621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191800,140486860,7410,7410,7410,7410,1117
|
|
20240531,191700,140486860,7410,7410,7410,7410,0
|
|
20240531,191600,140486860,7410,7410,7410,7410,0
|
|
20240531,191500,140486860,7410,7410,7410,7410,0
|
|
20240531,191400,140486860,7410,7410,7410,7410,0
|
|
20240531,191300,140486860,7410,7410,7410,7410,0
|
|
20240531,191200,140486860,7410,7410,7410,7410,0
|
|
20240531,191100,140486860,7410,7410,7410,7410,0
|
|
20240531,191000,140486860,7410,7410,7410,7410,0
|
|
20240531,190900,140486860,7410,7410,7410,7410,0
|
|
20240531,190800,140486860,7410,7410,7410,7410,0
|
|
20240531,190700,140486860,7410,7410,7410,7410,0
|
|
20240531,190600,140486860,7410,7410,7410,7410,0
|
|
20240531,190500,140486860,7410,7410,7410,7410,0
|
|
20240531,190400,140486860,7410,7410,7410,7410,0
|
|
20240531,190300,140486860,7410,7410,7410,7410,0
|
|
20240531,190200,140486860,7410,7410,7410,7410,0
|
|
20240531,190100,140486860,7410,7410,7410,7410,0
|
|
20240531,190000,140486860,7410,7410,7410,7410,0
|
|
20240531,185900,140486860,7410,7410,7410,7410,0
|
|
20240531,185800,140486860,7410,7410,7410,7410,0
|
|
20240531,185700,140486860,7410,7410,7410,7410,0
|
|
20240531,185600,140486860,7410,7410,7410,7410,0
|
|
20240531,185500,140486860,7410,7410,7410,7410,0
|
|
20240531,185400,140486860,7410,7410,7410,7410,0
|
|
20240531,185300,140486860,7410,7410,7410,7410,0
|
|
20240531,185200,140486860,7410,7410,7410,7410,0
|
|
20240531,185100,140486860,7410,7410,7410,7410,0
|
|
20240531,185000,140486860,7410,7410,7410,7410,0
|
|
20240531,184900,140486860,7410,7410,7410,7410,0
|
|
20240531,184800,140486860,7410,7410,7410,7410,1117
|
|
20240531,184700,140486860,7410,7410,7410,7410,0
|
|
20240531,184600,140486860,7410,7410,7410,7410,0
|
|
20240531,184500,140486860,7410,7410,7410,7410,0
|
|
20240531,184400,140486860,7410,7410,7410,7410,0
|
|
20240531,184300,140486860,7410,7410,7410,7410,0
|
|
20240531,184200,140486860,7410,7410,7410,7410,0
|
|
20240531,184100,140486860,7410,7410,7410,7410,0
|
|
20240531,184000,140486860,7410,7410,7410,7410,0
|
|
20240531,183900,140486860,7410,7410,7410,7410,0
|
|
20240531,183800,140486860,7410,7410,7410,7410,0
|
|
20240531,183700,140486860,7410,7410,7410,7410,0
|
|
20240531,183600,140486860,7410,7410,7410,7410,0
|
|
20240531,183500,140486860,7410,7410,7410,7410,0
|
|
20240531,183400,140486860,7410,7410,7410,7410,0
|
|
20240531,183300,140486860,7410,7410,7410,7410,0
|
|
20240531,183200,140486860,7410,7410,7410,7410,0
|
|
20240531,183100,140486860,7410,7410,7410,7410,0
|
|
20240531,183000,140486860,7410,7410,7410,7410,0
|
|
20240531,182900,140486860,7410,7410,7410,7410,0
|
|
20240531,182800,140486860,7410,7410,7410,7410,0
|
|
20240531,182700,140486860,7410,7410,7410,7410,0
|
|
20240531,182600,140486860,7410,7410,7410,7410,0
|
|
20240531,182500,140486860,7410,7410,7410,7410,0
|
|
20240531,182400,140486860,7410,7410,7410,7410,0
|
|
20240531,182300,140486860,7410,7410,7410,7410,0
|
|
20240531,182200,140486860,7410,7410,7410,7410,0
|
|
20240531,182100,140486860,7410,7410,7410,7410,0
|
|
20240531,182000,140486860,7410,7410,7410,7410,0
|
|
20240531,181900,140486860,7410,7410,7410,7410,0
|
|
20240531,181800,140486860,7410,7410,7410,7410,1117
|
|
20240531,181700,140486860,7410,7410,7410,7410,0
|
|
20240531,181600,140486860,7410,7410,7410,7410,0
|
|
20240531,181500,140486860,7410,7410,7410,7410,0
|
|
20240531,181400,140486860,7410,7410,7410,7410,0
|
|
20240531,181300,140486860,7410,7410,7410,7410,0
|
|
20240531,181200,140486860,7410,7410,7410,7410,0
|
|
20240531,181100,140486860,7410,7410,7410,7410,0
|
|
20240531,181000,140486860,7410,7410,7410,7410,0
|
|
20240531,180900,140486860,7410,7410,7410,7410,0
|
|
20240531,180800,140486860,7410,7410,7410,7410,0
|
|
20240531,180700,140486860,7410,7410,7410,7410,0
|
|
20240531,180600,140486860,7410,7410,7410,7410,0
|
|
20240531,180500,140486860,7410,7410,7410,7410,0
|
|
20240531,180400,140486860,7410,7410,7410,7410,0
|
|
20240531,180300,140486860,7410,7410,7410,7410,0
|
|
20240531,180200,140486860,7410,7410,7410,7410,0
|
|
20240531,180100,140486860,7410,7410,7410,7410,0
|
|
20240531,180000,140486860,7410,7410,7410,7410,0
|
|
20240531,175900,140486860,7410,7410,7410,7410,0
|
|
20240531,175800,140486860,7410,7410,7410,7410,0
|
|
20240531,175700,140486860,7410,7410,7410,7410,0
|
|
20240531,175600,140486860,7410,7410,7410,7410,0
|
|
20240531,175500,140486860,7410,7410,7410,7410,0
|
|
20240531,175400,140486860,7410,7410,7410,7410,0
|
|
20240531,175300,140486860,7410,7410,7410,7410,0
|
|
20240531,175200,140486860,7410,7410,7410,7410,0
|
|
20240531,175100,140486860,7410,7410,7410,7410,0
|
|
20240531,175000,140486860,7410,7410,7410,7410,0
|
|
20240531,174900,140486860,7410,7410,7410,7410,0
|
|
20240531,174800,140486860,7410,7410,7410,7410,1117
|
|
20240531,174700,140486860,7410,7410,7410,7410,0
|
|
20240531,174600,140486860,7410,7410,7410,7410,0
|
|
20240531,174500,140486860,7410,7410,7410,7410,0
|
|
20240531,174400,140486860,7410,7410,7410,7410,0
|
|
20240531,174300,140486860,7410,7410,7410,7410,0
|
|
20240531,174200,140486860,7410,7410,7410,7410,0
|
|
20240531,174100,140486860,7410,7410,7410,7410,0
|
|
20240531,174000,140486860,7410,7410,7410,7410,0
|
|
20240531,173900,140486860,7410,7410,7410,7410,0
|
|
20240531,173800,140486860,7410,7410,7410,7410,0
|
|
20240531,173700,140486860,7410,7410,7410,7410,0
|
|
20240531,173600,140486860,7410,7410,7410,7410,0
|
|
20240531,173500,140486860,7410,7410,7410,7410,0
|
|
20240531,173400,140486860,7410,7410,7410,7410,0
|
|
20240531,173300,140486860,7410,7410,7410,7410,0
|
|
20240531,173200,140486860,7410,7410,7410,7410,0
|
|
20240531,173100,140486860,7410,7410,7410,7410,0
|
|
20240531,173000,140486860,7410,7410,7410,7410,0
|
|
20240531,172900,140486860,7410,7410,7410,7410,0
|
|
20240531,172800,140486860,7410,7410,7410,7410,0
|
|
20240531,172700,140486860,7410,7410,7410,7410,0
|
|
20240531,172600,140486860,7410,7410,7410,7410,0
|
|
20240531,172500,140486860,7410,7410,7410,7410,0
|
|
20240531,172400,140486860,7410,7410,7410,7410,0
|
|
20240531,172300,140486860,7410,7410,7410,7410,0
|
|
20240531,172200,140486860,7410,7410,7410,7410,0
|
|
20240531,172100,140486860,7410,7410,7410,7410,0
|
|
20240531,172000,140486860,7410,7410,7410,7410,0
|
|
20240531,171900,140486860,7410,7410,7410,7410,0
|
|
20240531,171800,140486860,7410,7410,7410,7410,1117
|
|
20240531,171700,140486860,7410,7410,7410,7410,0
|
|
20240531,171600,140486860,7410,7410,7410,7410,0
|
|
20240531,171500,140486860,7410,7410,7410,7410,0
|
|
20240531,171400,140486860,7410,7410,7410,7410,0
|
|
20240531,171300,140486860,7410,7410,7410,7410,0
|
|
20240531,171200,140486860,7410,7410,7410,7410,0
|
|
20240531,171100,140486860,7410,7410,7410,7410,0
|
|
20240531,171000,140486860,7410,7410,7410,7410,0
|
|
20240531,170900,140486860,7410,7410,7410,7410,0
|
|
20240531,170800,140486860,7410,7410,7410,7410,0
|
|
20240531,170700,140486860,7410,7410,7410,7410,0
|
|
20240531,170600,140486860,7410,7410,7410,7410,0
|
|
20240531,170500,140486860,7410,7410,7410,7410,0
|
|
20240531,170400,140486860,7410,7410,7410,7410,0
|
|
20240531,170300,140486860,7410,7410,7410,7410,0
|
|
20240531,170200,140486860,7410,7410,7410,7410,0
|
|
20240531,170100,140486860,7410,7410,7410,7410,0
|
|
20240531,170000,140486860,7410,7410,7410,7410,0
|
|
20240531,165900,140486860,7410,7410,7410,7410,0
|
|
20240531,165800,140486860,7410,7410,7410,7410,0
|
|
20240531,165700,140486860,7410,7410,7410,7410,0
|
|
20240531,165600,140486860,7410,7410,7410,7410,0
|
|
20240531,165500,140486860,7410,7410,7410,7410,0
|
|
20240531,165400,140486860,7410,7410,7410,7410,0
|
|
20240531,165300,140486860,7410,7410,7410,7410,0
|
|
20240531,165200,140486860,7410,7410,7410,7410,0
|
|
20240531,165100,140486860,7410,7410,7410,7410,0
|
|
20240531,165000,140486860,7410,7410,7410,7410,0
|
|
20240531,164900,140486860,7410,7410,7410,7410,0
|
|
20240531,164800,140486860,7410,7410,7410,7410,1117
|
|
20240531,164700,140486860,7410,7410,7410,7410,0
|
|
20240531,164600,140486860,7410,7410,7410,7410,0
|
|
20240531,164500,140486860,7410,7410,7410,7410,0
|
|
20240531,164400,140486860,7410,7410,7410,7410,0
|
|
20240531,164300,140486860,7410,7410,7410,7410,0
|
|
20240531,164200,140486860,7410,7410,7410,7410,0
|
|
20240531,164100,140486860,7410,7410,7410,7410,0
|
|
20240531,164000,140486860,7410,7410,7410,7410,0
|
|
20240531,163900,140486860,7410,7410,7410,7410,0
|
|
20240531,163800,140486860,7410,7410,7410,7410,0
|
|
20240531,163700,140486860,7410,7410,7410,7410,0
|
|
20240531,163600,140486860,7410,7410,7410,7410,0
|
|
20240531,163500,140486860,7410,7410,7410,7410,0
|
|
20240531,163400,140486860,7410,7410,7410,7410,0
|
|
20240531,163300,140486860,7410,7410,7410,7410,0
|
|
20240531,163200,140486860,7410,7410,7410,7410,0
|
|
20240531,163100,140486860,7410,7410,7410,7410,0
|
|
20240531,163000,140486860,7410,7410,7410,7410,0
|
|
20240531,162900,140486860,7410,7410,7410,7410,0
|
|
20240531,162800,140486860,7410,7410,7410,7410,0
|
|
20240531,162700,140486860,7410,7410,7410,7410,0
|
|
20240531,162600,140486860,7410,7410,7410,7410,0
|
|
20240531,162500,140486860,7410,7410,7410,7410,0
|
|
20240531,162400,140486860,7410,7410,7410,7410,0
|
|
20240531,162300,140486860,7410,7410,7410,7410,0
|
|
20240531,162200,140486860,7410,7410,7410,7410,0
|
|
20240531,162100,140486860,7410,7410,7410,7410,0
|
|
20240531,162000,140486860,7410,7410,7410,7410,0
|
|
20240531,161900,140486860,7410,7410,7410,7410,0
|
|
20240531,161800,140486860,7410,7410,7410,7410,1117
|
|
20240531,161700,140486860,7410,7410,7410,7410,0
|
|
20240531,161600,140486860,7410,7410,7410,7410,0
|
|
20240531,161500,140486860,7410,7410,7410,7410,0
|
|
20240531,161400,140486860,7410,7410,7410,7410,0
|
|
20240531,161300,140486860,7410,7410,7410,7410,0
|
|
20240531,161200,140486860,7410,7410,7410,7410,0
|
|
20240531,161100,140486860,7410,7410,7410,7410,0
|
|
20240531,161000,140486860,7410,7410,7410,7410,0
|
|
20240531,160900,140486860,7410,7410,7410,7410,0
|
|
20240531,160800,140486860,7410,7410,7410,7410,0
|
|
20240531,160700,140486860,7410,7410,7410,7410,0
|
|
20240531,160600,140486860,7410,7410,7410,7410,0
|
|
20240531,160500,140486860,7410,7410,7410,7410,0
|
|
20240531,160400,140486860,7410,7410,7410,7410,0
|
|
20240531,160300,140486860,7410,7410,7410,7410,0
|
|
20240531,160200,140486860,7410,7410,7410,7410,0
|
|
20240531,160100,140486860,7410,7410,7410,7410,0
|
|
20240531,160000,140486860,7410,7410,7410,7410,0
|
|
20240531,155900,140486860,7410,7410,7410,7410,0
|
|
20240531,155800,140486860,7410,7410,7410,7410,0
|
|
20240531,155700,140486860,7410,7410,7410,7410,0
|
|
20240531,155600,140486860,7410,7410,7410,7410,0
|
|
20240531,155500,140486860,7410,7410,7410,7410,0
|
|
20240531,155400,140486860,7410,7410,7410,7410,0
|
|
20240531,155300,140486860,7410,7410,7410,7410,0
|
|
20240531,155200,140486860,7410,7410,7410,7410,0
|
|
20240531,155100,140486860,7410,7410,7410,7410,0
|
|
20240531,155000,140486860,7410,7410,7410,7410,0
|
|
20240531,154900,140486860,7410,7410,7410,7410,0
|
|
20240531,154800,140486860,7410,7410,7410,7410,1117
|
|
20240531,154700,140486860,7410,7410,7410,7410,0
|
|
20240531,154600,140486860,7410,7410,7410,7410,0
|
|
20240531,154500,140486860,7410,7410,7410,7410,0
|
|
20240531,154400,140486860,7410,7410,7410,7410,0
|
|
20240531,154300,140486860,7410,7410,7410,7410,0
|
|
20240531,154200,140486860,7410,7410,7410,7410,0
|
|
20240531,154100,140486860,7410,7410,7410,7410,0
|
|
20240531,154000,140486860,7410,7410,7410,7410,0
|
|
20240531,153900,140486860,7410,7410,7410,7410,0
|
|
20240531,153800,140486860,7410,7410,7410,7410,0
|
|
20240531,153700,140486860,7410,7410,7410,7410,0
|
|
20240531,153600,140486860,7410,7410,7410,7410,0
|
|
20240531,153500,140486860,7410,7410,7410,7410,0
|
|
20240531,153400,140486860,7410,7410,7410,7410,0
|
|
20240531,153300,140486860,7410,7410,7410,7410,0
|
|
20240531,153200,140486860,7410,7410,7410,7410,0
|
|
20240531,153100,140486860,7410,7410,7410,7410,0
|
|
20240531,153000,140486860,7410,7410,7410,7410,1117
|
|
20240531,152900,132209890,7400,7400,7400,7400,0
|
|
20240531,152800,132209890,7400,7400,7400,7400,0
|
|
20240531,152700,132209890,7400,7400,7400,7400,0
|
|
20240531,152600,132209890,7400,7400,7400,7400,0
|
|
20240531,152500,132209890,7400,7400,7400,7400,0
|
|
20240531,152400,132209890,7400,7400,7400,7400,0
|
|
20240531,152300,132209890,7400,7400,7400,7400,0
|
|
20240531,152200,132209890,7400,7400,7400,7400,0
|
|
20240531,152100,132209890,7400,7400,7400,7400,0
|
|
20240531,152000,132209890,7400,7400,7400,7400,0
|
|
20240531,151900,132209890,7400,7380,7400,7380,195
|
|
20240531,151800,130767190,7400,7380,7400,7370,42
|
|
20240531,151700,130457460,7380,7360,7380,7360,216
|
|
20240531,151600,128863420,7350,7350,7350,7350,0
|
|
20240531,151500,128863420,7350,7350,7350,7350,0
|
|
20240531,151400,128863420,7350,7350,7350,7350,0
|
|
20240531,151300,128863420,7350,7350,7350,7350,6
|
|
20240531,151200,128819320,7350,7350,7350,7350,1
|
|
20240531,151100,128811970,7350,7370,7370,7350,2000
|
|
20240531,151000,114106720,7380,7380,7380,7380,0
|
|
20240531,150900,114106720,7380,7380,7380,7380,50
|
|
20240531,150800,113737720,7380,7370,7380,7370,49
|
|
20240531,150700,113376290,7370,7370,7370,7370,40
|
|
20240531,150600,113081490,7350,7350,7350,7350,0
|
|
20240531,150500,113081490,7350,7370,7370,7350,882
|
|
20240531,150400,106591890,7370,7380,7380,7370,175
|
|
20240531,150300,105301940,7380,7390,7390,7380,13
|
|
20240531,150200,105205990,7390,7390,7390,7390,0
|
|
20240531,150100,105205990,7390,7390,7390,7390,0
|
|
20240531,150000,105205990,7390,7390,7390,7390,0
|
|
20240531,145900,105205990,7390,7390,7390,7390,0
|
|
20240531,145800,105205990,7390,7390,7390,7390,0
|
|
20240531,145700,105205990,7390,7390,7390,7390,0
|
|
20240531,145600,105205990,7390,7390,7390,7390,0
|
|
20240531,145500,105205990,7390,7390,7390,7390,0
|
|
20240531,145400,105205990,7390,7390,7390,7390,0
|
|
20240531,145300,105205990,7390,7390,7390,7390,0
|
|
20240531,145200,105205990,7390,7390,7390,7390,0
|
|
20240531,145100,105205990,7390,7390,7390,7390,0
|
|
20240531,145000,105205990,7390,7390,7390,7390,0
|
|
20240531,144900,105205990,7390,7390,7390,7390,0
|
|
20240531,144800,105205990,7390,7390,7390,7390,0
|
|
20240531,144700,105205990,7390,7390,7390,7390,0
|
|
20240531,144600,105205990,7390,7390,7390,7390,0
|
|
20240531,144500,105205990,7390,7390,7390,7390,41
|
|
20240531,144400,104903000,7390,7390,7390,7390,0
|
|
20240531,144300,104903000,7390,7390,7390,7390,0
|
|
20240531,144200,104903000,7390,7390,7390,7390,0
|
|
20240531,144100,104903000,7390,7390,7390,7390,0
|
|
20240531,144000,104903000,7390,7390,7390,7390,1
|
|
20240531,143900,104895610,7380,7380,7380,7380,0
|
|
20240531,143800,104895610,7380,7380,7380,7380,0
|
|
20240531,143700,104895610,7380,7380,7380,7380,0
|
|
20240531,143600,104895610,7380,7380,7380,7380,0
|
|
20240531,143500,104895610,7380,7380,7380,7380,0
|
|
20240531,143400,104895610,7380,7380,7380,7380,0
|
|
20240531,143300,104895610,7380,7380,7380,7380,0
|
|
20240531,143200,104895610,7380,7380,7380,7380,0
|
|
20240531,143100,104895610,7380,7380,7380,7380,100
|
|
20240531,143000,104157610,7380,7380,7380,7380,0
|
|
20240531,142900,104157610,7380,7380,7380,7380,0
|
|
20240531,142800,104157610,7380,7380,7380,7380,0
|
|
20240531,142700,104157610,7380,7380,7380,7380,68
|
|
20240531,142600,103655770,7390,7390,7390,7390,0
|
|
20240531,142500,103655770,7390,7390,7390,7390,0
|
|
20240531,142400,103655770,7390,7380,7390,7380,33
|
|
20240531,142300,103412220,7360,7360,7360,7360,0
|
|
20240531,142200,103412220,7360,7380,7380,7360,127
|
|
20240531,142100,102475500,7390,7370,7390,7350,441
|
|
20240531,142000,99231950,7350,7350,7350,7350,0
|
|
20240531,141900,99231950,7350,7350,7350,7350,0
|
|
20240531,141800,99231950,7350,7350,7350,7350,200
|
|
20240531,141700,97761950,7360,7360,7360,7360,385
|
|
20240531,141600,94928350,7400,7390,7400,7350,1839
|
|
20240531,141500,81378450,7420,7420,7420,7420,0
|
|
20240531,141400,81378450,7420,7420,7420,7420,0
|
|
20240531,141300,81378450,7420,7420,7420,7420,0
|
|
20240531,141200,81378450,7420,7420,7420,7420,0
|
|
20240531,141100,81378450,7420,7420,7420,7420,0
|
|
20240531,141000,81378450,7420,7420,7420,7420,0
|
|
20240531,140900,81378450,7420,7420,7420,7420,0
|
|
20240531,140800,81378450,7420,7420,7420,7420,0
|
|
20240531,140700,81378450,7420,7420,7420,7420,0
|
|
20240531,140600,81378450,7420,7420,7420,7420,0
|
|
20240531,140500,81378450,7420,7420,7420,7420,0
|
|
20240531,140400,81378450,7420,7420,7420,7420,0
|
|
20240531,140300,81378450,7420,7420,7420,7420,0
|
|
20240531,140200,81378450,7420,7420,7420,7420,0
|
|
20240531,140100,81378450,7420,7420,7420,7420,0
|
|
20240531,140000,81378450,7420,7420,7420,7420,0
|
|
20240531,135900,81378450,7420,7420,7420,7420,13
|
|
20240531,135800,81281990,7420,7420,7420,7420,0
|
|
20240531,135700,81281990,7420,7420,7420,7420,0
|
|
20240531,135600,81281990,7420,7420,7420,7420,27
|
|
20240531,135500,81081650,7370,7370,7370,7370,0
|
|
20240531,135400,81081650,7370,7370,7370,7370,0
|
|
20240531,135300,81081650,7370,7370,7370,7370,0
|
|
20240531,135200,81081650,7370,7370,7370,7370,0
|
|
20240531,135100,81081650,7370,7370,7370,7370,0
|
|
20240531,135000,81081650,7370,7370,7370,7370,0
|
|
20240531,134900,81081650,7370,7370,7370,7370,0
|
|
20240531,134800,81081650,7370,7370,7370,7370,0
|
|
20240531,134700,81081650,7370,7370,7370,7370,0
|
|
20240531,134600,81081650,7370,7370,7370,7370,0
|
|
20240531,134500,81081650,7370,7400,7400,7370,30
|
|
20240531,134400,80860520,7420,7420,7420,7420,0
|
|
20240531,134300,80860520,7420,7420,7420,7420,0
|
|
20240531,134200,80860520,7420,7420,7420,7420,0
|
|
20240531,134100,80860520,7420,7420,7420,7420,0
|
|
20240531,134000,80860520,7420,7420,7420,7420,0
|
|
20240531,133900,80860520,7420,7420,7420,7420,0
|
|
20240531,133800,80860520,7420,7420,7420,7420,0
|
|
20240531,133700,80860520,7420,7420,7420,7420,0
|
|
20240531,133600,80860520,7420,7420,7420,7420,0
|
|
20240531,133500,80860520,7420,7390,7420,7370,484
|
|
20240531,133400,77293160,7380,7380,7380,7380,0
|
|
20240531,133300,77293160,7380,7380,7380,7380,0
|
|
20240531,133200,77293160,7380,7390,7390,7380,58
|
|
20240531,133100,76865020,7420,7420,7420,7420,0
|
|
20240531,133000,76865020,7420,7420,7420,7420,0
|
|
20240531,132900,76865020,7420,7420,7420,7420,0
|
|
20240531,132800,76865020,7420,7420,7420,7420,0
|
|
20240531,132700,76865020,7420,7420,7420,7420,2
|
|
20240531,132600,76850180,7420,7420,7420,7420,0
|
|
20240531,132500,76850180,7420,7420,7420,7420,0
|
|
20240531,132400,76850180,7420,7420,7420,7420,7
|
|
20240531,132300,76798240,7420,7420,7420,7420,0
|
|
20240531,132200,76798240,7420,7420,7420,7420,0
|
|
20240531,132100,76798240,7420,7420,7420,7420,0
|
|
20240531,132000,76798240,7420,7390,7420,7380,33
|
|
20240531,131900,76554610,7380,7390,7390,7380,10
|
|
20240531,131800,76480780,7420,7390,7420,7390,20
|
|
20240531,131700,76332680,7390,7390,7390,7390,17
|
|
20240531,131600,76207050,7390,7390,7390,7390,0
|
|
20240531,131500,76207050,7390,7390,7390,7390,0
|
|
20240531,131400,76207050,7390,7390,7390,7390,300
|
|
20240531,131300,73990050,7390,7390,7390,7390,0
|
|
20240531,131200,73990050,7390,7390,7390,7390,0
|
|
20240531,131100,73990050,7390,7390,7390,7390,0
|
|
20240531,131000,73990050,7390,7390,7390,7390,0
|
|
20240531,130900,73990050,7390,7390,7390,7390,0
|
|
20240531,130800,73990050,7390,7360,7390,7360,2
|
|
20240531,130700,73975300,7360,7360,7360,7360,0
|
|
20240531,130600,73975300,7360,7360,7360,7360,0
|
|
20240531,130500,73975300,7360,7360,7360,7360,1
|
|
20240531,130400,73967940,7390,7360,7390,7360,2
|
|
20240531,130300,73953190,7360,7360,7360,7360,0
|
|
20240531,130200,73953190,7360,7360,7360,7360,75
|
|
20240531,130100,73401190,7360,7360,7360,7360,27
|
|
20240531,130000,73202470,7390,7360,7390,7360,2
|
|
20240531,125900,73187720,7360,7360,7360,7360,0
|
|
20240531,125800,73187720,7360,7370,7370,7360,31
|
|
20240531,125700,72959530,7380,7380,7380,7380,0
|
|
20240531,125600,72959530,7380,7380,7380,7380,1
|
|
20240531,125500,72952150,7400,7400,7400,7400,0
|
|
20240531,125400,72952150,7400,7400,7400,7400,0
|
|
20240531,125300,72952150,7400,7400,7400,7400,0
|
|
20240531,125200,72952150,7400,7400,7400,7400,3
|
|
20240531,125100,72929950,7360,7390,7390,7350,3865
|
|
20240531,125000,44474430,7430,7430,7430,7430,0
|
|
20240531,124900,44474430,7430,7430,7430,7430,0
|
|
20240531,124800,44474430,7430,7430,7430,7430,0
|
|
20240531,124700,44474430,7430,7430,7430,7430,0
|
|
20240531,124600,44474430,7430,7430,7430,7430,3
|
|
20240531,124500,44452140,7430,7430,7430,7430,0
|
|
20240531,124400,44452140,7430,7430,7430,7430,0
|
|
20240531,124300,44452140,7430,7430,7430,7430,0
|
|
20240531,124200,44452140,7430,7430,7430,7430,0
|
|
20240531,124100,44452140,7430,7430,7430,7430,0
|
|
20240531,124000,44452140,7430,7430,7430,7430,0
|
|
20240531,123900,44452140,7430,7430,7430,7430,0
|
|
20240531,123800,44452140,7430,7430,7430,7430,0
|
|
20240531,123700,44452140,7430,7430,7430,7430,0
|
|
20240531,123600,44452140,7430,7430,7430,7430,1
|
|
20240531,123500,44444710,7430,7430,7430,7430,0
|
|
20240531,123400,44444710,7430,7430,7430,7430,0
|
|
20240531,123300,44444710,7430,7430,7430,7430,0
|
|
20240531,123200,44444710,7430,7430,7430,7430,0
|
|
20240531,123100,44444710,7430,7380,7430,7380,2
|
|
20240531,123000,44429900,7380,7380,7380,7380,0
|
|
20240531,122900,44429900,7380,7380,7380,7380,2
|
|
20240531,122800,44415140,7380,7410,7410,7380,414
|
|
20240531,122700,41354920,7430,7430,7430,7430,0
|
|
20240531,122600,41354920,7430,7430,7430,7430,0
|
|
20240531,122500,41354920,7430,7430,7430,7430,0
|
|
20240531,122400,41354920,7430,7430,7430,7430,0
|
|
20240531,122300,41354920,7430,7430,7430,7430,0
|
|
20240531,122200,41354920,7430,7430,7430,7430,0
|
|
20240531,122100,41354920,7430,7430,7430,7430,0
|
|
20240531,122000,41354920,7430,7430,7430,7430,0
|
|
20240531,121900,41354920,7430,7430,7430,7430,0
|
|
20240531,121800,41354920,7430,7430,7430,7430,0
|
|
20240531,121700,41354920,7430,7430,7430,7430,0
|
|
20240531,121600,41354920,7430,7430,7430,7430,0
|
|
20240531,121500,41354920,7430,7430,7430,7430,0
|
|
20240531,121400,41354920,7430,7430,7430,7430,0
|
|
20240531,121300,41354920,7430,7430,7430,7430,0
|
|
20240531,121200,41354920,7430,7430,7430,7430,0
|
|
20240531,121100,41354920,7430,7430,7430,7430,0
|
|
20240531,121000,41354920,7430,7430,7430,7430,0
|
|
20240531,120900,41354920,7430,7430,7430,7430,0
|
|
20240531,120800,41354920,7430,7430,7430,7430,0
|
|
20240531,120700,41354920,7430,7430,7430,7430,0
|
|
20240531,120600,41354920,7430,7430,7430,7430,0
|
|
20240531,120500,41354920,7430,7430,7430,7430,0
|
|
20240531,120400,41354920,7430,7430,7430,7430,0
|
|
20240531,120300,41354920,7430,7430,7430,7430,0
|
|
20240531,120200,41354920,7430,7430,7430,7430,0
|
|
20240531,120100,41354920,7430,7430,7430,7430,0
|
|
20240531,120000,41354920,7430,7430,7430,7430,0
|
|
20240531,115900,41354920,7430,7430,7430,7430,0
|
|
20240531,115800,41354920,7430,7430,7430,7430,0
|
|
20240531,115700,41354920,7430,7430,7430,7430,0
|
|
20240531,115600,41354920,7430,7430,7430,7430,0
|
|
20240531,115500,41354920,7430,7430,7430,7430,0
|
|
20240531,115400,41354920,7430,7430,7430,7430,0
|
|
20240531,115300,41354920,7430,7430,7430,7430,0
|
|
20240531,115200,41354920,7430,7430,7430,7430,0
|
|
20240531,115100,41354920,7430,7430,7430,7430,0
|
|
20240531,115000,41354920,7430,7430,7430,7430,0
|
|
20240531,114900,41354920,7430,7430,7430,7430,0
|
|
20240531,114800,41354920,7430,7430,7430,7430,0
|
|
20240531,114700,41354920,7430,7430,7430,7430,0
|
|
20240531,114600,41354920,7430,7430,7430,7430,0
|
|
20240531,114500,41354920,7430,7430,7430,7430,0
|
|
20240531,114400,41354920,7430,7430,7430,7430,0
|
|
20240531,114300,41354920,7430,7430,7430,7430,0
|
|
20240531,114200,41354920,7430,7430,7430,7430,0
|
|
20240531,114100,41354920,7430,7430,7430,7430,0
|
|
20240531,114000,41354920,7430,7430,7430,7430,0
|
|
20240531,113900,41354920,7430,7430,7430,7430,0
|
|
20240531,113800,41354920,7430,7430,7430,7430,0
|
|
20240531,113700,41354920,7430,7430,7430,7430,0
|
|
20240531,113600,41354920,7430,7430,7430,7430,0
|
|
20240531,113500,41354920,7430,7430,7430,7430,0
|
|
20240531,113400,41354920,7430,7430,7430,7430,6
|
|
20240531,113300,41310340,7430,7430,7430,7430,0
|
|
20240531,113200,41310340,7430,7430,7430,7430,0
|
|
20240531,113100,41310340,7430,7430,7430,7430,28
|
|
20240531,113000,41102300,7400,7400,7400,7400,0
|
|
20240531,112900,41102300,7400,7430,7430,7400,55
|
|
20240531,112800,40694460,7400,7400,7400,7400,0
|
|
20240531,112700,40694460,7400,7400,7400,7400,0
|
|
20240531,112600,40694460,7400,7400,7400,7400,0
|
|
20240531,112500,40694460,7400,7400,7400,7400,0
|
|
20240531,112400,40694460,7400,7400,7400,7400,0
|
|
20240531,112300,40694460,7400,7400,7400,7400,0
|
|
20240531,112200,40694460,7400,7410,7410,7400,255
|
|
20240531,112100,38806460,7440,7440,7440,7440,0
|
|
20240531,112000,38806460,7440,7440,7440,7440,0
|
|
20240531,111900,38806460,7440,7440,7440,7440,0
|
|
20240531,111800,38806460,7440,7440,7440,7440,0
|
|
20240531,111700,38806460,7440,7440,7440,7440,0
|
|
20240531,111600,38806460,7440,7440,7440,7440,0
|
|
20240531,111500,38806460,7440,7440,7440,7440,0
|
|
20240531,111400,38806460,7440,7440,7440,7440,0
|
|
20240531,111300,38806460,7440,7440,7440,7440,0
|
|
20240531,111200,38806460,7440,7440,7440,7440,0
|
|
20240531,111100,38806460,7440,7440,7440,7440,0
|
|
20240531,111000,38806460,7440,7440,7440,7440,0
|
|
20240531,110900,38806460,7440,7400,7440,7400,2
|
|
20240531,110800,38791620,7390,7390,7390,7390,0
|
|
20240531,110700,38791620,7390,7400,7400,7390,4
|
|
20240531,110600,38762050,7390,7390,7390,7390,38
|
|
20240531,110500,38481230,7440,7440,7440,7440,0
|
|
20240531,110400,38481230,7440,7440,7440,7440,0
|
|
20240531,110300,38481230,7440,7440,7440,7440,0
|
|
20240531,110200,38481230,7440,7440,7440,7440,0
|
|
20240531,110100,38481230,7440,7420,7440,7420,700
|
|
20240531,110000,33286800,7400,7400,7400,7400,50
|
|
20240531,105900,32916800,7400,7400,7400,7400,0
|
|
20240531,105800,32916800,7400,7400,7400,7400,0
|
|
20240531,105700,32916800,7400,7400,7400,7400,0
|
|
20240531,105600,32916800,7400,7400,7400,7400,0
|
|
20240531,105500,32916800,7400,7400,7400,7400,1
|
|
20240531,105400,32909400,7400,7400,7400,7400,3
|
|
20240531,105300,32887200,7400,7400,7400,7400,0
|
|
20240531,105200,32887200,7400,7400,7400,7400,131
|
|
20240531,105100,31917800,7440,7440,7440,7440,0
|
|
20240531,105000,31917800,7440,7440,7440,7440,0
|
|
20240531,104900,31917800,7440,7440,7440,7440,0
|
|
20240531,104800,31917800,7440,7440,7440,7440,0
|
|
20240531,104700,31917800,7440,7440,7440,7440,0
|
|
20240531,104600,31917800,7440,7440,7440,7440,0
|
|
20240531,104500,31917800,7440,7440,7440,7440,0
|
|
20240531,104400,31917800,7440,7440,7440,7440,0
|
|
20240531,104300,31917800,7440,7440,7440,7440,0
|
|
20240531,104200,31917800,7440,7440,7440,7440,0
|
|
20240531,104100,31917800,7440,7440,7440,7440,0
|
|
20240531,104000,31917800,7440,7440,7440,7440,0
|
|
20240531,103900,31917800,7440,7440,7440,7440,1
|
|
20240531,103800,31910360,7440,7440,7440,7440,0
|
|
20240531,103700,31910360,7440,7440,7440,7440,0
|
|
20240531,103600,31910360,7440,7440,7440,7440,0
|
|
20240531,103500,31910360,7440,7440,7440,7440,0
|
|
20240531,103400,31910360,7440,7440,7440,7440,177
|
|
20240531,103300,30593480,7440,7440,7440,7440,0
|
|
20240531,103200,30593480,7440,7440,7440,7440,3
|
|
20240531,103100,30571160,7440,7440,7440,7440,0
|
|
20240531,103000,30571160,7440,7440,7440,7440,0
|
|
20240531,102900,30571160,7440,7440,7440,7440,0
|
|
20240531,102800,30571160,7440,7440,7440,7440,0
|
|
20240531,102700,30571160,7440,7440,7440,7440,0
|
|
20240531,102600,30571160,7440,7440,7440,7440,0
|
|
20240531,102500,30571160,7440,7430,7440,7430,420
|
|
20240531,102400,27450400,7430,7430,7430,7430,0
|
|
20240531,102300,27450400,7430,7430,7430,7430,0
|
|
20240531,102200,27450400,7430,7430,7430,7430,0
|
|
20240531,102100,27450400,7430,7430,7430,7430,0
|
|
20240531,102000,27450400,7430,7430,7430,7430,0
|
|
20240531,101900,27450400,7430,7430,7430,7430,0
|
|
20240531,101800,27450400,7430,7430,7430,7430,0
|
|
20240531,101700,27450400,7430,7430,7430,7430,0
|
|
20240531,101600,27450400,7430,7430,7430,7430,0
|
|
20240531,101500,27450400,7430,7430,7430,7430,0
|
|
20240531,101400,27450400,7430,7430,7430,7430,0
|
|
20240531,101300,27450400,7430,7430,7430,7430,0
|
|
20240531,101200,27450400,7430,7430,7430,7430,1
|
|
20240531,101100,27442970,7430,7430,7430,7430,1
|
|
20240531,101000,27435540,7430,7430,7430,7430,0
|
|
20240531,100900,27435540,7430,7430,7430,7430,0
|
|
20240531,100800,27435540,7430,7430,7430,7430,0
|
|
20240531,100700,27435540,7430,7430,7430,7430,0
|
|
20240531,100600,27435540,7430,7430,7430,7430,0
|
|
20240531,100500,27435540,7430,7430,7430,7430,0
|
|
20240531,100400,27435540,7430,7430,7430,7430,0
|
|
20240531,100300,27435540,7430,7430,7430,7430,0
|
|
20240531,100200,27435540,7430,7430,7430,7430,0
|
|
20240531,100100,27435540,7430,7430,7430,7430,0
|
|
20240531,100000,27435540,7430,7430,7430,7430,0
|
|
20240531,095900,27435540,7430,7430,7430,7430,1
|
|
20240531,095800,27428110,7430,7430,7430,7430,0
|
|
20240531,095700,27428110,7430,7430,7430,7430,0
|
|
20240531,095600,27428110,7430,7430,7430,7430,2
|
|
20240531,095500,27413250,7390,7400,7400,7390,57
|
|
20240531,095400,26991950,7400,7400,7400,7400,0
|
|
20240531,095300,26991950,7400,7400,7400,7400,0
|
|
20240531,095200,26991950,7400,7400,7400,7400,0
|
|
20240531,095100,26991950,7400,7400,7400,7400,119
|
|
20240531,095000,26111350,7400,7400,7400,7400,0
|
|
20240531,094900,26111350,7400,7400,7400,7400,0
|
|
20240531,094800,26111350,7400,7400,7400,7400,0
|
|
20240531,094700,26111350,7400,7400,7400,7400,0
|
|
20240531,094600,26111350,7400,7400,7400,7400,29
|
|
20240531,094500,25896750,7400,7400,7400,7400,0
|
|
20240531,094400,25896750,7400,7410,7410,7400,2000
|
|
20240531,094300,11096450,7420,7420,7420,7420,2
|
|
20240531,094200,11081610,7420,7420,7420,7420,0
|
|
20240531,094100,11081610,7420,7420,7420,7420,0
|
|
20240531,094000,11081610,7420,7420,7420,7420,0
|
|
20240531,093900,11081610,7420,7420,7420,7420,1
|
|
20240531,093800,11074190,7420,7420,7420,7420,0
|
|
20240531,093700,11074190,7420,7420,7420,7420,0
|
|
20240531,093600,11074190,7420,7420,7420,7420,3
|
|
20240531,093500,11051930,7420,7420,7420,7420,0
|
|
20240531,093400,11051930,7420,7420,7420,7420,0
|
|
20240531,093300,11051930,7420,7420,7420,7420,0
|
|
20240531,093200,11051930,7420,7420,7420,7420,10
|
|
20240531,093100,10977730,7440,7440,7440,7440,0
|
|
20240531,093000,10977730,7440,7440,7440,7440,20
|
|
20240531,092900,10828930,7420,7420,7420,7420,0
|
|
20240531,092800,10828930,7420,7420,7420,7420,0
|
|
20240531,092700,10828930,7420,7420,7420,7420,0
|
|
20240531,092600,10828930,7420,7420,7420,7420,0
|
|
20240531,092500,10828930,7420,7420,7420,7420,0
|
|
20240531,092400,10828930,7420,7420,7420,7420,0
|
|
20240531,092300,10828930,7420,7420,7420,7420,114
|
|
20240531,092200,9983050,7440,7440,7440,7440,0
|
|
20240531,092100,9983050,7440,7440,7440,7440,0
|
|
20240531,092000,9983050,7440,7440,7440,7440,0
|
|
20240531,091900,9983050,7440,7440,7440,7440,0
|
|
20240531,091800,9983050,7440,7440,7440,7440,0
|
|
20240531,091700,9983050,7440,7440,7440,7440,0
|
|
20240531,091600,9983050,7440,7440,7440,7440,0
|
|
20240531,091500,9983050,7440,7430,7440,7430,170
|
|
20240531,091400,8719930,7430,7430,7430,7430,0
|
|
20240531,091300,8719930,7430,7430,7430,7430,10
|
|
20240531,091200,8645630,7420,7420,7420,7420,0
|
|
20240531,091100,8645630,7420,7430,7430,7420,130
|
|
20240531,091000,7680730,7430,7430,7430,7430,44
|
|
20240531,090900,7353810,7430,7430,7430,7430,4
|
|
20240531,090800,7324090,7440,7430,7440,7430,70
|
|
20240531,090700,6803690,7440,7440,7440,7440,0
|
|
20240531,090600,6803690,7440,7440,7440,7440,6
|
|
20240531,090500,6759050,7440,7430,7440,7430,30
|
|
20240531,090400,6536080,7430,7420,7430,7350,552
|
|
20240531,090300,2463440,7420,7420,7420,7420,43
|
|
20240531,090200,2144380,7420,7420,7420,7420,189
|
|
20240531,090100,742000,7420,7420,7420,7420,0
|
|
20240531,090000,742000,7420,7420,7420,7420,100
|