607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190400,25088440,14940,14940,14940,14940,56
|
|
20240531,190300,25088440,14940,14940,14940,14940,0
|
|
20240531,190200,25088440,14940,14940,14940,14940,0
|
|
20240531,190100,25088440,14940,14940,14940,14940,0
|
|
20240531,190000,25088440,14940,14940,14940,14940,0
|
|
20240531,185900,25088440,14940,14940,14940,14940,0
|
|
20240531,185800,25088440,14940,14940,14940,14940,0
|
|
20240531,185700,25088440,14940,14940,14940,14940,0
|
|
20240531,185600,25088440,14940,14940,14940,14940,0
|
|
20240531,185500,25088440,14940,14940,14940,14940,0
|
|
20240531,185400,25088440,14940,14940,14940,14940,0
|
|
20240531,185300,25088440,14940,14940,14940,14940,0
|
|
20240531,185200,25088440,14940,14940,14940,14940,0
|
|
20240531,185100,25088440,14940,14940,14940,14940,0
|
|
20240531,185000,25088440,14940,14940,14940,14940,0
|
|
20240531,184900,25088440,14940,14940,14940,14940,0
|
|
20240531,184800,25088440,14940,14940,14940,14940,0
|
|
20240531,184700,25088440,14940,14940,14940,14940,0
|
|
20240531,184600,25088440,14940,14940,14940,14940,0
|
|
20240531,184500,25088440,14940,14940,14940,14940,0
|
|
20240531,184400,25088440,14940,14940,14940,14940,0
|
|
20240531,184300,25088440,14940,14940,14940,14940,0
|
|
20240531,184200,25088440,14940,14940,14940,14940,0
|
|
20240531,184100,25088440,14940,14940,14940,14940,0
|
|
20240531,184000,25088440,14940,14940,14940,14940,0
|
|
20240531,183900,25088440,14940,14940,14940,14940,0
|
|
20240531,183800,25088440,14940,14940,14940,14940,0
|
|
20240531,183700,25088440,14940,14940,14940,14940,0
|
|
20240531,183600,25088440,14940,14940,14940,14940,0
|
|
20240531,183500,25088440,14940,14940,14940,14940,0
|
|
20240531,183400,25088440,14940,14940,14940,14940,56
|
|
20240531,183300,25088440,14940,14940,14940,14940,0
|
|
20240531,183200,25088440,14940,14940,14940,14940,0
|
|
20240531,183100,25088440,14940,14940,14940,14940,0
|
|
20240531,183000,25088440,14940,14940,14940,14940,0
|
|
20240531,182900,25088440,14940,14940,14940,14940,0
|
|
20240531,182800,25088440,14940,14940,14940,14940,0
|
|
20240531,182700,25088440,14940,14940,14940,14940,0
|
|
20240531,182600,25088440,14940,14940,14940,14940,0
|
|
20240531,182500,25088440,14940,14940,14940,14940,0
|
|
20240531,182400,25088440,14940,14940,14940,14940,0
|
|
20240531,182300,25088440,14940,14940,14940,14940,0
|
|
20240531,182200,25088440,14940,14940,14940,14940,0
|
|
20240531,182100,25088440,14940,14940,14940,14940,0
|
|
20240531,182000,25088440,14940,14940,14940,14940,0
|
|
20240531,181900,25088440,14940,14940,14940,14940,0
|
|
20240531,181800,25088440,14940,14940,14940,14940,0
|
|
20240531,181700,25088440,14940,14940,14940,14940,0
|
|
20240531,181600,25088440,14940,14940,14940,14940,0
|
|
20240531,181500,25088440,14940,14940,14940,14940,0
|
|
20240531,181400,25088440,14940,14940,14940,14940,0
|
|
20240531,181300,25088440,14940,14940,14940,14940,0
|
|
20240531,181200,25088440,14940,14940,14940,14940,0
|
|
20240531,181100,25088440,14940,14940,14940,14940,0
|
|
20240531,181000,25088440,14940,14940,14940,14940,0
|
|
20240531,180900,25088440,14940,14940,14940,14940,0
|
|
20240531,180800,25088440,14940,14940,14940,14940,0
|
|
20240531,180700,25088440,14940,14940,14940,14940,0
|
|
20240531,180600,25088440,14940,14940,14940,14940,0
|
|
20240531,180500,25088440,14940,14940,14940,14940,0
|
|
20240531,180400,25088440,14940,14940,14940,14940,56
|
|
20240531,180300,25088440,14940,14940,14940,14940,0
|
|
20240531,180200,25088440,14940,14940,14940,14940,0
|
|
20240531,180100,25088440,14940,14940,14940,14940,0
|
|
20240531,180000,25088440,14940,14940,14940,14940,0
|
|
20240531,175900,25088440,14940,14940,14940,14940,0
|
|
20240531,175800,25088440,14940,14940,14940,14940,0
|
|
20240531,175700,25088440,14940,14940,14940,14940,0
|
|
20240531,175600,25088440,14940,14940,14940,14940,0
|
|
20240531,175500,25088440,14940,14940,14940,14940,0
|
|
20240531,175400,25088440,14940,14940,14940,14940,0
|
|
20240531,175300,25088440,14940,14940,14940,14940,0
|
|
20240531,175200,25088440,14940,14940,14940,14940,0
|
|
20240531,175100,25088440,14940,14940,14940,14940,0
|
|
20240531,175000,25088440,14940,14940,14940,14940,0
|
|
20240531,174900,25088440,14940,14940,14940,14940,0
|
|
20240531,174800,25088440,14940,14940,14940,14940,0
|
|
20240531,174700,25088440,14940,14940,14940,14940,0
|
|
20240531,174600,25088440,14940,14940,14940,14940,0
|
|
20240531,174500,25088440,14940,14940,14940,14940,0
|
|
20240531,174400,25088440,14940,14940,14940,14940,0
|
|
20240531,174300,25088440,14940,14940,14940,14940,0
|
|
20240531,174200,25088440,14940,14940,14940,14940,0
|
|
20240531,174100,25088440,14940,14940,14940,14940,0
|
|
20240531,174000,25088440,14940,14940,14940,14940,0
|
|
20240531,173900,25088440,14940,14940,14940,14940,0
|
|
20240531,173800,25088440,14940,14940,14940,14940,0
|
|
20240531,173700,25088440,14940,14940,14940,14940,0
|
|
20240531,173600,25088440,14940,14940,14940,14940,0
|
|
20240531,173500,25088440,14940,14940,14940,14940,0
|
|
20240531,173400,25088440,14940,14940,14940,14940,56
|
|
20240531,173300,25088440,14940,14940,14940,14940,0
|
|
20240531,173200,25088440,14940,14940,14940,14940,0
|
|
20240531,173100,25088440,14940,14940,14940,14940,0
|
|
20240531,173000,25088440,14940,14940,14940,14940,0
|
|
20240531,172900,25088440,14940,14940,14940,14940,0
|
|
20240531,172800,25088440,14940,14940,14940,14940,0
|
|
20240531,172700,25088440,14940,14940,14940,14940,0
|
|
20240531,172600,25088440,14940,14940,14940,14940,0
|
|
20240531,172500,25088440,14940,14940,14940,14940,0
|
|
20240531,172400,25088440,14940,14940,14940,14940,0
|
|
20240531,172300,25088440,14940,14940,14940,14940,0
|
|
20240531,172200,25088440,14940,14940,14940,14940,0
|
|
20240531,172100,25088440,14940,14940,14940,14940,0
|
|
20240531,172000,25088440,14940,14940,14940,14940,0
|
|
20240531,171900,25088440,14940,14940,14940,14940,0
|
|
20240531,171800,25088440,14940,14940,14940,14940,0
|
|
20240531,171700,25088440,14940,14940,14940,14940,0
|
|
20240531,171600,25088440,14940,14940,14940,14940,0
|
|
20240531,171500,25088440,14940,14940,14940,14940,0
|
|
20240531,171400,25088440,14940,14940,14940,14940,0
|
|
20240531,171300,25088440,14940,14940,14940,14940,0
|
|
20240531,171200,25088440,14940,14940,14940,14940,0
|
|
20240531,171100,25088440,14940,14940,14940,14940,0
|
|
20240531,171000,25088440,14940,14940,14940,14940,0
|
|
20240531,170900,25088440,14940,14940,14940,14940,0
|
|
20240531,170800,25088440,14940,14940,14940,14940,0
|
|
20240531,170700,25088440,14940,14940,14940,14940,0
|
|
20240531,170600,25088440,14940,14940,14940,14940,0
|
|
20240531,170500,25088440,14940,14940,14940,14940,0
|
|
20240531,170400,25088440,14940,14940,14940,14940,56
|
|
20240531,170300,25088440,14940,14940,14940,14940,0
|
|
20240531,170200,25088440,14940,14940,14940,14940,0
|
|
20240531,170100,25088440,14940,14940,14940,14940,0
|
|
20240531,170000,25088440,14940,14940,14940,14940,0
|
|
20240531,165900,25088440,14940,14940,14940,14940,0
|
|
20240531,165800,25088440,14940,14940,14940,14940,0
|
|
20240531,165700,25088440,14940,14940,14940,14940,0
|
|
20240531,165600,25088440,14940,14940,14940,14940,0
|
|
20240531,165500,25088440,14940,14940,14940,14940,0
|
|
20240531,165400,25088440,14940,14940,14940,14940,0
|
|
20240531,165300,25088440,14940,14940,14940,14940,0
|
|
20240531,165200,25088440,14940,14940,14940,14940,0
|
|
20240531,165100,25088440,14940,14940,14940,14940,0
|
|
20240531,165000,25088440,14940,14940,14940,14940,0
|
|
20240531,164900,25088440,14940,14940,14940,14940,0
|
|
20240531,164800,25088440,14940,14940,14940,14940,0
|
|
20240531,164700,25088440,14940,14940,14940,14940,0
|
|
20240531,164600,25088440,14940,14940,14940,14940,0
|
|
20240531,164500,25088440,14940,14940,14940,14940,0
|
|
20240531,164400,25088440,14940,14940,14940,14940,0
|
|
20240531,164300,25088440,14940,14940,14940,14940,0
|
|
20240531,164200,25088440,14940,14940,14940,14940,0
|
|
20240531,164100,25088440,14940,14940,14940,14940,0
|
|
20240531,164000,25088440,14940,14940,14940,14940,0
|
|
20240531,163900,25088440,14940,14940,14940,14940,0
|
|
20240531,163800,25088440,14940,14940,14940,14940,0
|
|
20240531,163700,25088440,14940,14940,14940,14940,0
|
|
20240531,163600,25088440,14940,14940,14940,14940,0
|
|
20240531,163500,25088440,14940,14940,14940,14940,0
|
|
20240531,163400,25088440,14940,14940,14940,14940,56
|
|
20240531,163300,25088440,14940,14940,14940,14940,0
|
|
20240531,163200,25088440,14940,14940,14940,14940,0
|
|
20240531,163100,25088440,14940,14940,14940,14940,0
|
|
20240531,163000,25088440,14940,14940,14940,14940,0
|
|
20240531,162900,25088440,14940,14940,14940,14940,0
|
|
20240531,162800,25088440,14940,14940,14940,14940,0
|
|
20240531,162700,25088440,14940,14940,14940,14940,0
|
|
20240531,162600,25088440,14940,14940,14940,14940,0
|
|
20240531,162500,25088440,14940,14940,14940,14940,0
|
|
20240531,162400,25088440,14940,14940,14940,14940,0
|
|
20240531,162300,25088440,14940,14940,14940,14940,0
|
|
20240531,162200,25088440,14940,14940,14940,14940,0
|
|
20240531,162100,25088440,14940,14940,14940,14940,0
|
|
20240531,162000,25088440,14940,14940,14940,14940,0
|
|
20240531,161900,25088440,14940,14940,14940,14940,0
|
|
20240531,161800,25088440,14940,14940,14940,14940,0
|
|
20240531,161700,25088440,14940,14940,14940,14940,0
|
|
20240531,161600,25088440,14940,14940,14940,14940,0
|
|
20240531,161500,25088440,14940,14940,14940,14940,0
|
|
20240531,161400,25088440,14940,14940,14940,14940,0
|
|
20240531,161300,25088440,14940,14940,14940,14940,0
|
|
20240531,161200,25088440,14940,14940,14940,14940,0
|
|
20240531,161100,25088440,14940,14940,14940,14940,0
|
|
20240531,161000,25088440,14940,14940,14940,14940,0
|
|
20240531,160900,25088440,14940,14940,14940,14940,0
|
|
20240531,160800,25088440,14940,14940,14940,14940,0
|
|
20240531,160700,25088440,14940,14940,14940,14940,0
|
|
20240531,160600,25088440,14940,14940,14940,14940,0
|
|
20240531,160500,25088440,14940,14940,14940,14940,0
|
|
20240531,160400,25088440,14940,14940,14940,14940,56
|
|
20240531,160300,25088440,14940,14940,14940,14940,0
|
|
20240531,160200,25088440,14940,14940,14940,14940,0
|
|
20240531,160100,25088440,14940,14940,14940,14940,0
|
|
20240531,160000,25088440,14940,14940,14940,14940,0
|
|
20240531,155900,25088440,14940,14940,14940,14940,0
|
|
20240531,155800,25088440,14940,14940,14940,14940,0
|
|
20240531,155700,25088440,14940,14940,14940,14940,0
|
|
20240531,155600,25088440,14940,14940,14940,14940,0
|
|
20240531,155500,25088440,14940,14940,14940,14940,0
|
|
20240531,155400,25088440,14940,14940,14940,14940,0
|
|
20240531,155300,25088440,14940,14940,14940,14940,0
|
|
20240531,155200,25088440,14940,14940,14940,14940,0
|
|
20240531,155100,25088440,14940,14940,14940,14940,0
|
|
20240531,155000,25088440,14940,14940,14940,14940,0
|
|
20240531,154900,25088440,14940,14940,14940,14940,0
|
|
20240531,154800,25088440,14940,14940,14940,14940,0
|
|
20240531,154700,25088440,14940,14940,14940,14940,0
|
|
20240531,154600,25088440,14940,14940,14940,14940,0
|
|
20240531,154500,25088440,14940,14940,14940,14940,0
|
|
20240531,154400,25088440,14940,14940,14940,14940,0
|
|
20240531,154300,25088440,14940,14940,14940,14940,0
|
|
20240531,154200,25088440,14940,14940,14940,14940,0
|
|
20240531,154100,25088440,14940,14940,14940,14940,0
|
|
20240531,154000,25088440,14940,14940,14940,14940,0
|
|
20240531,153900,25088440,14940,14940,14940,14940,0
|
|
20240531,153800,25088440,14940,14940,14940,14940,0
|
|
20240531,153700,25088440,14940,14940,14940,14940,0
|
|
20240531,153600,25088440,14940,14940,14940,14940,0
|
|
20240531,153500,25088440,14940,14940,14940,14940,0
|
|
20240531,153400,25088440,14940,14940,14940,14940,56
|
|
20240531,153300,25088440,14940,14940,14940,14940,0
|
|
20240531,153200,25088440,14940,14940,14940,14940,0
|
|
20240531,153100,25088440,14940,14940,14940,14940,0
|
|
20240531,153000,25088440,14940,14940,14940,14940,56
|
|
20240531,152900,24251800,14940,14940,14940,14940,0
|
|
20240531,152800,24251800,14940,14940,14940,14940,0
|
|
20240531,152700,24251800,14940,14940,14940,14940,0
|
|
20240531,152600,24251800,14940,14940,14940,14940,0
|
|
20240531,152500,24251800,14940,14940,14940,14940,0
|
|
20240531,152400,24251800,14940,14940,14940,14940,0
|
|
20240531,152300,24251800,14940,14940,14940,14940,0
|
|
20240531,152200,24251800,14940,14940,14940,14940,0
|
|
20240531,152100,24251800,14940,14940,14940,14940,0
|
|
20240531,152000,24251800,14940,14940,14940,14940,0
|
|
20240531,151900,24251800,14940,14940,14940,14940,0
|
|
20240531,151800,24251800,14940,14940,14940,14940,2
|
|
20240531,151700,24221920,14940,14940,14940,14940,2
|
|
20240531,151600,24192040,14930,14930,14930,14930,0
|
|
20240531,151500,24192040,14930,14930,14930,14930,0
|
|
20240531,151400,24192040,14930,14930,14930,14930,0
|
|
20240531,151300,24192040,14930,14930,14930,14930,0
|
|
20240531,151200,24192040,14930,14930,14930,14930,2
|
|
20240531,151100,24162180,14930,14930,14930,14930,0
|
|
20240531,151000,24162180,14930,14930,14930,14930,0
|
|
20240531,150900,24162180,14930,14930,14930,14930,0
|
|
20240531,150800,24162180,14930,14930,14930,14930,0
|
|
20240531,150700,24162180,14930,14930,14930,14930,3
|
|
20240531,150600,24117390,14990,14990,14990,14990,10
|
|
20240531,150500,23967490,14930,14930,14930,14930,0
|
|
20240531,150400,23967490,14930,14930,14930,14930,0
|
|
20240531,150300,23967490,14930,14930,14930,14930,0
|
|
20240531,150200,23967490,14930,14930,14930,14930,0
|
|
20240531,150100,23967490,14930,14930,14930,14930,0
|
|
20240531,150000,23967490,14930,14930,14930,14930,0
|
|
20240531,145900,23967490,14930,14930,14930,14930,0
|
|
20240531,145800,23967490,14930,14930,14930,14930,0
|
|
20240531,145700,23967490,14930,14930,14930,14930,0
|
|
20240531,145600,23967490,14930,14930,14930,14930,0
|
|
20240531,145500,23967490,14930,14930,14930,14930,0
|
|
20240531,145400,23967490,14930,14930,14930,14930,0
|
|
20240531,145300,23967490,14930,14980,14980,14930,83
|
|
20240531,145200,22724780,14980,14980,14980,14980,0
|
|
20240531,145100,22724780,14980,14980,14980,14980,1
|
|
20240531,145000,22709800,14970,14980,14980,14970,2
|
|
20240531,144900,22679850,14930,14930,14930,14930,0
|
|
20240531,144800,22679850,14930,14930,14930,14930,0
|
|
20240531,144700,22679850,14930,14930,14930,14930,0
|
|
20240531,144600,22679850,14930,14930,14930,14930,0
|
|
20240531,144500,22679850,14930,14930,14930,14930,0
|
|
20240531,144400,22679850,14930,14930,14930,14930,0
|
|
20240531,144300,22679850,14930,14930,14930,14930,0
|
|
20240531,144200,22679850,14930,14930,14930,14930,0
|
|
20240531,144100,22679850,14930,14930,14930,14930,0
|
|
20240531,144000,22679850,14930,14930,14930,14930,0
|
|
20240531,143900,22679850,14930,14930,14930,14930,0
|
|
20240531,143800,22679850,14930,14930,14930,14930,0
|
|
20240531,143700,22679850,14930,14930,14930,14930,0
|
|
20240531,143600,22679850,14930,14930,14930,14930,0
|
|
20240531,143500,22679850,14930,14930,14930,14930,0
|
|
20240531,143400,22679850,14930,14930,14930,14930,0
|
|
20240531,143300,22679850,14930,14930,14930,14930,0
|
|
20240531,143200,22679850,14930,14930,14930,14930,0
|
|
20240531,143100,22679850,14930,14930,14930,14930,0
|
|
20240531,143000,22679850,14930,14930,14930,14930,0
|
|
20240531,142900,22679850,14930,14930,14930,14930,0
|
|
20240531,142800,22679850,14930,14930,14930,14930,0
|
|
20240531,142700,22679850,14930,14930,14930,14930,0
|
|
20240531,142600,22679850,14930,14930,14930,14930,0
|
|
20240531,142500,22679850,14930,14930,14930,14930,0
|
|
20240531,142400,22679850,14930,14930,14930,14930,0
|
|
20240531,142300,22679850,14930,14930,14930,14930,0
|
|
20240531,142200,22679850,14930,14930,14930,14930,0
|
|
20240531,142100,22679850,14930,14930,14930,14930,0
|
|
20240531,142000,22679850,14930,14930,14930,14930,0
|
|
20240531,141900,22679850,14930,14930,14930,14930,0
|
|
20240531,141800,22679850,14930,14930,14930,14930,0
|
|
20240531,141700,22679850,14930,14930,14930,14930,0
|
|
20240531,141600,22679850,14930,14930,14930,14930,0
|
|
20240531,141500,22679850,14930,14930,14930,14930,0
|
|
20240531,141400,22679850,14930,14930,14930,14930,0
|
|
20240531,141300,22679850,14930,14930,14930,14930,0
|
|
20240531,141200,22679850,14930,14930,14930,14930,0
|
|
20240531,141100,22679850,14930,14930,14930,14930,0
|
|
20240531,141000,22679850,14930,14930,14930,14930,0
|
|
20240531,140900,22679850,14930,14930,14930,14930,0
|
|
20240531,140800,22679850,14930,14930,14930,14930,0
|
|
20240531,140700,22679850,14930,14930,14930,14930,0
|
|
20240531,140600,22679850,14930,14930,14930,14930,0
|
|
20240531,140500,22679850,14930,14930,14930,14930,0
|
|
20240531,140400,22679850,14930,14930,14930,14930,0
|
|
20240531,140300,22679850,14930,14930,14930,14930,0
|
|
20240531,140200,22679850,14930,14930,14930,14930,0
|
|
20240531,140100,22679850,14930,14930,14930,14930,0
|
|
20240531,140000,22679850,14930,14930,14930,14930,0
|
|
20240531,135900,22679850,14930,14930,14930,14930,0
|
|
20240531,135800,22679850,14930,14930,14930,14930,0
|
|
20240531,135700,22679850,14930,14930,14930,14930,0
|
|
20240531,135600,22679850,14930,14930,14930,14930,2
|
|
20240531,135500,22649990,14930,14930,14930,14930,0
|
|
20240531,135400,22649990,14930,14930,14930,14930,0
|
|
20240531,135300,22649990,14930,14930,14930,14930,0
|
|
20240531,135200,22649990,14930,14930,14930,14930,0
|
|
20240531,135100,22649990,14930,14930,14930,14930,0
|
|
20240531,135000,22649990,14930,14930,14930,14930,33
|
|
20240531,134900,22157300,14930,14930,14930,14930,0
|
|
20240531,134800,22157300,14930,14930,14930,14930,0
|
|
20240531,134700,22157300,14930,14930,14930,14930,0
|
|
20240531,134600,22157300,14930,14930,14930,14930,0
|
|
20240531,134500,22157300,14930,14930,14930,14930,0
|
|
20240531,134400,22157300,14930,14930,14930,14930,0
|
|
20240531,134300,22157300,14930,14930,14930,14930,0
|
|
20240531,134200,22157300,14930,14930,14930,14930,0
|
|
20240531,134100,22157300,14930,14930,14930,14930,0
|
|
20240531,134000,22157300,14930,14930,14930,14930,0
|
|
20240531,133900,22157300,14930,14930,14930,14930,0
|
|
20240531,133800,22157300,14930,14930,14930,14930,0
|
|
20240531,133700,22157300,14930,14930,14930,14930,0
|
|
20240531,133600,22157300,14930,14930,14930,14930,0
|
|
20240531,133500,22157300,14930,14930,14930,14930,0
|
|
20240531,133400,22157300,14930,14930,14930,14930,0
|
|
20240531,133300,22157300,14930,14930,14930,14930,0
|
|
20240531,133200,22157300,14930,14930,14930,14930,0
|
|
20240531,133100,22157300,14930,14930,14930,14930,0
|
|
20240531,133000,22157300,14930,14930,14930,14930,0
|
|
20240531,132900,22157300,14930,14930,14930,14930,0
|
|
20240531,132800,22157300,14930,14930,14930,14930,0
|
|
20240531,132700,22157300,14930,14930,14930,14930,0
|
|
20240531,132600,22157300,14930,14930,14930,14930,0
|
|
20240531,132500,22157300,14930,14930,14930,14930,0
|
|
20240531,132400,22157300,14930,14930,14930,14930,0
|
|
20240531,132300,22157300,14930,14930,14930,14930,0
|
|
20240531,132200,22157300,14930,14930,14930,14930,0
|
|
20240531,132100,22157300,14930,14930,14930,14930,0
|
|
20240531,132000,22157300,14930,14930,14930,14930,0
|
|
20240531,131900,22157300,14930,14930,14930,14930,0
|
|
20240531,131800,22157300,14930,14930,14930,14930,0
|
|
20240531,131700,22157300,14930,14930,14930,14930,0
|
|
20240531,131600,22157300,14930,14930,14930,14930,0
|
|
20240531,131500,22157300,14930,14930,14930,14930,0
|
|
20240531,131400,22157300,14930,14930,14930,14930,0
|
|
20240531,131300,22157300,14930,14930,14930,14930,0
|
|
20240531,131200,22157300,14930,14930,14930,14930,0
|
|
20240531,131100,22157300,14930,14930,14930,14930,0
|
|
20240531,131000,22157300,14930,14930,14930,14930,0
|
|
20240531,130900,22157300,14930,14930,14930,14930,0
|
|
20240531,130800,22157300,14930,14930,14930,14930,0
|
|
20240531,130700,22157300,14930,14930,14930,14930,0
|
|
20240531,130600,22157300,14930,14930,14930,14930,0
|
|
20240531,130500,22157300,14930,14930,14930,14930,0
|
|
20240531,130400,22157300,14930,14930,14930,14930,0
|
|
20240531,130300,22157300,14930,14930,14930,14930,0
|
|
20240531,130200,22157300,14930,14930,14930,14930,0
|
|
20240531,130100,22157300,14930,14930,14930,14930,0
|
|
20240531,130000,22157300,14930,14930,14930,14930,0
|
|
20240531,125900,22157300,14930,14930,14930,14930,0
|
|
20240531,125800,22157300,14930,14930,14930,14930,0
|
|
20240531,125700,22157300,14930,14930,14930,14930,0
|
|
20240531,125600,22157300,14930,14930,14930,14930,0
|
|
20240531,125500,22157300,14930,14930,14930,14930,0
|
|
20240531,125400,22157300,14930,14930,14930,14930,0
|
|
20240531,125300,22157300,14930,14930,14930,14930,0
|
|
20240531,125200,22157300,14930,14930,14930,14930,0
|
|
20240531,125100,22157300,14930,14930,14930,14930,0
|
|
20240531,125000,22157300,14930,14930,14930,14930,0
|
|
20240531,124900,22157300,14930,14930,14930,14930,0
|
|
20240531,124800,22157300,14930,14930,14930,14930,0
|
|
20240531,124700,22157300,14930,14930,14930,14930,0
|
|
20240531,124600,22157300,14930,14930,14930,14930,0
|
|
20240531,124500,22157300,14930,14930,14930,14930,0
|
|
20240531,124400,22157300,14930,14930,14930,14930,0
|
|
20240531,124300,22157300,14930,14930,14930,14930,0
|
|
20240531,124200,22157300,14930,14930,14930,14930,0
|
|
20240531,124100,22157300,14930,14930,14930,14930,0
|
|
20240531,124000,22157300,14930,14930,14930,14930,0
|
|
20240531,123900,22157300,14930,14930,14930,14930,0
|
|
20240531,123800,22157300,14930,14930,14930,14930,0
|
|
20240531,123700,22157300,14930,14930,14930,14930,20
|
|
20240531,123600,21858700,14930,14930,14930,14930,0
|
|
20240531,123500,21858700,14930,14940,14940,14930,60
|
|
20240531,123400,20962840,14980,14980,14980,14980,0
|
|
20240531,123300,20962840,14980,14980,14980,14980,0
|
|
20240531,123200,20962840,14980,14980,14980,14980,0
|
|
20240531,123100,20962840,14980,14980,14980,14980,0
|
|
20240531,123000,20962840,14980,14980,14980,14980,2
|
|
20240531,122900,20932880,14940,14940,14940,14940,0
|
|
20240531,122800,20932880,14940,14940,14940,14940,0
|
|
20240531,122700,20932880,14940,14940,14940,14940,0
|
|
20240531,122600,20932880,14940,14940,14940,14940,0
|
|
20240531,122500,20932880,14940,14940,14940,14940,0
|
|
20240531,122400,20932880,14940,14940,14940,14940,0
|
|
20240531,122300,20932880,14940,14940,14940,14940,0
|
|
20240531,122200,20932880,14940,14940,14940,14940,0
|
|
20240531,122100,20932880,14940,14940,14940,14940,0
|
|
20240531,122000,20932880,14940,14940,14940,14940,0
|
|
20240531,121900,20932880,14940,14940,14940,14940,0
|
|
20240531,121800,20932880,14940,14940,14940,14940,0
|
|
20240531,121700,20932880,14940,14940,14940,14940,0
|
|
20240531,121600,20932880,14940,14940,14940,14940,0
|
|
20240531,121500,20932880,14940,14940,14940,14940,0
|
|
20240531,121400,20932880,14940,14940,14940,14940,0
|
|
20240531,121300,20932880,14940,14940,14940,14940,0
|
|
20240531,121200,20932880,14940,14940,14940,14940,0
|
|
20240531,121100,20932880,14940,14940,14940,14940,0
|
|
20240531,121000,20932880,14940,14940,14940,14940,0
|
|
20240531,120900,20932880,14940,14940,14940,14940,0
|
|
20240531,120800,20932880,14940,14940,14940,14940,0
|
|
20240531,120700,20932880,14940,14940,14940,14940,0
|
|
20240531,120600,20932880,14940,14940,14940,14940,0
|
|
20240531,120500,20932880,14940,14940,14940,14940,0
|
|
20240531,120400,20932880,14940,14940,14940,14940,0
|
|
20240531,120300,20932880,14940,14940,14940,14940,0
|
|
20240531,120200,20932880,14940,14960,14960,14940,6
|
|
20240531,120100,20843190,14960,14960,14960,14960,0
|
|
20240531,120000,20843190,14960,14970,14970,14960,4
|
|
20240531,115900,20783320,14980,14980,14980,14980,0
|
|
20240531,115800,20783320,14980,14980,14980,14980,0
|
|
20240531,115700,20783320,14980,14980,14980,14980,0
|
|
20240531,115600,20783320,14980,14980,14980,14980,0
|
|
20240531,115500,20783320,14980,14980,14980,14980,0
|
|
20240531,115400,20783320,14980,14980,14980,14980,0
|
|
20240531,115300,20783320,14980,14980,14980,14980,0
|
|
20240531,115200,20783320,14980,14980,14980,14980,0
|
|
20240531,115100,20783320,14980,14980,14980,14980,0
|
|
20240531,115000,20783320,14980,14980,14980,14980,0
|
|
20240531,114900,20783320,14980,14970,14980,14970,2
|
|
20240531,114800,20753370,14980,14980,14980,14980,3
|
|
20240531,114700,20708430,14920,14920,14920,14920,0
|
|
20240531,114600,20708430,14920,14920,14920,14920,0
|
|
20240531,114500,20708430,14920,14920,14920,14920,0
|
|
20240531,114400,20708430,14920,14920,14920,14920,0
|
|
20240531,114300,20708430,14920,14920,14920,14920,0
|
|
20240531,114200,20708430,14920,14920,14920,14920,0
|
|
20240531,114100,20708430,14920,14920,14920,14920,0
|
|
20240531,114000,20708430,14920,14920,14920,14920,0
|
|
20240531,113900,20708430,14920,14920,14920,14920,0
|
|
20240531,113800,20708430,14920,14920,14920,14920,0
|
|
20240531,113700,20708430,14920,14920,14920,14920,0
|
|
20240531,113600,20708430,14920,14920,14920,14920,0
|
|
20240531,113500,20708430,14920,14920,14920,14920,0
|
|
20240531,113400,20708430,14920,14920,14920,14920,0
|
|
20240531,113300,20708430,14920,14920,14920,14920,0
|
|
20240531,113200,20708430,14920,14920,14920,14920,0
|
|
20240531,113100,20708430,14920,14920,14920,14920,0
|
|
20240531,113000,20708430,14920,14920,14920,14920,0
|
|
20240531,112900,20708430,14920,14920,14920,14920,0
|
|
20240531,112800,20708430,14920,14920,14920,14920,0
|
|
20240531,112700,20708430,14920,14920,14920,14920,0
|
|
20240531,112600,20708430,14920,14920,14920,14920,0
|
|
20240531,112500,20708430,14920,14920,14920,14920,0
|
|
20240531,112400,20708430,14920,14920,14920,14920,0
|
|
20240531,112300,20708430,14920,14920,14920,14920,0
|
|
20240531,112200,20708430,14920,14920,14920,14920,0
|
|
20240531,112100,20708430,14920,14920,14920,14920,0
|
|
20240531,112000,20708430,14920,14920,14920,14920,0
|
|
20240531,111900,20708430,14920,14920,14920,14920,0
|
|
20240531,111800,20708430,14920,14920,14920,14920,0
|
|
20240531,111700,20708430,14920,14920,14920,14920,0
|
|
20240531,111600,20708430,14920,14950,14950,14920,37
|
|
20240531,111500,20155790,14950,14950,14950,14950,0
|
|
20240531,111400,20155790,14950,14950,14950,14950,0
|
|
20240531,111300,20155790,14950,14950,14950,14950,0
|
|
20240531,111200,20155790,14950,14950,14950,14950,0
|
|
20240531,111100,20155790,14950,14950,14950,14950,0
|
|
20240531,111000,20155790,14950,14950,14950,14950,0
|
|
20240531,110900,20155790,14950,14950,14950,14950,0
|
|
20240531,110800,20155790,14950,14950,14950,14950,0
|
|
20240531,110700,20155790,14950,14950,14950,14950,65
|
|
20240531,110600,19184040,14950,14950,14950,14950,1
|
|
20240531,110500,19169090,14960,14960,14960,14960,1
|
|
20240531,110400,19154130,14970,14970,14970,14970,0
|
|
20240531,110300,19154130,14970,14970,14970,14970,0
|
|
20240531,110200,19154130,14970,14970,14970,14970,0
|
|
20240531,110100,19154130,14970,14970,14970,14970,0
|
|
20240531,110000,19154130,14970,14970,14970,14970,0
|
|
20240531,105900,19154130,14970,14970,14970,14970,0
|
|
20240531,105800,19154130,14970,15000,15000,14970,12
|
|
20240531,105700,18974190,14950,14950,14950,14950,0
|
|
20240531,105600,18974190,14950,14950,14950,14950,0
|
|
20240531,105500,18974190,14950,14950,14950,14950,0
|
|
20240531,105400,18974190,14950,14950,14950,14950,0
|
|
20240531,105300,18974190,14950,14950,14950,14950,0
|
|
20240531,105200,18974190,14950,14950,14950,14950,0
|
|
20240531,105100,18974190,14950,14950,14950,14950,0
|
|
20240531,105000,18974190,14950,14950,14950,14950,0
|
|
20240531,104900,18974190,14950,14950,14950,14950,0
|
|
20240531,104800,18974190,14950,14950,14950,14950,0
|
|
20240531,104700,18974190,14950,14950,14950,14950,0
|
|
20240531,104600,18974190,14950,14950,14950,14950,0
|
|
20240531,104500,18974190,14950,14950,14950,14950,0
|
|
20240531,104400,18974190,14950,14950,14950,14950,0
|
|
20240531,104300,18974190,14950,14950,14950,14950,0
|
|
20240531,104200,18974190,14950,14960,14960,14950,24
|
|
20240531,104100,18615380,14960,14960,14960,14960,0
|
|
20240531,104000,18615380,14960,14960,14960,14960,0
|
|
20240531,103900,18615380,14960,14960,14960,14960,0
|
|
20240531,103800,18615380,14960,14960,14960,14960,0
|
|
20240531,103700,18615380,14960,14960,14960,14960,0
|
|
20240531,103600,18615380,14960,14960,14960,14960,0
|
|
20240531,103500,18615380,14960,14960,14960,14960,0
|
|
20240531,103400,18615380,14960,14980,14980,14960,7
|
|
20240531,103300,18510590,14990,14990,14990,14990,0
|
|
20240531,103200,18510590,14990,14990,14990,14990,0
|
|
20240531,103100,18510590,14990,14990,14990,14990,0
|
|
20240531,103000,18510590,14990,14990,14990,14990,0
|
|
20240531,102900,18510590,14990,14990,14990,14990,0
|
|
20240531,102800,18510590,14990,14990,14990,14990,0
|
|
20240531,102700,18510590,14990,14990,14990,14990,0
|
|
20240531,102600,18510590,14990,14990,14990,14990,0
|
|
20240531,102500,18510590,14990,14990,14990,14990,0
|
|
20240531,102400,18510590,14990,14990,14990,14990,0
|
|
20240531,102300,18510590,14990,14990,14990,14990,1
|
|
20240531,102200,18495600,14980,14980,14980,14980,0
|
|
20240531,102100,18495600,14980,14980,14980,14980,0
|
|
20240531,102000,18495600,14980,14990,14990,14980,3
|
|
20240531,101900,18450640,14990,14990,14990,14990,0
|
|
20240531,101800,18450640,14990,14980,14990,14950,19
|
|
20240531,101700,18166490,14990,14990,14990,14990,50
|
|
20240531,101600,17416990,14990,14990,14990,14990,0
|
|
20240531,101500,17416990,14990,14990,14990,14990,0
|
|
20240531,101400,17416990,14990,14990,14990,14990,0
|
|
20240531,101300,17416990,14990,14990,14990,14990,1
|
|
20240531,101200,17402000,15000,15000,15000,15000,3
|
|
20240531,101100,17357000,15000,15000,15000,15000,0
|
|
20240531,101000,17357000,15000,15000,15000,15000,0
|
|
20240531,100900,17357000,15000,15000,15000,15000,0
|
|
20240531,100800,17357000,15000,15000,15000,15000,0
|
|
20240531,100700,17357000,15000,15000,15000,15000,534
|
|
20240531,100600,9347000,15000,15000,15000,15000,0
|
|
20240531,100500,9347000,15000,15000,15000,15000,0
|
|
20240531,100400,9347000,15000,15000,15000,15000,125
|
|
20240531,100300,7472000,14950,14950,14950,14950,0
|
|
20240531,100200,7472000,14950,14950,14950,14950,0
|
|
20240531,100100,7472000,14950,14950,14950,14950,0
|
|
20240531,100000,7472000,14950,14950,14950,14950,15
|
|
20240531,095900,7247750,14920,14950,14950,14920,3
|
|
20240531,095800,7202930,14950,14950,14950,14920,3
|
|
20240531,095700,7158110,14910,14910,14910,14910,0
|
|
20240531,095600,7158110,14910,14910,14910,14910,0
|
|
20240531,095500,7158110,14910,14910,14910,14910,0
|
|
20240531,095400,7158110,14910,14910,14910,14910,0
|
|
20240531,095300,7158110,14910,14910,14910,14910,0
|
|
20240531,095200,7158110,14910,14910,14910,14910,0
|
|
20240531,095100,7158110,14910,14910,14910,14910,0
|
|
20240531,095000,7158110,14910,14910,14910,14910,0
|
|
20240531,094900,7158110,14910,14910,14910,14910,0
|
|
20240531,094800,7158110,14910,14910,14910,14910,0
|
|
20240531,094700,7158110,14910,14910,14910,14910,0
|
|
20240531,094600,7158110,14910,14910,14910,14910,0
|
|
20240531,094500,7158110,14910,14910,14910,14910,0
|
|
20240531,094400,7158110,14910,14910,14910,14910,2
|
|
20240531,094300,7128290,14950,14950,14950,14950,0
|
|
20240531,094200,7128290,14950,14950,14950,14950,0
|
|
20240531,094100,7128290,14950,14950,14950,14950,1
|
|
20240531,094000,7113340,14900,14900,14900,14900,0
|
|
20240531,093900,7113340,14900,14900,14900,14900,0
|
|
20240531,093800,7113340,14900,14900,14900,14900,0
|
|
20240531,093700,7113340,14900,14900,14900,14900,0
|
|
20240531,093600,7113340,14900,14950,14950,14900,7
|
|
20240531,093500,7008940,14950,14950,14950,14950,0
|
|
20240531,093400,7008940,14950,14950,14950,14950,0
|
|
20240531,093300,7008940,14950,14950,14950,14950,0
|
|
20240531,093200,7008940,14950,14950,14950,14950,0
|
|
20240531,093100,7008940,14950,14950,14950,14950,0
|
|
20240531,093000,7008940,14950,14950,14950,14950,0
|
|
20240531,092900,7008940,14950,14950,14950,14950,0
|
|
20240531,092800,7008940,14950,14950,14950,14950,0
|
|
20240531,092700,7008940,14950,14950,14950,14950,0
|
|
20240531,092600,7008940,14950,14950,14950,14950,0
|
|
20240531,092500,7008940,14950,14950,14950,14950,0
|
|
20240531,092400,7008940,14950,14950,14950,14950,0
|
|
20240531,092300,7008940,14950,14950,14950,14950,0
|
|
20240531,092200,7008940,14950,14950,14950,14950,0
|
|
20240531,092100,7008940,14950,14950,14950,14950,0
|
|
20240531,092000,7008940,14950,14950,14950,14950,0
|
|
20240531,091900,7008940,14950,14950,14950,14950,0
|
|
20240531,091800,7008940,14950,14950,14950,14950,0
|
|
20240531,091700,7008940,14950,14950,14950,14950,0
|
|
20240531,091600,7008940,14950,14950,14950,14950,0
|
|
20240531,091500,7008940,14950,14950,14950,14950,0
|
|
20240531,091400,7008940,14950,14950,14950,14950,0
|
|
20240531,091300,7008940,14950,14950,14950,14950,1
|
|
20240531,091200,6993990,14880,14880,14880,14880,390
|
|
20240531,091100,1190790,14950,14950,14950,14950,1
|
|
20240531,091000,1175840,14880,14880,14880,14880,0
|
|
20240531,090900,1175840,14880,14880,14880,14880,20
|
|
20240531,090800,878240,14880,14880,14880,14880,0
|
|
20240531,090700,878240,14880,14890,14890,14880,32
|
|
20240531,090600,402060,14880,14880,14880,14880,0
|
|
20240531,090500,402060,14880,14880,14880,14880,0
|
|
20240531,090400,402060,14880,14880,14880,14880,0
|
|
20240531,090300,402060,14880,14880,14880,14880,0
|
|
20240531,090200,402060,14880,14880,14880,14880,23
|
|
20240531,090100,59820,14880,14880,14880,14880,0
|
|
20240531,090000,59820,14880,14980,14980,14880,4
|