667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200400,53690060,6790,6790,6790,6790,211
|
|
20240531,200300,53690060,6790,6790,6790,6790,0
|
|
20240531,200200,53690060,6790,6790,6790,6790,0
|
|
20240531,200100,53690060,6790,6790,6790,6790,0
|
|
20240531,200000,53690060,6790,6790,6790,6790,0
|
|
20240531,195900,53690060,6790,6790,6790,6790,0
|
|
20240531,195800,53690060,6790,6790,6790,6790,0
|
|
20240531,195700,53690060,6790,6790,6790,6790,0
|
|
20240531,195600,53690060,6790,6790,6790,6790,0
|
|
20240531,195500,53690060,6790,6790,6790,6790,0
|
|
20240531,195400,53690060,6790,6790,6790,6790,0
|
|
20240531,195300,53690060,6790,6790,6790,6790,0
|
|
20240531,195200,53690060,6790,6790,6790,6790,0
|
|
20240531,195100,53690060,6790,6790,6790,6790,0
|
|
20240531,195000,53690060,6790,6790,6790,6790,0
|
|
20240531,194900,53690060,6790,6790,6790,6790,0
|
|
20240531,194800,53690060,6790,6790,6790,6790,0
|
|
20240531,194700,53690060,6790,6790,6790,6790,0
|
|
20240531,194600,53690060,6790,6790,6790,6790,0
|
|
20240531,194500,53690060,6790,6790,6790,6790,0
|
|
20240531,194400,53690060,6790,6790,6790,6790,0
|
|
20240531,194300,53690060,6790,6790,6790,6790,0
|
|
20240531,194200,53690060,6790,6790,6790,6790,0
|
|
20240531,194100,53690060,6790,6790,6790,6790,0
|
|
20240531,194000,53690060,6790,6790,6790,6790,0
|
|
20240531,193900,53690060,6790,6790,6790,6790,0
|
|
20240531,193800,53690060,6790,6790,6790,6790,0
|
|
20240531,193700,53690060,6790,6790,6790,6790,0
|
|
20240531,193600,53690060,6790,6790,6790,6790,0
|
|
20240531,193500,53690060,6790,6790,6790,6790,0
|
|
20240531,193400,53690060,6790,6790,6790,6790,211
|
|
20240531,193300,53690060,6790,6790,6790,6790,0
|
|
20240531,193200,53690060,6790,6790,6790,6790,0
|
|
20240531,193100,53690060,6790,6790,6790,6790,0
|
|
20240531,193000,53690060,6790,6790,6790,6790,0
|
|
20240531,192900,53690060,6790,6790,6790,6790,0
|
|
20240531,192800,53690060,6790,6790,6790,6790,0
|
|
20240531,192700,53690060,6790,6790,6790,6790,0
|
|
20240531,192600,53690060,6790,6790,6790,6790,0
|
|
20240531,192500,53690060,6790,6790,6790,6790,0
|
|
20240531,192400,53690060,6790,6790,6790,6790,0
|
|
20240531,192300,53690060,6790,6790,6790,6790,0
|
|
20240531,192200,53690060,6790,6790,6790,6790,0
|
|
20240531,192100,53690060,6790,6790,6790,6790,0
|
|
20240531,192000,53690060,6790,6790,6790,6790,0
|
|
20240531,191900,53690060,6790,6790,6790,6790,0
|
|
20240531,191800,53690060,6790,6790,6790,6790,0
|
|
20240531,191700,53690060,6790,6790,6790,6790,0
|
|
20240531,191600,53690060,6790,6790,6790,6790,0
|
|
20240531,191500,53690060,6790,6790,6790,6790,0
|
|
20240531,191400,53690060,6790,6790,6790,6790,0
|
|
20240531,191300,53690060,6790,6790,6790,6790,0
|
|
20240531,191200,53690060,6790,6790,6790,6790,0
|
|
20240531,191100,53690060,6790,6790,6790,6790,0
|
|
20240531,191000,53690060,6790,6790,6790,6790,0
|
|
20240531,190900,53690060,6790,6790,6790,6790,0
|
|
20240531,190800,53690060,6790,6790,6790,6790,0
|
|
20240531,190700,53690060,6790,6790,6790,6790,0
|
|
20240531,190600,53690060,6790,6790,6790,6790,0
|
|
20240531,190500,53690060,6790,6790,6790,6790,0
|
|
20240531,190400,53690060,6790,6790,6790,6790,211
|
|
20240531,190300,53690060,6790,6790,6790,6790,0
|
|
20240531,190200,53690060,6790,6790,6790,6790,0
|
|
20240531,190100,53690060,6790,6790,6790,6790,0
|
|
20240531,190000,53690060,6790,6790,6790,6790,0
|
|
20240531,185900,53690060,6790,6790,6790,6790,0
|
|
20240531,185800,53690060,6790,6790,6790,6790,0
|
|
20240531,185700,53690060,6790,6790,6790,6790,0
|
|
20240531,185600,53690060,6790,6790,6790,6790,0
|
|
20240531,185500,53690060,6790,6790,6790,6790,0
|
|
20240531,185400,53690060,6790,6790,6790,6790,0
|
|
20240531,185300,53690060,6790,6790,6790,6790,0
|
|
20240531,185200,53690060,6790,6790,6790,6790,0
|
|
20240531,185100,53690060,6790,6790,6790,6790,0
|
|
20240531,185000,53690060,6790,6790,6790,6790,0
|
|
20240531,184900,53690060,6790,6790,6790,6790,0
|
|
20240531,184800,53690060,6790,6790,6790,6790,0
|
|
20240531,184700,53690060,6790,6790,6790,6790,0
|
|
20240531,184600,53690060,6790,6790,6790,6790,0
|
|
20240531,184500,53690060,6790,6790,6790,6790,0
|
|
20240531,184400,53690060,6790,6790,6790,6790,0
|
|
20240531,184300,53690060,6790,6790,6790,6790,0
|
|
20240531,184200,53690060,6790,6790,6790,6790,0
|
|
20240531,184100,53690060,6790,6790,6790,6790,0
|
|
20240531,184000,53690060,6790,6790,6790,6790,0
|
|
20240531,183900,53690060,6790,6790,6790,6790,0
|
|
20240531,183800,53690060,6790,6790,6790,6790,0
|
|
20240531,183700,53690060,6790,6790,6790,6790,0
|
|
20240531,183600,53690060,6790,6790,6790,6790,0
|
|
20240531,183500,53690060,6790,6790,6790,6790,0
|
|
20240531,183400,53690060,6790,6790,6790,6790,211
|
|
20240531,183300,53690060,6790,6790,6790,6790,0
|
|
20240531,183200,53690060,6790,6790,6790,6790,0
|
|
20240531,183100,53690060,6790,6790,6790,6790,0
|
|
20240531,183000,53690060,6790,6790,6790,6790,0
|
|
20240531,182900,53690060,6790,6790,6790,6790,0
|
|
20240531,182800,53690060,6790,6790,6790,6790,0
|
|
20240531,182700,53690060,6790,6790,6790,6790,0
|
|
20240531,182600,53690060,6790,6790,6790,6790,0
|
|
20240531,182500,53690060,6790,6790,6790,6790,0
|
|
20240531,182400,53690060,6790,6790,6790,6790,0
|
|
20240531,182300,53690060,6790,6790,6790,6790,0
|
|
20240531,182200,53690060,6790,6790,6790,6790,0
|
|
20240531,182100,53690060,6790,6790,6790,6790,0
|
|
20240531,182000,53690060,6790,6790,6790,6790,0
|
|
20240531,181900,53690060,6790,6790,6790,6790,0
|
|
20240531,181800,53690060,6790,6790,6790,6790,0
|
|
20240531,181700,53690060,6790,6790,6790,6790,0
|
|
20240531,181600,53690060,6790,6790,6790,6790,0
|
|
20240531,181500,53690060,6790,6790,6790,6790,0
|
|
20240531,181400,53690060,6790,6790,6790,6790,0
|
|
20240531,181300,53690060,6790,6790,6790,6790,0
|
|
20240531,181200,53690060,6790,6790,6790,6790,0
|
|
20240531,181100,53690060,6790,6790,6790,6790,0
|
|
20240531,181000,53690060,6790,6790,6790,6790,0
|
|
20240531,180900,53690060,6790,6790,6790,6790,0
|
|
20240531,180800,53690060,6790,6790,6790,6790,0
|
|
20240531,180700,53690060,6790,6790,6790,6790,0
|
|
20240531,180600,53690060,6790,6790,6790,6790,0
|
|
20240531,180500,53690060,6790,6790,6790,6790,0
|
|
20240531,180400,53690060,6790,6790,6790,6790,211
|
|
20240531,180300,53690060,6790,6790,6790,6790,0
|
|
20240531,180200,53690060,6790,6790,6790,6790,0
|
|
20240531,180100,53690060,6790,6790,6790,6790,0
|
|
20240531,180000,53690060,6790,6790,6790,6790,0
|
|
20240531,175900,53690060,6790,6790,6790,6790,0
|
|
20240531,175800,53690060,6790,6790,6790,6790,0
|
|
20240531,175700,53690060,6790,6790,6790,6790,0
|
|
20240531,175600,53690060,6790,6790,6790,6790,0
|
|
20240531,175500,53690060,6790,6790,6790,6790,0
|
|
20240531,175400,53690060,6790,6790,6790,6790,0
|
|
20240531,175300,53690060,6790,6790,6790,6790,0
|
|
20240531,175200,53690060,6790,6790,6790,6790,0
|
|
20240531,175100,53690060,6790,6790,6790,6790,0
|
|
20240531,175000,53690060,6790,6790,6790,6790,0
|
|
20240531,174900,53690060,6790,6790,6790,6790,0
|
|
20240531,174800,53690060,6790,6790,6790,6790,0
|
|
20240531,174700,53690060,6790,6790,6790,6790,0
|
|
20240531,174600,53690060,6790,6790,6790,6790,0
|
|
20240531,174500,53690060,6790,6790,6790,6790,0
|
|
20240531,174400,53690060,6790,6790,6790,6790,0
|
|
20240531,174300,53690060,6790,6790,6790,6790,0
|
|
20240531,174200,53690060,6790,6790,6790,6790,0
|
|
20240531,174100,53690060,6790,6790,6790,6790,0
|
|
20240531,174000,53690060,6790,6790,6790,6790,0
|
|
20240531,173900,53690060,6790,6790,6790,6790,0
|
|
20240531,173800,53690060,6790,6790,6790,6790,0
|
|
20240531,173700,53690060,6790,6790,6790,6790,0
|
|
20240531,173600,53690060,6790,6790,6790,6790,0
|
|
20240531,173500,53690060,6790,6790,6790,6790,0
|
|
20240531,173400,53690060,6790,6790,6790,6790,211
|
|
20240531,173300,53690060,6790,6790,6790,6790,0
|
|
20240531,173200,53690060,6790,6790,6790,6790,0
|
|
20240531,173100,53690060,6790,6790,6790,6790,0
|
|
20240531,173000,53690060,6790,6790,6790,6790,0
|
|
20240531,172900,53690060,6790,6790,6790,6790,0
|
|
20240531,172800,53690060,6790,6790,6790,6790,0
|
|
20240531,172700,53690060,6790,6790,6790,6790,0
|
|
20240531,172600,53690060,6790,6790,6790,6790,0
|
|
20240531,172500,53690060,6790,6790,6790,6790,0
|
|
20240531,172400,53690060,6790,6790,6790,6790,0
|
|
20240531,172300,53690060,6790,6790,6790,6790,0
|
|
20240531,172200,53690060,6790,6790,6790,6790,0
|
|
20240531,172100,53690060,6790,6790,6790,6790,0
|
|
20240531,172000,53690060,6790,6790,6790,6790,0
|
|
20240531,171900,53690060,6790,6790,6790,6790,0
|
|
20240531,171800,53690060,6790,6790,6790,6790,0
|
|
20240531,171700,53690060,6790,6790,6790,6790,0
|
|
20240531,171600,53690060,6790,6790,6790,6790,0
|
|
20240531,171500,53690060,6790,6790,6790,6790,0
|
|
20240531,171400,53690060,6790,6790,6790,6790,0
|
|
20240531,171300,53690060,6790,6790,6790,6790,0
|
|
20240531,171200,53690060,6790,6790,6790,6790,0
|
|
20240531,171100,53690060,6790,6790,6790,6790,0
|
|
20240531,171000,53690060,6790,6790,6790,6790,0
|
|
20240531,170900,53690060,6790,6790,6790,6790,0
|
|
20240531,170800,53690060,6790,6790,6790,6790,0
|
|
20240531,170700,53690060,6790,6790,6790,6790,0
|
|
20240531,170600,53690060,6790,6790,6790,6790,0
|
|
20240531,170500,53690060,6790,6790,6790,6790,0
|
|
20240531,170400,53690060,6790,6790,6790,6790,211
|
|
20240531,170300,53690060,6790,6790,6790,6790,0
|
|
20240531,170200,53690060,6790,6790,6790,6790,0
|
|
20240531,170100,53690060,6790,6790,6790,6790,0
|
|
20240531,170000,53690060,6790,6790,6790,6790,0
|
|
20240531,165900,53690060,6790,6790,6790,6790,0
|
|
20240531,165800,53690060,6790,6790,6790,6790,0
|
|
20240531,165700,53690060,6790,6790,6790,6790,0
|
|
20240531,165600,53690060,6790,6790,6790,6790,0
|
|
20240531,165500,53690060,6790,6790,6790,6790,0
|
|
20240531,165400,53690060,6790,6790,6790,6790,0
|
|
20240531,165300,53690060,6790,6790,6790,6790,0
|
|
20240531,165200,53690060,6790,6790,6790,6790,0
|
|
20240531,165100,53690060,6790,6790,6790,6790,0
|
|
20240531,165000,53690060,6790,6790,6790,6790,0
|
|
20240531,164900,53690060,6790,6790,6790,6790,0
|
|
20240531,164800,53690060,6790,6790,6790,6790,0
|
|
20240531,164700,53690060,6790,6790,6790,6790,0
|
|
20240531,164600,53690060,6790,6790,6790,6790,0
|
|
20240531,164500,53690060,6790,6790,6790,6790,0
|
|
20240531,164400,53690060,6790,6790,6790,6790,0
|
|
20240531,164300,53690060,6790,6790,6790,6790,0
|
|
20240531,164200,53690060,6790,6790,6790,6790,0
|
|
20240531,164100,53690060,6790,6790,6790,6790,0
|
|
20240531,164000,53690060,6790,6790,6790,6790,0
|
|
20240531,163900,53690060,6790,6790,6790,6790,0
|
|
20240531,163800,53690060,6790,6790,6790,6790,0
|
|
20240531,163700,53690060,6790,6790,6790,6790,0
|
|
20240531,163600,53690060,6790,6790,6790,6790,0
|
|
20240531,163500,53690060,6790,6790,6790,6790,0
|
|
20240531,163400,53690060,6790,6790,6790,6790,211
|
|
20240531,163300,53690060,6790,6790,6790,6790,0
|
|
20240531,163200,53690060,6790,6790,6790,6790,0
|
|
20240531,163100,53690060,6790,6790,6790,6790,0
|
|
20240531,163000,53690060,6790,6790,6790,6790,0
|
|
20240531,162900,53690060,6790,6790,6790,6790,0
|
|
20240531,162800,53690060,6790,6790,6790,6790,0
|
|
20240531,162700,53690060,6790,6790,6790,6790,0
|
|
20240531,162600,53690060,6790,6790,6790,6790,0
|
|
20240531,162500,53690060,6790,6790,6790,6790,0
|
|
20240531,162400,53690060,6790,6790,6790,6790,0
|
|
20240531,162300,53690060,6790,6790,6790,6790,0
|
|
20240531,162200,53690060,6790,6790,6790,6790,0
|
|
20240531,162100,53690060,6790,6790,6790,6790,0
|
|
20240531,162000,53690060,6790,6790,6790,6790,0
|
|
20240531,161900,53690060,6790,6790,6790,6790,0
|
|
20240531,161800,53690060,6790,6790,6790,6790,0
|
|
20240531,161700,53690060,6790,6790,6790,6790,0
|
|
20240531,161600,53690060,6790,6790,6790,6790,0
|
|
20240531,161500,53690060,6790,6790,6790,6790,0
|
|
20240531,161400,53690060,6790,6790,6790,6790,0
|
|
20240531,161300,53690060,6790,6790,6790,6790,0
|
|
20240531,161200,53690060,6790,6790,6790,6790,0
|
|
20240531,161100,53690060,6790,6790,6790,6790,0
|
|
20240531,161000,53690060,6790,6790,6790,6790,0
|
|
20240531,160900,53690060,6790,6790,6790,6790,0
|
|
20240531,160800,53690060,6790,6790,6790,6790,0
|
|
20240531,160700,53690060,6790,6790,6790,6790,0
|
|
20240531,160600,53690060,6790,6790,6790,6790,0
|
|
20240531,160500,53690060,6790,6790,6790,6790,0
|
|
20240531,160400,53690060,6790,6790,6790,6790,211
|
|
20240531,160300,53690060,6790,6790,6790,6790,0
|
|
20240531,160200,53690060,6790,6790,6790,6790,0
|
|
20240531,160100,53690060,6790,6790,6790,6790,0
|
|
20240531,160000,53690060,6790,6790,6790,6790,0
|
|
20240531,155900,53690060,6790,6790,6790,6790,0
|
|
20240531,155800,53690060,6790,6790,6790,6790,0
|
|
20240531,155700,53690060,6790,6790,6790,6790,0
|
|
20240531,155600,53690060,6790,6790,6790,6790,0
|
|
20240531,155500,53690060,6790,6790,6790,6790,0
|
|
20240531,155400,53690060,6790,6790,6790,6790,0
|
|
20240531,155300,53690060,6790,6790,6790,6790,0
|
|
20240531,155200,53690060,6790,6790,6790,6790,0
|
|
20240531,155100,53690060,6790,6790,6790,6790,0
|
|
20240531,155000,53690060,6790,6790,6790,6790,0
|
|
20240531,154900,53690060,6790,6790,6790,6790,0
|
|
20240531,154800,53690060,6790,6790,6790,6790,0
|
|
20240531,154700,53690060,6790,6790,6790,6790,0
|
|
20240531,154600,53690060,6790,6790,6790,6790,0
|
|
20240531,154500,53690060,6790,6790,6790,6790,0
|
|
20240531,154400,53690060,6790,6790,6790,6790,0
|
|
20240531,154300,53690060,6790,6790,6790,6790,0
|
|
20240531,154200,53690060,6790,6790,6790,6790,0
|
|
20240531,154100,53690060,6790,6790,6790,6790,0
|
|
20240531,154000,53690060,6790,6790,6790,6790,0
|
|
20240531,153900,53690060,6790,6790,6790,6790,0
|
|
20240531,153800,53690060,6790,6790,6790,6790,0
|
|
20240531,153700,53690060,6790,6790,6790,6790,0
|
|
20240531,153600,53690060,6790,6790,6790,6790,0
|
|
20240531,153500,53690060,6790,6790,6790,6790,0
|
|
20240531,153400,53690060,6790,6790,6790,6790,211
|
|
20240531,153300,53690060,6790,6790,6790,6790,0
|
|
20240531,153200,53690060,6790,6790,6790,6790,0
|
|
20240531,153100,53690060,6790,6790,6790,6790,0
|
|
20240531,153000,53690060,6790,6790,6790,6790,211
|
|
20240531,152900,52257370,6790,6790,6790,6790,0
|
|
20240531,152800,52257370,6790,6790,6790,6790,0
|
|
20240531,152700,52257370,6790,6790,6790,6790,0
|
|
20240531,152600,52257370,6790,6790,6790,6790,0
|
|
20240531,152500,52257370,6790,6790,6790,6790,0
|
|
20240531,152400,52257370,6790,6790,6790,6790,0
|
|
20240531,152300,52257370,6790,6790,6790,6790,0
|
|
20240531,152200,52257370,6790,6790,6790,6790,0
|
|
20240531,152100,52257370,6790,6790,6790,6790,0
|
|
20240531,152000,52257370,6790,6790,6790,6790,0
|
|
20240531,151900,52257370,6790,6780,6790,6780,14
|
|
20240531,151800,52162440,6780,6780,6780,6780,49
|
|
20240531,151700,51830220,6750,6750,6750,6740,65
|
|
20240531,151600,51391610,6780,6780,6780,6780,0
|
|
20240531,151500,51391610,6780,6780,6780,6780,0
|
|
20240531,151400,51391610,6780,6770,6780,6770,31
|
|
20240531,151300,51181730,6770,6770,6770,6770,0
|
|
20240531,151200,51181730,6770,6760,6770,6750,155
|
|
20240531,151100,50134690,6770,6770,6770,6770,0
|
|
20240531,151000,50134690,6770,6760,6770,6760,18
|
|
20240531,150900,50012970,6780,6780,6780,6780,0
|
|
20240531,150800,50012970,6780,6780,6780,6780,0
|
|
20240531,150700,50012970,6780,6780,6780,6780,0
|
|
20240531,150600,50012970,6780,6780,6780,6780,0
|
|
20240531,150500,50012970,6780,6780,6780,6780,0
|
|
20240531,150400,50012970,6780,6780,6780,6780,0
|
|
20240531,150300,50012970,6780,6780,6780,6780,0
|
|
20240531,150200,50012970,6780,6780,6780,6780,0
|
|
20240531,150100,50012970,6780,6780,6780,6780,0
|
|
20240531,150000,50012970,6780,6780,6780,6780,0
|
|
20240531,145900,50012970,6780,6780,6780,6780,22
|
|
20240531,145800,49863810,6780,6780,6780,6780,3
|
|
20240531,145700,49843470,6790,6790,6790,6790,0
|
|
20240531,145600,49843470,6790,6790,6790,6790,0
|
|
20240531,145500,49843470,6790,6790,6790,6790,0
|
|
20240531,145400,49843470,6790,6790,6790,6790,0
|
|
20240531,145300,49843470,6790,6790,6790,6790,0
|
|
20240531,145200,49843470,6790,6790,6790,6790,0
|
|
20240531,145100,49843470,6790,6790,6790,6790,0
|
|
20240531,145000,49843470,6790,6790,6790,6790,0
|
|
20240531,144900,49843470,6790,6780,6790,6780,30
|
|
20240531,144800,49640060,6780,6780,6780,6780,1
|
|
20240531,144700,49633280,6780,6780,6780,6780,0
|
|
20240531,144600,49633280,6780,6780,6780,6780,10
|
|
20240531,144500,49565480,6790,6790,6790,6790,0
|
|
20240531,144400,49565480,6790,6790,6790,6790,0
|
|
20240531,144300,49565480,6790,6790,6790,6790,0
|
|
20240531,144200,49565480,6790,6790,6790,6790,0
|
|
20240531,144100,49565480,6790,6790,6790,6790,0
|
|
20240531,144000,49565480,6790,6790,6790,6790,0
|
|
20240531,143900,49565480,6790,6760,6790,6760,250
|
|
20240531,143800,47870530,6760,6760,6760,6760,0
|
|
20240531,143700,47870530,6760,6760,6760,6760,0
|
|
20240531,143600,47870530,6760,6760,6760,6760,0
|
|
20240531,143500,47870530,6760,6760,6760,6760,0
|
|
20240531,143400,47870530,6760,6760,6760,6760,0
|
|
20240531,143300,47870530,6760,6760,6760,6760,0
|
|
20240531,143200,47870530,6760,6760,6760,6760,0
|
|
20240531,143100,47870530,6760,6760,6760,6760,0
|
|
20240531,143000,47870530,6760,6760,6760,6760,0
|
|
20240531,142900,47870530,6760,6760,6760,6760,0
|
|
20240531,142800,47870530,6760,6760,6760,6760,0
|
|
20240531,142700,47870530,6760,6760,6760,6760,0
|
|
20240531,142600,47870530,6760,6760,6760,6760,0
|
|
20240531,142500,47870530,6760,6760,6760,6760,0
|
|
20240531,142400,47870530,6760,6760,6760,6760,0
|
|
20240531,142300,47870530,6760,6760,6760,6760,0
|
|
20240531,142200,47870530,6760,6760,6760,6760,10
|
|
20240531,142100,47802930,6760,6760,6760,6760,0
|
|
20240531,142000,47802930,6760,6760,6760,6760,0
|
|
20240531,141900,47802930,6760,6760,6760,6760,0
|
|
20240531,141800,47802930,6760,6760,6760,6760,0
|
|
20240531,141700,47802930,6760,6760,6760,6760,0
|
|
20240531,141600,47802930,6760,6760,6760,6760,0
|
|
20240531,141500,47802930,6760,6760,6760,6760,0
|
|
20240531,141400,47802930,6760,6760,6760,6760,0
|
|
20240531,141300,47802930,6760,6760,6760,6760,0
|
|
20240531,141200,47802930,6760,6760,6760,6760,0
|
|
20240531,141100,47802930,6760,6760,6760,6760,0
|
|
20240531,141000,47802930,6760,6760,6760,6760,0
|
|
20240531,140900,47802930,6760,6760,6760,6760,0
|
|
20240531,140800,47802930,6760,6760,6760,6760,0
|
|
20240531,140700,47802930,6760,6760,6760,6760,0
|
|
20240531,140600,47802930,6760,6760,6760,6760,0
|
|
20240531,140500,47802930,6760,6760,6760,6760,0
|
|
20240531,140400,47802930,6760,6760,6760,6760,0
|
|
20240531,140300,47802930,6760,6760,6760,6760,1
|
|
20240531,140200,47796170,6760,6760,6760,6760,0
|
|
20240531,140100,47796170,6760,6760,6760,6760,0
|
|
20240531,140000,47796170,6760,6760,6760,6760,0
|
|
20240531,135900,47796170,6760,6760,6760,6760,0
|
|
20240531,135800,47796170,6760,6760,6760,6760,0
|
|
20240531,135700,47796170,6760,6760,6760,6760,6
|
|
20240531,135600,47755610,6750,6750,6750,6750,0
|
|
20240531,135500,47755610,6750,6750,6750,6750,0
|
|
20240531,135400,47755610,6750,6750,6750,6750,0
|
|
20240531,135300,47755610,6750,6750,6750,6750,1
|
|
20240531,135200,47748860,6760,6760,6760,6760,1
|
|
20240531,135100,47742100,6760,6760,6760,6760,0
|
|
20240531,135000,47742100,6760,6760,6760,6760,0
|
|
20240531,134900,47742100,6760,6760,6760,6760,7
|
|
20240531,134800,47694780,6720,6720,6720,6720,0
|
|
20240531,134700,47694780,6720,6720,6720,6720,0
|
|
20240531,134600,47694780,6720,6720,6720,6720,4
|
|
20240531,134500,47667900,6750,6750,6750,6750,0
|
|
20240531,134400,47667900,6750,6750,6750,6750,0
|
|
20240531,134300,47667900,6750,6750,6750,6750,223
|
|
20240531,134200,46162650,6750,6750,6750,6750,6
|
|
20240531,134100,46122150,6710,6710,6710,6710,0
|
|
20240531,134000,46122150,6710,6710,6710,6710,0
|
|
20240531,133900,46122150,6710,6710,6710,6710,100
|
|
20240531,133800,45451150,6760,6760,6760,6760,0
|
|
20240531,133700,45451150,6760,6760,6760,6760,0
|
|
20240531,133600,45451150,6760,6760,6760,6760,0
|
|
20240531,133500,45451150,6760,6760,6760,6760,0
|
|
20240531,133400,45451150,6760,6760,6760,6760,0
|
|
20240531,133300,45451150,6760,6760,6760,6760,0
|
|
20240531,133200,45451150,6760,6760,6760,6760,4
|
|
20240531,133100,45424110,6710,6710,6710,6710,0
|
|
20240531,133000,45424110,6710,6710,6710,6710,0
|
|
20240531,132900,45424110,6710,6710,6710,6710,2
|
|
20240531,132800,45410690,6710,6710,6710,6710,25
|
|
20240531,132700,45242940,6760,6760,6760,6760,0
|
|
20240531,132600,45242940,6760,6760,6760,6760,0
|
|
20240531,132500,45242940,6760,6760,6760,6760,0
|
|
20240531,132400,45242940,6760,6760,6760,6760,0
|
|
20240531,132300,45242940,6760,6760,6760,6760,0
|
|
20240531,132200,45242940,6760,6760,6760,6760,0
|
|
20240531,132100,45242940,6760,6760,6760,6760,0
|
|
20240531,132000,45242940,6760,6760,6760,6760,0
|
|
20240531,131900,45242940,6760,6760,6760,6760,0
|
|
20240531,131800,45242940,6760,6760,6760,6760,0
|
|
20240531,131700,45242940,6760,6760,6760,6760,0
|
|
20240531,131600,45242940,6760,6760,6760,6760,0
|
|
20240531,131500,45242940,6760,6760,6760,6760,0
|
|
20240531,131400,45242940,6760,6760,6760,6760,2
|
|
20240531,131300,45229420,6760,6760,6760,6760,0
|
|
20240531,131200,45229420,6760,6760,6760,6760,0
|
|
20240531,131100,45229420,6760,6760,6760,6760,0
|
|
20240531,131000,45229420,6760,6760,6760,6760,0
|
|
20240531,130900,45229420,6760,6760,6760,6760,0
|
|
20240531,130800,45229420,6760,6760,6760,6760,0
|
|
20240531,130700,45229420,6760,6760,6760,6760,12
|
|
20240531,130600,45148300,6710,6730,6760,6710,890
|
|
20240531,130500,39172300,6730,6730,6730,6730,121
|
|
20240531,130400,38357970,6760,6730,6760,6730,2
|
|
20240531,130300,38344480,6760,6760,6760,6760,0
|
|
20240531,130200,38344480,6760,6760,6760,6760,0
|
|
20240531,130100,38344480,6760,6760,6760,6760,0
|
|
20240531,130000,38344480,6760,6760,6760,6760,2
|
|
20240531,125900,38330960,6760,6760,6760,6760,0
|
|
20240531,125800,38330960,6760,6760,6760,6760,0
|
|
20240531,125700,38330960,6760,6760,6760,6760,0
|
|
20240531,125600,38330960,6760,6760,6760,6760,0
|
|
20240531,125500,38330960,6760,6760,6760,6760,0
|
|
20240531,125400,38330960,6760,6760,6760,6760,15
|
|
20240531,125300,38229560,6760,6760,6760,6760,358
|
|
20240531,125200,35809480,6760,6760,6760,6760,0
|
|
20240531,125100,35809480,6760,6760,6760,6760,1
|
|
20240531,125000,35802720,6810,6810,6810,6810,1
|
|
20240531,124900,35795910,6810,6810,6810,6810,10
|
|
20240531,124800,35727810,6820,6820,6820,6820,0
|
|
20240531,124700,35727810,6820,6820,6820,6820,0
|
|
20240531,124600,35727810,6820,6820,6820,6820,0
|
|
20240531,124500,35727810,6820,6820,6820,6820,1
|
|
20240531,124400,35720990,6800,6800,6800,6800,91
|
|
20240531,124300,35102190,6800,6790,6800,6790,284
|
|
20240531,124200,33172560,6800,6800,6800,6800,0
|
|
20240531,124100,33172560,6800,6800,6800,6800,0
|
|
20240531,124000,33172560,6800,6800,6800,6800,0
|
|
20240531,123900,33172560,6800,6800,6800,6800,0
|
|
20240531,123800,33172560,6800,6800,6800,6800,4
|
|
20240531,123700,33145360,6700,6700,6700,6700,0
|
|
20240531,123600,33145360,6700,6700,6700,6700,0
|
|
20240531,123500,33145360,6700,6750,6750,6700,853
|
|
20240531,123400,27401000,6810,6810,6810,6810,0
|
|
20240531,123300,27401000,6810,6810,6810,6810,0
|
|
20240531,123200,27401000,6810,6810,6810,6810,0
|
|
20240531,123100,27401000,6810,6810,6810,6810,0
|
|
20240531,123000,27401000,6810,6810,6810,6810,4
|
|
20240531,122900,27373760,6750,6750,6750,6750,21
|
|
20240531,122800,27232010,6750,6760,6760,6750,146
|
|
20240531,122700,26246310,6810,6810,6810,6810,0
|
|
20240531,122600,26246310,6810,6810,6810,6810,0
|
|
20240531,122500,26246310,6810,6810,6810,6810,0
|
|
20240531,122400,26246310,6810,6810,6810,6810,0
|
|
20240531,122300,26246310,6810,6810,6810,6810,0
|
|
20240531,122200,26246310,6810,6810,6810,6810,0
|
|
20240531,122100,26246310,6810,6810,6810,6810,0
|
|
20240531,122000,26246310,6810,6810,6810,6810,0
|
|
20240531,121900,26246310,6810,6810,6810,6810,0
|
|
20240531,121800,26246310,6810,6810,6810,6810,0
|
|
20240531,121700,26246310,6810,6810,6810,6810,0
|
|
20240531,121600,26246310,6810,6810,6810,6810,0
|
|
20240531,121500,26246310,6810,6810,6810,6810,0
|
|
20240531,121400,26246310,6810,6810,6810,6810,0
|
|
20240531,121300,26246310,6810,6810,6810,6810,0
|
|
20240531,121200,26246310,6810,6810,6810,6810,0
|
|
20240531,121100,26246310,6810,6810,6810,6810,0
|
|
20240531,121000,26246310,6810,6810,6810,6810,0
|
|
20240531,120900,26246310,6810,6810,6810,6810,0
|
|
20240531,120800,26246310,6810,6810,6810,6810,0
|
|
20240531,120700,26246310,6810,6810,6810,6810,0
|
|
20240531,120600,26246310,6810,6770,6810,6760,1004
|
|
20240531,120500,19454740,6810,6810,6810,6800,159
|
|
20240531,120400,18372150,6840,6840,6840,6840,0
|
|
20240531,120300,18372150,6840,6840,6840,6840,0
|
|
20240531,120200,18372150,6840,6840,6840,6840,0
|
|
20240531,120100,18372150,6840,6840,6840,6840,0
|
|
20240531,120000,18372150,6840,6840,6840,6840,0
|
|
20240531,115900,18372150,6840,6840,6840,6840,15
|
|
20240531,115800,18269550,6840,6840,6840,6840,0
|
|
20240531,115700,18269550,6840,6840,6840,6840,0
|
|
20240531,115600,18269550,6840,6840,6840,6840,0
|
|
20240531,115500,18269550,6840,6840,6840,6840,0
|
|
20240531,115400,18269550,6840,6840,6840,6840,1
|
|
20240531,115300,18262710,6800,6800,6800,6800,0
|
|
20240531,115200,18262710,6800,6800,6800,6800,0
|
|
20240531,115100,18262710,6800,6800,6800,6800,0
|
|
20240531,115000,18262710,6800,6800,6800,6800,0
|
|
20240531,114900,18262710,6800,6800,6800,6800,0
|
|
20240531,114800,18262710,6800,6800,6800,6800,0
|
|
20240531,114700,18262710,6800,6800,6800,6800,0
|
|
20240531,114600,18262710,6800,6800,6800,6800,0
|
|
20240531,114500,18262710,6800,6800,6800,6800,0
|
|
20240531,114400,18262710,6800,6800,6800,6800,0
|
|
20240531,114300,18262710,6800,6800,6800,6800,0
|
|
20240531,114200,18262710,6800,6800,6800,6800,0
|
|
20240531,114100,18262710,6800,6800,6800,6800,0
|
|
20240531,114000,18262710,6800,6800,6800,6800,0
|
|
20240531,113900,18262710,6800,6800,6800,6800,0
|
|
20240531,113800,18262710,6800,6790,6800,6790,803
|
|
20240531,113700,12809250,6780,6780,6780,6780,39
|
|
20240531,113600,12544830,6790,6790,6790,6790,0
|
|
20240531,113500,12544830,6790,6790,6790,6790,0
|
|
20240531,113400,12544830,6790,6790,6790,6790,4
|
|
20240531,113300,12517670,6780,6780,6780,6780,21
|
|
20240531,113200,12375290,6790,6790,6790,6790,0
|
|
20240531,113100,12375290,6790,6790,6790,6790,0
|
|
20240531,113000,12375290,6790,6790,6790,6790,0
|
|
20240531,112900,12375290,6790,6790,6790,6790,0
|
|
20240531,112800,12375290,6790,6790,6790,6790,0
|
|
20240531,112700,12375290,6790,6790,6790,6790,0
|
|
20240531,112600,12375290,6790,6790,6790,6790,5
|
|
20240531,112500,12341340,6790,6790,6790,6790,0
|
|
20240531,112400,12341340,6790,6790,6790,6790,0
|
|
20240531,112300,12341340,6790,6790,6790,6790,0
|
|
20240531,112200,12341340,6790,6790,6790,6790,0
|
|
20240531,112100,12341340,6790,6790,6790,6790,0
|
|
20240531,112000,12341340,6790,6790,6790,6790,0
|
|
20240531,111900,12341340,6790,6790,6790,6790,0
|
|
20240531,111800,12341340,6790,6790,6790,6790,0
|
|
20240531,111700,12341340,6790,6790,6790,6790,0
|
|
20240531,111600,12341340,6790,6790,6790,6790,0
|
|
20240531,111500,12341340,6790,6790,6790,6790,0
|
|
20240531,111400,12341340,6790,6790,6790,6790,1
|
|
20240531,111300,12334550,6790,6790,6790,6790,0
|
|
20240531,111200,12334550,6790,6790,6790,6790,0
|
|
20240531,111100,12334550,6790,6790,6790,6790,0
|
|
20240531,111000,12334550,6790,6790,6790,6790,0
|
|
20240531,110900,12334550,6790,6790,6790,6790,0
|
|
20240531,110800,12334550,6790,6790,6790,6790,0
|
|
20240531,110700,12334550,6790,6790,6790,6790,0
|
|
20240531,110600,12334550,6790,6790,6790,6790,0
|
|
20240531,110500,12334550,6790,6790,6790,6790,0
|
|
20240531,110400,12334550,6790,6790,6790,6790,0
|
|
20240531,110300,12334550,6790,6770,6790,6770,28
|
|
20240531,110200,12144970,6760,6760,6760,6760,5
|
|
20240531,110100,12111170,6770,6770,6770,6770,1
|
|
20240531,110000,12104400,6790,6790,6790,6790,0
|
|
20240531,105900,12104400,6790,6790,6790,6790,0
|
|
20240531,105800,12104400,6790,6790,6790,6790,0
|
|
20240531,105700,12104400,6790,6790,6790,6790,0
|
|
20240531,105600,12104400,6790,6790,6790,6790,5
|
|
20240531,105500,12070450,6790,6790,6790,6790,0
|
|
20240531,105400,12070450,6790,6790,6790,6790,0
|
|
20240531,105300,12070450,6790,6790,6790,6790,147
|
|
20240531,105200,11072320,6790,6790,6790,6790,0
|
|
20240531,105100,11072320,6790,6790,6790,6790,0
|
|
20240531,105000,11072320,6790,6790,6790,6790,0
|
|
20240531,104900,11072320,6790,6790,6790,6790,0
|
|
20240531,104800,11072320,6790,6790,6790,6790,0
|
|
20240531,104700,11072320,6790,6790,6790,6790,0
|
|
20240531,104600,11072320,6790,6790,6790,6790,0
|
|
20240531,104500,11072320,6790,6790,6790,6790,0
|
|
20240531,104400,11072320,6790,6790,6790,6790,0
|
|
20240531,104300,11072320,6790,6790,6790,6790,0
|
|
20240531,104200,11072320,6790,6790,6790,6790,0
|
|
20240531,104100,11072320,6790,6790,6790,6790,0
|
|
20240531,104000,11072320,6790,6790,6790,6790,0
|
|
20240531,103900,11072320,6790,6790,6790,6790,0
|
|
20240531,103800,11072320,6790,6790,6790,6790,0
|
|
20240531,103700,11072320,6790,6790,6790,6790,0
|
|
20240531,103600,11072320,6790,6790,6790,6790,100
|
|
20240531,103500,10393320,6790,6790,6790,6790,0
|
|
20240531,103400,10393320,6790,6790,6790,6790,0
|
|
20240531,103300,10393320,6790,6790,6790,6790,0
|
|
20240531,103200,10393320,6790,6790,6790,6790,0
|
|
20240531,103100,10393320,6790,6790,6790,6790,0
|
|
20240531,103000,10393320,6790,6790,6790,6790,0
|
|
20240531,102900,10393320,6790,6790,6790,6790,0
|
|
20240531,102800,10393320,6790,6790,6790,6790,26
|
|
20240531,102700,10216780,6760,6760,6760,6760,221
|
|
20240531,102600,8722820,6760,6770,6770,6760,208
|
|
20240531,102500,7315880,6790,6790,6790,6790,0
|
|
20240531,102400,7315880,6790,6790,6790,6790,0
|
|
20240531,102300,7315880,6790,6790,6790,6790,0
|
|
20240531,102200,7315880,6790,6790,6790,6790,0
|
|
20240531,102100,7315880,6790,6790,6790,6790,0
|
|
20240531,102000,7315880,6790,6790,6790,6790,0
|
|
20240531,101900,7315880,6790,6790,6790,6790,0
|
|
20240531,101800,7315880,6790,6790,6790,6790,0
|
|
20240531,101700,7315880,6790,6790,6790,6790,0
|
|
20240531,101600,7315880,6790,6790,6790,6790,0
|
|
20240531,101500,7315880,6790,6790,6790,6790,0
|
|
20240531,101400,7315880,6790,6790,6790,6790,0
|
|
20240531,101300,7315880,6790,6770,6790,6770,4
|
|
20240531,101200,7288760,6790,6790,6790,6790,0
|
|
20240531,101100,7288760,6790,6790,6790,6790,0
|
|
20240531,101000,7288760,6790,6790,6790,6790,0
|
|
20240531,100900,7288760,6790,6790,6790,6790,0
|
|
20240531,100800,7288760,6790,6790,6790,6790,5
|
|
20240531,100700,7254810,6780,6780,6780,6780,7
|
|
20240531,100600,7207350,6790,6790,6790,6790,0
|
|
20240531,100500,7207350,6790,6790,6790,6790,0
|
|
20240531,100400,7207350,6790,6790,6790,6790,0
|
|
20240531,100300,7207350,6790,6790,6790,6790,0
|
|
20240531,100200,7207350,6790,6790,6790,6790,1
|
|
20240531,100100,7200560,6790,6790,6790,6790,2
|
|
20240531,100000,7186980,6790,6790,6790,6790,0
|
|
20240531,095900,7186980,6790,6790,6790,6790,0
|
|
20240531,095800,7186980,6790,6790,6790,6790,1
|
|
20240531,095700,7180190,6790,6790,6790,6790,0
|
|
20240531,095600,7180190,6790,6790,6790,6790,35
|
|
20240531,095500,6942540,6790,6790,6790,6790,10
|
|
20240531,095400,6874640,6770,6770,6770,6770,1
|
|
20240531,095300,6867870,6800,6800,6800,6800,0
|
|
20240531,095200,6867870,6800,6800,6800,6800,0
|
|
20240531,095100,6867870,6800,6800,6800,6800,0
|
|
20240531,095000,6867870,6800,6800,6800,6800,0
|
|
20240531,094900,6867870,6800,6800,6800,6800,0
|
|
20240531,094800,6867870,6800,6800,6800,6800,0
|
|
20240531,094700,6867870,6800,6800,6800,6800,0
|
|
20240531,094600,6867870,6800,6790,6800,6790,5
|
|
20240531,094500,6833880,6800,6800,6800,6800,0
|
|
20240531,094400,6833880,6800,6800,6800,6800,0
|
|
20240531,094300,6833880,6800,6800,6800,6800,0
|
|
20240531,094200,6833880,6800,6800,6800,6800,0
|
|
20240531,094100,6833880,6800,6800,6800,6800,0
|
|
20240531,094000,6833880,6800,6800,6800,6800,4
|
|
20240531,093900,6806680,6760,6760,6760,6760,117
|
|
20240531,093800,6015760,6800,6800,6800,6800,0
|
|
20240531,093700,6015760,6800,6800,6800,6800,0
|
|
20240531,093600,6015760,6800,6800,6800,6800,0
|
|
20240531,093500,6015760,6800,6800,6800,6800,0
|
|
20240531,093400,6015760,6800,6800,6800,6800,0
|
|
20240531,093300,6015760,6800,6800,6800,6800,0
|
|
20240531,093200,6015760,6800,6800,6800,6800,0
|
|
20240531,093100,6015760,6800,6800,6800,6800,0
|
|
20240531,093000,6015760,6800,6800,6800,6800,0
|
|
20240531,092900,6015760,6800,6800,6800,6800,0
|
|
20240531,092800,6015760,6800,6800,6800,6800,10
|
|
20240531,092700,5947760,6800,6800,6800,6800,0
|
|
20240531,092600,5947760,6800,6800,6800,6800,0
|
|
20240531,092500,5947760,6800,6780,6800,6780,6
|
|
20240531,092400,5907040,6800,6800,6800,6800,0
|
|
20240531,092300,5907040,6800,6800,6800,6800,0
|
|
20240531,092200,5907040,6800,6800,6800,6800,0
|
|
20240531,092100,5907040,6800,6800,6800,6800,0
|
|
20240531,092000,5907040,6800,6800,6800,6800,0
|
|
20240531,091900,5907040,6800,6770,6800,6730,204
|
|
20240531,091800,4530610,6800,6800,6800,6800,0
|
|
20240531,091700,4530610,6800,6800,6800,6800,0
|
|
20240531,091600,4530610,6800,6800,6800,6800,0
|
|
20240531,091500,4530610,6800,6800,6800,6800,0
|
|
20240531,091400,4530610,6800,6800,6800,6800,0
|
|
20240531,091300,4530610,6800,6800,6800,6800,14
|
|
20240531,091200,4435410,6800,6800,6800,6800,100
|
|
20240531,091100,3755410,6800,6800,6800,6800,0
|
|
20240531,091000,3755410,6800,6800,6800,6800,0
|
|
20240531,090900,3755410,6800,6800,6800,6800,0
|
|
20240531,090800,3755410,6800,6800,6800,6800,0
|
|
20240531,090700,3755410,6800,6770,6800,6770,107
|
|
20240531,090600,3030810,6770,6770,6770,6770,112
|
|
20240531,090500,2272570,6850,6850,6850,6850,0
|
|
20240531,090400,2272570,6850,6850,6850,6850,0
|
|
20240531,090300,2272570,6850,6850,6850,6850,0
|
|
20240531,090200,2272570,6850,6850,6850,6850,0
|
|
20240531,090100,2272570,6850,6850,6850,6850,3
|
|
20240531,090000,2252020,6770,6790,6790,6770,332
|