900,505396300,3320,3320,3320,3320,83
|
||
|
|
20240531,104800,505120740,3320,3315,3320,3315,154
|
||
|
|
20240531,104700,504609465,3315,3290,3315,3290,27
|
||
|
|
20240531,104600,504520610,3285,3310,3310,3285,985
|
||
|
|
20240531,104500,501272495,3310,3310,3310,3310,7
|
||
|
|
20240531,104400,501249325,3320,3320,3320,3320,30
|
||
|
|
20240531,104300,501149725,3320,3320,3320,3320,540
|
||
|
|
20240531,104200,499356925,3325,3325,3325,3325,90
|
||
|
|
20240531,104100,499057675,3325,3325,3325,3325,82
|
||
|
|
20240531,104000,498785025,3325,3325,3325,3325,40
|
||
|
|
20240531,103900,498652025,3335,3335,3335,3335,7
|
||
|
|
20240531,103800,498628680,3340,3335,3340,3335,101
|
||
|
|
20240531,103700,498291840,3345,3345,3345,3345,0
|
||
|
|
20240531,103600,498291840,3345,3345,3345,3345,0
|
||
|
|
20240531,103500,498291840,3345,3325,3350,3310,834
|
||
|
|
20240531,103400,495523895,3355,3355,3355,3355,0
|
||
|
|
20240531,103300,495523895,3355,3355,3355,3355,3
|
||
|
|
20240531,103200,495513830,3355,3350,3355,3295,1424
|
||
|
|
20240531,103100,490800505,3355,3390,3395,3355,386
|
||
|
|
20240531,103000,489497950,3370,3395,3395,3370,6
|
||
|
|
20240531,102900,489477705,3400,3370,3400,3370,676
|
||
|
|
20240531,102800,487185975,3400,3410,3415,3370,435
|
||
|
|
20240531,102700,485701985,3410,3350,3410,3340,5163
|
||
|
|
20240531,102600,468184175,3350,3350,3350,3350,579
|
||
|
|
20240531,102500,466244525,3335,3335,3335,3335,24
|
||
|
|
20240531,102400,466164485,3335,3330,3335,3330,385
|
||
|
|
20240531,102300,464882060,3330,3325,3330,3325,26
|
||
|
|
20240531,102200,464795510,3330,3330,3330,3330,50
|
||
|
|
20240531,102100,464629010,3330,3335,3335,3300,336
|
||
|
|
20240531,102000,463515240,3345,3305,3345,3305,2277
|
||
|
|
20240531,101900,455931950,3305,3280,3310,3275,5081
|
||
|
|
20240531,101800,439286750,3280,3295,3305,3280,2864
|
||
|
|
20240531,101700,429872705,3295,3310,3310,3290,418
|
||
|
|
20240531,101600,428494740,3310,3340,3340,3310,1509
|
||
|
|
20240531,101500,423457360,3335,3305,3350,3305,4237
|
||
|
|
20240531,101400,409380475,3305,3280,3305,3270,1155
|
||
|
|
20240531,101300,405565885,3270,3305,3305,3270,875
|
||
|
|
20240531,101200,402692015,3285,3315,3315,3265,11654
|
||
|
|
20240531,101100,364235160,3315,3330,3345,3310,8985
|
||
|
|
20240531,101000,334450210,3330,3335,3350,3320,1804
|
||
|
|
20240531,100900,328438825,3320,3340,3360,3320,4531
|
||
|
|
20240531,100800,313366605,3340,3400,3405,3310,10937
|
||
|
|
20240531,100700,276741955,3380,3410,3580,3355,42939
|
||
|
|
20240531,100600,127873470,3440,3460,3460,3440,6876
|
||
|
|
20240531,100500,104088700,3460,3460,3460,3460,0
|
||
|
|
20240531,100400,104088700,3460,3340,3460,3340,9626
|
||
|
|
20240531,100300,71324955,3340,3305,3345,3305,3810
|
||
|
|
20240531,100200,58694815,3305,3280,3310,3280,4090
|
||
|
|
20240531,100100,45213865,3285,3285,3290,3280,858
|
||
|
|
20240531,100000,42393260,3280,3260,3280,3260,674
|
||
|
|
20240531,095900,40188155,3260,3255,3260,3255,2
|
||
|
|
20240531,095800,40181640,3260,3235,3260,3235,2840
|
||
|
|
20240531,095700,30944045,3250,3240,3250,3240,976
|
||
|
|
20240531,095600,27778125,3245,3230,3245,3230,356
|
||
|
|
20240531,095500,26625525,3230,3225,3230,3220,755
|
||
|
|
20240531,095400,24194015,3220,3220,3220,3220,100
|
||
|
|
20240531,095300,23872015,3225,3195,3225,3195,1562
|
||
|
|
20240531,095200,18864250,3190,3170,3190,3170,1653
|
||
|
|
20240531,095100,13601705,3180,3180,3180,3180,0
|
||
|
|
20240531,095000,13601705,3180,3180,3180,3180,0
|
||
|
|
20240531,094900,13601705,3180,3180,3180,3180,601
|
||
|
|
20240531,094800,11690525,3160,3180,3180,3160,850
|
||
|
|
20240531,094700,9002150,3160,3160,3160,3160,0
|
||
|
|
20240531,094600,9002150,3160,3160,3160,3160,0
|
||
|
|
20240531,094500,9002150,3160,3160,3160,3160,1
|
||
|
|
20240531,094400,8998990,3180,3180,3180,3180,0
|
||
|
|
20240531,094300,8998990,3180,3180,3180,3180,0
|
||
|
|
20240531,094200,8998990,3180,3175,3180,3175,4
|
||
|
|
20240531,094100,8986285,3175,3175,3175,3175,7
|
||
|
|
20240531,094000,8964060,3175,3160,3175,3160,23
|
||
|
|
20240531,093900,8891355,3165,3165,3165,3165,0
|
||
|
|
20240531,093800,8891355,3165,3165,3165,3165,0
|
||
|
|
20240531,093700,8891355,3165,3175,3175,3165,366
|
||
|
|
20240531,093600,7732885,3180,3180,3180,3180,0
|
||
|
|
20240531,093500,7732885,3180,3180,3180,3180,1
|
||
|
|
20240531,093400,7729705,3180,3180,3180,3180,0
|
||
|
|
20240531,093300,7729705,3180,3180,3180,3180,12
|
||
|
|
20240531,093200,7691545,3180,3180,3180,3180,0
|
||
|
|
20240531,093100,7691545,3180,3170,3180,3165,284
|
||
|
|
20240531,093000,6791405,3170,3170,3170,3170,71
|
||
|
|
20240531,092900,6566335,3175,3170,3175,3170,3
|
||
|
|
20240531,092800,6556820,3170,3170,3170,3170,10
|
||
|
|
20240531,092700,6525120,3170,3170,3170,3170,0
|
||
|
|
20240531,092600,6525120,3170,3170,3170,3170,17
|
||
|
|
20240531,092500,6471230,3170,3170,3170,3170,0
|
||
|
|
20240531,092400,6471230,3170,3170,3170,3170,0
|
||
|
|
20240531,092300,6471230,3170,3175,3175,3165,550
|
||
|
|
20240531,092200,4727480,3175,3175,3175,3175,2
|
||
|
|
20240531,092100,4721130,3170,3180,3180,3170,274
|
||
|
|
20240531,092000,3852300,3180,3170,3180,3170,32
|
||
|
|
20240531,091900,3750705,3170,3165,3170,3165,11
|
||
|
|
20240531,091800,3715885,3165,3165,3165,3165,0
|
||
|
|
20240531,091700,3715885,3165,3165,3165,3165,0
|
||
|
|
20240531,091600,3715885,3165,3165,3165,3165,14
|
||
|
|
20240531,091500,3671575,3170,3165,3170,3165,28
|
||
|
|
20240531,091400,3582950,3165,3165,3165,3165,1
|
||
|
|
20240531,091300,3579785,3165,3165,3165,3165,50
|
||
|
|
20240531,091200,3421535,3165,3155,3165,3155,16
|
||
|
|
20240531,091100,3370935,3150,3150,3150,3150,240
|
||
|
|
20240531,091000,2614935,3150,3150,3150,3150,24
|
||
|
|
20240531,090900,2539335,3160,3160,3160,3160,0
|
||
|
|
20240531,090800,2539335,3160,3160,3160,3160,2
|
||
|
|
20240531,090700,2533015,3160,3160,3160,3160,5
|
||
|
|
20240531,090600,2517215,3160,3155,3160,3155,55
|
||
|
|
20240531,090500,2343565,3155,3155,3155,3155,605
|
||
|
|
20240531,090400,434790,3155,3155,3155,3155,82
|
||
|
|
20240531,090300,176080,3150,3150,3150,3150,0
|
||
|
|
20240531,090200,176080,3150,3145,3150,3145,25
|
||
|
|
20240531,090100,97450,3140,3145,3145,3140,30
|
||
|
|
20240531,090000,3150,3150,3150,3150,3150,1
|