677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,201400,82307760,9140,9140,9140,9140,728
|
|
20240531,201300,82307760,9140,9140,9140,9140,0
|
|
20240531,201200,82307760,9140,9140,9140,9140,0
|
|
20240531,201100,82307760,9140,9140,9140,9140,0
|
|
20240531,201000,82307760,9140,9140,9140,9140,0
|
|
20240531,200900,82307760,9140,9140,9140,9140,0
|
|
20240531,200800,82307760,9140,9140,9140,9140,0
|
|
20240531,200700,82307760,9140,9140,9140,9140,0
|
|
20240531,200600,82307760,9140,9140,9140,9140,0
|
|
20240531,200500,82307760,9140,9140,9140,9140,0
|
|
20240531,200400,82307760,9140,9140,9140,9140,0
|
|
20240531,200300,82307760,9140,9140,9140,9140,0
|
|
20240531,200200,82307760,9140,9140,9140,9140,0
|
|
20240531,200100,82307760,9140,9140,9140,9140,0
|
|
20240531,200000,82307760,9140,9140,9140,9140,0
|
|
20240531,195900,82307760,9140,9140,9140,9140,0
|
|
20240531,195800,82307760,9140,9140,9140,9140,0
|
|
20240531,195700,82307760,9140,9140,9140,9140,0
|
|
20240531,195600,82307760,9140,9140,9140,9140,0
|
|
20240531,195500,82307760,9140,9140,9140,9140,0
|
|
20240531,195400,82307760,9140,9140,9140,9140,0
|
|
20240531,195300,82307760,9140,9140,9140,9140,0
|
|
20240531,195200,82307760,9140,9140,9140,9140,0
|
|
20240531,195100,82307760,9140,9140,9140,9140,0
|
|
20240531,195000,82307760,9140,9140,9140,9140,0
|
|
20240531,194900,82307760,9140,9140,9140,9140,0
|
|
20240531,194800,82307760,9140,9140,9140,9140,0
|
|
20240531,194700,82307760,9140,9140,9140,9140,0
|
|
20240531,194600,82307760,9140,9140,9140,9140,0
|
|
20240531,194500,82307760,9140,9140,9140,9140,0
|
|
20240531,194400,82307760,9140,9140,9140,9140,728
|
|
20240531,194300,82307760,9140,9140,9140,9140,0
|
|
20240531,194200,82307760,9140,9140,9140,9140,0
|
|
20240531,194100,82307760,9140,9140,9140,9140,0
|
|
20240531,194000,82307760,9140,9140,9140,9140,0
|
|
20240531,193900,82307760,9140,9140,9140,9140,0
|
|
20240531,193800,82307760,9140,9140,9140,9140,0
|
|
20240531,193700,82307760,9140,9140,9140,9140,0
|
|
20240531,193600,82307760,9140,9140,9140,9140,0
|
|
20240531,193500,82307760,9140,9140,9140,9140,0
|
|
20240531,193400,82307760,9140,9140,9140,9140,0
|
|
20240531,193300,82307760,9140,9140,9140,9140,0
|
|
20240531,193200,82307760,9140,9140,9140,9140,0
|
|
20240531,193100,82307760,9140,9140,9140,9140,0
|
|
20240531,193000,82307760,9140,9140,9140,9140,0
|
|
20240531,192900,82307760,9140,9140,9140,9140,0
|
|
20240531,192800,82307760,9140,9140,9140,9140,0
|
|
20240531,192700,82307760,9140,9140,9140,9140,0
|
|
20240531,192600,82307760,9140,9140,9140,9140,0
|
|
20240531,192500,82307760,9140,9140,9140,9140,0
|
|
20240531,192400,82307760,9140,9140,9140,9140,0
|
|
20240531,192300,82307760,9140,9140,9140,9140,0
|
|
20240531,192200,82307760,9140,9140,9140,9140,0
|
|
20240531,192100,82307760,9140,9140,9140,9140,0
|
|
20240531,192000,82307760,9140,9140,9140,9140,0
|
|
20240531,191900,82307760,9140,9140,9140,9140,0
|
|
20240531,191800,82307760,9140,9140,9140,9140,0
|
|
20240531,191700,82307760,9140,9140,9140,9140,0
|
|
20240531,191600,82307760,9140,9140,9140,9140,0
|
|
20240531,191500,82307760,9140,9140,9140,9140,0
|
|
20240531,191400,82307760,9140,9140,9140,9140,728
|
|
20240531,191300,82307760,9140,9140,9140,9140,0
|
|
20240531,191200,82307760,9140,9140,9140,9140,0
|
|
20240531,191100,82307760,9140,9140,9140,9140,0
|
|
20240531,191000,82307760,9140,9140,9140,9140,0
|
|
20240531,190900,82307760,9140,9140,9140,9140,0
|
|
20240531,190800,82307760,9140,9140,9140,9140,0
|
|
20240531,190700,82307760,9140,9140,9140,9140,0
|
|
20240531,190600,82307760,9140,9140,9140,9140,0
|
|
20240531,190500,82307760,9140,9140,9140,9140,0
|
|
20240531,190400,82307760,9140,9140,9140,9140,0
|
|
20240531,190300,82307760,9140,9140,9140,9140,0
|
|
20240531,190200,82307760,9140,9140,9140,9140,0
|
|
20240531,190100,82307760,9140,9140,9140,9140,0
|
|
20240531,190000,82307760,9140,9140,9140,9140,0
|
|
20240531,185900,82307760,9140,9140,9140,9140,0
|
|
20240531,185800,82307760,9140,9140,9140,9140,0
|
|
20240531,185700,82307760,9140,9140,9140,9140,0
|
|
20240531,185600,82307760,9140,9140,9140,9140,0
|
|
20240531,185500,82307760,9140,9140,9140,9140,0
|
|
20240531,185400,82307760,9140,9140,9140,9140,0
|
|
20240531,185300,82307760,9140,9140,9140,9140,0
|
|
20240531,185200,82307760,9140,9140,9140,9140,0
|
|
20240531,185100,82307760,9140,9140,9140,9140,0
|
|
20240531,185000,82307760,9140,9140,9140,9140,0
|
|
20240531,184900,82307760,9140,9140,9140,9140,0
|
|
20240531,184800,82307760,9140,9140,9140,9140,0
|
|
20240531,184700,82307760,9140,9140,9140,9140,0
|
|
20240531,184600,82307760,9140,9140,9140,9140,0
|
|
20240531,184500,82307760,9140,9140,9140,9140,0
|
|
20240531,184400,82307760,9140,9140,9140,9140,728
|
|
20240531,184300,82307760,9140,9140,9140,9140,0
|
|
20240531,184200,82307760,9140,9140,9140,9140,0
|
|
20240531,184100,82307760,9140,9140,9140,9140,0
|
|
20240531,184000,82307760,9140,9140,9140,9140,0
|
|
20240531,183900,82307760,9140,9140,9140,9140,0
|
|
20240531,183800,82307760,9140,9140,9140,9140,0
|
|
20240531,183700,82307760,9140,9140,9140,9140,0
|
|
20240531,183600,82307760,9140,9140,9140,9140,0
|
|
20240531,183500,82307760,9140,9140,9140,9140,0
|
|
20240531,183400,82307760,9140,9140,9140,9140,0
|
|
20240531,183300,82307760,9140,9140,9140,9140,0
|
|
20240531,183200,82307760,9140,9140,9140,9140,0
|
|
20240531,183100,82307760,9140,9140,9140,9140,0
|
|
20240531,183000,82307760,9140,9140,9140,9140,0
|
|
20240531,182900,82307760,9140,9140,9140,9140,0
|
|
20240531,182800,82307760,9140,9140,9140,9140,0
|
|
20240531,182700,82307760,9140,9140,9140,9140,0
|
|
20240531,182600,82307760,9140,9140,9140,9140,0
|
|
20240531,182500,82307760,9140,9140,9140,9140,0
|
|
20240531,182400,82307760,9140,9140,9140,9140,0
|
|
20240531,182300,82307760,9140,9140,9140,9140,0
|
|
20240531,182200,82307760,9140,9140,9140,9140,0
|
|
20240531,182100,82307760,9140,9140,9140,9140,0
|
|
20240531,182000,82307760,9140,9140,9140,9140,0
|
|
20240531,181900,82307760,9140,9140,9140,9140,0
|
|
20240531,181800,82307760,9140,9140,9140,9140,0
|
|
20240531,181700,82307760,9140,9140,9140,9140,0
|
|
20240531,181600,82307760,9140,9140,9140,9140,0
|
|
20240531,181500,82307760,9140,9140,9140,9140,0
|
|
20240531,181400,82307760,9140,9140,9140,9140,728
|
|
20240531,181300,82307760,9140,9140,9140,9140,0
|
|
20240531,181200,82307760,9140,9140,9140,9140,0
|
|
20240531,181100,82307760,9140,9140,9140,9140,0
|
|
20240531,181000,82307760,9140,9140,9140,9140,0
|
|
20240531,180900,82307760,9140,9140,9140,9140,0
|
|
20240531,180800,82307760,9140,9140,9140,9140,0
|
|
20240531,180700,82307760,9140,9140,9140,9140,0
|
|
20240531,180600,82307760,9140,9140,9140,9140,0
|
|
20240531,180500,82307760,9140,9140,9140,9140,0
|
|
20240531,180400,82307760,9140,9140,9140,9140,0
|
|
20240531,180300,82307760,9140,9140,9140,9140,0
|
|
20240531,180200,82307760,9140,9140,9140,9140,0
|
|
20240531,180100,82307760,9140,9140,9140,9140,0
|
|
20240531,180000,82307760,9140,9140,9140,9140,0
|
|
20240531,175900,82307760,9140,9140,9140,9140,0
|
|
20240531,175800,82307760,9140,9140,9140,9140,0
|
|
20240531,175700,82307760,9140,9140,9140,9140,0
|
|
20240531,175600,82307760,9140,9140,9140,9140,0
|
|
20240531,175500,82307760,9140,9140,9140,9140,0
|
|
20240531,175400,82307760,9140,9140,9140,9140,0
|
|
20240531,175300,82307760,9140,9140,9140,9140,0
|
|
20240531,175200,82307760,9140,9140,9140,9140,0
|
|
20240531,175100,82307760,9140,9140,9140,9140,0
|
|
20240531,175000,82307760,9140,9140,9140,9140,0
|
|
20240531,174900,82307760,9140,9140,9140,9140,0
|
|
20240531,174800,82307760,9140,9140,9140,9140,0
|
|
20240531,174700,82307760,9140,9140,9140,9140,0
|
|
20240531,174600,82307760,9140,9140,9140,9140,0
|
|
20240531,174500,82307760,9140,9140,9140,9140,0
|
|
20240531,174400,82307760,9140,9140,9140,9140,728
|
|
20240531,174300,82307760,9140,9140,9140,9140,0
|
|
20240531,174200,82307760,9140,9140,9140,9140,0
|
|
20240531,174100,82307760,9140,9140,9140,9140,0
|
|
20240531,174000,82307760,9140,9140,9140,9140,0
|
|
20240531,173900,82307760,9140,9140,9140,9140,0
|
|
20240531,173800,82307760,9140,9140,9140,9140,0
|
|
20240531,173700,82307760,9140,9140,9140,9140,0
|
|
20240531,173600,82307760,9140,9140,9140,9140,0
|
|
20240531,173500,82307760,9140,9140,9140,9140,0
|
|
20240531,173400,82307760,9140,9140,9140,9140,0
|
|
20240531,173300,82307760,9140,9140,9140,9140,0
|
|
20240531,173200,82307760,9140,9140,9140,9140,0
|
|
20240531,173100,82307760,9140,9140,9140,9140,0
|
|
20240531,173000,82307760,9140,9140,9140,9140,0
|
|
20240531,172900,82307760,9140,9140,9140,9140,0
|
|
20240531,172800,82307760,9140,9140,9140,9140,0
|
|
20240531,172700,82307760,9140,9140,9140,9140,0
|
|
20240531,172600,82307760,9140,9140,9140,9140,0
|
|
20240531,172500,82307760,9140,9140,9140,9140,0
|
|
20240531,172400,82307760,9140,9140,9140,9140,0
|
|
20240531,172300,82307760,9140,9140,9140,9140,0
|
|
20240531,172200,82307760,9140,9140,9140,9140,0
|
|
20240531,172100,82307760,9140,9140,9140,9140,0
|
|
20240531,172000,82307760,9140,9140,9140,9140,0
|
|
20240531,171900,82307760,9140,9140,9140,9140,0
|
|
20240531,171800,82307760,9140,9140,9140,9140,0
|
|
20240531,171700,82307760,9140,9140,9140,9140,0
|
|
20240531,171600,82307760,9140,9140,9140,9140,0
|
|
20240531,171500,82307760,9140,9140,9140,9140,0
|
|
20240531,171400,82307760,9140,9140,9140,9140,728
|
|
20240531,171300,82307760,9140,9140,9140,9140,0
|
|
20240531,171200,82307760,9140,9140,9140,9140,0
|
|
20240531,171100,82307760,9140,9140,9140,9140,0
|
|
20240531,171000,82307760,9140,9140,9140,9140,0
|
|
20240531,170900,82307760,9140,9140,9140,9140,0
|
|
20240531,170800,82307760,9140,9140,9140,9140,0
|
|
20240531,170700,82307760,9140,9140,9140,9140,0
|
|
20240531,170600,82307760,9140,9140,9140,9140,0
|
|
20240531,170500,82307760,9140,9140,9140,9140,0
|
|
20240531,170400,82307760,9140,9140,9140,9140,0
|
|
20240531,170300,82307760,9140,9140,9140,9140,0
|
|
20240531,170200,82307760,9140,9140,9140,9140,0
|
|
20240531,170100,82307760,9140,9140,9140,9140,0
|
|
20240531,170000,82307760,9140,9140,9140,9140,0
|
|
20240531,165900,82307760,9140,9140,9140,9140,0
|
|
20240531,165800,82307760,9140,9140,9140,9140,0
|
|
20240531,165700,82307760,9140,9140,9140,9140,0
|
|
20240531,165600,82307760,9140,9140,9140,9140,0
|
|
20240531,165500,82307760,9140,9140,9140,9140,0
|
|
20240531,165400,82307760,9140,9140,9140,9140,0
|
|
20240531,165300,82307760,9140,9140,9140,9140,0
|
|
20240531,165200,82307760,9140,9140,9140,9140,0
|
|
20240531,165100,82307760,9140,9140,9140,9140,0
|
|
20240531,165000,82307760,9140,9140,9140,9140,0
|
|
20240531,164900,82307760,9140,9140,9140,9140,0
|
|
20240531,164800,82307760,9140,9140,9140,9140,0
|
|
20240531,164700,82307760,9140,9140,9140,9140,0
|
|
20240531,164600,82307760,9140,9140,9140,9140,0
|
|
20240531,164500,82307760,9140,9140,9140,9140,0
|
|
20240531,164400,82307760,9140,9140,9140,9140,728
|
|
20240531,164300,82307760,9140,9140,9140,9140,0
|
|
20240531,164200,82307760,9140,9140,9140,9140,0
|
|
20240531,164100,82307760,9140,9140,9140,9140,0
|
|
20240531,164000,82307760,9140,9140,9140,9140,0
|
|
20240531,163900,82307760,9140,9140,9140,9140,0
|
|
20240531,163800,82307760,9140,9140,9140,9140,0
|
|
20240531,163700,82307760,9140,9140,9140,9140,0
|
|
20240531,163600,82307760,9140,9140,9140,9140,0
|
|
20240531,163500,82307760,9140,9140,9140,9140,0
|
|
20240531,163400,82307760,9140,9140,9140,9140,0
|
|
20240531,163300,82307760,9140,9140,9140,9140,0
|
|
20240531,163200,82307760,9140,9140,9140,9140,0
|
|
20240531,163100,82307760,9140,9140,9140,9140,0
|
|
20240531,163000,82307760,9140,9140,9140,9140,0
|
|
20240531,162900,82307760,9140,9140,9140,9140,0
|
|
20240531,162800,82307760,9140,9140,9140,9140,0
|
|
20240531,162700,82307760,9140,9140,9140,9140,0
|
|
20240531,162600,82307760,9140,9140,9140,9140,0
|
|
20240531,162500,82307760,9140,9140,9140,9140,0
|
|
20240531,162400,82307760,9140,9140,9140,9140,0
|
|
20240531,162300,82307760,9140,9140,9140,9140,0
|
|
20240531,162200,82307760,9140,9140,9140,9140,0
|
|
20240531,162100,82307760,9140,9140,9140,9140,0
|
|
20240531,162000,82307760,9140,9140,9140,9140,0
|
|
20240531,161900,82307760,9140,9140,9140,9140,0
|
|
20240531,161800,82307760,9140,9140,9140,9140,0
|
|
20240531,161700,82307760,9140,9140,9140,9140,0
|
|
20240531,161600,82307760,9140,9140,9140,9140,0
|
|
20240531,161500,82307760,9140,9140,9140,9140,0
|
|
20240531,161400,82307760,9140,9140,9140,9140,728
|
|
20240531,161300,82307760,9140,9140,9140,9140,0
|
|
20240531,161200,82307760,9140,9140,9140,9140,0
|
|
20240531,161100,82307760,9140,9140,9140,9140,0
|
|
20240531,161000,82307760,9140,9140,9140,9140,0
|
|
20240531,160900,82307760,9140,9140,9140,9140,0
|
|
20240531,160800,82307760,9140,9140,9140,9140,0
|
|
20240531,160700,82307760,9140,9140,9140,9140,0
|
|
20240531,160600,82307760,9140,9140,9140,9140,0
|
|
20240531,160500,82307760,9140,9140,9140,9140,0
|
|
20240531,160400,82307760,9140,9140,9140,9140,0
|
|
20240531,160300,82307760,9140,9140,9140,9140,0
|
|
20240531,160200,82307760,9140,9140,9140,9140,0
|
|
20240531,160100,82307760,9140,9140,9140,9140,0
|
|
20240531,160000,82307760,9140,9140,9140,9140,0
|
|
20240531,155900,82307760,9140,9140,9140,9140,0
|
|
20240531,155800,82307760,9140,9140,9140,9140,0
|
|
20240531,155700,82307760,9140,9140,9140,9140,0
|
|
20240531,155600,82307760,9140,9140,9140,9140,0
|
|
20240531,155500,82307760,9140,9140,9140,9140,0
|
|
20240531,155400,82307760,9140,9140,9140,9140,0
|
|
20240531,155300,82307760,9140,9140,9140,9140,0
|
|
20240531,155200,82307760,9140,9140,9140,9140,0
|
|
20240531,155100,82307760,9140,9140,9140,9140,0
|
|
20240531,155000,82307760,9140,9140,9140,9140,0
|
|
20240531,154900,82307760,9140,9140,9140,9140,0
|
|
20240531,154800,82307760,9140,9140,9140,9140,0
|
|
20240531,154700,82307760,9140,9140,9140,9140,0
|
|
20240531,154600,82307760,9140,9140,9140,9140,0
|
|
20240531,154500,82307760,9140,9140,9140,9140,0
|
|
20240531,154400,82307760,9140,9140,9140,9140,728
|
|
20240531,154300,82307760,9140,9140,9140,9140,0
|
|
20240531,154200,82307760,9140,9140,9140,9140,0
|
|
20240531,154100,82307760,9140,9140,9140,9140,0
|
|
20240531,154000,82307760,9140,9140,9140,9140,0
|
|
20240531,153900,82307760,9140,9140,9140,9140,0
|
|
20240531,153800,82307760,9140,9140,9140,9140,0
|
|
20240531,153700,82307760,9140,9140,9140,9140,0
|
|
20240531,153600,82307760,9140,9140,9140,9140,0
|
|
20240531,153500,82307760,9140,9140,9140,9140,0
|
|
20240531,153400,82307760,9140,9140,9140,9140,0
|
|
20240531,153300,82307760,9140,9140,9140,9140,0
|
|
20240531,153200,82307760,9140,9140,9140,9140,0
|
|
20240531,153100,82307760,9140,9140,9140,9140,0
|
|
20240531,153000,82307760,9140,9140,9140,9140,728
|
|
20240531,152900,75653840,9140,9140,9140,9140,0
|
|
20240531,152800,75653840,9140,9140,9140,9140,0
|
|
20240531,152700,75653840,9140,9140,9140,9140,0
|
|
20240531,152600,75653840,9140,9140,9140,9140,0
|
|
20240531,152500,75653840,9140,9140,9140,9140,0
|
|
20240531,152400,75653840,9140,9140,9140,9140,0
|
|
20240531,152300,75653840,9140,9140,9140,9140,0
|
|
20240531,152200,75653840,9140,9140,9140,9140,0
|
|
20240531,152100,75653840,9140,9140,9140,9140,0
|
|
20240531,152000,75653840,9140,9140,9140,9140,0
|
|
20240531,151900,75653840,9140,9140,9140,9140,29
|
|
20240531,151800,75388780,9120,9140,9140,9120,80
|
|
20240531,151700,74658710,9140,9140,9140,9140,23
|
|
20240531,151600,74448490,9140,9100,9140,9100,772
|
|
20240531,151500,67421250,9100,9120,9120,9100,946
|
|
20240531,151400,58807860,9140,9140,9140,9140,0
|
|
20240531,151300,58807860,9140,9140,9140,9140,0
|
|
20240531,151200,58807860,9140,9140,9140,9140,1
|
|
20240531,151100,58798720,9140,9140,9140,9140,0
|
|
20240531,151000,58798720,9140,9140,9140,9140,0
|
|
20240531,150900,58798720,9140,9140,9140,9140,0
|
|
20240531,150800,58798720,9140,9140,9140,9140,0
|
|
20240531,150700,58798720,9140,9110,9140,9100,1430
|
|
20240531,150600,45774060,9130,9120,9130,9110,308
|
|
20240531,150500,42966420,9130,9140,9140,9130,94
|
|
20240531,150400,42107700,9140,9140,9140,9140,2
|
|
20240531,150300,42089420,9140,9140,9140,9140,0
|
|
20240531,150200,42089420,9140,9140,9140,9140,2
|
|
20240531,150100,42071140,9140,9140,9140,9140,0
|
|
20240531,150000,42071140,9140,9140,9140,9140,0
|
|
20240531,145900,42071140,9140,9140,9140,9140,1
|
|
20240531,145800,42062000,9140,9140,9140,9140,0
|
|
20240531,145700,42062000,9140,9140,9140,9140,0
|
|
20240531,145600,42062000,9140,9140,9140,9140,0
|
|
20240531,145500,42062000,9140,9140,9140,9140,0
|
|
20240531,145400,42062000,9140,9140,9140,9140,0
|
|
20240531,145300,42062000,9140,9140,9140,9140,0
|
|
20240531,145200,42062000,9140,9140,9140,9140,2
|
|
20240531,145100,42043720,9140,9140,9140,9140,0
|
|
20240531,145000,42043720,9140,9140,9140,9140,0
|
|
20240531,144900,42043720,9140,9140,9140,9140,0
|
|
20240531,144800,42043720,9140,9140,9140,9140,0
|
|
20240531,144700,42043720,9140,9140,9140,9140,0
|
|
20240531,144600,42043720,9140,9140,9140,9140,0
|
|
20240531,144500,42043720,9140,9140,9140,9140,0
|
|
20240531,144400,42043720,9140,9140,9140,9140,0
|
|
20240531,144300,42043720,9140,9140,9140,9140,0
|
|
20240531,144200,42043720,9140,9140,9140,9140,2
|
|
20240531,144100,42025440,9140,9140,9140,9140,0
|
|
20240531,144000,42025440,9140,9140,9140,9140,0
|
|
20240531,143900,42025440,9140,9140,9140,9140,0
|
|
20240531,143800,42025440,9140,9140,9140,9140,0
|
|
20240531,143700,42025440,9140,9140,9140,9140,0
|
|
20240531,143600,42025440,9140,9140,9140,9140,0
|
|
20240531,143500,42025440,9140,9140,9140,9140,0
|
|
20240531,143400,42025440,9140,9140,9140,9140,0
|
|
20240531,143300,42025440,9140,9140,9140,9140,0
|
|
20240531,143200,42025440,9140,9140,9140,9140,1
|
|
20240531,143100,42016300,9140,9140,9140,9140,0
|
|
20240531,143000,42016300,9140,9120,9140,9120,81
|
|
20240531,142900,41277420,9140,9140,9140,9140,0
|
|
20240531,142800,41277420,9140,9140,9140,9140,0
|
|
20240531,142700,41277420,9140,9140,9140,9140,0
|
|
20240531,142600,41277420,9140,9140,9140,9140,0
|
|
20240531,142500,41277420,9140,9140,9140,9140,0
|
|
20240531,142400,41277420,9140,9140,9140,9140,0
|
|
20240531,142300,41277420,9140,9140,9140,9140,0
|
|
20240531,142200,41277420,9140,9140,9140,9140,2
|
|
20240531,142100,41259140,9140,9130,9140,9130,83
|
|
20240531,142000,40501330,9140,9140,9140,9140,1
|
|
20240531,141900,40492190,9140,9140,9140,9140,0
|
|
20240531,141800,40492190,9140,9140,9140,9140,0
|
|
20240531,141700,40492190,9140,9140,9140,9140,0
|
|
20240531,141600,40492190,9140,9140,9140,9140,1
|
|
20240531,141500,40483050,9140,9140,9140,9140,0
|
|
20240531,141400,40483050,9140,9140,9140,9140,0
|
|
20240531,141300,40483050,9140,9140,9140,9140,1
|
|
20240531,141200,40473910,9140,9140,9140,9140,1
|
|
20240531,141100,40464770,9140,9140,9140,9140,0
|
|
20240531,141000,40464770,9140,9140,9140,9140,0
|
|
20240531,140900,40464770,9140,9140,9140,9140,3
|
|
20240531,140800,40437350,9140,9140,9140,9140,0
|
|
20240531,140700,40437350,9140,9140,9140,9140,0
|
|
20240531,140600,40437350,9140,9140,9140,9140,0
|
|
20240531,140500,40437350,9140,9140,9140,9140,0
|
|
20240531,140400,40437350,9140,9140,9140,9140,0
|
|
20240531,140300,40437350,9140,9140,9140,9140,0
|
|
20240531,140200,40437350,9140,9140,9140,9140,2
|
|
20240531,140100,40419070,9140,9140,9140,9140,0
|
|
20240531,140000,40419070,9140,9140,9140,9140,0
|
|
20240531,135900,40419070,9140,9140,9140,9140,5
|
|
20240531,135800,40373370,9140,9140,9140,9140,0
|
|
20240531,135700,40373370,9140,9140,9140,9140,0
|
|
20240531,135600,40373370,9140,9140,9140,9140,0
|
|
20240531,135500,40373370,9140,9140,9140,9140,0
|
|
20240531,135400,40373370,9140,9140,9140,9140,1
|
|
20240531,135300,40364230,9140,9140,9140,9140,0
|
|
20240531,135200,40364230,9140,9140,9140,9140,1
|
|
20240531,135100,40355090,9140,9140,9140,9140,0
|
|
20240531,135000,40355090,9140,9140,9140,9140,0
|
|
20240531,134900,40355090,9140,9140,9140,9140,0
|
|
20240531,134800,40355090,9140,9140,9140,9140,1
|
|
20240531,134700,40345950,9140,9140,9140,9140,0
|
|
20240531,134600,40345950,9140,9130,9140,9130,26
|
|
20240531,134500,40108520,9130,9130,9130,9130,0
|
|
20240531,134400,40108520,9130,9130,9130,9130,24
|
|
20240531,134300,39889400,9140,9140,9140,9140,0
|
|
20240531,134200,39889400,9140,9140,9140,9140,2
|
|
20240531,134100,39871120,9140,9140,9140,9140,0
|
|
20240531,134000,39871120,9140,9140,9140,9140,0
|
|
20240531,133900,39871120,9140,9140,9140,9140,0
|
|
20240531,133800,39871120,9140,9140,9140,9140,0
|
|
20240531,133700,39871120,9140,9140,9140,9140,0
|
|
20240531,133600,39871120,9140,9140,9140,9140,0
|
|
20240531,133500,39871120,9140,9140,9140,9140,0
|
|
20240531,133400,39871120,9140,9140,9140,9140,0
|
|
20240531,133300,39871120,9140,9140,9140,9140,0
|
|
20240531,133200,39871120,9140,9140,9140,9140,2
|
|
20240531,133100,39852840,9140,9140,9140,9140,0
|
|
20240531,133000,39852840,9140,9140,9140,9140,0
|
|
20240531,132900,39852840,9140,9140,9140,9140,0
|
|
20240531,132800,39852840,9140,9140,9140,9140,0
|
|
20240531,132700,39852840,9140,9140,9140,9140,3
|
|
20240531,132600,39825420,9140,9140,9140,9140,0
|
|
20240531,132500,39825420,9140,9140,9140,9140,0
|
|
20240531,132400,39825420,9140,9140,9140,9140,0
|
|
20240531,132300,39825420,9140,9140,9140,9140,0
|
|
20240531,132200,39825420,9140,9140,9140,9140,0
|
|
20240531,132100,39825420,9140,9140,9140,9140,8
|
|
20240531,132000,39752300,9140,9140,9140,9140,0
|
|
20240531,131900,39752300,9140,9140,9140,9140,0
|
|
20240531,131800,39752300,9140,9140,9140,9140,0
|
|
20240531,131700,39752300,9140,9140,9140,9140,0
|
|
20240531,131600,39752300,9140,9140,9140,9140,0
|
|
20240531,131500,39752300,9140,9150,9150,9140,13
|
|
20240531,131400,39633470,9140,9140,9140,9140,0
|
|
20240531,131300,39633470,9140,9140,9140,9140,0
|
|
20240531,131200,39633470,9140,9140,9140,9140,0
|
|
20240531,131100,39633470,9140,9140,9140,9140,1
|
|
20240531,131000,39624330,9150,9150,9150,9150,0
|
|
20240531,130900,39624330,9150,9150,9150,9150,0
|
|
20240531,130800,39624330,9150,9150,9150,9150,0
|
|
20240531,130700,39624330,9150,9150,9150,9150,0
|
|
20240531,130600,39624330,9150,9150,9150,9150,0
|
|
20240531,130500,39624330,9150,9150,9150,9150,0
|
|
20240531,130400,39624330,9150,9150,9150,9150,0
|
|
20240531,130300,39624330,9150,9150,9150,9150,0
|
|
20240531,130200,39624330,9150,9150,9150,9150,1
|
|
20240531,130100,39615180,9150,9150,9150,9150,0
|
|
20240531,130000,39615180,9150,9150,9150,9150,0
|
|
20240531,125900,39615180,9150,9150,9150,9150,0
|
|
20240531,125800,39615180,9150,9150,9150,9150,0
|
|
20240531,125700,39615180,9150,9150,9150,9150,0
|
|
20240531,125600,39615180,9150,9150,9150,9150,0
|
|
20240531,125500,39615180,9150,9150,9150,9150,0
|
|
20240531,125400,39615180,9150,9150,9150,9150,0
|
|
20240531,125300,39615180,9150,9150,9150,9150,0
|
|
20240531,125200,39615180,9150,9150,9150,9150,3
|
|
20240531,125100,39587730,9150,9150,9150,9150,0
|
|
20240531,125000,39587730,9150,9150,9150,9150,0
|
|
20240531,124900,39587730,9150,9150,9150,9150,0
|
|
20240531,124800,39587730,9150,9150,9150,9150,0
|
|
20240531,124700,39587730,9150,9150,9150,9150,0
|
|
20240531,124600,39587730,9150,9150,9150,9150,1
|
|
20240531,124500,39578580,9140,9140,9140,9140,6
|
|
20240531,124400,39523740,9150,9150,9150,9150,0
|
|
20240531,124300,39523740,9150,9150,9150,9150,0
|
|
20240531,124200,39523740,9150,9150,9150,9150,5
|
|
20240531,124100,39477990,9150,9150,9150,9150,0
|
|
20240531,124000,39477990,9150,9150,9150,9150,0
|
|
20240531,123900,39477990,9150,9150,9150,9150,0
|
|
20240531,123800,39477990,9150,9150,9150,9150,0
|
|
20240531,123700,39477990,9150,9140,9150,9140,107
|
|
20240531,123600,38499010,9140,9130,9140,9130,40
|
|
20240531,123500,38133550,9130,9130,9130,9130,1
|
|
20240531,123400,38124420,9120,9120,9120,9120,636
|
|
20240531,123300,32324100,9110,9110,9110,9110,0
|
|
20240531,123200,32324100,9110,9110,9110,9110,0
|
|
20240531,123100,32324100,9110,9110,9110,9110,0
|
|
20240531,123000,32324100,9110,9110,9110,9110,90
|
|
20240531,122900,31504200,9110,9110,9110,9110,0
|
|
20240531,122800,31504200,9110,9110,9110,9110,0
|
|
20240531,122700,31504200,9110,9110,9110,9110,0
|
|
20240531,122600,31504200,9110,9110,9110,9110,0
|
|
20240531,122500,31504200,9110,9110,9110,9110,0
|
|
20240531,122400,31504200,9110,9110,9110,9110,0
|
|
20240531,122300,31504200,9110,9110,9110,9110,0
|
|
20240531,122200,31504200,9110,9110,9110,9110,0
|
|
20240531,122100,31504200,9110,9110,9110,9110,0
|
|
20240531,122000,31504200,9110,9110,9110,9110,90
|
|
20240531,121900,30684300,9110,9110,9110,9110,0
|
|
20240531,121800,30684300,9110,9110,9110,9110,0
|
|
20240531,121700,30684300,9110,9110,9110,9110,0
|
|
20240531,121600,30684300,9110,9110,9110,9110,0
|
|
20240531,121500,30684300,9110,9110,9110,9110,58
|
|
20240531,121400,30155920,9120,9120,9120,9120,0
|
|
20240531,121300,30155920,9120,9120,9120,9120,0
|
|
20240531,121200,30155920,9120,9120,9120,9120,3
|
|
20240531,121100,30128560,9110,9110,9110,9110,35
|
|
20240531,121000,29809710,9110,9110,9110,9110,55
|
|
20240531,120900,29308660,9110,9110,9110,9110,0
|
|
20240531,120800,29308660,9110,9110,9110,9110,0
|
|
20240531,120700,29308660,9110,9110,9110,9110,0
|
|
20240531,120600,29308660,9110,9110,9110,9110,0
|
|
20240531,120500,29308660,9110,9110,9110,9110,0
|
|
20240531,120400,29308660,9110,9110,9110,9110,0
|
|
20240531,120300,29308660,9110,9110,9110,9110,0
|
|
20240531,120200,29308660,9110,9110,9110,9110,0
|
|
20240531,120100,29308660,9110,9110,9110,9110,0
|
|
20240531,120000,29308660,9110,9110,9110,9110,400
|
|
20240531,115900,25664660,9110,9110,9110,9110,4
|
|
20240531,115800,25628220,9110,9110,9110,9110,3
|
|
20240531,115700,25600890,9120,9120,9120,9120,2
|
|
20240531,115600,25582650,9120,9110,9120,9110,13
|
|
20240531,115500,25464210,9120,9120,9120,9120,1
|
|
20240531,115400,25455090,9120,9120,9120,9120,0
|
|
20240531,115300,25455090,9120,9120,9120,9120,0
|
|
20240531,115200,25455090,9120,9120,9120,9120,2
|
|
20240531,115100,25436850,9120,9120,9120,9120,0
|
|
20240531,115000,25436850,9120,9120,9120,9120,2
|
|
20240531,114900,25418610,9120,9120,9120,9120,0
|
|
20240531,114800,25418610,9120,9120,9120,9120,0
|
|
20240531,114700,25418610,9120,9120,9120,9120,0
|
|
20240531,114600,25418610,9120,9110,9120,9110,283
|
|
20240531,114500,22840160,9120,9120,9120,9120,0
|
|
20240531,114400,22840160,9120,9120,9120,9120,0
|
|
20240531,114300,22840160,9120,9120,9120,9120,0
|
|
20240531,114200,22840160,9120,9120,9120,9120,2
|
|
20240531,114100,22821920,9120,9120,9120,9120,0
|
|
20240531,114000,22821920,9120,9120,9120,9120,0
|
|
20240531,113900,22821920,9120,9120,9120,9120,0
|
|
20240531,113800,22821920,9120,9120,9120,9120,1
|
|
20240531,113700,22812800,9120,9120,9120,9120,0
|
|
20240531,113600,22812800,9120,9120,9120,9120,0
|
|
20240531,113500,22812800,9120,9120,9120,9120,0
|
|
20240531,113400,22812800,9120,9120,9120,9120,0
|
|
20240531,113300,22812800,9120,9120,9120,9120,0
|
|
20240531,113200,22812800,9120,9120,9120,9120,2
|
|
20240531,113100,22794560,9120,9120,9120,9120,12
|
|
20240531,113000,22685120,9110,9110,9110,9110,90
|
|
20240531,112900,21865220,9120,9120,9120,9120,0
|
|
20240531,112800,21865220,9120,9120,9120,9120,3
|
|
20240531,112700,21837860,9120,9120,9120,9120,2
|
|
20240531,112600,21819620,9120,9120,9120,9120,0
|
|
20240531,112500,21819620,9120,9120,9120,9120,0
|
|
20240531,112400,21819620,9120,9120,9120,9120,0
|
|
20240531,112300,21819620,9120,9120,9120,9120,1
|
|
20240531,112200,21810500,9120,9120,9120,9120,1
|
|
20240531,112100,21801380,9120,9120,9120,9120,0
|
|
20240531,112000,21801380,9120,9120,9120,9120,0
|
|
20240531,111900,21801380,9120,9120,9120,9120,1
|
|
20240531,111800,21792260,9120,9120,9120,9120,0
|
|
20240531,111700,21792260,9120,9120,9120,9120,0
|
|
20240531,111600,21792260,9120,9120,9120,9120,0
|
|
20240531,111500,21792260,9120,9120,9120,9120,0
|
|
20240531,111400,21792260,9120,9120,9120,9120,0
|
|
20240531,111300,21792260,9120,9120,9120,9120,0
|
|
20240531,111200,21792260,9120,9120,9120,9120,2
|
|
20240531,111100,21774020,9120,9110,9120,9110,153
|
|
20240531,111000,20380110,9120,9110,9120,9110,189
|
|
20240531,110900,18658130,9120,9120,9120,9120,0
|
|
20240531,110800,18658130,9120,9120,9120,9120,6
|
|
20240531,110700,18603410,9120,9120,9120,9120,0
|
|
20240531,110600,18603410,9120,9120,9120,9120,0
|
|
20240531,110500,18603410,9120,9120,9120,9120,1
|
|
20240531,110400,18594290,9120,9120,9120,9120,0
|
|
20240531,110300,18594290,9120,9120,9120,9120,0
|
|
20240531,110200,18594290,9120,9120,9120,9120,0
|
|
20240531,110100,18594290,9120,9120,9120,9120,0
|
|
20240531,110000,18594290,9120,9120,9120,9120,7
|
|
20240531,105900,18530450,9130,9130,9130,9130,7
|
|
20240531,105800,18466540,9130,9130,9130,9130,0
|
|
20240531,105700,18466540,9130,9130,9130,9130,1
|
|
20240531,105600,18457410,9130,9130,9130,9130,0
|
|
20240531,105500,18457410,9130,9130,9130,9130,0
|
|
20240531,105400,18457410,9130,9130,9130,9130,1
|
|
20240531,105300,18448280,9130,9130,9130,9130,0
|
|
20240531,105200,18448280,9130,9130,9130,9130,0
|
|
20240531,105100,18448280,9130,9130,9130,9130,0
|
|
20240531,105000,18448280,9130,9130,9130,9130,1
|
|
20240531,104900,18439150,9140,9140,9140,9140,0
|
|
20240531,104800,18439150,9140,9140,9140,9140,0
|
|
20240531,104700,18439150,9140,9140,9140,9140,0
|
|
20240531,104600,18439150,9140,9140,9140,9140,0
|
|
20240531,104500,18439150,9140,9140,9140,9140,0
|
|
20240531,104400,18439150,9140,9140,9140,9140,0
|
|
20240531,104300,18439150,9140,9140,9140,9140,0
|
|
20240531,104200,18439150,9140,9140,9140,9140,0
|
|
20240531,104100,18439150,9140,9140,9140,9140,0
|
|
20240531,104000,18439150,9140,9140,9140,9140,0
|
|
20240531,103900,18439150,9140,9140,9140,9140,0
|
|
20240531,103800,18439150,9140,9140,9140,9140,0
|
|
20240531,103700,18439150,9140,9140,9140,9140,0
|
|
20240531,103600,18439150,9140,9130,9140,9110,204
|
|
20240531,103500,16580360,9140,9140,9140,9140,0
|
|
20240531,103400,16580360,9140,9140,9140,9130,3
|
|
20240531,103300,16552950,9140,9140,9140,9140,0
|
|
20240531,103200,16552950,9140,9140,9140,9140,0
|
|
20240531,103100,16552950,9140,9140,9140,9140,1
|
|
20240531,103000,16543810,9140,9140,9140,9140,0
|
|
20240531,102900,16543810,9140,9140,9140,9140,0
|
|
20240531,102800,16543810,9140,9140,9140,9140,1
|
|
20240531,102700,16534670,9140,9140,9140,9140,0
|
|
20240531,102600,16534670,9140,9140,9140,9140,0
|
|
20240531,102500,16534670,9140,9140,9140,9140,1
|
|
20240531,102400,16525530,9140,9140,9140,9140,0
|
|
20240531,102300,16525530,9140,9140,9140,9140,0
|
|
20240531,102200,16525530,9140,9140,9140,9140,1
|
|
20240531,102100,16516390,9140,9140,9140,9140,0
|
|
20240531,102000,16516390,9140,9140,9140,9140,1
|
|
20240531,101900,16507250,9140,9140,9140,9140,1
|
|
20240531,101800,16498110,9140,9140,9140,9140,3
|
|
20240531,101700,16470690,9140,9140,9140,9140,0
|
|
20240531,101600,16470690,9140,9140,9140,9140,0
|
|
20240531,101500,16470690,9140,9140,9140,9140,0
|
|
20240531,101400,16470690,9140,9140,9140,9140,0
|
|
20240531,101300,16470690,9140,9140,9140,9140,0
|
|
20240531,101200,16470690,9140,9140,9140,9140,110
|
|
20240531,101100,15465290,9140,9140,9140,9140,5
|
|
20240531,101000,15419590,9140,9140,9140,9140,111
|
|
20240531,100900,14405050,9150,9150,9150,9150,0
|
|
20240531,100800,14405050,9150,9150,9150,9150,0
|
|
20240531,100700,14405050,9150,9150,9150,9150,55
|
|
20240531,100600,13901800,9150,9150,9150,9150,0
|
|
20240531,100500,13901800,9150,9150,9150,9150,0
|
|
20240531,100400,13901800,9150,9150,9150,9150,2
|
|
20240531,100300,13883500,9150,9150,9150,9150,0
|
|
20240531,100200,13883500,9150,9130,9150,9110,310
|
|
20240531,100100,11058150,9130,9130,9130,9130,0
|
|
20240531,100000,11058150,9130,9130,9130,9130,0
|
|
20240531,095900,11058150,9130,9130,9130,9130,3
|
|
20240531,095800,11030760,9160,9160,9160,9160,1
|
|
20240531,095700,11021600,9160,9160,9160,9160,6
|
|
20240531,095600,10966640,9160,9160,9160,9160,0
|
|
20240531,095500,10966640,9160,9160,9160,9160,1
|
|
20240531,095400,10957480,9160,9160,9160,9160,0
|
|
20240531,095300,10957480,9160,9130,9160,9110,62
|
|
20240531,095200,10392070,9160,9160,9160,9160,0
|
|
20240531,095100,10392070,9160,9160,9160,9160,0
|
|
20240531,095000,10392070,9160,9160,9160,9160,0
|
|
20240531,094900,10392070,9160,9160,9160,9160,0
|
|
20240531,094800,10392070,9160,9160,9160,9160,0
|
|
20240531,094700,10392070,9160,9160,9160,9160,0
|
|
20240531,094600,10392070,9160,9160,9160,9160,0
|
|
20240531,094500,10392070,9160,9160,9160,9120,268
|
|
20240531,094400,7946750,9170,9170,9170,9170,0
|
|
20240531,094300,7946750,9170,9170,9170,9170,0
|
|
20240531,094200,7946750,9170,9170,9170,9170,0
|
|
20240531,094100,7946750,9170,9140,9170,9140,13
|
|
20240531,094000,7827900,9170,9170,9170,9170,0
|
|
20240531,093900,7827900,9170,9170,9170,9170,0
|
|
20240531,093800,7827900,9170,9170,9170,9170,0
|
|
20240531,093700,7827900,9170,9170,9170,9170,0
|
|
20240531,093600,7827900,9170,9170,9170,9170,0
|
|
20240531,093500,7827900,9170,9170,9170,9170,1
|
|
20240531,093400,7818730,9140,9140,9140,9140,0
|
|
20240531,093300,7818730,9140,9140,9140,9140,0
|
|
20240531,093200,7818730,9140,9140,9140,9140,37
|
|
20240531,093100,7480550,9140,9140,9140,9140,0
|
|
20240531,093000,7480550,9140,9140,9140,9140,53
|
|
20240531,092900,6996130,9140,9140,9140,9140,0
|
|
20240531,092800,6996130,9140,9140,9140,9140,0
|
|
20240531,092700,6996130,9140,9140,9140,9140,101
|
|
20240531,092600,6072990,9140,9140,9140,9140,0
|
|
20240531,092500,6072990,9140,9140,9140,9140,0
|
|
20240531,092400,6072990,9140,9140,9140,9140,0
|
|
20240531,092300,6072990,9140,9140,9140,9140,60
|
|
20240531,092200,5524590,9140,9140,9140,9140,0
|
|
20240531,092100,5524590,9140,9140,9140,9140,0
|
|
20240531,092000,5524590,9140,9140,9140,9140,30
|
|
20240531,091900,5250390,9140,9140,9140,9140,0
|
|
20240531,091800,5250390,9140,9140,9140,9140,0
|
|
20240531,091700,5250390,9140,9140,9140,9140,0
|
|
20240531,091600,5250390,9140,9140,9140,9140,0
|
|
20240531,091500,5250390,9140,9140,9140,9140,1
|
|
20240531,091400,5241250,9140,9140,9140,9140,0
|
|
20240531,091300,5241250,9140,9140,9140,9140,0
|
|
20240531,091200,5241250,9140,9140,9140,9140,48
|
|
20240531,091100,4802530,9140,9140,9140,9140,39
|
|
20240531,091000,4446070,9140,9140,9140,9140,3
|
|
20240531,090900,4418650,9140,9140,9140,9140,185
|
|
20240531,090800,2727750,9140,9140,9140,9140,0
|
|
20240531,090700,2727750,9140,9160,9160,9140,272
|
|
20240531,090600,238210,9210,9210,9210,9210,0
|
|
20240531,090500,238210,9210,9210,9210,9210,0
|
|
20240531,090400,238210,9210,9210,9210,9210,0
|
|
20240531,090300,238210,9210,9210,9210,9210,0
|
|
20240531,090200,238210,9210,9210,9210,9210,0
|
|
20240531,090100,238210,9210,9210,9210,9210,1
|
|
20240531,090000,229000,9160,9160,9160,9160,25
|