698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203500,17925940,5700,5700,5700,5700,142
|
|
20240530,203400,17925940,5700,5700,5700,5700,0
|
|
20240530,203300,17925940,5700,5700,5700,5700,0
|
|
20240530,203200,17925940,5700,5700,5700,5700,0
|
|
20240530,203100,17925940,5700,5700,5700,5700,0
|
|
20240530,203000,17925940,5700,5700,5700,5700,0
|
|
20240530,202900,17925940,5700,5700,5700,5700,0
|
|
20240530,202800,17925940,5700,5700,5700,5700,0
|
|
20240530,202700,17925940,5700,5700,5700,5700,0
|
|
20240530,202600,17925940,5700,5700,5700,5700,0
|
|
20240530,202500,17925940,5700,5700,5700,5700,0
|
|
20240530,202400,17925940,5700,5700,5700,5700,0
|
|
20240530,202300,17925940,5700,5700,5700,5700,0
|
|
20240530,202200,17925940,5700,5700,5700,5700,0
|
|
20240530,202100,17925940,5700,5700,5700,5700,0
|
|
20240530,202000,17925940,5700,5700,5700,5700,0
|
|
20240530,201900,17925940,5700,5700,5700,5700,0
|
|
20240530,201800,17925940,5700,5700,5700,5700,0
|
|
20240530,201700,17925940,5700,5700,5700,5700,0
|
|
20240530,201600,17925940,5700,5700,5700,5700,0
|
|
20240530,201500,17925940,5700,5700,5700,5700,0
|
|
20240530,201400,17925940,5700,5700,5700,5700,0
|
|
20240530,201300,17925940,5700,5700,5700,5700,0
|
|
20240530,201200,17925940,5700,5700,5700,5700,0
|
|
20240530,201100,17925940,5700,5700,5700,5700,0
|
|
20240530,201000,17925940,5700,5700,5700,5700,0
|
|
20240530,200900,17925940,5700,5700,5700,5700,0
|
|
20240530,200800,17925940,5700,5700,5700,5700,0
|
|
20240530,200700,17925940,5700,5700,5700,5700,0
|
|
20240530,200600,17925940,5700,5700,5700,5700,0
|
|
20240530,200500,17925940,5700,5700,5700,5700,142
|
|
20240530,200400,17925940,5700,5700,5700,5700,0
|
|
20240530,200300,17925940,5700,5700,5700,5700,0
|
|
20240530,200200,17925940,5700,5700,5700,5700,0
|
|
20240530,200100,17925940,5700,5700,5700,5700,0
|
|
20240530,200000,17925940,5700,5700,5700,5700,0
|
|
20240530,195900,17925940,5700,5700,5700,5700,0
|
|
20240530,195800,17925940,5700,5700,5700,5700,0
|
|
20240530,195700,17925940,5700,5700,5700,5700,0
|
|
20240530,195600,17925940,5700,5700,5700,5700,0
|
|
20240530,195500,17925940,5700,5700,5700,5700,0
|
|
20240530,195400,17925940,5700,5700,5700,5700,0
|
|
20240530,195300,17925940,5700,5700,5700,5700,0
|
|
20240530,195200,17925940,5700,5700,5700,5700,0
|
|
20240530,195100,17925940,5700,5700,5700,5700,0
|
|
20240530,195000,17925940,5700,5700,5700,5700,0
|
|
20240530,194900,17925940,5700,5700,5700,5700,0
|
|
20240530,194800,17925940,5700,5700,5700,5700,0
|
|
20240530,194700,17925940,5700,5700,5700,5700,0
|
|
20240530,194600,17925940,5700,5700,5700,5700,0
|
|
20240530,194500,17925940,5700,5700,5700,5700,0
|
|
20240530,194400,17925940,5700,5700,5700,5700,0
|
|
20240530,194300,17925940,5700,5700,5700,5700,0
|
|
20240530,194200,17925940,5700,5700,5700,5700,0
|
|
20240530,194100,17925940,5700,5700,5700,5700,0
|
|
20240530,194000,17925940,5700,5700,5700,5700,0
|
|
20240530,193900,17925940,5700,5700,5700,5700,0
|
|
20240530,193800,17925940,5700,5700,5700,5700,0
|
|
20240530,193700,17925940,5700,5700,5700,5700,0
|
|
20240530,193600,17925940,5700,5700,5700,5700,0
|
|
20240530,193500,17925940,5700,5700,5700,5700,142
|
|
20240530,193400,17925940,5700,5700,5700,5700,0
|
|
20240530,193300,17925940,5700,5700,5700,5700,0
|
|
20240530,193200,17925940,5700,5700,5700,5700,0
|
|
20240530,193100,17925940,5700,5700,5700,5700,0
|
|
20240530,193000,17925940,5700,5700,5700,5700,0
|
|
20240530,192900,17925940,5700,5700,5700,5700,0
|
|
20240530,192800,17925940,5700,5700,5700,5700,0
|
|
20240530,192700,17925940,5700,5700,5700,5700,0
|
|
20240530,192600,17925940,5700,5700,5700,5700,0
|
|
20240530,192500,17925940,5700,5700,5700,5700,0
|
|
20240530,192400,17925940,5700,5700,5700,5700,0
|
|
20240530,192300,17925940,5700,5700,5700,5700,0
|
|
20240530,192200,17925940,5700,5700,5700,5700,0
|
|
20240530,192100,17925940,5700,5700,5700,5700,0
|
|
20240530,192000,17925940,5700,5700,5700,5700,0
|
|
20240530,191900,17925940,5700,5700,5700,5700,0
|
|
20240530,191800,17925940,5700,5700,5700,5700,0
|
|
20240530,191700,17925940,5700,5700,5700,5700,0
|
|
20240530,191600,17925940,5700,5700,5700,5700,0
|
|
20240530,191500,17925940,5700,5700,5700,5700,0
|
|
20240530,191400,17925940,5700,5700,5700,5700,0
|
|
20240530,191300,17925940,5700,5700,5700,5700,0
|
|
20240530,191200,17925940,5700,5700,5700,5700,0
|
|
20240530,191100,17925940,5700,5700,5700,5700,0
|
|
20240530,191000,17925940,5700,5700,5700,5700,0
|
|
20240530,190900,17925940,5700,5700,5700,5700,0
|
|
20240530,190800,17925940,5700,5700,5700,5700,0
|
|
20240530,190700,17925940,5700,5700,5700,5700,0
|
|
20240530,190600,17925940,5700,5700,5700,5700,0
|
|
20240530,190500,17925940,5700,5700,5700,5700,142
|
|
20240530,190400,17925940,5700,5700,5700,5700,0
|
|
20240530,190300,17925940,5700,5700,5700,5700,0
|
|
20240530,190200,17925940,5700,5700,5700,5700,0
|
|
20240530,190100,17925940,5700,5700,5700,5700,0
|
|
20240530,190000,17925940,5700,5700,5700,5700,0
|
|
20240530,185900,17925940,5700,5700,5700,5700,0
|
|
20240530,185800,17925940,5700,5700,5700,5700,0
|
|
20240530,185700,17925940,5700,5700,5700,5700,0
|
|
20240530,185600,17925940,5700,5700,5700,5700,0
|
|
20240530,185500,17925940,5700,5700,5700,5700,0
|
|
20240530,185400,17925940,5700,5700,5700,5700,0
|
|
20240530,185300,17925940,5700,5700,5700,5700,0
|
|
20240530,185200,17925940,5700,5700,5700,5700,0
|
|
20240530,185100,17925940,5700,5700,5700,5700,0
|
|
20240530,185000,17925940,5700,5700,5700,5700,0
|
|
20240530,184900,17925940,5700,5700,5700,5700,0
|
|
20240530,184800,17925940,5700,5700,5700,5700,0
|
|
20240530,184700,17925940,5700,5700,5700,5700,0
|
|
20240530,184600,17925940,5700,5700,5700,5700,0
|
|
20240530,184500,17925940,5700,5700,5700,5700,0
|
|
20240530,184400,17925940,5700,5700,5700,5700,0
|
|
20240530,184300,17925940,5700,5700,5700,5700,0
|
|
20240530,184200,17925940,5700,5700,5700,5700,0
|
|
20240530,184100,17925940,5700,5700,5700,5700,0
|
|
20240530,184000,17925940,5700,5700,5700,5700,0
|
|
20240530,183900,17925940,5700,5700,5700,5700,0
|
|
20240530,183800,17925940,5700,5700,5700,5700,0
|
|
20240530,183700,17925940,5700,5700,5700,5700,0
|
|
20240530,183600,17925940,5700,5700,5700,5700,0
|
|
20240530,183500,17925940,5700,5700,5700,5700,142
|
|
20240530,183400,17925940,5700,5700,5700,5700,0
|
|
20240530,183300,17925940,5700,5700,5700,5700,0
|
|
20240530,183200,17925940,5700,5700,5700,5700,0
|
|
20240530,183100,17925940,5700,5700,5700,5700,0
|
|
20240530,183000,17925940,5700,5700,5700,5700,0
|
|
20240530,182900,17925940,5700,5700,5700,5700,0
|
|
20240530,182800,17925940,5700,5700,5700,5700,0
|
|
20240530,182700,17925940,5700,5700,5700,5700,0
|
|
20240530,182600,17925940,5700,5700,5700,5700,0
|
|
20240530,182500,17925940,5700,5700,5700,5700,0
|
|
20240530,182400,17925940,5700,5700,5700,5700,0
|
|
20240530,182300,17925940,5700,5700,5700,5700,0
|
|
20240530,182200,17925940,5700,5700,5700,5700,0
|
|
20240530,182100,17925940,5700,5700,5700,5700,0
|
|
20240530,182000,17925940,5700,5700,5700,5700,0
|
|
20240530,181900,17925940,5700,5700,5700,5700,0
|
|
20240530,181800,17925940,5700,5700,5700,5700,0
|
|
20240530,181700,17925940,5700,5700,5700,5700,0
|
|
20240530,181600,17925940,5700,5700,5700,5700,0
|
|
20240530,181500,17925940,5700,5700,5700,5700,0
|
|
20240530,181400,17925940,5700,5700,5700,5700,0
|
|
20240530,181300,17925940,5700,5700,5700,5700,0
|
|
20240530,181200,17925940,5700,5700,5700,5700,0
|
|
20240530,181100,17925940,5700,5700,5700,5700,0
|
|
20240530,181000,17925940,5700,5700,5700,5700,0
|
|
20240530,180900,17925940,5700,5700,5700,5700,0
|
|
20240530,180800,17925940,5700,5700,5700,5700,0
|
|
20240530,180700,17925940,5700,5700,5700,5700,0
|
|
20240530,180600,17925940,5700,5700,5700,5700,0
|
|
20240530,180500,17925940,5700,5700,5700,5700,142
|
|
20240530,180400,17925940,5700,5700,5700,5700,0
|
|
20240530,180300,17925940,5700,5700,5700,5700,0
|
|
20240530,180200,17925940,5700,5700,5700,5700,0
|
|
20240530,180100,17925940,5700,5700,5700,5700,0
|
|
20240530,180000,17925940,5700,5700,5700,5700,0
|
|
20240530,175900,17925940,5700,5700,5700,5700,0
|
|
20240530,175800,17925940,5700,5700,5700,5700,0
|
|
20240530,175700,17925940,5700,5700,5700,5700,0
|
|
20240530,175600,17925940,5700,5700,5700,5700,0
|
|
20240530,175500,17925940,5700,5700,5700,5700,0
|
|
20240530,175400,17925940,5700,5700,5700,5700,0
|
|
20240530,175300,17925940,5700,5700,5700,5700,0
|
|
20240530,175200,17925940,5700,5700,5700,5700,0
|
|
20240530,175100,17925940,5700,5700,5700,5700,0
|
|
20240530,175000,17925940,5700,5700,5700,5700,0
|
|
20240530,174900,17925940,5700,5700,5700,5700,0
|
|
20240530,174800,17925940,5700,5700,5700,5700,0
|
|
20240530,174700,17925940,5700,5700,5700,5700,0
|
|
20240530,174600,17925940,5700,5700,5700,5700,0
|
|
20240530,174500,17925940,5700,5700,5700,5700,0
|
|
20240530,174400,17925940,5700,5700,5700,5700,0
|
|
20240530,174300,17925940,5700,5700,5700,5700,0
|
|
20240530,174200,17925940,5700,5700,5700,5700,0
|
|
20240530,174100,17925940,5700,5700,5700,5700,0
|
|
20240530,174000,17925940,5700,5700,5700,5700,0
|
|
20240530,173900,17925940,5700,5700,5700,5700,0
|
|
20240530,173800,17925940,5700,5700,5700,5700,0
|
|
20240530,173700,17925940,5700,5700,5700,5700,0
|
|
20240530,173600,17925940,5700,5700,5700,5700,0
|
|
20240530,173500,17925940,5700,5700,5700,5700,142
|
|
20240530,173400,17925940,5700,5700,5700,5700,0
|
|
20240530,173300,17925940,5700,5700,5700,5700,0
|
|
20240530,173200,17925940,5700,5700,5700,5700,0
|
|
20240530,173100,17925940,5700,5700,5700,5700,0
|
|
20240530,173000,17925940,5700,5700,5700,5700,0
|
|
20240530,172900,17925940,5700,5700,5700,5700,0
|
|
20240530,172800,17925940,5700,5700,5700,5700,0
|
|
20240530,172700,17925940,5700,5700,5700,5700,0
|
|
20240530,172600,17925940,5700,5700,5700,5700,0
|
|
20240530,172500,17925940,5700,5700,5700,5700,0
|
|
20240530,172400,17925940,5700,5700,5700,5700,0
|
|
20240530,172300,17925940,5700,5700,5700,5700,0
|
|
20240530,172200,17925940,5700,5700,5700,5700,0
|
|
20240530,172100,17925940,5700,5700,5700,5700,0
|
|
20240530,172000,17925940,5700,5700,5700,5700,0
|
|
20240530,171900,17925940,5700,5700,5700,5700,0
|
|
20240530,171800,17925940,5700,5700,5700,5700,0
|
|
20240530,171700,17925940,5700,5700,5700,5700,0
|
|
20240530,171600,17925940,5700,5700,5700,5700,0
|
|
20240530,171500,17925940,5700,5700,5700,5700,0
|
|
20240530,171400,17925940,5700,5700,5700,5700,0
|
|
20240530,171300,17925940,5700,5700,5700,5700,0
|
|
20240530,171200,17925940,5700,5700,5700,5700,0
|
|
20240530,171100,17925940,5700,5700,5700,5700,0
|
|
20240530,171000,17925940,5700,5700,5700,5700,0
|
|
20240530,170900,17925940,5700,5700,5700,5700,0
|
|
20240530,170800,17925940,5700,5700,5700,5700,0
|
|
20240530,170700,17925940,5700,5700,5700,5700,0
|
|
20240530,170600,17925940,5700,5700,5700,5700,0
|
|
20240530,170500,17925940,5700,5700,5700,5700,142
|
|
20240530,170400,17925940,5700,5700,5700,5700,0
|
|
20240530,170300,17925940,5700,5700,5700,5700,0
|
|
20240530,170200,17925940,5700,5700,5700,5700,0
|
|
20240530,170100,17925940,5700,5700,5700,5700,0
|
|
20240530,170000,17925940,5700,5700,5700,5700,0
|
|
20240530,165900,17925940,5700,5700,5700,5700,0
|
|
20240530,165800,17925940,5700,5700,5700,5700,0
|
|
20240530,165700,17925940,5700,5700,5700,5700,0
|
|
20240530,165600,17925940,5700,5700,5700,5700,0
|
|
20240530,165500,17925940,5700,5700,5700,5700,0
|
|
20240530,165400,17925940,5700,5700,5700,5700,0
|
|
20240530,165300,17925940,5700,5700,5700,5700,0
|
|
20240530,165200,17925940,5700,5700,5700,5700,0
|
|
20240530,165100,17925940,5700,5700,5700,5700,0
|
|
20240530,165000,17925940,5700,5700,5700,5700,0
|
|
20240530,164900,17925940,5700,5700,5700,5700,0
|
|
20240530,164800,17925940,5700,5700,5700,5700,0
|
|
20240530,164700,17925940,5700,5700,5700,5700,0
|
|
20240530,164600,17925940,5700,5700,5700,5700,0
|
|
20240530,164500,17925940,5700,5700,5700,5700,0
|
|
20240530,164400,17925940,5700,5700,5700,5700,0
|
|
20240530,164300,17925940,5700,5700,5700,5700,0
|
|
20240530,164200,17925940,5700,5700,5700,5700,0
|
|
20240530,164100,17925940,5700,5700,5700,5700,0
|
|
20240530,164000,17925940,5700,5700,5700,5700,0
|
|
20240530,163900,17925940,5700,5700,5700,5700,0
|
|
20240530,163800,17925940,5700,5700,5700,5700,0
|
|
20240530,163700,17925940,5700,5700,5700,5700,0
|
|
20240530,163600,17925940,5700,5700,5700,5700,0
|
|
20240530,163500,17925940,5700,5700,5700,5700,142
|
|
20240530,163400,17925940,5700,5700,5700,5700,0
|
|
20240530,163300,17925940,5700,5700,5700,5700,0
|
|
20240530,163200,17925940,5700,5700,5700,5700,0
|
|
20240530,163100,17925940,5700,5700,5700,5700,0
|
|
20240530,163000,17925940,5700,5700,5700,5700,0
|
|
20240530,162900,17925940,5700,5700,5700,5700,0
|
|
20240530,162800,17925940,5700,5700,5700,5700,0
|
|
20240530,162700,17925940,5700,5700,5700,5700,0
|
|
20240530,162600,17925940,5700,5700,5700,5700,0
|
|
20240530,162500,17925940,5700,5700,5700,5700,0
|
|
20240530,162400,17925940,5700,5700,5700,5700,0
|
|
20240530,162300,17925940,5700,5700,5700,5700,0
|
|
20240530,162200,17925940,5700,5700,5700,5700,0
|
|
20240530,162100,17925940,5700,5700,5700,5700,0
|
|
20240530,162000,17925940,5700,5700,5700,5700,0
|
|
20240530,161900,17925940,5700,5700,5700,5700,0
|
|
20240530,161800,17925940,5700,5700,5700,5700,0
|
|
20240530,161700,17925940,5700,5700,5700,5700,0
|
|
20240530,161600,17925940,5700,5700,5700,5700,0
|
|
20240530,161500,17925940,5700,5700,5700,5700,0
|
|
20240530,161400,17925940,5700,5700,5700,5700,0
|
|
20240530,161300,17925940,5700,5700,5700,5700,0
|
|
20240530,161200,17925940,5700,5700,5700,5700,0
|
|
20240530,161100,17925940,5700,5700,5700,5700,0
|
|
20240530,161000,17925940,5700,5700,5700,5700,0
|
|
20240530,160900,17925940,5700,5700,5700,5700,0
|
|
20240530,160800,17925940,5700,5700,5700,5700,0
|
|
20240530,160700,17925940,5700,5700,5700,5700,0
|
|
20240530,160600,17925940,5700,5700,5700,5700,0
|
|
20240530,160500,17925940,5700,5700,5700,5700,142
|
|
20240530,160400,17925940,5700,5700,5700,5700,0
|
|
20240530,160300,17925940,5700,5700,5700,5700,0
|
|
20240530,160200,17925940,5700,5700,5700,5700,0
|
|
20240530,160100,17925940,5700,5700,5700,5700,0
|
|
20240530,160000,17925940,5700,5700,5700,5700,0
|
|
20240530,155900,17925940,5700,5700,5700,5700,0
|
|
20240530,155800,17925940,5700,5700,5700,5700,0
|
|
20240530,155700,17925940,5700,5700,5700,5700,0
|
|
20240530,155600,17925940,5700,5700,5700,5700,0
|
|
20240530,155500,17925940,5700,5700,5700,5700,0
|
|
20240530,155400,17925940,5700,5700,5700,5700,0
|
|
20240530,155300,17925940,5700,5700,5700,5700,0
|
|
20240530,155200,17925940,5700,5700,5700,5700,0
|
|
20240530,155100,17925940,5700,5700,5700,5700,0
|
|
20240530,155000,17925940,5700,5700,5700,5700,0
|
|
20240530,154900,17925940,5700,5700,5700,5700,0
|
|
20240530,154800,17925940,5700,5700,5700,5700,0
|
|
20240530,154700,17925940,5700,5700,5700,5700,0
|
|
20240530,154600,17925940,5700,5700,5700,5700,0
|
|
20240530,154500,17925940,5700,5700,5700,5700,0
|
|
20240530,154400,17925940,5700,5700,5700,5700,0
|
|
20240530,154300,17925940,5700,5700,5700,5700,0
|
|
20240530,154200,17925940,5700,5700,5700,5700,0
|
|
20240530,154100,17925940,5700,5700,5700,5700,0
|
|
20240530,154000,17925940,5700,5700,5700,5700,0
|
|
20240530,153900,17925940,5700,5700,5700,5700,0
|
|
20240530,153800,17925940,5700,5700,5700,5700,0
|
|
20240530,153700,17925940,5700,5700,5700,5700,0
|
|
20240530,153600,17925940,5700,5700,5700,5700,0
|
|
20240530,153500,17925940,5700,5700,5700,5700,142
|
|
20240530,153400,17925940,5700,5700,5700,5700,0
|
|
20240530,153300,17925940,5700,5700,5700,5700,0
|
|
20240530,153200,17925940,5700,5700,5700,5700,0
|
|
20240530,153100,17925940,5700,5700,5700,5700,0
|
|
20240530,153000,17925940,5700,5700,5700,5700,142
|
|
20240530,152900,17116540,5700,5700,5700,5700,0
|
|
20240530,152800,17116540,5700,5700,5700,5700,0
|
|
20240530,152700,17116540,5700,5700,5700,5700,0
|
|
20240530,152600,17116540,5700,5700,5700,5700,0
|
|
20240530,152500,17116540,5700,5700,5700,5700,0
|
|
20240530,152400,17116540,5700,5700,5700,5700,0
|
|
20240530,152300,17116540,5700,5700,5700,5700,0
|
|
20240530,152200,17116540,5700,5700,5700,5700,0
|
|
20240530,152100,17116540,5700,5700,5700,5700,0
|
|
20240530,152000,17116540,5700,5700,5700,5700,0
|
|
20240530,151900,17116540,5700,5700,5700,5700,0
|
|
20240530,151800,17116540,5700,5700,5700,5700,0
|
|
20240530,151700,17116540,5700,5700,5700,5700,0
|
|
20240530,151600,17116540,5700,5700,5700,5700,0
|
|
20240530,151500,17116540,5700,5700,5700,5700,0
|
|
20240530,151400,17116540,5700,5700,5700,5700,0
|
|
20240530,151300,17116540,5700,5700,5700,5700,0
|
|
20240530,151200,17116540,5700,5700,5700,5700,0
|
|
20240530,151100,17116540,5700,5700,5700,5700,0
|
|
20240530,151000,17116540,5700,5700,5700,5700,0
|
|
20240530,150900,17116540,5700,5700,5700,5700,0
|
|
20240530,150800,17116540,5700,5700,5700,5700,0
|
|
20240530,150700,17116540,5700,5700,5700,5700,0
|
|
20240530,150600,17116540,5700,5700,5700,5700,1
|
|
20240530,150500,17110840,5700,5700,5700,5700,0
|
|
20240530,150400,17110840,5700,5700,5700,5700,0
|
|
20240530,150300,17110840,5700,5700,5700,5700,0
|
|
20240530,150200,17110840,5700,5700,5700,5700,0
|
|
20240530,150100,17110840,5700,5700,5700,5700,0
|
|
20240530,150000,17110840,5700,5700,5700,5700,0
|
|
20240530,145900,17110840,5700,5700,5700,5700,0
|
|
20240530,145800,17110840,5700,5700,5700,5700,1
|
|
20240530,145700,17105140,5700,5700,5700,5700,0
|
|
20240530,145600,17105140,5700,5700,5700,5700,0
|
|
20240530,145500,17105140,5700,5700,5700,5700,1
|
|
20240530,145400,17099440,5680,5680,5680,5680,0
|
|
20240530,145300,17099440,5680,5680,5680,5680,0
|
|
20240530,145200,17099440,5680,5680,5680,5680,0
|
|
20240530,145100,17099440,5680,5680,5680,5680,0
|
|
20240530,145000,17099440,5680,5680,5680,5680,0
|
|
20240530,144900,17099440,5680,5680,5680,5680,0
|
|
20240530,144800,17099440,5680,5680,5680,5680,0
|
|
20240530,144700,17099440,5680,5680,5680,5680,0
|
|
20240530,144600,17099440,5680,5680,5680,5680,0
|
|
20240530,144500,17099440,5680,5680,5680,5680,0
|
|
20240530,144400,17099440,5680,5680,5680,5680,0
|
|
20240530,144300,17099440,5680,5680,5680,5680,0
|
|
20240530,144200,17099440,5680,5680,5680,5680,0
|
|
20240530,144100,17099440,5680,5680,5680,5680,0
|
|
20240530,144000,17099440,5680,5680,5680,5680,0
|
|
20240530,143900,17099440,5680,5680,5680,5680,0
|
|
20240530,143800,17099440,5680,5680,5680,5680,0
|
|
20240530,143700,17099440,5680,5680,5680,5680,0
|
|
20240530,143600,17099440,5680,5680,5680,5680,0
|
|
20240530,143500,17099440,5680,5680,5680,5680,0
|
|
20240530,143400,17099440,5680,5680,5680,5680,0
|
|
20240530,143300,17099440,5680,5680,5680,5680,0
|
|
20240530,143200,17099440,5680,5680,5680,5680,0
|
|
20240530,143100,17099440,5680,5680,5680,5680,0
|
|
20240530,143000,17099440,5680,5680,5680,5680,0
|
|
20240530,142900,17099440,5680,5680,5680,5680,0
|
|
20240530,142800,17099440,5680,5680,5680,5680,0
|
|
20240530,142700,17099440,5680,5680,5680,5680,0
|
|
20240530,142600,17099440,5680,5680,5680,5680,0
|
|
20240530,142500,17099440,5680,5680,5680,5680,0
|
|
20240530,142400,17099440,5680,5680,5680,5680,0
|
|
20240530,142300,17099440,5680,5680,5680,5680,0
|
|
20240530,142200,17099440,5680,5680,5680,5680,0
|
|
20240530,142100,17099440,5680,5680,5680,5680,0
|
|
20240530,142000,17099440,5680,5680,5680,5680,0
|
|
20240530,141900,17099440,5680,5680,5680,5680,0
|
|
20240530,141800,17099440,5680,5680,5680,5680,0
|
|
20240530,141700,17099440,5680,5680,5680,5680,0
|
|
20240530,141600,17099440,5680,5680,5680,5680,0
|
|
20240530,141500,17099440,5680,5680,5680,5680,0
|
|
20240530,141400,17099440,5680,5680,5680,5680,0
|
|
20240530,141300,17099440,5680,5680,5680,5680,0
|
|
20240530,141200,17099440,5680,5680,5680,5680,0
|
|
20240530,141100,17099440,5680,5680,5680,5680,0
|
|
20240530,141000,17099440,5680,5680,5680,5680,0
|
|
20240530,140900,17099440,5680,5680,5680,5680,0
|
|
20240530,140800,17099440,5680,5680,5680,5680,0
|
|
20240530,140700,17099440,5680,5680,5680,5680,0
|
|
20240530,140600,17099440,5680,5680,5680,5680,0
|
|
20240530,140500,17099440,5680,5680,5680,5680,0
|
|
20240530,140400,17099440,5680,5680,5680,5680,0
|
|
20240530,140300,17099440,5680,5680,5680,5680,0
|
|
20240530,140200,17099440,5680,5680,5680,5680,0
|
|
20240530,140100,17099440,5680,5680,5680,5680,0
|
|
20240530,140000,17099440,5680,5680,5680,5680,0
|
|
20240530,135900,17099440,5680,5680,5680,5680,0
|
|
20240530,135800,17099440,5680,5680,5680,5680,0
|
|
20240530,135700,17099440,5680,5680,5680,5680,0
|
|
20240530,135600,17099440,5680,5680,5680,5680,0
|
|
20240530,135500,17099440,5680,5680,5680,5680,0
|
|
20240530,135400,17099440,5680,5680,5680,5680,0
|
|
20240530,135300,17099440,5680,5680,5680,5680,0
|
|
20240530,135200,17099440,5680,5680,5680,5680,0
|
|
20240530,135100,17099440,5680,5680,5680,5680,0
|
|
20240530,135000,17099440,5680,5680,5680,5680,0
|
|
20240530,134900,17099440,5680,5680,5680,5680,0
|
|
20240530,134800,17099440,5680,5680,5680,5680,0
|
|
20240530,134700,17099440,5680,5680,5680,5680,0
|
|
20240530,134600,17099440,5680,5680,5680,5680,0
|
|
20240530,134500,17099440,5680,5680,5680,5680,0
|
|
20240530,134400,17099440,5680,5680,5680,5680,0
|
|
20240530,134300,17099440,5680,5680,5680,5680,137
|
|
20240530,134200,16321280,5700,5700,5700,5700,0
|
|
20240530,134100,16321280,5700,5700,5700,5700,304
|
|
20240530,134000,14588480,5710,5710,5710,5710,0
|
|
20240530,133900,14588480,5710,5710,5710,5710,0
|
|
20240530,133800,14588480,5710,5710,5710,5710,0
|
|
20240530,133700,14588480,5710,5710,5710,5710,0
|
|
20240530,133600,14588480,5710,5710,5710,5710,0
|
|
20240530,133500,14588480,5710,5710,5710,5710,0
|
|
20240530,133400,14588480,5710,5710,5710,5710,0
|
|
20240530,133300,14588480,5710,5710,5710,5710,0
|
|
20240530,133200,14588480,5710,5710,5710,5710,0
|
|
20240530,133100,14588480,5710,5710,5710,5710,0
|
|
20240530,133000,14588480,5710,5710,5710,5710,0
|
|
20240530,132900,14588480,5710,5710,5710,5710,0
|
|
20240530,132800,14588480,5710,5710,5710,5710,0
|
|
20240530,132700,14588480,5710,5710,5710,5710,0
|
|
20240530,132600,14588480,5710,5710,5710,5710,0
|
|
20240530,132500,14588480,5710,5710,5710,5710,0
|
|
20240530,132400,14588480,5710,5710,5710,5710,0
|
|
20240530,132300,14588480,5710,5710,5710,5710,0
|
|
20240530,132200,14588480,5710,5710,5710,5710,0
|
|
20240530,132100,14588480,5710,5710,5710,5710,0
|
|
20240530,132000,14588480,5710,5710,5710,5710,0
|
|
20240530,131900,14588480,5710,5710,5710,5710,0
|
|
20240530,131800,14588480,5710,5710,5710,5710,0
|
|
20240530,131700,14588480,5710,5710,5710,5710,0
|
|
20240530,131600,14588480,5710,5710,5710,5710,0
|
|
20240530,131500,14588480,5710,5710,5710,5710,0
|
|
20240530,131400,14588480,5710,5710,5710,5710,0
|
|
20240530,131300,14588480,5710,5710,5710,5710,0
|
|
20240530,131200,14588480,5710,5710,5710,5710,0
|
|
20240530,131100,14588480,5710,5710,5710,5710,0
|
|
20240530,131000,14588480,5710,5710,5710,5710,0
|
|
20240530,130900,14588480,5710,5710,5710,5710,0
|
|
20240530,130800,14588480,5710,5710,5710,5710,0
|
|
20240530,130700,14588480,5710,5710,5710,5710,0
|
|
20240530,130600,14588480,5710,5710,5710,5710,0
|
|
20240530,130500,14588480,5710,5710,5710,5710,0
|
|
20240530,130400,14588480,5710,5710,5710,5710,0
|
|
20240530,130300,14588480,5710,5710,5710,5710,0
|
|
20240530,130200,14588480,5710,5710,5710,5710,0
|
|
20240530,130100,14588480,5710,5710,5710,5710,0
|
|
20240530,130000,14588480,5710,5710,5710,5710,0
|
|
20240530,125900,14588480,5710,5710,5710,5710,0
|
|
20240530,125800,14588480,5710,5710,5710,5710,0
|
|
20240530,125700,14588480,5710,5710,5710,5710,0
|
|
20240530,125600,14588480,5710,5710,5710,5710,0
|
|
20240530,125500,14588480,5710,5710,5710,5710,0
|
|
20240530,125400,14588480,5710,5710,5710,5710,0
|
|
20240530,125300,14588480,5710,5710,5710,5710,0
|
|
20240530,125200,14588480,5710,5710,5710,5710,0
|
|
20240530,125100,14588480,5710,5710,5710,5710,0
|
|
20240530,125000,14588480,5710,5710,5710,5710,0
|
|
20240530,124900,14588480,5710,5710,5710,5710,0
|
|
20240530,124800,14588480,5710,5710,5710,5710,0
|
|
20240530,124700,14588480,5710,5710,5710,5710,0
|
|
20240530,124600,14588480,5710,5710,5710,5710,0
|
|
20240530,124500,14588480,5710,5710,5710,5710,0
|
|
20240530,124400,14588480,5710,5710,5710,5710,0
|
|
20240530,124300,14588480,5710,5710,5710,5710,0
|
|
20240530,124200,14588480,5710,5710,5710,5710,0
|
|
20240530,124100,14588480,5710,5710,5710,5710,0
|
|
20240530,124000,14588480,5710,5710,5710,5710,0
|
|
20240530,123900,14588480,5710,5710,5710,5710,0
|
|
20240530,123800,14588480,5710,5710,5710,5710,0
|
|
20240530,123700,14588480,5710,5710,5710,5710,0
|
|
20240530,123600,14588480,5710,5710,5710,5710,0
|
|
20240530,123500,14588480,5710,5710,5710,5710,0
|
|
20240530,123400,14588480,5710,5710,5710,5710,0
|
|
20240530,123300,14588480,5710,5710,5710,5710,0
|
|
20240530,123200,14588480,5710,5710,5710,5710,0
|
|
20240530,123100,14588480,5710,5710,5710,5710,0
|
|
20240530,123000,14588480,5710,5710,5710,5710,0
|
|
20240530,122900,14588480,5710,5710,5710,5710,0
|
|
20240530,122800,14588480,5710,5710,5710,5710,0
|
|
20240530,122700,14588480,5710,5710,5710,5710,0
|
|
20240530,122600,14588480,5710,5710,5710,5710,0
|
|
20240530,122500,14588480,5710,5710,5710,5710,0
|
|
20240530,122400,14588480,5710,5710,5710,5710,0
|
|
20240530,122300,14588480,5710,5710,5710,5710,0
|
|
20240530,122200,14588480,5710,5710,5710,5710,0
|
|
20240530,122100,14588480,5710,5710,5710,5710,0
|
|
20240530,122000,14588480,5710,5710,5710,5710,0
|
|
20240530,121900,14588480,5710,5710,5710,5710,10
|
|
20240530,121800,14531380,5710,5710,5710,5710,0
|
|
20240530,121700,14531380,5710,5710,5710,5710,0
|
|
20240530,121600,14531380,5710,5710,5710,5710,0
|
|
20240530,121500,14531380,5710,5700,5710,5700,2
|
|
20240530,121400,14519970,5610,5610,5610,5610,0
|
|
20240530,121300,14519970,5610,5610,5610,5610,0
|
|
20240530,121200,14519970,5610,5610,5610,5610,0
|
|
20240530,121100,14519970,5610,5610,5610,5610,0
|
|
20240530,121000,14519970,5610,5610,5610,5610,0
|
|
20240530,120900,14519970,5610,5610,5610,5610,0
|
|
20240530,120800,14519970,5610,5610,5610,5610,0
|
|
20240530,120700,14519970,5610,5610,5610,5610,0
|
|
20240530,120600,14519970,5610,5610,5610,5610,0
|
|
20240530,120500,14519970,5610,5610,5610,5610,0
|
|
20240530,120400,14519970,5610,5620,5620,5610,4
|
|
20240530,120300,14497500,5610,5610,5610,5610,0
|
|
20240530,120200,14497500,5610,5610,5610,5610,0
|
|
20240530,120100,14497500,5610,5610,5610,5610,0
|
|
20240530,120000,14497500,5610,5610,5610,5610,0
|
|
20240530,115900,14497500,5610,5610,5610,5610,0
|
|
20240530,115800,14497500,5610,5610,5610,5610,0
|
|
20240530,115700,14497500,5610,5610,5610,5610,35
|
|
20240530,115600,14301150,5610,5610,5610,5610,546
|
|
20240530,115500,11238090,5610,5610,5610,5610,67
|
|
20240530,115400,10862220,5620,5620,5620,5620,63
|
|
20240530,115300,10508160,5630,5630,5630,5630,0
|
|
20240530,115200,10508160,5630,5630,5630,5630,63
|
|
20240530,115100,10153470,5640,5640,5640,5640,0
|
|
20240530,115000,10153470,5640,5640,5640,5640,0
|
|
20240530,114900,10153470,5640,5640,5640,5640,0
|
|
20240530,114800,10153470,5640,5640,5640,5640,0
|
|
20240530,114700,10153470,5640,5640,5640,5640,0
|
|
20240530,114600,10153470,5640,5640,5640,5640,4
|
|
20240530,114500,10130910,5640,5640,5640,5640,3
|
|
20240530,114400,10113990,5630,5630,5630,5630,0
|
|
20240530,114300,10113990,5630,5630,5630,5630,0
|
|
20240530,114200,10113990,5630,5640,5640,5630,4
|
|
20240530,114100,10091440,5640,5640,5640,5640,93
|
|
20240530,114000,9566920,5650,5650,5650,5650,0
|
|
20240530,113900,9566920,5650,5660,5660,5650,231
|
|
20240530,113800,8261390,5670,5670,5670,5670,62
|
|
20240530,113700,7909850,5680,5680,5680,5680,2
|
|
20240530,113600,7898490,5680,5680,5680,5680,65
|
|
20240530,113500,7529290,5690,5690,5690,5690,0
|
|
20240530,113400,7529290,5690,5690,5690,5690,0
|
|
20240530,113300,7529290,5690,5690,5690,5690,0
|
|
20240530,113200,7529290,5690,5690,5690,5690,0
|
|
20240530,113100,7529290,5690,5690,5690,5690,2
|
|
20240530,113000,7517910,5690,5690,5690,5690,0
|
|
20240530,112900,7517910,5690,5690,5690,5690,54
|
|
20240530,112800,7210650,5700,5700,5700,5700,0
|
|
20240530,112700,7210650,5700,5700,5700,5700,0
|
|
20240530,112600,7210650,5700,5700,5700,5700,0
|
|
20240530,112500,7210650,5700,5700,5700,5700,0
|
|
20240530,112400,7210650,5700,5700,5700,5700,0
|
|
20240530,112300,7210650,5700,5700,5700,5700,0
|
|
20240530,112200,7210650,5700,5700,5700,5700,0
|
|
20240530,112100,7210650,5700,5700,5700,5700,0
|
|
20240530,112000,7210650,5700,5700,5700,5700,0
|
|
20240530,111900,7210650,5700,5700,5700,5700,19
|
|
20240530,111800,7102350,5710,5710,5710,5710,0
|
|
20240530,111700,7102350,5710,5710,5710,5710,0
|
|
20240530,111600,7102350,5710,5710,5710,5710,0
|
|
20240530,111500,7102350,5710,5710,5710,5710,0
|
|
20240530,111400,7102350,5710,5710,5710,5710,9
|
|
20240530,111300,7050960,5700,5700,5700,5700,0
|
|
20240530,111200,7050960,5700,5700,5700,5700,0
|
|
20240530,111100,7050960,5700,5700,5700,5700,0
|
|
20240530,111000,7050960,5700,5700,5700,5700,0
|
|
20240530,110900,7050960,5700,5700,5700,5700,0
|
|
20240530,110800,7050960,5700,5700,5700,5700,0
|
|
20240530,110700,7050960,5700,5700,5700,5700,0
|
|
20240530,110600,7050960,5700,5700,5700,5700,0
|
|
20240530,110500,7050960,5700,5700,5700,5700,0
|
|
20240530,110400,7050960,5700,5700,5700,5700,38
|
|
20240530,110300,6834360,5710,5710,5710,5710,0
|
|
20240530,110200,6834360,5710,5710,5710,5710,0
|
|
20240530,110100,6834360,5710,5710,5710,5710,0
|
|
20240530,110000,6834360,5710,5710,5710,5710,0
|
|
20240530,105900,6834360,5710,5710,5710,5710,0
|
|
20240530,105800,6834360,5710,5710,5710,5710,0
|
|
20240530,105700,6834360,5710,5710,5710,5710,0
|
|
20240530,105600,6834360,5710,5710,5710,5710,1
|
|
20240530,105500,6828650,5710,5710,5710,5710,0
|
|
20240530,105400,6828650,5710,5710,5710,5710,0
|
|
20240530,105300,6828650,5710,5710,5710,5710,0
|
|
20240530,105200,6828650,5710,5710,5710,5710,0
|
|
20240530,105100,6828650,5710,5710,5710,5710,0
|
|
20240530,105000,6828650,5710,5710,5710,5710,0
|
|
20240530,104900,6828650,5710,5710,5710,5710,0
|
|
20240530,104800,6828650,5710,5710,5710,5710,0
|
|
20240530,104700,6828650,5710,5710,5710,5710,0
|
|
20240530,104600,6828650,5710,5710,5710,5710,0
|
|
20240530,104500,6828650,5710,5710,5710,5710,3
|
|
20240530,104400,6811520,5710,5710,5710,5710,0
|
|
20240530,104300,6811520,5710,5710,5710,5710,115
|
|
20240530,104200,6154870,5710,5710,5710,5710,0
|
|
20240530,104100,6154870,5710,5710,5710,5710,0
|
|
20240530,104000,6154870,5710,5710,5710,5710,0
|
|
20240530,103900,6154870,5710,5710,5710,5710,0
|
|
20240530,103800,6154870,5710,5710,5710,5710,0
|
|
20240530,103700,6154870,5710,5710,5710,5710,0
|
|
20240530,103600,6154870,5710,5710,5710,5710,0
|
|
20240530,103500,6154870,5710,5710,5710,5710,0
|
|
20240530,103400,6154870,5710,5710,5710,5710,0
|
|
20240530,103300,6154870,5710,5710,5710,5710,84
|
|
20240530,103200,5675230,5710,5710,5710,5710,0
|
|
20240530,103100,5675230,5710,5710,5710,5710,0
|
|
20240530,103000,5675230,5710,5710,5710,5710,0
|
|
20240530,102900,5675230,5710,5710,5710,5710,0
|
|
20240530,102800,5675230,5710,5710,5710,5710,2
|
|
20240530,102700,5663810,5720,5720,5720,5720,0
|
|
20240530,102600,5663810,5720,5720,5720,5720,0
|
|
20240530,102500,5663810,5720,5720,5720,5720,81
|
|
20240530,102400,5200490,5720,5720,5720,5720,0
|
|
20240530,102300,5200490,5720,5720,5720,5720,0
|
|
20240530,102200,5200490,5720,5720,5720,5720,0
|
|
20240530,102100,5200490,5720,5720,5720,5720,0
|
|
20240530,102000,5200490,5720,5720,5720,5720,0
|
|
20240530,101900,5200490,5720,5720,5720,5720,0
|
|
20240530,101800,5200490,5720,5720,5720,5720,0
|
|
20240530,101700,5200490,5720,5720,5720,5720,0
|
|
20240530,101600,5200490,5720,5720,5720,5720,0
|
|
20240530,101500,5200490,5720,5720,5720,5720,0
|
|
20240530,101400,5200490,5720,5720,5720,5720,0
|
|
20240530,101300,5200490,5720,5720,5720,5720,0
|
|
20240530,101200,5200490,5720,5720,5720,5720,0
|
|
20240530,101100,5200490,5720,5720,5720,5720,0
|
|
20240530,101000,5200490,5720,5720,5720,5720,0
|
|
20240530,100900,5200490,5720,5720,5720,5720,1
|
|
20240530,100800,5194770,5720,5720,5720,5720,0
|
|
20240530,100700,5194770,5720,5720,5720,5720,0
|
|
20240530,100600,5194770,5720,5730,5730,5720,30
|
|
20240530,100500,5023130,5730,5730,5730,5730,0
|
|
20240530,100400,5023130,5730,5730,5730,5730,10
|
|
20240530,100300,4965830,5740,5740,5740,5740,1
|
|
20240530,100200,4960090,5740,5740,5740,5740,0
|
|
20240530,100100,4960090,5740,5740,5740,5740,2
|
|
20240530,100000,4948610,5740,5740,5740,5740,0
|
|
20240530,095900,4948610,5740,5740,5740,5740,0
|
|
20240530,095800,4948610,5740,5740,5740,5740,1
|
|
20240530,095700,4942870,5740,5740,5740,5740,1
|
|
20240530,095600,4937130,5730,5730,5730,5730,0
|
|
20240530,095500,4937130,5730,5730,5730,5730,61
|
|
20240530,095400,4587600,5740,5740,5740,5740,1
|
|
20240530,095300,4581860,5740,5740,5740,5740,0
|
|
20240530,095200,4581860,5740,5740,5740,5740,0
|
|
20240530,095100,4581860,5740,5740,5740,5740,0
|
|
20240530,095000,4581860,5740,5740,5740,5740,0
|
|
20240530,094900,4581860,5740,5740,5740,5740,5
|
|
20240530,094800,4553160,5740,5740,5740,5740,0
|
|
20240530,094700,4553160,5740,5740,5740,5740,0
|
|
20240530,094600,4553160,5740,5740,5740,5740,0
|
|
20240530,094500,4553160,5740,5740,5740,5740,0
|
|
20240530,094400,4553160,5740,5740,5740,5740,0
|
|
20240530,094300,4553160,5740,5740,5740,5740,0
|
|
20240530,094200,4553160,5740,5740,5740,5740,0
|
|
20240530,094100,4553160,5740,5740,5740,5740,0
|
|
20240530,094000,4553160,5740,5740,5740,5740,0
|
|
20240530,093900,4553160,5740,5740,5740,5740,0
|
|
20240530,093800,4553160,5740,5740,5740,5740,0
|
|
20240530,093700,4553160,5740,5750,5750,5740,33
|
|
20240530,093600,4363720,5740,5760,5760,5740,20
|
|
20240530,093500,4248900,5790,5790,5790,5790,0
|
|
20240530,093400,4248900,5790,5790,5790,5790,0
|
|
20240530,093300,4248900,5790,5790,5790,5790,1
|
|
20240530,093200,4243110,5760,5780,5780,5760,49
|
|
20240530,093100,3960490,5750,5750,5750,5750,0
|
|
20240530,093000,3960490,5750,5750,5750,5750,0
|
|
20240530,092900,3960490,5750,5750,5750,5750,0
|
|
20240530,092800,3960490,5750,5750,5750,5750,0
|
|
20240530,092700,3960490,5750,5750,5750,5750,0
|
|
20240530,092600,3960490,5750,5750,5750,5750,0
|
|
20240530,092500,3960490,5750,5770,5770,5750,61
|
|
20240530,092400,3609690,5800,5800,5800,5800,0
|
|
20240530,092300,3609690,5800,5800,5800,5800,0
|
|
20240530,092200,3609690,5800,5800,5800,5800,1
|
|
20240530,092100,3603890,5740,5740,5740,5740,0
|
|
20240530,092000,3603890,5740,5740,5740,5740,0
|
|
20240530,091900,3603890,5740,5740,5740,5740,0
|
|
20240530,091800,3603890,5740,5740,5740,5740,0
|
|
20240530,091700,3603890,5740,5740,5740,5740,0
|
|
20240530,091600,3603890,5740,5740,5740,5740,0
|
|
20240530,091500,3603890,5740,5740,5740,5740,13
|
|
20240530,091400,3529270,5740,5740,5740,5740,0
|
|
20240530,091300,3529270,5740,5740,5740,5740,0
|
|
20240530,091200,3529270,5740,5740,5740,5740,0
|
|
20240530,091100,3529270,5740,5740,5740,5740,0
|
|
20240530,091000,3529270,5740,5740,5740,5740,0
|
|
20240530,090900,3529270,5740,5740,5740,5740,0
|
|
20240530,090800,3529270,5740,5740,5740,5740,1
|
|
20240530,090700,3523530,5740,5740,5740,5740,0
|
|
20240530,090600,3523530,5740,5770,5770,5740,78
|
|
20240530,090500,3074960,5780,5780,5780,5780,0
|
|
20240530,090400,3074960,5780,5780,5780,5780,18
|
|
20240530,090300,2970920,5780,5780,5780,5780,0
|
|
20240530,090200,2970920,5780,5780,5780,5780,0
|
|
20240530,090100,2970920,5780,5780,5780,5780,0
|
|
20240530,090000,2970920,5780,5780,5780,5780,514
|