587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184400,29390400,43300,43300,43300,43300,6
|
|
20240531,184300,29390400,43300,43300,43300,43300,0
|
|
20240531,184200,29390400,43300,43300,43300,43300,0
|
|
20240531,184100,29390400,43300,43300,43300,43300,0
|
|
20240531,184000,29390400,43300,43300,43300,43300,0
|
|
20240531,183900,29390400,43300,43300,43300,43300,0
|
|
20240531,183800,29390400,43300,43300,43300,43300,0
|
|
20240531,183700,29390400,43300,43300,43300,43300,0
|
|
20240531,183600,29390400,43300,43300,43300,43300,0
|
|
20240531,183500,29390400,43300,43300,43300,43300,0
|
|
20240531,183400,29390400,43300,43300,43300,43300,0
|
|
20240531,183300,29390400,43300,43300,43300,43300,0
|
|
20240531,183200,29390400,43300,43300,43300,43300,0
|
|
20240531,183100,29390400,43300,43300,43300,43300,0
|
|
20240531,183000,29390400,43300,43300,43300,43300,0
|
|
20240531,182900,29390400,43300,43300,43300,43300,0
|
|
20240531,182800,29390400,43300,43300,43300,43300,0
|
|
20240531,182700,29390400,43300,43300,43300,43300,0
|
|
20240531,182600,29390400,43300,43300,43300,43300,0
|
|
20240531,182500,29390400,43300,43300,43300,43300,0
|
|
20240531,182400,29390400,43300,43300,43300,43300,0
|
|
20240531,182300,29390400,43300,43300,43300,43300,0
|
|
20240531,182200,29390400,43300,43300,43300,43300,0
|
|
20240531,182100,29390400,43300,43300,43300,43300,0
|
|
20240531,182000,29390400,43300,43300,43300,43300,0
|
|
20240531,181900,29390400,43300,43300,43300,43300,0
|
|
20240531,181800,29390400,43300,43300,43300,43300,0
|
|
20240531,181700,29390400,43300,43300,43300,43300,0
|
|
20240531,181600,29390400,43300,43300,43300,43300,0
|
|
20240531,181500,29390400,43300,43300,43300,43300,0
|
|
20240531,181400,29390400,43300,43300,43300,43300,6
|
|
20240531,181300,29390400,43300,43300,43300,43300,0
|
|
20240531,181200,29390400,43300,43300,43300,43300,0
|
|
20240531,181100,29390400,43300,43300,43300,43300,0
|
|
20240531,181000,29390400,43300,43300,43300,43300,0
|
|
20240531,180900,29390400,43300,43300,43300,43300,0
|
|
20240531,180800,29390400,43300,43300,43300,43300,0
|
|
20240531,180700,29390400,43300,43300,43300,43300,0
|
|
20240531,180600,29390400,43300,43300,43300,43300,0
|
|
20240531,180500,29390400,43300,43300,43300,43300,0
|
|
20240531,180400,29390400,43300,43300,43300,43300,0
|
|
20240531,180300,29390400,43300,43300,43300,43300,0
|
|
20240531,180200,29390400,43300,43300,43300,43300,0
|
|
20240531,180100,29390400,43300,43300,43300,43300,0
|
|
20240531,180000,29390400,43300,43300,43300,43300,0
|
|
20240531,175900,29390400,43300,43300,43300,43300,0
|
|
20240531,175800,29390400,43300,43300,43300,43300,0
|
|
20240531,175700,29390400,43300,43300,43300,43300,0
|
|
20240531,175600,29390400,43300,43300,43300,43300,0
|
|
20240531,175500,29390400,43300,43300,43300,43300,0
|
|
20240531,175400,29390400,43300,43300,43300,43300,0
|
|
20240531,175300,29390400,43300,43300,43300,43300,0
|
|
20240531,175200,29390400,43300,43300,43300,43300,0
|
|
20240531,175100,29390400,43300,43300,43300,43300,0
|
|
20240531,175000,29390400,43300,43300,43300,43300,0
|
|
20240531,174900,29390400,43300,43300,43300,43300,0
|
|
20240531,174800,29390400,43300,43300,43300,43300,0
|
|
20240531,174700,29390400,43300,43300,43300,43300,0
|
|
20240531,174600,29390400,43300,43300,43300,43300,0
|
|
20240531,174500,29390400,43300,43300,43300,43300,0
|
|
20240531,174400,29390400,43300,43300,43300,43300,6
|
|
20240531,174300,29390400,43300,43300,43300,43300,0
|
|
20240531,174200,29390400,43300,43300,43300,43300,0
|
|
20240531,174100,29390400,43300,43300,43300,43300,0
|
|
20240531,174000,29390400,43300,43300,43300,43300,0
|
|
20240531,173900,29390400,43300,43300,43300,43300,0
|
|
20240531,173800,29390400,43300,43300,43300,43300,0
|
|
20240531,173700,29390400,43300,43300,43300,43300,0
|
|
20240531,173600,29390400,43300,43300,43300,43300,0
|
|
20240531,173500,29390400,43300,43300,43300,43300,0
|
|
20240531,173400,29390400,43300,43300,43300,43300,0
|
|
20240531,173300,29390400,43300,43300,43300,43300,0
|
|
20240531,173200,29390400,43300,43300,43300,43300,0
|
|
20240531,173100,29390400,43300,43300,43300,43300,0
|
|
20240531,173000,29390400,43300,43300,43300,43300,0
|
|
20240531,172900,29390400,43300,43300,43300,43300,0
|
|
20240531,172800,29390400,43300,43300,43300,43300,0
|
|
20240531,172700,29390400,43300,43300,43300,43300,0
|
|
20240531,172600,29390400,43300,43300,43300,43300,0
|
|
20240531,172500,29390400,43300,43300,43300,43300,0
|
|
20240531,172400,29390400,43300,43300,43300,43300,0
|
|
20240531,172300,29390400,43300,43300,43300,43300,0
|
|
20240531,172200,29390400,43300,43300,43300,43300,0
|
|
20240531,172100,29390400,43300,43300,43300,43300,0
|
|
20240531,172000,29390400,43300,43300,43300,43300,0
|
|
20240531,171900,29390400,43300,43300,43300,43300,0
|
|
20240531,171800,29390400,43300,43300,43300,43300,0
|
|
20240531,171700,29390400,43300,43300,43300,43300,0
|
|
20240531,171600,29390400,43300,43300,43300,43300,0
|
|
20240531,171500,29390400,43300,43300,43300,43300,0
|
|
20240531,171400,29390400,43300,43300,43300,43300,6
|
|
20240531,171300,29390400,43300,43300,43300,43300,0
|
|
20240531,171200,29390400,43300,43300,43300,43300,0
|
|
20240531,171100,29390400,43300,43300,43300,43300,0
|
|
20240531,171000,29390400,43300,43300,43300,43300,0
|
|
20240531,170900,29390400,43300,43300,43300,43300,0
|
|
20240531,170800,29390400,43300,43300,43300,43300,0
|
|
20240531,170700,29390400,43300,43300,43300,43300,0
|
|
20240531,170600,29390400,43300,43300,43300,43300,0
|
|
20240531,170500,29390400,43300,43300,43300,43300,0
|
|
20240531,170400,29390400,43300,43300,43300,43300,0
|
|
20240531,170300,29390400,43300,43300,43300,43300,0
|
|
20240531,170200,29390400,43300,43300,43300,43300,0
|
|
20240531,170100,29390400,43300,43300,43300,43300,0
|
|
20240531,170000,29390400,43300,43300,43300,43300,0
|
|
20240531,165900,29390400,43300,43300,43300,43300,0
|
|
20240531,165800,29390400,43300,43300,43300,43300,0
|
|
20240531,165700,29390400,43300,43300,43300,43300,0
|
|
20240531,165600,29390400,43300,43300,43300,43300,0
|
|
20240531,165500,29390400,43300,43300,43300,43300,0
|
|
20240531,165400,29390400,43300,43300,43300,43300,0
|
|
20240531,165300,29390400,43300,43300,43300,43300,0
|
|
20240531,165200,29390400,43300,43300,43300,43300,0
|
|
20240531,165100,29390400,43300,43300,43300,43300,0
|
|
20240531,165000,29390400,43300,43300,43300,43300,0
|
|
20240531,164900,29390400,43300,43300,43300,43300,0
|
|
20240531,164800,29390400,43300,43300,43300,43300,0
|
|
20240531,164700,29390400,43300,43300,43300,43300,0
|
|
20240531,164600,29390400,43300,43300,43300,43300,0
|
|
20240531,164500,29390400,43300,43300,43300,43300,0
|
|
20240531,164400,29390400,43300,43300,43300,43300,6
|
|
20240531,164300,29390400,43300,43300,43300,43300,0
|
|
20240531,164200,29390400,43300,43300,43300,43300,0
|
|
20240531,164100,29390400,43300,43300,43300,43300,0
|
|
20240531,164000,29390400,43300,43300,43300,43300,0
|
|
20240531,163900,29390400,43300,43300,43300,43300,0
|
|
20240531,163800,29390400,43300,43300,43300,43300,0
|
|
20240531,163700,29390400,43300,43300,43300,43300,0
|
|
20240531,163600,29390400,43300,43300,43300,43300,0
|
|
20240531,163500,29390400,43300,43300,43300,43300,0
|
|
20240531,163400,29390400,43300,43300,43300,43300,0
|
|
20240531,163300,29390400,43300,43300,43300,43300,0
|
|
20240531,163200,29390400,43300,43300,43300,43300,0
|
|
20240531,163100,29390400,43300,43300,43300,43300,0
|
|
20240531,163000,29390400,43300,43300,43300,43300,0
|
|
20240531,162900,29390400,43300,43300,43300,43300,0
|
|
20240531,162800,29390400,43300,43300,43300,43300,0
|
|
20240531,162700,29390400,43300,43300,43300,43300,0
|
|
20240531,162600,29390400,43300,43300,43300,43300,0
|
|
20240531,162500,29390400,43300,43300,43300,43300,0
|
|
20240531,162400,29390400,43300,43300,43300,43300,0
|
|
20240531,162300,29390400,43300,43300,43300,43300,0
|
|
20240531,162200,29390400,43300,43300,43300,43300,0
|
|
20240531,162100,29390400,43300,43300,43300,43300,0
|
|
20240531,162000,29390400,43300,43300,43300,43300,0
|
|
20240531,161900,29390400,43300,43300,43300,43300,0
|
|
20240531,161800,29390400,43300,43300,43300,43300,0
|
|
20240531,161700,29390400,43300,43300,43300,43300,0
|
|
20240531,161600,29390400,43300,43300,43300,43300,0
|
|
20240531,161500,29390400,43300,43300,43300,43300,0
|
|
20240531,161400,29390400,43300,43300,43300,43300,6
|
|
20240531,161300,29390400,43300,43300,43300,43300,0
|
|
20240531,161200,29390400,43300,43300,43300,43300,0
|
|
20240531,161100,29390400,43300,43300,43300,43300,0
|
|
20240531,161000,29390400,43300,43300,43300,43300,0
|
|
20240531,160900,29390400,43300,43300,43300,43300,0
|
|
20240531,160800,29390400,43300,43300,43300,43300,0
|
|
20240531,160700,29390400,43300,43300,43300,43300,0
|
|
20240531,160600,29390400,43300,43300,43300,43300,0
|
|
20240531,160500,29390400,43300,43300,43300,43300,0
|
|
20240531,160400,29390400,43300,43300,43300,43300,0
|
|
20240531,160300,29390400,43300,43300,43300,43300,0
|
|
20240531,160200,29390400,43300,43300,43300,43300,0
|
|
20240531,160100,29390400,43300,43300,43300,43300,0
|
|
20240531,160000,29390400,43300,43300,43300,43300,0
|
|
20240531,155900,29390400,43300,43300,43300,43300,0
|
|
20240531,155800,29390400,43300,43300,43300,43300,0
|
|
20240531,155700,29390400,43300,43300,43300,43300,0
|
|
20240531,155600,29390400,43300,43300,43300,43300,0
|
|
20240531,155500,29390400,43300,43300,43300,43300,0
|
|
20240531,155400,29390400,43300,43300,43300,43300,0
|
|
20240531,155300,29390400,43300,43300,43300,43300,0
|
|
20240531,155200,29390400,43300,43300,43300,43300,0
|
|
20240531,155100,29390400,43300,43300,43300,43300,0
|
|
20240531,155000,29390400,43300,43300,43300,43300,0
|
|
20240531,154900,29390400,43300,43300,43300,43300,0
|
|
20240531,154800,29390400,43300,43300,43300,43300,0
|
|
20240531,154700,29390400,43300,43300,43300,43300,0
|
|
20240531,154600,29390400,43300,43300,43300,43300,0
|
|
20240531,154500,29390400,43300,43300,43300,43300,0
|
|
20240531,154400,29390400,43300,43300,43300,43300,6
|
|
20240531,154300,29390400,43300,43300,43300,43300,0
|
|
20240531,154200,29390400,43300,43300,43300,43300,0
|
|
20240531,154100,29390400,43300,43300,43300,43300,0
|
|
20240531,154000,29390400,43300,43300,43300,43300,0
|
|
20240531,153900,29390400,43300,43300,43300,43300,0
|
|
20240531,153800,29390400,43300,43300,43300,43300,0
|
|
20240531,153700,29390400,43300,43300,43300,43300,0
|
|
20240531,153600,29390400,43300,43300,43300,43300,0
|
|
20240531,153500,29390400,43300,43300,43300,43300,0
|
|
20240531,153400,29390400,43300,43300,43300,43300,0
|
|
20240531,153300,29390400,43300,43300,43300,43300,0
|
|
20240531,153200,29390400,43300,43300,43300,43300,0
|
|
20240531,153100,29390400,43300,43300,43300,43300,0
|
|
20240531,153000,29390400,43300,43300,43300,43300,6
|
|
20240531,152900,29130600,43150,43150,43150,43150,0
|
|
20240531,152800,29130600,43150,43150,43150,43150,0
|
|
20240531,152700,29130600,43150,43150,43150,43150,0
|
|
20240531,152600,29130600,43150,43150,43150,43150,0
|
|
20240531,152500,29130600,43150,43150,43150,43150,0
|
|
20240531,152400,29130600,43150,43150,43150,43150,0
|
|
20240531,152300,29130600,43150,43150,43150,43150,0
|
|
20240531,152200,29130600,43150,43150,43150,43150,0
|
|
20240531,152100,29130600,43150,43150,43150,43150,0
|
|
20240531,152000,29130600,43150,43150,43150,43150,0
|
|
20240531,151900,29130600,43150,43150,43150,43150,0
|
|
20240531,151800,29130600,43150,43150,43150,43150,0
|
|
20240531,151700,29130600,43150,43150,43150,43150,0
|
|
20240531,151600,29130600,43150,43150,43150,43150,0
|
|
20240531,151500,29130600,43150,43150,43150,43150,0
|
|
20240531,151400,29130600,43150,43150,43150,43150,0
|
|
20240531,151300,29130600,43150,43150,43150,43150,0
|
|
20240531,151200,29130600,43150,43150,43150,43150,0
|
|
20240531,151100,29130600,43150,43150,43150,43150,0
|
|
20240531,151000,29130600,43150,43150,43150,43150,0
|
|
20240531,150900,29130600,43150,43150,43150,43150,0
|
|
20240531,150800,29130600,43150,43150,43150,43150,62
|
|
20240531,150700,26455300,43200,43200,43200,43200,0
|
|
20240531,150600,26455300,43200,43200,43200,43200,0
|
|
20240531,150500,26455300,43200,43200,43200,43200,0
|
|
20240531,150400,26455300,43200,43200,43200,43200,0
|
|
20240531,150300,26455300,43200,43200,43200,43200,0
|
|
20240531,150200,26455300,43200,43200,43200,43200,0
|
|
20240531,150100,26455300,43200,43200,43200,43200,0
|
|
20240531,150000,26455300,43200,43200,43200,43200,0
|
|
20240531,145900,26455300,43200,43200,43200,43200,0
|
|
20240531,145800,26455300,43200,43200,43200,43200,0
|
|
20240531,145700,26455300,43200,43200,43200,43200,0
|
|
20240531,145600,26455300,43200,43200,43200,43200,0
|
|
20240531,145500,26455300,43200,43200,43200,43200,0
|
|
20240531,145400,26455300,43200,43200,43200,43200,0
|
|
20240531,145300,26455300,43200,43200,43200,43200,0
|
|
20240531,145200,26455300,43200,43200,43200,43200,0
|
|
20240531,145100,26455300,43200,43200,43200,43200,0
|
|
20240531,145000,26455300,43200,43200,43200,43200,0
|
|
20240531,144900,26455300,43200,43200,43200,43200,0
|
|
20240531,144800,26455300,43200,43200,43200,43200,0
|
|
20240531,144700,26455300,43200,43200,43200,43200,0
|
|
20240531,144600,26455300,43200,43200,43200,43200,0
|
|
20240531,144500,26455300,43200,43200,43200,43200,0
|
|
20240531,144400,26455300,43200,43200,43200,43200,0
|
|
20240531,144300,26455300,43200,43200,43200,43200,0
|
|
20240531,144200,26455300,43200,43200,43200,43200,0
|
|
20240531,144100,26455300,43200,43200,43200,43200,0
|
|
20240531,144000,26455300,43200,43200,43200,43200,0
|
|
20240531,143900,26455300,43200,43200,43200,43200,0
|
|
20240531,143800,26455300,43200,43200,43200,43200,1
|
|
20240531,143700,26412100,43350,43350,43350,43350,0
|
|
20240531,143600,26412100,43350,43350,43350,43350,0
|
|
20240531,143500,26412100,43350,43350,43350,43350,0
|
|
20240531,143400,26412100,43350,43350,43350,43350,0
|
|
20240531,143300,26412100,43350,43350,43350,43350,0
|
|
20240531,143200,26412100,43350,43350,43350,43350,0
|
|
20240531,143100,26412100,43350,43350,43350,43350,0
|
|
20240531,143000,26412100,43350,43350,43350,43350,0
|
|
20240531,142900,26412100,43350,43350,43350,43350,0
|
|
20240531,142800,26412100,43350,43350,43350,43350,2
|
|
20240531,142700,26325400,43350,43350,43350,43350,0
|
|
20240531,142600,26325400,43350,43350,43350,43350,0
|
|
20240531,142500,26325400,43350,43350,43350,43350,1
|
|
20240531,142400,26282050,43150,43150,43150,43150,0
|
|
20240531,142300,26282050,43150,43150,43150,43150,0
|
|
20240531,142200,26282050,43150,43150,43150,43150,0
|
|
20240531,142100,26282050,43150,43150,43150,43150,0
|
|
20240531,142000,26282050,43150,43150,43150,43150,0
|
|
20240531,141900,26282050,43150,43150,43150,43150,0
|
|
20240531,141800,26282050,43150,43150,43150,43150,0
|
|
20240531,141700,26282050,43150,43150,43150,43150,0
|
|
20240531,141600,26282050,43150,43150,43150,43150,0
|
|
20240531,141500,26282050,43150,43150,43150,43150,0
|
|
20240531,141400,26282050,43150,43150,43150,43150,0
|
|
20240531,141300,26282050,43150,43150,43150,43150,0
|
|
20240531,141200,26282050,43150,43150,43150,43150,0
|
|
20240531,141100,26282050,43150,43150,43150,43150,62
|
|
20240531,141000,23606750,43200,43200,43200,43200,0
|
|
20240531,140900,23606750,43200,43200,43200,43200,0
|
|
20240531,140800,23606750,43200,43200,43200,43200,0
|
|
20240531,140700,23606750,43200,43200,43200,43200,0
|
|
20240531,140600,23606750,43200,43200,43200,43200,0
|
|
20240531,140500,23606750,43200,43200,43200,43200,0
|
|
20240531,140400,23606750,43200,43200,43200,43200,0
|
|
20240531,140300,23606750,43200,43200,43200,43200,0
|
|
20240531,140200,23606750,43200,43200,43200,43200,0
|
|
20240531,140100,23606750,43200,43200,43200,43200,6
|
|
20240531,140000,23347550,43150,43150,43150,43150,0
|
|
20240531,135900,23347550,43150,43150,43150,43150,0
|
|
20240531,135800,23347550,43150,43150,43150,43150,0
|
|
20240531,135700,23347550,43150,43150,43150,43150,0
|
|
20240531,135600,23347550,43150,43150,43150,43150,40
|
|
20240531,135500,21621550,43150,43150,43150,43150,47
|
|
20240531,135400,19593500,43150,43150,43150,43150,0
|
|
20240531,135300,19593500,43150,43150,43150,43150,0
|
|
20240531,135200,19593500,43150,43150,43150,43150,0
|
|
20240531,135100,19593500,43150,43150,43150,43150,0
|
|
20240531,135000,19593500,43150,43150,43150,43150,0
|
|
20240531,134900,19593500,43150,43150,43150,43150,0
|
|
20240531,134800,19593500,43150,43150,43150,43150,0
|
|
20240531,134700,19593500,43150,43150,43150,43150,0
|
|
20240531,134600,19593500,43150,43150,43150,43150,0
|
|
20240531,134500,19593500,43150,43150,43150,43150,0
|
|
20240531,134400,19593500,43150,43150,43150,43150,0
|
|
20240531,134300,19593500,43150,43150,43150,43150,0
|
|
20240531,134200,19593500,43150,43150,43150,43150,0
|
|
20240531,134100,19593500,43150,43150,43150,43150,0
|
|
20240531,134000,19593500,43150,43150,43150,43150,0
|
|
20240531,133900,19593500,43150,43150,43150,43150,0
|
|
20240531,133800,19593500,43150,43150,43150,43150,0
|
|
20240531,133700,19593500,43150,43150,43150,43150,0
|
|
20240531,133600,19593500,43150,43150,43150,43150,0
|
|
20240531,133500,19593500,43150,43150,43150,43150,0
|
|
20240531,133400,19593500,43150,43150,43150,43150,0
|
|
20240531,133300,19593500,43150,43150,43150,43150,0
|
|
20240531,133200,19593500,43150,43150,43150,43150,0
|
|
20240531,133100,19593500,43150,43150,43150,43150,0
|
|
20240531,133000,19593500,43150,43150,43150,43150,0
|
|
20240531,132900,19593500,43150,43150,43150,43150,0
|
|
20240531,132800,19593500,43150,43150,43150,43150,0
|
|
20240531,132700,19593500,43150,43150,43150,43150,0
|
|
20240531,132600,19593500,43150,43150,43150,43150,0
|
|
20240531,132500,19593500,43150,43150,43150,43150,0
|
|
20240531,132400,19593500,43150,43150,43150,43150,0
|
|
20240531,132300,19593500,43150,43150,43150,43150,0
|
|
20240531,132200,19593500,43150,43150,43150,43150,0
|
|
20240531,132100,19593500,43150,43150,43150,43150,5
|
|
20240531,132000,19377750,43150,43150,43150,43150,0
|
|
20240531,131900,19377750,43150,43150,43150,43150,0
|
|
20240531,131800,19377750,43150,43150,43150,43150,0
|
|
20240531,131700,19377750,43150,43150,43150,43150,0
|
|
20240531,131600,19377750,43150,43150,43150,43150,0
|
|
20240531,131500,19377750,43150,43150,43150,43150,0
|
|
20240531,131400,19377750,43150,43150,43150,43150,0
|
|
20240531,131300,19377750,43150,43150,43150,43150,0
|
|
20240531,131200,19377750,43150,43150,43150,43150,0
|
|
20240531,131100,19377750,43150,43150,43150,43150,0
|
|
20240531,131000,19377750,43150,43150,43150,43150,0
|
|
20240531,130900,19377750,43150,43150,43150,43150,0
|
|
20240531,130800,19377750,43150,43150,43150,43150,0
|
|
20240531,130700,19377750,43150,43150,43150,43150,0
|
|
20240531,130600,19377750,43150,43150,43150,43150,0
|
|
20240531,130500,19377750,43150,43150,43150,43150,0
|
|
20240531,130400,19377750,43150,43150,43150,43150,0
|
|
20240531,130300,19377750,43150,43150,43150,43150,0
|
|
20240531,130200,19377750,43150,43150,43150,43150,0
|
|
20240531,130100,19377750,43150,43150,43150,43150,0
|
|
20240531,130000,19377750,43150,43150,43150,43150,0
|
|
20240531,125900,19377750,43150,43150,43150,43150,0
|
|
20240531,125800,19377750,43150,43150,43150,43150,0
|
|
20240531,125700,19377750,43150,43150,43150,43150,62
|
|
20240531,125600,16702450,43150,43150,43150,43150,136
|
|
20240531,125500,10834050,43150,43150,43150,43150,0
|
|
20240531,125400,10834050,43150,43150,43150,43150,0
|
|
20240531,125300,10834050,43150,43150,43150,43150,0
|
|
20240531,125200,10834050,43150,43150,43150,43150,0
|
|
20240531,125100,10834050,43150,43150,43150,43150,0
|
|
20240531,125000,10834050,43150,43150,43150,43150,0
|
|
20240531,124900,10834050,43150,43150,43150,43150,0
|
|
20240531,124800,10834050,43150,43150,43150,43150,0
|
|
20240531,124700,10834050,43150,43150,43150,43150,0
|
|
20240531,124600,10834050,43150,43150,43150,43150,0
|
|
20240531,124500,10834050,43150,43150,43150,43150,0
|
|
20240531,124400,10834050,43150,43150,43150,43150,0
|
|
20240531,124300,10834050,43150,43150,43150,43150,0
|
|
20240531,124200,10834050,43150,43150,43150,43150,0
|
|
20240531,124100,10834050,43150,43150,43150,43150,0
|
|
20240531,124000,10834050,43150,43150,43150,43150,0
|
|
20240531,123900,10834050,43150,43150,43150,43150,0
|
|
20240531,123800,10834050,43150,43150,43150,43150,0
|
|
20240531,123700,10834050,43150,43150,43150,43150,0
|
|
20240531,123600,10834050,43150,43150,43150,43150,0
|
|
20240531,123500,10834050,43150,43150,43150,43150,0
|
|
20240531,123400,10834050,43150,43150,43150,43150,0
|
|
20240531,123300,10834050,43150,43150,43150,43150,0
|
|
20240531,123200,10834050,43150,43150,43150,43150,0
|
|
20240531,123100,10834050,43150,43150,43150,43150,0
|
|
20240531,123000,10834050,43150,43150,43150,43150,0
|
|
20240531,122900,10834050,43150,43150,43150,43150,0
|
|
20240531,122800,10834050,43150,43150,43150,43150,0
|
|
20240531,122700,10834050,43150,43150,43150,43150,0
|
|
20240531,122600,10834050,43150,43150,43150,43150,0
|
|
20240531,122500,10834050,43150,43150,43150,43150,0
|
|
20240531,122400,10834050,43150,43150,43150,43150,0
|
|
20240531,122300,10834050,43150,43150,43150,43150,0
|
|
20240531,122200,10834050,43150,43150,43150,43150,0
|
|
20240531,122100,10834050,43150,43150,43150,43150,0
|
|
20240531,122000,10834050,43150,43150,43150,43150,0
|
|
20240531,121900,10834050,43150,43150,43150,43150,0
|
|
20240531,121800,10834050,43150,43150,43150,43150,0
|
|
20240531,121700,10834050,43150,43150,43150,43150,0
|
|
20240531,121600,10834050,43150,43150,43150,43150,0
|
|
20240531,121500,10834050,43150,43150,43150,43150,0
|
|
20240531,121400,10834050,43150,43150,43150,43150,0
|
|
20240531,121300,10834050,43150,43150,43150,43150,0
|
|
20240531,121200,10834050,43150,43150,43150,43150,0
|
|
20240531,121100,10834050,43150,43150,43150,43150,0
|
|
20240531,121000,10834050,43150,43150,43150,43150,0
|
|
20240531,120900,10834050,43150,43150,43150,43150,0
|
|
20240531,120800,10834050,43150,43150,43150,43150,0
|
|
20240531,120700,10834050,43150,43150,43150,43150,0
|
|
20240531,120600,10834050,43150,43150,43150,43150,0
|
|
20240531,120500,10834050,43150,43150,43150,43150,0
|
|
20240531,120400,10834050,43150,43150,43150,43150,0
|
|
20240531,120300,10834050,43150,43150,43150,43150,0
|
|
20240531,120200,10834050,43150,43150,43150,43150,0
|
|
20240531,120100,10834050,43150,43150,43150,43150,0
|
|
20240531,120000,10834050,43150,43150,43150,43150,0
|
|
20240531,115900,10834050,43150,43150,43150,43150,0
|
|
20240531,115800,10834050,43150,43150,43150,43150,0
|
|
20240531,115700,10834050,43150,43150,43150,43150,0
|
|
20240531,115600,10834050,43150,43150,43150,43150,0
|
|
20240531,115500,10834050,43150,43150,43150,43150,62
|
|
20240531,115400,8158750,43150,43150,43150,43150,0
|
|
20240531,115300,8158750,43150,43150,43150,43150,0
|
|
20240531,115200,8158750,43150,43150,43150,43150,0
|
|
20240531,115100,8158750,43150,43150,43150,43150,0
|
|
20240531,115000,8158750,43150,43150,43150,43150,0
|
|
20240531,114900,8158750,43150,43150,43150,43150,0
|
|
20240531,114800,8158750,43150,43150,43150,43150,0
|
|
20240531,114700,8158750,43150,43150,43150,43150,0
|
|
20240531,114600,8158750,43150,43150,43150,43150,0
|
|
20240531,114500,8158750,43150,43150,43150,43150,0
|
|
20240531,114400,8158750,43150,43150,43150,43150,0
|
|
20240531,114300,8158750,43150,43150,43150,43150,0
|
|
20240531,114200,8158750,43150,43150,43150,43150,0
|
|
20240531,114100,8158750,43150,43150,43150,43150,0
|
|
20240531,114000,8158750,43150,43150,43150,43150,0
|
|
20240531,113900,8158750,43150,43150,43150,43150,0
|
|
20240531,113800,8158750,43150,43150,43150,43150,0
|
|
20240531,113700,8158750,43150,43150,43150,43150,0
|
|
20240531,113600,8158750,43150,43150,43150,43150,0
|
|
20240531,113500,8158750,43150,43150,43150,43150,0
|
|
20240531,113400,8158750,43150,43150,43150,43150,0
|
|
20240531,113300,8158750,43150,43150,43150,43150,0
|
|
20240531,113200,8158750,43150,43150,43150,43150,0
|
|
20240531,113100,8158750,43150,43150,43150,43150,0
|
|
20240531,113000,8158750,43150,43150,43150,43150,0
|
|
20240531,112900,8158750,43150,43150,43150,43150,0
|
|
20240531,112800,8158750,43150,43150,43150,43150,0
|
|
20240531,112700,8158750,43150,43150,43150,43150,0
|
|
20240531,112600,8158750,43150,43150,43150,43150,0
|
|
20240531,112500,8158750,43150,43150,43150,43150,0
|
|
20240531,112400,8158750,43150,43150,43150,43150,0
|
|
20240531,112300,8158750,43150,43150,43150,43150,0
|
|
20240531,112200,8158750,43150,43150,43150,43150,0
|
|
20240531,112100,8158750,43150,43150,43150,43150,0
|
|
20240531,112000,8158750,43150,43150,43150,43150,0
|
|
20240531,111900,8158750,43150,43150,43150,43150,0
|
|
20240531,111800,8158750,43150,43150,43150,43150,0
|
|
20240531,111700,8158750,43150,43150,43150,43150,0
|
|
20240531,111600,8158750,43150,43150,43150,43150,0
|
|
20240531,111500,8158750,43150,43150,43150,43150,0
|
|
20240531,111400,8158750,43150,43150,43150,43150,0
|
|
20240531,111300,8158750,43150,43150,43150,43150,0
|
|
20240531,111200,8158750,43150,43150,43150,43150,0
|
|
20240531,111100,8158750,43150,43150,43150,43150,0
|
|
20240531,111000,8158750,43150,43150,43150,43150,0
|
|
20240531,110900,8158750,43150,43150,43150,43150,0
|
|
20240531,110800,8158750,43150,43150,43150,43150,0
|
|
20240531,110700,8158750,43150,43150,43150,43150,0
|
|
20240531,110600,8158750,43150,43150,43150,43150,62
|
|
20240531,110500,5483450,43350,43350,43350,43350,0
|
|
20240531,110400,5483450,43350,43350,43350,43350,0
|
|
20240531,110300,5483450,43350,43350,43350,43350,0
|
|
20240531,110200,5483450,43350,43350,43350,43350,0
|
|
20240531,110100,5483450,43350,43350,43350,43350,0
|
|
20240531,110000,5483450,43350,43350,43350,43350,0
|
|
20240531,105900,5483450,43350,43350,43350,43350,0
|
|
20240531,105800,5483450,43350,43350,43350,43350,0
|
|
20240531,105700,5483450,43350,43350,43350,43350,0
|
|
20240531,105600,5483450,43350,43350,43350,43350,0
|
|
20240531,105500,5483450,43350,43350,43350,43350,0
|
|
20240531,105400,5483450,43350,43350,43350,43350,0
|
|
20240531,105300,5483450,43350,43350,43350,43350,0
|
|
20240531,105200,5483450,43350,43350,43350,43350,0
|
|
20240531,105100,5483450,43350,43350,43350,43350,0
|
|
20240531,105000,5483450,43350,43350,43350,43350,0
|
|
20240531,104900,5483450,43350,43350,43350,43350,0
|
|
20240531,104800,5483450,43350,43350,43350,43350,0
|
|
20240531,104700,5483450,43350,43350,43350,43350,0
|
|
20240531,104600,5483450,43350,43350,43350,43350,0
|
|
20240531,104500,5483450,43350,43350,43350,43350,0
|
|
20240531,104400,5483450,43350,43350,43350,43350,0
|
|
20240531,104300,5483450,43350,43350,43350,43350,0
|
|
20240531,104200,5483450,43350,43350,43350,43350,0
|
|
20240531,104100,5483450,43350,43350,43350,43350,0
|
|
20240531,104000,5483450,43350,43350,43350,43350,0
|
|
20240531,103900,5483450,43350,43350,43350,43350,0
|
|
20240531,103800,5483450,43350,43350,43350,43350,0
|
|
20240531,103700,5483450,43350,43350,43350,43350,0
|
|
20240531,103600,5483450,43350,43350,43350,43350,0
|
|
20240531,103500,5483450,43350,43350,43350,43350,0
|
|
20240531,103400,5483450,43350,43350,43350,43350,0
|
|
20240531,103300,5483450,43350,43350,43350,43350,0
|
|
20240531,103200,5483450,43350,43350,43350,43350,0
|
|
20240531,103100,5483450,43350,43350,43350,43350,0
|
|
20240531,103000,5483450,43350,43350,43350,43350,1
|
|
20240531,102900,5440100,43200,43200,43200,43200,0
|
|
20240531,102800,5440100,43200,43200,43200,43200,0
|
|
20240531,102700,5440100,43200,43200,43200,43200,0
|
|
20240531,102600,5440100,43200,43200,43200,43200,0
|
|
20240531,102500,5440100,43200,43200,43200,43200,0
|
|
20240531,102400,5440100,43200,43200,43200,43200,0
|
|
20240531,102300,5440100,43200,43200,43200,43200,0
|
|
20240531,102200,5440100,43200,43200,43200,43200,0
|
|
20240531,102100,5440100,43200,43200,43200,43200,0
|
|
20240531,102000,5440100,43200,43200,43200,43200,1
|
|
20240531,101900,5396900,43200,43200,43200,43200,0
|
|
20240531,101800,5396900,43200,43200,43200,43200,0
|
|
20240531,101700,5396900,43200,43200,43200,43200,0
|
|
20240531,101600,5396900,43200,43200,43200,43200,0
|
|
20240531,101500,5396900,43200,43200,43200,43200,8
|
|
20240531,101400,5051300,43200,43200,43200,43200,0
|
|
20240531,101300,5051300,43200,43200,43200,43200,0
|
|
20240531,101200,5051300,43200,43200,43200,43200,0
|
|
20240531,101100,5051300,43200,43200,43200,43200,0
|
|
20240531,101000,5051300,43200,43200,43200,43200,0
|
|
20240531,100900,5051300,43200,43200,43200,43200,1
|
|
20240531,100800,5008100,43200,43200,43200,43200,0
|
|
20240531,100700,5008100,43200,43200,43200,43200,0
|
|
20240531,100600,5008100,43200,43200,43200,43200,0
|
|
20240531,100500,5008100,43200,43200,43200,43200,0
|
|
20240531,100400,5008100,43200,43200,43200,43200,0
|
|
20240531,100300,5008100,43200,43200,43200,43200,0
|
|
20240531,100200,5008100,43200,43200,43200,43200,0
|
|
20240531,100100,5008100,43200,43200,43200,43200,0
|
|
20240531,100000,5008100,43200,43200,43200,43200,0
|
|
20240531,095900,5008100,43200,43200,43200,43200,0
|
|
20240531,095800,5008100,43200,43200,43200,43200,0
|
|
20240531,095700,5008100,43200,43200,43200,43200,0
|
|
20240531,095600,5008100,43200,43200,43200,43200,0
|
|
20240531,095500,5008100,43200,43200,43200,43200,0
|
|
20240531,095400,5008100,43200,43200,43200,43200,0
|
|
20240531,095300,5008100,43200,43200,43200,43200,0
|
|
20240531,095200,5008100,43200,43200,43200,43200,0
|
|
20240531,095100,5008100,43200,43200,43200,43200,0
|
|
20240531,095000,5008100,43200,43200,43200,43200,0
|
|
20240531,094900,5008100,43200,43200,43200,43200,0
|
|
20240531,094800,5008100,43200,43200,43200,43200,0
|
|
20240531,094700,5008100,43200,43200,43200,43200,0
|
|
20240531,094600,5008100,43200,43200,43200,43200,0
|
|
20240531,094500,5008100,43200,43200,43200,43200,0
|
|
20240531,094400,5008100,43200,43200,43200,43200,0
|
|
20240531,094300,5008100,43200,43200,43200,43200,0
|
|
20240531,094200,5008100,43200,43200,43200,43200,0
|
|
20240531,094100,5008100,43200,43200,43200,43200,0
|
|
20240531,094000,5008100,43200,43200,43200,43200,0
|
|
20240531,093900,5008100,43200,43200,43200,43200,0
|
|
20240531,093800,5008100,43200,43200,43200,43200,0
|
|
20240531,093700,5008100,43200,43200,43200,43200,0
|
|
20240531,093600,5008100,43200,43150,43200,43150,31
|
|
20240531,093500,3669900,43200,43150,43200,43150,67
|
|
20240531,093400,778600,43200,43200,43200,43200,0
|
|
20240531,093300,778600,43200,43200,43200,43200,0
|
|
20240531,093200,778600,43200,43200,43200,43200,8
|
|
20240531,093100,433000,43300,43300,43300,43300,0
|
|
20240531,093000,433000,43300,43300,43300,43300,0
|
|
20240531,092900,433000,43300,43300,43300,43300,0
|
|
20240531,092800,433000,43300,43300,43300,43300,0
|
|
20240531,092700,433000,43300,43300,43300,43300,0
|
|
20240531,092600,433000,43300,43300,43300,43300,0
|
|
20240531,092500,433000,43300,43300,43300,43300,0
|
|
20240531,092400,433000,43300,43300,43300,43300,0
|
|
20240531,092300,433000,43300,43300,43300,43300,0
|
|
20240531,092200,433000,43300,43300,43300,43300,0
|
|
20240531,092100,433000,43300,43300,43300,43300,0
|
|
20240531,092000,433000,43300,43300,43300,43300,0
|
|
20240531,091900,433000,43300,43300,43300,43300,0
|
|
20240531,091800,433000,43300,43300,43300,43300,0
|
|
20240531,091700,433000,43300,43300,43300,43300,0
|
|
20240531,091600,433000,43300,43300,43300,43300,0
|
|
20240531,091500,433000,43300,43300,43300,43300,0
|
|
20240531,091400,433000,43300,43300,43300,43300,0
|
|
20240531,091300,433000,43300,43300,43300,43300,0
|
|
20240531,091200,433000,43300,43300,43300,43300,0
|
|
20240531,091100,433000,43300,43300,43300,43300,10
|
|
20240531,091000,0,43400,43400,43400,43400,0
|
|
20240531,090900,0,43400,43400,43400,43400,0
|
|
20240531,090800,0,43400,43400,43400,43400,0
|
|
20240531,090700,0,43400,43400,43400,43400,0
|
|
20240531,090600,0,43400,43400,43400,43400,0
|
|
20240531,090500,0,43400,43400,43400,43400,0
|
|
20240531,090400,0,43400,43400,43400,43400,0
|
|
20240531,090300,0,43400,43400,43400,43400,0
|
|
20240531,090200,0,43400,43400,43400,43400,0
|
|
20240531,090100,0,43400,43400,43400,43400,0
|
|
20240531,090000,0,43400,43400,43400,43400,0
|