699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203600,8333790,5710,5710,5710,5710,134
|
|
20240531,203500,8333790,5710,5710,5710,5710,0
|
|
20240531,203400,8333790,5710,5710,5710,5710,0
|
|
20240531,203300,8333790,5710,5710,5710,5710,0
|
|
20240531,203200,8333790,5710,5710,5710,5710,0
|
|
20240531,203100,8333790,5710,5710,5710,5710,0
|
|
20240531,203000,8333790,5710,5710,5710,5710,0
|
|
20240531,202900,8333790,5710,5710,5710,5710,0
|
|
20240531,202800,8333790,5710,5710,5710,5710,0
|
|
20240531,202700,8333790,5710,5710,5710,5710,0
|
|
20240531,202600,8333790,5710,5710,5710,5710,0
|
|
20240531,202500,8333790,5710,5710,5710,5710,0
|
|
20240531,202400,8333790,5710,5710,5710,5710,0
|
|
20240531,202300,8333790,5710,5710,5710,5710,0
|
|
20240531,202200,8333790,5710,5710,5710,5710,0
|
|
20240531,202100,8333790,5710,5710,5710,5710,0
|
|
20240531,202000,8333790,5710,5710,5710,5710,0
|
|
20240531,201900,8333790,5710,5710,5710,5710,0
|
|
20240531,201800,8333790,5710,5710,5710,5710,0
|
|
20240531,201700,8333790,5710,5710,5710,5710,0
|
|
20240531,201600,8333790,5710,5710,5710,5710,0
|
|
20240531,201500,8333790,5710,5710,5710,5710,0
|
|
20240531,201400,8333790,5710,5710,5710,5710,0
|
|
20240531,201300,8333790,5710,5710,5710,5710,0
|
|
20240531,201200,8333790,5710,5710,5710,5710,0
|
|
20240531,201100,8333790,5710,5710,5710,5710,0
|
|
20240531,201000,8333790,5710,5710,5710,5710,0
|
|
20240531,200900,8333790,5710,5710,5710,5710,0
|
|
20240531,200800,8333790,5710,5710,5710,5710,0
|
|
20240531,200700,8333790,5710,5710,5710,5710,0
|
|
20240531,200600,8333790,5710,5710,5710,5710,134
|
|
20240531,200500,8333790,5710,5710,5710,5710,0
|
|
20240531,200400,8333790,5710,5710,5710,5710,0
|
|
20240531,200300,8333790,5710,5710,5710,5710,0
|
|
20240531,200200,8333790,5710,5710,5710,5710,0
|
|
20240531,200100,8333790,5710,5710,5710,5710,0
|
|
20240531,200000,8333790,5710,5710,5710,5710,0
|
|
20240531,195900,8333790,5710,5710,5710,5710,0
|
|
20240531,195800,8333790,5710,5710,5710,5710,0
|
|
20240531,195700,8333790,5710,5710,5710,5710,0
|
|
20240531,195600,8333790,5710,5710,5710,5710,0
|
|
20240531,195500,8333790,5710,5710,5710,5710,0
|
|
20240531,195400,8333790,5710,5710,5710,5710,0
|
|
20240531,195300,8333790,5710,5710,5710,5710,0
|
|
20240531,195200,8333790,5710,5710,5710,5710,0
|
|
20240531,195100,8333790,5710,5710,5710,5710,0
|
|
20240531,195000,8333790,5710,5710,5710,5710,0
|
|
20240531,194900,8333790,5710,5710,5710,5710,0
|
|
20240531,194800,8333790,5710,5710,5710,5710,0
|
|
20240531,194700,8333790,5710,5710,5710,5710,0
|
|
20240531,194600,8333790,5710,5710,5710,5710,0
|
|
20240531,194500,8333790,5710,5710,5710,5710,0
|
|
20240531,194400,8333790,5710,5710,5710,5710,0
|
|
20240531,194300,8333790,5710,5710,5710,5710,0
|
|
20240531,194200,8333790,5710,5710,5710,5710,0
|
|
20240531,194100,8333790,5710,5710,5710,5710,0
|
|
20240531,194000,8333790,5710,5710,5710,5710,0
|
|
20240531,193900,8333790,5710,5710,5710,5710,0
|
|
20240531,193800,8333790,5710,5710,5710,5710,0
|
|
20240531,193700,8333790,5710,5710,5710,5710,0
|
|
20240531,193600,8333790,5710,5710,5710,5710,134
|
|
20240531,193500,8333790,5710,5710,5710,5710,0
|
|
20240531,193400,8333790,5710,5710,5710,5710,0
|
|
20240531,193300,8333790,5710,5710,5710,5710,0
|
|
20240531,193200,8333790,5710,5710,5710,5710,0
|
|
20240531,193100,8333790,5710,5710,5710,5710,0
|
|
20240531,193000,8333790,5710,5710,5710,5710,0
|
|
20240531,192900,8333790,5710,5710,5710,5710,0
|
|
20240531,192800,8333790,5710,5710,5710,5710,0
|
|
20240531,192700,8333790,5710,5710,5710,5710,0
|
|
20240531,192600,8333790,5710,5710,5710,5710,0
|
|
20240531,192500,8333790,5710,5710,5710,5710,0
|
|
20240531,192400,8333790,5710,5710,5710,5710,0
|
|
20240531,192300,8333790,5710,5710,5710,5710,0
|
|
20240531,192200,8333790,5710,5710,5710,5710,0
|
|
20240531,192100,8333790,5710,5710,5710,5710,0
|
|
20240531,192000,8333790,5710,5710,5710,5710,0
|
|
20240531,191900,8333790,5710,5710,5710,5710,0
|
|
20240531,191800,8333790,5710,5710,5710,5710,0
|
|
20240531,191700,8333790,5710,5710,5710,5710,0
|
|
20240531,191600,8333790,5710,5710,5710,5710,0
|
|
20240531,191500,8333790,5710,5710,5710,5710,0
|
|
20240531,191400,8333790,5710,5710,5710,5710,0
|
|
20240531,191300,8333790,5710,5710,5710,5710,0
|
|
20240531,191200,8333790,5710,5710,5710,5710,0
|
|
20240531,191100,8333790,5710,5710,5710,5710,0
|
|
20240531,191000,8333790,5710,5710,5710,5710,0
|
|
20240531,190900,8333790,5710,5710,5710,5710,0
|
|
20240531,190800,8333790,5710,5710,5710,5710,0
|
|
20240531,190700,8333790,5710,5710,5710,5710,0
|
|
20240531,190600,8333790,5710,5710,5710,5710,134
|
|
20240531,190500,8333790,5710,5710,5710,5710,0
|
|
20240531,190400,8333790,5710,5710,5710,5710,0
|
|
20240531,190300,8333790,5710,5710,5710,5710,0
|
|
20240531,190200,8333790,5710,5710,5710,5710,0
|
|
20240531,190100,8333790,5710,5710,5710,5710,0
|
|
20240531,190000,8333790,5710,5710,5710,5710,0
|
|
20240531,185900,8333790,5710,5710,5710,5710,0
|
|
20240531,185800,8333790,5710,5710,5710,5710,0
|
|
20240531,185700,8333790,5710,5710,5710,5710,0
|
|
20240531,185600,8333790,5710,5710,5710,5710,0
|
|
20240531,185500,8333790,5710,5710,5710,5710,0
|
|
20240531,185400,8333790,5710,5710,5710,5710,0
|
|
20240531,185300,8333790,5710,5710,5710,5710,0
|
|
20240531,185200,8333790,5710,5710,5710,5710,0
|
|
20240531,185100,8333790,5710,5710,5710,5710,0
|
|
20240531,185000,8333790,5710,5710,5710,5710,0
|
|
20240531,184900,8333790,5710,5710,5710,5710,0
|
|
20240531,184800,8333790,5710,5710,5710,5710,0
|
|
20240531,184700,8333790,5710,5710,5710,5710,0
|
|
20240531,184600,8333790,5710,5710,5710,5710,0
|
|
20240531,184500,8333790,5710,5710,5710,5710,0
|
|
20240531,184400,8333790,5710,5710,5710,5710,0
|
|
20240531,184300,8333790,5710,5710,5710,5710,0
|
|
20240531,184200,8333790,5710,5710,5710,5710,0
|
|
20240531,184100,8333790,5710,5710,5710,5710,0
|
|
20240531,184000,8333790,5710,5710,5710,5710,0
|
|
20240531,183900,8333790,5710,5710,5710,5710,0
|
|
20240531,183800,8333790,5710,5710,5710,5710,0
|
|
20240531,183700,8333790,5710,5710,5710,5710,0
|
|
20240531,183600,8333790,5710,5710,5710,5710,134
|
|
20240531,183500,8333790,5710,5710,5710,5710,0
|
|
20240531,183400,8333790,5710,5710,5710,5710,0
|
|
20240531,183300,8333790,5710,5710,5710,5710,0
|
|
20240531,183200,8333790,5710,5710,5710,5710,0
|
|
20240531,183100,8333790,5710,5710,5710,5710,0
|
|
20240531,183000,8333790,5710,5710,5710,5710,0
|
|
20240531,182900,8333790,5710,5710,5710,5710,0
|
|
20240531,182800,8333790,5710,5710,5710,5710,0
|
|
20240531,182700,8333790,5710,5710,5710,5710,0
|
|
20240531,182600,8333790,5710,5710,5710,5710,0
|
|
20240531,182500,8333790,5710,5710,5710,5710,0
|
|
20240531,182400,8333790,5710,5710,5710,5710,0
|
|
20240531,182300,8333790,5710,5710,5710,5710,0
|
|
20240531,182200,8333790,5710,5710,5710,5710,0
|
|
20240531,182100,8333790,5710,5710,5710,5710,0
|
|
20240531,182000,8333790,5710,5710,5710,5710,0
|
|
20240531,181900,8333790,5710,5710,5710,5710,0
|
|
20240531,181800,8333790,5710,5710,5710,5710,0
|
|
20240531,181700,8333790,5710,5710,5710,5710,0
|
|
20240531,181600,8333790,5710,5710,5710,5710,0
|
|
20240531,181500,8333790,5710,5710,5710,5710,0
|
|
20240531,181400,8333790,5710,5710,5710,5710,0
|
|
20240531,181300,8333790,5710,5710,5710,5710,0
|
|
20240531,181200,8333790,5710,5710,5710,5710,0
|
|
20240531,181100,8333790,5710,5710,5710,5710,0
|
|
20240531,181000,8333790,5710,5710,5710,5710,0
|
|
20240531,180900,8333790,5710,5710,5710,5710,0
|
|
20240531,180800,8333790,5710,5710,5710,5710,0
|
|
20240531,180700,8333790,5710,5710,5710,5710,0
|
|
20240531,180600,8333790,5710,5710,5710,5710,134
|
|
20240531,180500,8333790,5710,5710,5710,5710,0
|
|
20240531,180400,8333790,5710,5710,5710,5710,0
|
|
20240531,180300,8333790,5710,5710,5710,5710,0
|
|
20240531,180200,8333790,5710,5710,5710,5710,0
|
|
20240531,180100,8333790,5710,5710,5710,5710,0
|
|
20240531,180000,8333790,5710,5710,5710,5710,0
|
|
20240531,175900,8333790,5710,5710,5710,5710,0
|
|
20240531,175800,8333790,5710,5710,5710,5710,0
|
|
20240531,175700,8333790,5710,5710,5710,5710,0
|
|
20240531,175600,8333790,5710,5710,5710,5710,0
|
|
20240531,175500,8333790,5710,5710,5710,5710,0
|
|
20240531,175400,8333790,5710,5710,5710,5710,0
|
|
20240531,175300,8333790,5710,5710,5710,5710,0
|
|
20240531,175200,8333790,5710,5710,5710,5710,0
|
|
20240531,175100,8333790,5710,5710,5710,5710,0
|
|
20240531,175000,8333790,5710,5710,5710,5710,0
|
|
20240531,174900,8333790,5710,5710,5710,5710,0
|
|
20240531,174800,8333790,5710,5710,5710,5710,0
|
|
20240531,174700,8333790,5710,5710,5710,5710,0
|
|
20240531,174600,8333790,5710,5710,5710,5710,0
|
|
20240531,174500,8333790,5710,5710,5710,5710,0
|
|
20240531,174400,8333790,5710,5710,5710,5710,0
|
|
20240531,174300,8333790,5710,5710,5710,5710,0
|
|
20240531,174200,8333790,5710,5710,5710,5710,0
|
|
20240531,174100,8333790,5710,5710,5710,5710,0
|
|
20240531,174000,8333790,5710,5710,5710,5710,0
|
|
20240531,173900,8333790,5710,5710,5710,5710,0
|
|
20240531,173800,8333790,5710,5710,5710,5710,0
|
|
20240531,173700,8333790,5710,5710,5710,5710,0
|
|
20240531,173600,8333790,5710,5710,5710,5710,134
|
|
20240531,173500,8333790,5710,5710,5710,5710,0
|
|
20240531,173400,8333790,5710,5710,5710,5710,0
|
|
20240531,173300,8333790,5710,5710,5710,5710,0
|
|
20240531,173200,8333790,5710,5710,5710,5710,0
|
|
20240531,173100,8333790,5710,5710,5710,5710,0
|
|
20240531,173000,8333790,5710,5710,5710,5710,0
|
|
20240531,172900,8333790,5710,5710,5710,5710,0
|
|
20240531,172800,8333790,5710,5710,5710,5710,0
|
|
20240531,172700,8333790,5710,5710,5710,5710,0
|
|
20240531,172600,8333790,5710,5710,5710,5710,0
|
|
20240531,172500,8333790,5710,5710,5710,5710,0
|
|
20240531,172400,8333790,5710,5710,5710,5710,0
|
|
20240531,172300,8333790,5710,5710,5710,5710,0
|
|
20240531,172200,8333790,5710,5710,5710,5710,0
|
|
20240531,172100,8333790,5710,5710,5710,5710,0
|
|
20240531,172000,8333790,5710,5710,5710,5710,0
|
|
20240531,171900,8333790,5710,5710,5710,5710,0
|
|
20240531,171800,8333790,5710,5710,5710,5710,0
|
|
20240531,171700,8333790,5710,5710,5710,5710,0
|
|
20240531,171600,8333790,5710,5710,5710,5710,0
|
|
20240531,171500,8333790,5710,5710,5710,5710,0
|
|
20240531,171400,8333790,5710,5710,5710,5710,0
|
|
20240531,171300,8333790,5710,5710,5710,5710,0
|
|
20240531,171200,8333790,5710,5710,5710,5710,0
|
|
20240531,171100,8333790,5710,5710,5710,5710,0
|
|
20240531,171000,8333790,5710,5710,5710,5710,0
|
|
20240531,170900,8333790,5710,5710,5710,5710,0
|
|
20240531,170800,8333790,5710,5710,5710,5710,0
|
|
20240531,170700,8333790,5710,5710,5710,5710,0
|
|
20240531,170600,8333790,5710,5710,5710,5710,134
|
|
20240531,170500,8333790,5710,5710,5710,5710,0
|
|
20240531,170400,8333790,5710,5710,5710,5710,0
|
|
20240531,170300,8333790,5710,5710,5710,5710,0
|
|
20240531,170200,8333790,5710,5710,5710,5710,0
|
|
20240531,170100,8333790,5710,5710,5710,5710,0
|
|
20240531,170000,8333790,5710,5710,5710,5710,0
|
|
20240531,165900,8333790,5710,5710,5710,5710,0
|
|
20240531,165800,8333790,5710,5710,5710,5710,0
|
|
20240531,165700,8333790,5710,5710,5710,5710,0
|
|
20240531,165600,8333790,5710,5710,5710,5710,0
|
|
20240531,165500,8333790,5710,5710,5710,5710,0
|
|
20240531,165400,8333790,5710,5710,5710,5710,0
|
|
20240531,165300,8333790,5710,5710,5710,5710,0
|
|
20240531,165200,8333790,5710,5710,5710,5710,0
|
|
20240531,165100,8333790,5710,5710,5710,5710,0
|
|
20240531,165000,8333790,5710,5710,5710,5710,0
|
|
20240531,164900,8333790,5710,5710,5710,5710,0
|
|
20240531,164800,8333790,5710,5710,5710,5710,0
|
|
20240531,164700,8333790,5710,5710,5710,5710,0
|
|
20240531,164600,8333790,5710,5710,5710,5710,0
|
|
20240531,164500,8333790,5710,5710,5710,5710,0
|
|
20240531,164400,8333790,5710,5710,5710,5710,0
|
|
20240531,164300,8333790,5710,5710,5710,5710,0
|
|
20240531,164200,8333790,5710,5710,5710,5710,0
|
|
20240531,164100,8333790,5710,5710,5710,5710,0
|
|
20240531,164000,8333790,5710,5710,5710,5710,0
|
|
20240531,163900,8333790,5710,5710,5710,5710,0
|
|
20240531,163800,8333790,5710,5710,5710,5710,0
|
|
20240531,163700,8333790,5710,5710,5710,5710,0
|
|
20240531,163600,8333790,5710,5710,5710,5710,134
|
|
20240531,163500,8333790,5710,5710,5710,5710,0
|
|
20240531,163400,8333790,5710,5710,5710,5710,0
|
|
20240531,163300,8333790,5710,5710,5710,5710,0
|
|
20240531,163200,8333790,5710,5710,5710,5710,0
|
|
20240531,163100,8333790,5710,5710,5710,5710,0
|
|
20240531,163000,8333790,5710,5710,5710,5710,0
|
|
20240531,162900,8333790,5710,5710,5710,5710,0
|
|
20240531,162800,8333790,5710,5710,5710,5710,0
|
|
20240531,162700,8333790,5710,5710,5710,5710,0
|
|
20240531,162600,8333790,5710,5710,5710,5710,0
|
|
20240531,162500,8333790,5710,5710,5710,5710,0
|
|
20240531,162400,8333790,5710,5710,5710,5710,0
|
|
20240531,162300,8333790,5710,5710,5710,5710,0
|
|
20240531,162200,8333790,5710,5710,5710,5710,0
|
|
20240531,162100,8333790,5710,5710,5710,5710,0
|
|
20240531,162000,8333790,5710,5710,5710,5710,0
|
|
20240531,161900,8333790,5710,5710,5710,5710,0
|
|
20240531,161800,8333790,5710,5710,5710,5710,0
|
|
20240531,161700,8333790,5710,5710,5710,5710,0
|
|
20240531,161600,8333790,5710,5710,5710,5710,0
|
|
20240531,161500,8333790,5710,5710,5710,5710,0
|
|
20240531,161400,8333790,5710,5710,5710,5710,0
|
|
20240531,161300,8333790,5710,5710,5710,5710,0
|
|
20240531,161200,8333790,5710,5710,5710,5710,0
|
|
20240531,161100,8333790,5710,5710,5710,5710,0
|
|
20240531,161000,8333790,5710,5710,5710,5710,0
|
|
20240531,160900,8333790,5710,5710,5710,5710,0
|
|
20240531,160800,8333790,5710,5710,5710,5710,0
|
|
20240531,160700,8333790,5710,5710,5710,5710,0
|
|
20240531,160600,8333790,5710,5710,5710,5710,134
|
|
20240531,160500,8333790,5710,5710,5710,5710,0
|
|
20240531,160400,8333790,5710,5710,5710,5710,0
|
|
20240531,160300,8333790,5710,5710,5710,5710,0
|
|
20240531,160200,8333790,5710,5710,5710,5710,0
|
|
20240531,160100,8333790,5710,5710,5710,5710,0
|
|
20240531,160000,8333790,5710,5710,5710,5710,0
|
|
20240531,155900,8333790,5710,5710,5710,5710,0
|
|
20240531,155800,8333790,5710,5710,5710,5710,0
|
|
20240531,155700,8333790,5710,5710,5710,5710,0
|
|
20240531,155600,8333790,5710,5710,5710,5710,0
|
|
20240531,155500,8333790,5710,5710,5710,5710,0
|
|
20240531,155400,8333790,5710,5710,5710,5710,0
|
|
20240531,155300,8333790,5710,5710,5710,5710,0
|
|
20240531,155200,8333790,5710,5710,5710,5710,0
|
|
20240531,155100,8333790,5710,5710,5710,5710,0
|
|
20240531,155000,8333790,5710,5710,5710,5710,0
|
|
20240531,154900,8333790,5710,5710,5710,5710,0
|
|
20240531,154800,8333790,5710,5710,5710,5710,0
|
|
20240531,154700,8333790,5710,5710,5710,5710,0
|
|
20240531,154600,8333790,5710,5710,5710,5710,0
|
|
20240531,154500,8333790,5710,5710,5710,5710,0
|
|
20240531,154400,8333790,5710,5710,5710,5710,0
|
|
20240531,154300,8333790,5710,5710,5710,5710,0
|
|
20240531,154200,8333790,5710,5710,5710,5710,0
|
|
20240531,154100,8333790,5710,5710,5710,5710,0
|
|
20240531,154000,8333790,5710,5710,5710,5710,0
|
|
20240531,153900,8333790,5710,5710,5710,5710,0
|
|
20240531,153800,8333790,5710,5710,5710,5710,0
|
|
20240531,153700,8333790,5710,5710,5710,5710,0
|
|
20240531,153600,8333790,5710,5710,5710,5710,134
|
|
20240531,153500,8333790,5710,5710,5710,5710,0
|
|
20240531,153400,8333790,5710,5710,5710,5710,0
|
|
20240531,153300,8333790,5710,5710,5710,5710,0
|
|
20240531,153200,8333790,5710,5710,5710,5710,0
|
|
20240531,153100,8333790,5710,5710,5710,5710,0
|
|
20240531,153000,8333790,5710,5710,5710,5710,134
|
|
20240531,152900,7568650,5710,5710,5710,5710,0
|
|
20240531,152800,7568650,5710,5710,5710,5710,0
|
|
20240531,152700,7568650,5710,5710,5710,5710,0
|
|
20240531,152600,7568650,5710,5710,5710,5710,0
|
|
20240531,152500,7568650,5710,5710,5710,5710,0
|
|
20240531,152400,7568650,5710,5710,5710,5710,0
|
|
20240531,152300,7568650,5710,5710,5710,5710,0
|
|
20240531,152200,7568650,5710,5710,5710,5710,0
|
|
20240531,152100,7568650,5710,5710,5710,5710,0
|
|
20240531,152000,7568650,5710,5710,5710,5710,0
|
|
20240531,151900,7568650,5710,5690,5710,5670,98
|
|
20240531,151800,7012700,5680,5680,5680,5680,0
|
|
20240531,151700,7012700,5680,5680,5680,5680,0
|
|
20240531,151600,7012700,5680,5730,5730,5680,6
|
|
20240531,151500,6978420,5730,5730,5730,5730,0
|
|
20240531,151400,6978420,5730,5730,5730,5730,0
|
|
20240531,151300,6978420,5730,5730,5730,5730,0
|
|
20240531,151200,6978420,5730,5730,5730,5730,0
|
|
20240531,151100,6978420,5730,5730,5730,5730,0
|
|
20240531,151000,6978420,5730,5730,5730,5730,0
|
|
20240531,150900,6978420,5730,5730,5730,5730,0
|
|
20240531,150800,6978420,5730,5730,5730,5730,0
|
|
20240531,150700,6978420,5730,5730,5730,5730,0
|
|
20240531,150600,6978420,5730,5730,5730,5730,0
|
|
20240531,150500,6978420,5730,5730,5730,5730,0
|
|
20240531,150400,6978420,5730,5730,5730,5730,0
|
|
20240531,150300,6978420,5730,5730,5730,5730,0
|
|
20240531,150200,6978420,5730,5730,5730,5730,0
|
|
20240531,150100,6978420,5730,5700,5730,5700,109
|
|
20240531,150000,6357090,5700,5700,5700,5700,0
|
|
20240531,145900,6357090,5700,5700,5700,5700,0
|
|
20240531,145800,6357090,5700,5700,5700,5700,0
|
|
20240531,145700,6357090,5700,5700,5700,5700,0
|
|
20240531,145600,6357090,5700,5700,5700,5700,0
|
|
20240531,145500,6357090,5700,5700,5700,5700,0
|
|
20240531,145400,6357090,5700,5700,5700,5700,0
|
|
20240531,145300,6357090,5700,5700,5700,5700,0
|
|
20240531,145200,6357090,5700,5700,5700,5700,0
|
|
20240531,145100,6357090,5700,5700,5700,5700,0
|
|
20240531,145000,6357090,5700,5700,5700,5700,0
|
|
20240531,144900,6357090,5700,5700,5700,5700,0
|
|
20240531,144800,6357090,5700,5700,5700,5700,0
|
|
20240531,144700,6357090,5700,5700,5700,5700,0
|
|
20240531,144600,6357090,5700,5700,5700,5700,0
|
|
20240531,144500,6357090,5700,5700,5700,5700,0
|
|
20240531,144400,6357090,5700,5700,5700,5700,0
|
|
20240531,144300,6357090,5700,5700,5700,5700,0
|
|
20240531,144200,6357090,5700,5700,5700,5700,0
|
|
20240531,144100,6357090,5700,5700,5700,5700,0
|
|
20240531,144000,6357090,5700,5700,5700,5700,0
|
|
20240531,143900,6357090,5700,5700,5700,5700,0
|
|
20240531,143800,6357090,5700,5700,5700,5700,0
|
|
20240531,143700,6357090,5700,5700,5700,5700,0
|
|
20240531,143600,6357090,5700,5700,5700,5700,0
|
|
20240531,143500,6357090,5700,5700,5700,5700,0
|
|
20240531,143400,6357090,5700,5700,5700,5700,0
|
|
20240531,143300,6357090,5700,5700,5700,5700,0
|
|
20240531,143200,6357090,5700,5700,5700,5700,0
|
|
20240531,143100,6357090,5700,5700,5700,5700,0
|
|
20240531,143000,6357090,5700,5700,5700,5700,0
|
|
20240531,142900,6357090,5700,5700,5700,5700,0
|
|
20240531,142800,6357090,5700,5700,5700,5700,0
|
|
20240531,142700,6357090,5700,5700,5700,5700,18
|
|
20240531,142600,6254490,5740,5740,5740,5740,0
|
|
20240531,142500,6254490,5740,5740,5740,5740,0
|
|
20240531,142400,6254490,5740,5740,5740,5740,0
|
|
20240531,142300,6254490,5740,5740,5740,5740,0
|
|
20240531,142200,6254490,5740,5740,5740,5740,0
|
|
20240531,142100,6254490,5740,5740,5740,5740,0
|
|
20240531,142000,6254490,5740,5740,5740,5740,0
|
|
20240531,141900,6254490,5740,5740,5740,5740,0
|
|
20240531,141800,6254490,5740,5740,5740,5740,0
|
|
20240531,141700,6254490,5740,5740,5740,5740,0
|
|
20240531,141600,6254490,5740,5740,5740,5740,0
|
|
20240531,141500,6254490,5740,5740,5740,5740,0
|
|
20240531,141400,6254490,5740,5740,5740,5740,0
|
|
20240531,141300,6254490,5740,5740,5740,5740,0
|
|
20240531,141200,6254490,5740,5740,5740,5740,0
|
|
20240531,141100,6254490,5740,5740,5740,5740,0
|
|
20240531,141000,6254490,5740,5740,5740,5740,0
|
|
20240531,140900,6254490,5740,5740,5740,5740,0
|
|
20240531,140800,6254490,5740,5740,5740,5740,0
|
|
20240531,140700,6254490,5740,5740,5740,5740,0
|
|
20240531,140600,6254490,5740,5740,5740,5740,0
|
|
20240531,140500,6254490,5740,5740,5740,5740,0
|
|
20240531,140400,6254490,5740,5740,5740,5740,0
|
|
20240531,140300,6254490,5740,5740,5740,5740,0
|
|
20240531,140200,6254490,5740,5740,5740,5740,0
|
|
20240531,140100,6254490,5740,5740,5740,5740,0
|
|
20240531,140000,6254490,5740,5740,5740,5740,0
|
|
20240531,135900,6254490,5740,5740,5740,5740,0
|
|
20240531,135800,6254490,5740,5740,5740,5740,0
|
|
20240531,135700,6254490,5740,5740,5740,5740,0
|
|
20240531,135600,6254490,5740,5740,5740,5740,0
|
|
20240531,135500,6254490,5740,5740,5740,5740,0
|
|
20240531,135400,6254490,5740,5740,5740,5740,0
|
|
20240531,135300,6254490,5740,5740,5740,5740,0
|
|
20240531,135200,6254490,5740,5740,5740,5740,0
|
|
20240531,135100,6254490,5740,5740,5740,5740,0
|
|
20240531,135000,6254490,5740,5740,5740,5740,0
|
|
20240531,134900,6254490,5740,5740,5740,5740,0
|
|
20240531,134800,6254490,5740,5740,5740,5740,0
|
|
20240531,134700,6254490,5740,5740,5740,5740,0
|
|
20240531,134600,6254490,5740,5740,5740,5740,0
|
|
20240531,134500,6254490,5740,5740,5740,5740,0
|
|
20240531,134400,6254490,5740,5740,5740,5740,0
|
|
20240531,134300,6254490,5740,5740,5740,5740,0
|
|
20240531,134200,6254490,5740,5740,5740,5740,0
|
|
20240531,134100,6254490,5740,5740,5740,5740,0
|
|
20240531,134000,6254490,5740,5740,5740,5740,0
|
|
20240531,133900,6254490,5740,5740,5740,5740,0
|
|
20240531,133800,6254490,5740,5740,5740,5740,0
|
|
20240531,133700,6254490,5740,5740,5740,5740,0
|
|
20240531,133600,6254490,5740,5740,5740,5740,0
|
|
20240531,133500,6254490,5740,5740,5740,5740,0
|
|
20240531,133400,6254490,5740,5740,5740,5740,0
|
|
20240531,133300,6254490,5740,5740,5740,5740,0
|
|
20240531,133200,6254490,5740,5740,5740,5740,0
|
|
20240531,133100,6254490,5740,5740,5740,5740,0
|
|
20240531,133000,6254490,5740,5740,5740,5740,0
|
|
20240531,132900,6254490,5740,5740,5740,5740,0
|
|
20240531,132800,6254490,5740,5740,5740,5740,0
|
|
20240531,132700,6254490,5740,5740,5740,5740,0
|
|
20240531,132600,6254490,5740,5740,5740,5740,0
|
|
20240531,132500,6254490,5740,5740,5740,5740,0
|
|
20240531,132400,6254490,5740,5740,5740,5740,0
|
|
20240531,132300,6254490,5740,5740,5740,5740,0
|
|
20240531,132200,6254490,5740,5740,5740,5740,0
|
|
20240531,132100,6254490,5740,5740,5740,5740,0
|
|
20240531,132000,6254490,5740,5740,5740,5740,0
|
|
20240531,131900,6254490,5740,5740,5740,5740,0
|
|
20240531,131800,6254490,5740,5740,5740,5740,0
|
|
20240531,131700,6254490,5740,5740,5740,5740,0
|
|
20240531,131600,6254490,5740,5740,5740,5740,0
|
|
20240531,131500,6254490,5740,5740,5740,5740,0
|
|
20240531,131400,6254490,5740,5740,5740,5740,0
|
|
20240531,131300,6254490,5740,5740,5740,5740,0
|
|
20240531,131200,6254490,5740,5740,5740,5740,0
|
|
20240531,131100,6254490,5740,5740,5740,5740,0
|
|
20240531,131000,6254490,5740,5740,5740,5740,0
|
|
20240531,130900,6254490,5740,5740,5740,5740,0
|
|
20240531,130800,6254490,5740,5740,5740,5740,0
|
|
20240531,130700,6254490,5740,5740,5740,5740,0
|
|
20240531,130600,6254490,5740,5740,5740,5740,0
|
|
20240531,130500,6254490,5740,5740,5740,5740,0
|
|
20240531,130400,6254490,5740,5740,5740,5740,0
|
|
20240531,130300,6254490,5740,5740,5740,5740,5
|
|
20240531,130200,6225790,5750,5750,5750,5750,0
|
|
20240531,130100,6225790,5750,5750,5750,5750,0
|
|
20240531,130000,6225790,5750,5750,5750,5750,0
|
|
20240531,125900,6225790,5750,5750,5750,5750,0
|
|
20240531,125800,6225790,5750,5750,5750,5750,0
|
|
20240531,125700,6225790,5750,5750,5750,5750,0
|
|
20240531,125600,6225790,5750,5750,5750,5750,0
|
|
20240531,125500,6225790,5750,5750,5750,5750,0
|
|
20240531,125400,6225790,5750,5750,5750,5750,0
|
|
20240531,125300,6225790,5750,5750,5750,5750,0
|
|
20240531,125200,6225790,5750,5750,5750,5750,0
|
|
20240531,125100,6225790,5750,5750,5750,5750,0
|
|
20240531,125000,6225790,5750,5750,5750,5750,0
|
|
20240531,124900,6225790,5750,5750,5750,5750,0
|
|
20240531,124800,6225790,5750,5750,5750,5750,0
|
|
20240531,124700,6225790,5750,5750,5750,5750,0
|
|
20240531,124600,6225790,5750,5750,5750,5750,17
|
|
20240531,124500,6128040,5750,5750,5750,5750,0
|
|
20240531,124400,6128040,5750,5750,5750,5750,0
|
|
20240531,124300,6128040,5750,5750,5750,5750,0
|
|
20240531,124200,6128040,5750,5750,5750,5750,0
|
|
20240531,124100,6128040,5750,5750,5750,5750,0
|
|
20240531,124000,6128040,5750,5750,5750,5750,0
|
|
20240531,123900,6128040,5750,5750,5750,5750,0
|
|
20240531,123800,6128040,5750,5750,5750,5750,0
|
|
20240531,123700,6128040,5750,5750,5750,5750,0
|
|
20240531,123600,6128040,5750,5750,5750,5750,0
|
|
20240531,123500,6128040,5750,5750,5750,5750,0
|
|
20240531,123400,6128040,5750,5750,5750,5750,0
|
|
20240531,123300,6128040,5750,5750,5750,5750,0
|
|
20240531,123200,6128040,5750,5750,5750,5750,0
|
|
20240531,123100,6128040,5750,5750,5750,5750,0
|
|
20240531,123000,6128040,5750,5750,5750,5750,0
|
|
20240531,122900,6128040,5750,5750,5750,5750,0
|
|
20240531,122800,6128040,5750,5750,5750,5750,0
|
|
20240531,122700,6128040,5750,5750,5750,5750,0
|
|
20240531,122600,6128040,5750,5750,5750,5750,0
|
|
20240531,122500,6128040,5750,5750,5750,5750,0
|
|
20240531,122400,6128040,5750,5750,5750,5750,0
|
|
20240531,122300,6128040,5750,5750,5750,5750,0
|
|
20240531,122200,6128040,5750,5750,5750,5750,0
|
|
20240531,122100,6128040,5750,5750,5750,5750,0
|
|
20240531,122000,6128040,5750,5750,5750,5750,0
|
|
20240531,121900,6128040,5750,5750,5750,5750,0
|
|
20240531,121800,6128040,5750,5750,5750,5750,0
|
|
20240531,121700,6128040,5750,5750,5750,5750,0
|
|
20240531,121600,6128040,5750,5750,5750,5750,0
|
|
20240531,121500,6128040,5750,5750,5750,5750,0
|
|
20240531,121400,6128040,5750,5750,5750,5750,0
|
|
20240531,121300,6128040,5750,5750,5750,5750,0
|
|
20240531,121200,6128040,5750,5750,5750,5750,0
|
|
20240531,121100,6128040,5750,5750,5750,5750,0
|
|
20240531,121000,6128040,5750,5750,5750,5750,0
|
|
20240531,120900,6128040,5750,5750,5750,5750,0
|
|
20240531,120800,6128040,5750,5750,5750,5750,0
|
|
20240531,120700,6128040,5750,5750,5750,5750,0
|
|
20240531,120600,6128040,5750,5750,5750,5750,0
|
|
20240531,120500,6128040,5750,5750,5750,5750,0
|
|
20240531,120400,6128040,5750,5750,5750,5750,0
|
|
20240531,120300,6128040,5750,5750,5750,5750,0
|
|
20240531,120200,6128040,5750,5750,5750,5750,0
|
|
20240531,120100,6128040,5750,5750,5750,5750,0
|
|
20240531,120000,6128040,5750,5750,5750,5750,0
|
|
20240531,115900,6128040,5750,5750,5750,5750,0
|
|
20240531,115800,6128040,5750,5750,5750,5750,0
|
|
20240531,115700,6128040,5750,5750,5750,5750,0
|
|
20240531,115600,6128040,5750,5750,5750,5750,0
|
|
20240531,115500,6128040,5750,5750,5750,5750,0
|
|
20240531,115400,6128040,5750,5750,5750,5750,0
|
|
20240531,115300,6128040,5750,5750,5750,5750,0
|
|
20240531,115200,6128040,5750,5750,5750,5750,0
|
|
20240531,115100,6128040,5750,5750,5750,5750,0
|
|
20240531,115000,6128040,5750,5750,5750,5750,0
|
|
20240531,114900,6128040,5750,5750,5750,5750,0
|
|
20240531,114800,6128040,5750,5750,5750,5750,0
|
|
20240531,114700,6128040,5750,5750,5750,5750,0
|
|
20240531,114600,6128040,5750,5750,5750,5750,0
|
|
20240531,114500,6128040,5750,5750,5750,5750,0
|
|
20240531,114400,6128040,5750,5750,5750,5750,0
|
|
20240531,114300,6128040,5750,5750,5750,5750,1
|
|
20240531,114200,6122290,5650,5650,5650,5650,0
|
|
20240531,114100,6122290,5650,5650,5650,5650,0
|
|
20240531,114000,6122290,5650,5650,5650,5650,0
|
|
20240531,113900,6122290,5650,5650,5650,5650,0
|
|
20240531,113800,6122290,5650,5650,5650,5650,0
|
|
20240531,113700,6122290,5650,5650,5650,5650,0
|
|
20240531,113600,6122290,5650,5650,5650,5650,0
|
|
20240531,113500,6122290,5650,5650,5650,5650,0
|
|
20240531,113400,6122290,5650,5650,5650,5650,0
|
|
20240531,113300,6122290,5650,5650,5650,5650,0
|
|
20240531,113200,6122290,5650,5650,5650,5650,0
|
|
20240531,113100,6122290,5650,5650,5650,5650,0
|
|
20240531,113000,6122290,5650,5650,5650,5650,0
|
|
20240531,112900,6122290,5650,5650,5650,5650,0
|
|
20240531,112800,6122290,5650,5650,5650,5650,0
|
|
20240531,112700,6122290,5650,5650,5650,5650,0
|
|
20240531,112600,6122290,5650,5650,5650,5650,0
|
|
20240531,112500,6122290,5650,5650,5650,5650,0
|
|
20240531,112400,6122290,5650,5660,5660,5650,17
|
|
20240531,112300,6026140,5650,5650,5650,5650,0
|
|
20240531,112200,6026140,5650,5650,5650,5650,0
|
|
20240531,112100,6026140,5650,5650,5650,5650,0
|
|
20240531,112000,6026140,5650,5650,5650,5650,0
|
|
20240531,111900,6026140,5650,5650,5650,5650,0
|
|
20240531,111800,6026140,5650,5650,5650,5650,0
|
|
20240531,111700,6026140,5650,5650,5650,5650,0
|
|
20240531,111600,6026140,5650,5650,5650,5650,0
|
|
20240531,111500,6026140,5650,5650,5650,5650,0
|
|
20240531,111400,6026140,5650,5650,5650,5650,0
|
|
20240531,111300,6026140,5650,5650,5650,5650,0
|
|
20240531,111200,6026140,5650,5650,5650,5650,0
|
|
20240531,111100,6026140,5650,5650,5650,5650,0
|
|
20240531,111000,6026140,5650,5650,5650,5650,0
|
|
20240531,110900,6026140,5650,5650,5650,5650,0
|
|
20240531,110800,6026140,5650,5650,5650,5650,0
|
|
20240531,110700,6026140,5650,5650,5650,5650,0
|
|
20240531,110600,6026140,5650,5650,5650,5650,0
|
|
20240531,110500,6026140,5650,5650,5650,5650,0
|
|
20240531,110400,6026140,5650,5650,5650,5650,0
|
|
20240531,110300,6026140,5650,5650,5650,5650,0
|
|
20240531,110200,6026140,5650,5650,5650,5650,77
|
|
20240531,110100,5591090,5650,5650,5650,5650,0
|
|
20240531,110000,5591090,5650,5650,5650,5650,0
|
|
20240531,105900,5591090,5650,5650,5650,5650,0
|
|
20240531,105800,5591090,5650,5650,5650,5650,0
|
|
20240531,105700,5591090,5650,5650,5650,5650,0
|
|
20240531,105600,5591090,5650,5650,5650,5650,0
|
|
20240531,105500,5591090,5650,5650,5650,5650,0
|
|
20240531,105400,5591090,5650,5650,5650,5650,0
|
|
20240531,105300,5591090,5650,5650,5650,5650,0
|
|
20240531,105200,5591090,5650,5680,5680,5650,60
|
|
20240531,105100,5251160,5760,5760,5760,5760,0
|
|
20240531,105000,5251160,5760,5760,5760,5760,0
|
|
20240531,104900,5251160,5760,5760,5760,5760,0
|
|
20240531,104800,5251160,5760,5760,5760,5760,0
|
|
20240531,104700,5251160,5760,5760,5760,5760,0
|
|
20240531,104600,5251160,5760,5760,5760,5760,0
|
|
20240531,104500,5251160,5760,5760,5760,5760,0
|
|
20240531,104400,5251160,5760,5760,5760,5760,0
|
|
20240531,104300,5251160,5760,5760,5760,5760,0
|
|
20240531,104200,5251160,5760,5760,5760,5760,0
|
|
20240531,104100,5251160,5760,5760,5760,5760,0
|
|
20240531,104000,5251160,5760,5760,5760,5760,0
|
|
20240531,103900,5251160,5760,5760,5760,5760,0
|
|
20240531,103800,5251160,5760,5760,5760,5760,0
|
|
20240531,103700,5251160,5760,5760,5760,5760,2
|
|
20240531,103600,5239640,5780,5780,5780,5780,0
|
|
20240531,103500,5239640,5780,5780,5780,5780,0
|
|
20240531,103400,5239640,5780,5780,5780,5780,0
|
|
20240531,103300,5239640,5780,5780,5780,5780,0
|
|
20240531,103200,5239640,5780,5780,5780,5780,0
|
|
20240531,103100,5239640,5780,5780,5780,5780,0
|
|
20240531,103000,5239640,5780,5780,5780,5780,0
|
|
20240531,102900,5239640,5780,5780,5780,5780,0
|
|
20240531,102800,5239640,5780,5780,5780,5780,0
|
|
20240531,102700,5239640,5780,5780,5780,5780,0
|
|
20240531,102600,5239640,5780,5780,5780,5780,0
|
|
20240531,102500,5239640,5780,5780,5780,5780,0
|
|
20240531,102400,5239640,5780,5780,5780,5780,0
|
|
20240531,102300,5239640,5780,5780,5780,5780,0
|
|
20240531,102200,5239640,5780,5780,5780,5780,0
|
|
20240531,102100,5239640,5780,5780,5780,5780,0
|
|
20240531,102000,5239640,5780,5780,5780,5780,0
|
|
20240531,101900,5239640,5780,5780,5780,5780,0
|
|
20240531,101800,5239640,5780,5780,5780,5780,0
|
|
20240531,101700,5239640,5780,5780,5780,5780,0
|
|
20240531,101600,5239640,5780,5780,5780,5780,0
|
|
20240531,101500,5239640,5780,5780,5780,5780,0
|
|
20240531,101400,5239640,5780,5780,5780,5780,0
|
|
20240531,101300,5239640,5780,5780,5780,5780,0
|
|
20240531,101200,5239640,5780,5780,5780,5780,0
|
|
20240531,101100,5239640,5780,5780,5780,5780,0
|
|
20240531,101000,5239640,5780,5780,5780,5780,0
|
|
20240531,100900,5239640,5780,5730,5780,5730,97
|
|
20240531,100800,4680390,5730,5730,5730,5730,0
|
|
20240531,100700,4680390,5730,5730,5730,5730,0
|
|
20240531,100600,4680390,5730,5730,5730,5730,0
|
|
20240531,100500,4680390,5730,5730,5730,5730,0
|
|
20240531,100400,4680390,5730,5730,5730,5730,1
|
|
20240531,100300,4674660,5720,5720,5720,5720,0
|
|
20240531,100200,4674660,5720,5720,5720,5720,1
|
|
20240531,100100,4668940,5720,5720,5720,5720,2
|
|
20240531,100000,4657500,5720,5720,5720,5720,0
|
|
20240531,095900,4657500,5720,5720,5720,5720,1
|
|
20240531,095800,4651780,5720,5720,5720,5720,1
|
|
20240531,095700,4646060,5730,5730,5730,5730,0
|
|
20240531,095600,4646060,5730,5730,5730,5730,0
|
|
20240531,095500,4646060,5730,5730,5730,5730,0
|
|
20240531,095400,4646060,5730,5730,5730,5730,0
|
|
20240531,095300,4646060,5730,5730,5730,5730,0
|
|
20240531,095200,4646060,5730,5730,5730,5730,0
|
|
20240531,095100,4646060,5730,5730,5730,5730,0
|
|
20240531,095000,4646060,5730,5730,5730,5730,0
|
|
20240531,094900,4646060,5730,5730,5730,5730,0
|
|
20240531,094800,4646060,5730,5730,5730,5730,0
|
|
20240531,094700,4646060,5730,5730,5730,5730,0
|
|
20240531,094600,4646060,5730,5730,5730,5730,0
|
|
20240531,094500,4646060,5730,5730,5730,5730,0
|
|
20240531,094400,4646060,5730,5730,5730,5730,0
|
|
20240531,094300,4646060,5730,5730,5730,5730,0
|
|
20240531,094200,4646060,5730,5730,5730,5730,0
|
|
20240531,094100,4646060,5730,5730,5730,5730,0
|
|
20240531,094000,4646060,5730,5730,5730,5730,0
|
|
20240531,093900,4646060,5730,5730,5730,5730,0
|
|
20240531,093800,4646060,5730,5730,5730,5730,0
|
|
20240531,093700,4646060,5730,5730,5730,5730,0
|
|
20240531,093600,4646060,5730,5730,5730,5730,0
|
|
20240531,093500,4646060,5730,5730,5730,5730,0
|
|
20240531,093400,4646060,5730,5730,5730,5730,0
|
|
20240531,093300,4646060,5730,5730,5730,5730,0
|
|
20240531,093200,4646060,5730,5730,5730,5730,0
|
|
20240531,093100,4646060,5730,5730,5730,5730,0
|
|
20240531,093000,4646060,5730,5730,5730,5730,0
|
|
20240531,092900,4646060,5730,5730,5730,5730,0
|
|
20240531,092800,4646060,5730,5730,5730,5730,0
|
|
20240531,092700,4646060,5730,5730,5730,5730,0
|
|
20240531,092600,4646060,5730,5730,5730,5730,0
|
|
20240531,092500,4646060,5730,5730,5730,5730,0
|
|
20240531,092400,4646060,5730,5730,5730,5730,0
|
|
20240531,092300,4646060,5730,5730,5730,5730,0
|
|
20240531,092200,4646060,5730,5730,5730,5730,0
|
|
20240531,092100,4646060,5730,5730,5730,5730,0
|
|
20240531,092000,4646060,5730,5730,5730,5730,3
|
|
20240531,091900,4628870,5730,5730,5730,5730,0
|
|
20240531,091800,4628870,5730,5730,5730,5730,0
|
|
20240531,091700,4628870,5730,5730,5730,5730,19
|
|
20240531,091600,4520000,5790,5790,5790,5790,0
|
|
20240531,091500,4520000,5790,5790,5790,5790,0
|
|
20240531,091400,4520000,5790,5790,5790,5790,0
|
|
20240531,091300,4520000,5790,5790,5790,5790,0
|
|
20240531,091200,4520000,5790,5790,5790,5790,91
|
|
20240531,091100,3993110,5760,5760,5760,5760,1
|
|
20240531,091000,3987350,5740,5700,5740,5700,365
|
|
20240531,090900,1897760,5700,5700,5700,5700,258
|
|
20240531,090800,427160,5660,5660,5660,5660,0
|
|
20240531,090700,427160,5660,5660,5660,5660,8
|
|
20240531,090600,381880,5700,5700,5700,5700,0
|
|
20240531,090500,381880,5700,5700,5700,5700,0
|
|
20240531,090400,381880,5700,5700,5700,5700,0
|
|
20240531,090300,381880,5700,5700,5700,5700,0
|
|
20240531,090200,381880,5700,5680,5700,5680,5
|
|
20240531,090100,353400,5700,5700,5700,5700,0
|
|
20240531,090000,353400,5700,5700,5700,5700,62
|