695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203200,84479240,8130,8130,8130,8130,330
|
|
20240530,203100,84479240,8130,8130,8130,8130,0
|
|
20240530,203000,84479240,8130,8130,8130,8130,0
|
|
20240530,202900,84479240,8130,8130,8130,8130,0
|
|
20240530,202800,84479240,8130,8130,8130,8130,0
|
|
20240530,202700,84479240,8130,8130,8130,8130,0
|
|
20240530,202600,84479240,8130,8130,8130,8130,0
|
|
20240530,202500,84479240,8130,8130,8130,8130,0
|
|
20240530,202400,84479240,8130,8130,8130,8130,0
|
|
20240530,202300,84479240,8130,8130,8130,8130,0
|
|
20240530,202200,84479240,8130,8130,8130,8130,0
|
|
20240530,202100,84479240,8130,8130,8130,8130,0
|
|
20240530,202000,84479240,8130,8130,8130,8130,0
|
|
20240530,201900,84479240,8130,8130,8130,8130,0
|
|
20240530,201800,84479240,8130,8130,8130,8130,0
|
|
20240530,201700,84479240,8130,8130,8130,8130,0
|
|
20240530,201600,84479240,8130,8130,8130,8130,0
|
|
20240530,201500,84479240,8130,8130,8130,8130,0
|
|
20240530,201400,84479240,8130,8130,8130,8130,0
|
|
20240530,201300,84479240,8130,8130,8130,8130,0
|
|
20240530,201200,84479240,8130,8130,8130,8130,0
|
|
20240530,201100,84479240,8130,8130,8130,8130,0
|
|
20240530,201000,84479240,8130,8130,8130,8130,0
|
|
20240530,200900,84479240,8130,8130,8130,8130,0
|
|
20240530,200800,84479240,8130,8130,8130,8130,0
|
|
20240530,200700,84479240,8130,8130,8130,8130,0
|
|
20240530,200600,84479240,8130,8130,8130,8130,0
|
|
20240530,200500,84479240,8130,8130,8130,8130,0
|
|
20240530,200400,84479240,8130,8130,8130,8130,0
|
|
20240530,200300,84479240,8130,8130,8130,8130,0
|
|
20240530,200200,84479240,8130,8130,8130,8130,330
|
|
20240530,200100,84479240,8130,8130,8130,8130,0
|
|
20240530,200000,84479240,8130,8130,8130,8130,0
|
|
20240530,195900,84479240,8130,8130,8130,8130,0
|
|
20240530,195800,84479240,8130,8130,8130,8130,0
|
|
20240530,195700,84479240,8130,8130,8130,8130,0
|
|
20240530,195600,84479240,8130,8130,8130,8130,0
|
|
20240530,195500,84479240,8130,8130,8130,8130,0
|
|
20240530,195400,84479240,8130,8130,8130,8130,0
|
|
20240530,195300,84479240,8130,8130,8130,8130,0
|
|
20240530,195200,84479240,8130,8130,8130,8130,0
|
|
20240530,195100,84479240,8130,8130,8130,8130,0
|
|
20240530,195000,84479240,8130,8130,8130,8130,0
|
|
20240530,194900,84479240,8130,8130,8130,8130,0
|
|
20240530,194800,84479240,8130,8130,8130,8130,0
|
|
20240530,194700,84479240,8130,8130,8130,8130,0
|
|
20240530,194600,84479240,8130,8130,8130,8130,0
|
|
20240530,194500,84479240,8130,8130,8130,8130,0
|
|
20240530,194400,84479240,8130,8130,8130,8130,0
|
|
20240530,194300,84479240,8130,8130,8130,8130,0
|
|
20240530,194200,84479240,8130,8130,8130,8130,0
|
|
20240530,194100,84479240,8130,8130,8130,8130,0
|
|
20240530,194000,84479240,8130,8130,8130,8130,0
|
|
20240530,193900,84479240,8130,8130,8130,8130,0
|
|
20240530,193800,84479240,8130,8130,8130,8130,0
|
|
20240530,193700,84479240,8130,8130,8130,8130,0
|
|
20240530,193600,84479240,8130,8130,8130,8130,0
|
|
20240530,193500,84479240,8130,8130,8130,8130,0
|
|
20240530,193400,84479240,8130,8130,8130,8130,0
|
|
20240530,193300,84479240,8130,8130,8130,8130,0
|
|
20240530,193200,84479240,8130,8130,8130,8130,330
|
|
20240530,193100,84479240,8130,8130,8130,8130,0
|
|
20240530,193000,84479240,8130,8130,8130,8130,0
|
|
20240530,192900,84479240,8130,8130,8130,8130,0
|
|
20240530,192800,84479240,8130,8130,8130,8130,0
|
|
20240530,192700,84479240,8130,8130,8130,8130,0
|
|
20240530,192600,84479240,8130,8130,8130,8130,0
|
|
20240530,192500,84479240,8130,8130,8130,8130,0
|
|
20240530,192400,84479240,8130,8130,8130,8130,0
|
|
20240530,192300,84479240,8130,8130,8130,8130,0
|
|
20240530,192200,84479240,8130,8130,8130,8130,0
|
|
20240530,192100,84479240,8130,8130,8130,8130,0
|
|
20240530,192000,84479240,8130,8130,8130,8130,0
|
|
20240530,191900,84479240,8130,8130,8130,8130,0
|
|
20240530,191800,84479240,8130,8130,8130,8130,0
|
|
20240530,191700,84479240,8130,8130,8130,8130,0
|
|
20240530,191600,84479240,8130,8130,8130,8130,0
|
|
20240530,191500,84479240,8130,8130,8130,8130,0
|
|
20240530,191400,84479240,8130,8130,8130,8130,0
|
|
20240530,191300,84479240,8130,8130,8130,8130,0
|
|
20240530,191200,84479240,8130,8130,8130,8130,0
|
|
20240530,191100,84479240,8130,8130,8130,8130,0
|
|
20240530,191000,84479240,8130,8130,8130,8130,0
|
|
20240530,190900,84479240,8130,8130,8130,8130,0
|
|
20240530,190800,84479240,8130,8130,8130,8130,0
|
|
20240530,190700,84479240,8130,8130,8130,8130,0
|
|
20240530,190600,84479240,8130,8130,8130,8130,0
|
|
20240530,190500,84479240,8130,8130,8130,8130,0
|
|
20240530,190400,84479240,8130,8130,8130,8130,0
|
|
20240530,190300,84479240,8130,8130,8130,8130,0
|
|
20240530,190200,84479240,8130,8130,8130,8130,330
|
|
20240530,190100,84479240,8130,8130,8130,8130,0
|
|
20240530,190000,84479240,8130,8130,8130,8130,0
|
|
20240530,185900,84479240,8130,8130,8130,8130,0
|
|
20240530,185800,84479240,8130,8130,8130,8130,0
|
|
20240530,185700,84479240,8130,8130,8130,8130,0
|
|
20240530,185600,84479240,8130,8130,8130,8130,0
|
|
20240530,185500,84479240,8130,8130,8130,8130,0
|
|
20240530,185400,84479240,8130,8130,8130,8130,0
|
|
20240530,185300,84479240,8130,8130,8130,8130,0
|
|
20240530,185200,84479240,8130,8130,8130,8130,0
|
|
20240530,185100,84479240,8130,8130,8130,8130,0
|
|
20240530,185000,84479240,8130,8130,8130,8130,0
|
|
20240530,184900,84479240,8130,8130,8130,8130,0
|
|
20240530,184800,84479240,8130,8130,8130,8130,0
|
|
20240530,184700,84479240,8130,8130,8130,8130,0
|
|
20240530,184600,84479240,8130,8130,8130,8130,0
|
|
20240530,184500,84479240,8130,8130,8130,8130,0
|
|
20240530,184400,84479240,8130,8130,8130,8130,0
|
|
20240530,184300,84479240,8130,8130,8130,8130,0
|
|
20240530,184200,84479240,8130,8130,8130,8130,0
|
|
20240530,184100,84479240,8130,8130,8130,8130,0
|
|
20240530,184000,84479240,8130,8130,8130,8130,0
|
|
20240530,183900,84479240,8130,8130,8130,8130,0
|
|
20240530,183800,84479240,8130,8130,8130,8130,0
|
|
20240530,183700,84479240,8130,8130,8130,8130,0
|
|
20240530,183600,84479240,8130,8130,8130,8130,0
|
|
20240530,183500,84479240,8130,8130,8130,8130,0
|
|
20240530,183400,84479240,8130,8130,8130,8130,0
|
|
20240530,183300,84479240,8130,8130,8130,8130,0
|
|
20240530,183200,84479240,8130,8130,8130,8130,330
|
|
20240530,183100,84479240,8130,8130,8130,8130,0
|
|
20240530,183000,84479240,8130,8130,8130,8130,0
|
|
20240530,182900,84479240,8130,8130,8130,8130,0
|
|
20240530,182800,84479240,8130,8130,8130,8130,0
|
|
20240530,182700,84479240,8130,8130,8130,8130,0
|
|
20240530,182600,84479240,8130,8130,8130,8130,0
|
|
20240530,182500,84479240,8130,8130,8130,8130,0
|
|
20240530,182400,84479240,8130,8130,8130,8130,0
|
|
20240530,182300,84479240,8130,8130,8130,8130,0
|
|
20240530,182200,84479240,8130,8130,8130,8130,0
|
|
20240530,182100,84479240,8130,8130,8130,8130,0
|
|
20240530,182000,84479240,8130,8130,8130,8130,0
|
|
20240530,181900,84479240,8130,8130,8130,8130,0
|
|
20240530,181800,84479240,8130,8130,8130,8130,0
|
|
20240530,181700,84479240,8130,8130,8130,8130,0
|
|
20240530,181600,84479240,8130,8130,8130,8130,0
|
|
20240530,181500,84479240,8130,8130,8130,8130,0
|
|
20240530,181400,84479240,8130,8130,8130,8130,0
|
|
20240530,181300,84479240,8130,8130,8130,8130,0
|
|
20240530,181200,84479240,8130,8130,8130,8130,0
|
|
20240530,181100,84479240,8130,8130,8130,8130,0
|
|
20240530,181000,84479240,8130,8130,8130,8130,0
|
|
20240530,180900,84479240,8130,8130,8130,8130,0
|
|
20240530,180800,84479240,8130,8130,8130,8130,0
|
|
20240530,180700,84479240,8130,8130,8130,8130,0
|
|
20240530,180600,84479240,8130,8130,8130,8130,0
|
|
20240530,180500,84479240,8130,8130,8130,8130,0
|
|
20240530,180400,84479240,8130,8130,8130,8130,0
|
|
20240530,180300,84479240,8130,8130,8130,8130,0
|
|
20240530,180200,84479240,8130,8130,8130,8130,330
|
|
20240530,180100,84479240,8130,8130,8130,8130,0
|
|
20240530,180000,84479240,8130,8130,8130,8130,0
|
|
20240530,175900,84479240,8130,8130,8130,8130,0
|
|
20240530,175800,84479240,8130,8130,8130,8130,0
|
|
20240530,175700,84479240,8130,8130,8130,8130,0
|
|
20240530,175600,84479240,8130,8130,8130,8130,0
|
|
20240530,175500,84479240,8130,8130,8130,8130,0
|
|
20240530,175400,84479240,8130,8130,8130,8130,0
|
|
20240530,175300,84479240,8130,8130,8130,8130,0
|
|
20240530,175200,84479240,8130,8130,8130,8130,0
|
|
20240530,175100,84479240,8130,8130,8130,8130,0
|
|
20240530,175000,84479240,8130,8130,8130,8130,0
|
|
20240530,174900,84479240,8130,8130,8130,8130,0
|
|
20240530,174800,84479240,8130,8130,8130,8130,0
|
|
20240530,174700,84479240,8130,8130,8130,8130,0
|
|
20240530,174600,84479240,8130,8130,8130,8130,0
|
|
20240530,174500,84479240,8130,8130,8130,8130,0
|
|
20240530,174400,84479240,8130,8130,8130,8130,0
|
|
20240530,174300,84479240,8130,8130,8130,8130,0
|
|
20240530,174200,84479240,8130,8130,8130,8130,0
|
|
20240530,174100,84479240,8130,8130,8130,8130,0
|
|
20240530,174000,84479240,8130,8130,8130,8130,0
|
|
20240530,173900,84479240,8130,8130,8130,8130,0
|
|
20240530,173800,84479240,8130,8130,8130,8130,0
|
|
20240530,173700,84479240,8130,8130,8130,8130,0
|
|
20240530,173600,84479240,8130,8130,8130,8130,0
|
|
20240530,173500,84479240,8130,8130,8130,8130,0
|
|
20240530,173400,84479240,8130,8130,8130,8130,0
|
|
20240530,173300,84479240,8130,8130,8130,8130,0
|
|
20240530,173200,84479240,8130,8130,8130,8130,330
|
|
20240530,173100,84479240,8130,8130,8130,8130,0
|
|
20240530,173000,84479240,8130,8130,8130,8130,0
|
|
20240530,172900,84479240,8130,8130,8130,8130,0
|
|
20240530,172800,84479240,8130,8130,8130,8130,0
|
|
20240530,172700,84479240,8130,8130,8130,8130,0
|
|
20240530,172600,84479240,8130,8130,8130,8130,0
|
|
20240530,172500,84479240,8130,8130,8130,8130,0
|
|
20240530,172400,84479240,8130,8130,8130,8130,0
|
|
20240530,172300,84479240,8130,8130,8130,8130,0
|
|
20240530,172200,84479240,8130,8130,8130,8130,0
|
|
20240530,172100,84479240,8130,8130,8130,8130,0
|
|
20240530,172000,84479240,8130,8130,8130,8130,0
|
|
20240530,171900,84479240,8130,8130,8130,8130,0
|
|
20240530,171800,84479240,8130,8130,8130,8130,0
|
|
20240530,171700,84479240,8130,8130,8130,8130,0
|
|
20240530,171600,84479240,8130,8130,8130,8130,0
|
|
20240530,171500,84479240,8130,8130,8130,8130,0
|
|
20240530,171400,84479240,8130,8130,8130,8130,0
|
|
20240530,171300,84479240,8130,8130,8130,8130,0
|
|
20240530,171200,84479240,8130,8130,8130,8130,0
|
|
20240530,171100,84479240,8130,8130,8130,8130,0
|
|
20240530,171000,84479240,8130,8130,8130,8130,0
|
|
20240530,170900,84479240,8130,8130,8130,8130,0
|
|
20240530,170800,84479240,8130,8130,8130,8130,0
|
|
20240530,170700,84479240,8130,8130,8130,8130,0
|
|
20240530,170600,84479240,8130,8130,8130,8130,0
|
|
20240530,170500,84479240,8130,8130,8130,8130,0
|
|
20240530,170400,84479240,8130,8130,8130,8130,0
|
|
20240530,170300,84479240,8130,8130,8130,8130,0
|
|
20240530,170200,84479240,8130,8130,8130,8130,330
|
|
20240530,170100,84479240,8130,8130,8130,8130,0
|
|
20240530,170000,84479240,8130,8130,8130,8130,0
|
|
20240530,165900,84479240,8130,8130,8130,8130,0
|
|
20240530,165800,84479240,8130,8130,8130,8130,0
|
|
20240530,165700,84479240,8130,8130,8130,8130,0
|
|
20240530,165600,84479240,8130,8130,8130,8130,0
|
|
20240530,165500,84479240,8130,8130,8130,8130,0
|
|
20240530,165400,84479240,8130,8130,8130,8130,0
|
|
20240530,165300,84479240,8130,8130,8130,8130,0
|
|
20240530,165200,84479240,8130,8130,8130,8130,0
|
|
20240530,165100,84479240,8130,8130,8130,8130,0
|
|
20240530,165000,84479240,8130,8130,8130,8130,0
|
|
20240530,164900,84479240,8130,8130,8130,8130,0
|
|
20240530,164800,84479240,8130,8130,8130,8130,0
|
|
20240530,164700,84479240,8130,8130,8130,8130,0
|
|
20240530,164600,84479240,8130,8130,8130,8130,0
|
|
20240530,164500,84479240,8130,8130,8130,8130,0
|
|
20240530,164400,84479240,8130,8130,8130,8130,0
|
|
20240530,164300,84479240,8130,8130,8130,8130,0
|
|
20240530,164200,84479240,8130,8130,8130,8130,0
|
|
20240530,164100,84479240,8130,8130,8130,8130,0
|
|
20240530,164000,84479240,8130,8130,8130,8130,0
|
|
20240530,163900,84479240,8130,8130,8130,8130,0
|
|
20240530,163800,84479240,8130,8130,8130,8130,0
|
|
20240530,163700,84479240,8130,8130,8130,8130,0
|
|
20240530,163600,84479240,8130,8130,8130,8130,0
|
|
20240530,163500,84479240,8130,8130,8130,8130,0
|
|
20240530,163400,84479240,8130,8130,8130,8130,0
|
|
20240530,163300,84479240,8130,8130,8130,8130,0
|
|
20240530,163200,84479240,8130,8130,8130,8130,330
|
|
20240530,163100,84479240,8130,8130,8130,8130,0
|
|
20240530,163000,84479240,8130,8130,8130,8130,0
|
|
20240530,162900,84479240,8130,8130,8130,8130,0
|
|
20240530,162800,84479240,8130,8130,8130,8130,0
|
|
20240530,162700,84479240,8130,8130,8130,8130,0
|
|
20240530,162600,84479240,8130,8130,8130,8130,0
|
|
20240530,162500,84479240,8130,8130,8130,8130,0
|
|
20240530,162400,84479240,8130,8130,8130,8130,0
|
|
20240530,162300,84479240,8130,8130,8130,8130,0
|
|
20240530,162200,84479240,8130,8130,8130,8130,0
|
|
20240530,162100,84479240,8130,8130,8130,8130,0
|
|
20240530,162000,84479240,8130,8130,8130,8130,0
|
|
20240530,161900,84479240,8130,8130,8130,8130,0
|
|
20240530,161800,84479240,8130,8130,8130,8130,0
|
|
20240530,161700,84479240,8130,8130,8130,8130,0
|
|
20240530,161600,84479240,8130,8130,8130,8130,0
|
|
20240530,161500,84479240,8130,8130,8130,8130,0
|
|
20240530,161400,84479240,8130,8130,8130,8130,0
|
|
20240530,161300,84479240,8130,8130,8130,8130,0
|
|
20240530,161200,84479240,8130,8130,8130,8130,0
|
|
20240530,161100,84479240,8130,8130,8130,8130,0
|
|
20240530,161000,84479240,8130,8130,8130,8130,0
|
|
20240530,160900,84479240,8130,8130,8130,8130,0
|
|
20240530,160800,84479240,8130,8130,8130,8130,0
|
|
20240530,160700,84479240,8130,8130,8130,8130,0
|
|
20240530,160600,84479240,8130,8130,8130,8130,0
|
|
20240530,160500,84479240,8130,8130,8130,8130,0
|
|
20240530,160400,84479240,8130,8130,8130,8130,0
|
|
20240530,160300,84479240,8130,8130,8130,8130,0
|
|
20240530,160200,84479240,8130,8130,8130,8130,330
|
|
20240530,160100,84479240,8130,8130,8130,8130,0
|
|
20240530,160000,84479240,8130,8130,8130,8130,0
|
|
20240530,155900,84479240,8130,8130,8130,8130,0
|
|
20240530,155800,84479240,8130,8130,8130,8130,0
|
|
20240530,155700,84479240,8130,8130,8130,8130,0
|
|
20240530,155600,84479240,8130,8130,8130,8130,0
|
|
20240530,155500,84479240,8130,8130,8130,8130,0
|
|
20240530,155400,84479240,8130,8130,8130,8130,0
|
|
20240530,155300,84479240,8130,8130,8130,8130,0
|
|
20240530,155200,84479240,8130,8130,8130,8130,0
|
|
20240530,155100,84479240,8130,8130,8130,8130,0
|
|
20240530,155000,84479240,8130,8130,8130,8130,0
|
|
20240530,154900,84479240,8130,8130,8130,8130,0
|
|
20240530,154800,84479240,8130,8130,8130,8130,0
|
|
20240530,154700,84479240,8130,8130,8130,8130,0
|
|
20240530,154600,84479240,8130,8130,8130,8130,0
|
|
20240530,154500,84479240,8130,8130,8130,8130,0
|
|
20240530,154400,84479240,8130,8130,8130,8130,0
|
|
20240530,154300,84479240,8130,8130,8130,8130,0
|
|
20240530,154200,84479240,8130,8130,8130,8130,0
|
|
20240530,154100,84479240,8130,8130,8130,8130,0
|
|
20240530,154000,84479240,8130,8130,8130,8130,0
|
|
20240530,153900,84479240,8130,8130,8130,8130,0
|
|
20240530,153800,84479240,8130,8130,8130,8130,0
|
|
20240530,153700,84479240,8130,8130,8130,8130,0
|
|
20240530,153600,84479240,8130,8130,8130,8130,0
|
|
20240530,153500,84479240,8130,8130,8130,8130,0
|
|
20240530,153400,84479240,8130,8130,8130,8130,0
|
|
20240530,153300,84479240,8130,8130,8130,8130,0
|
|
20240530,153200,84479240,8130,8130,8130,8130,330
|
|
20240530,153100,84479240,8130,8130,8130,8130,0
|
|
20240530,153000,84479240,8130,8130,8130,8130,330
|
|
20240530,152900,81796340,8140,8140,8140,8140,0
|
|
20240530,152800,81796340,8140,8140,8140,8140,0
|
|
20240530,152700,81796340,8140,8140,8140,8140,0
|
|
20240530,152600,81796340,8140,8140,8140,8140,0
|
|
20240530,152500,81796340,8140,8140,8140,8140,0
|
|
20240530,152400,81796340,8140,8140,8140,8140,0
|
|
20240530,152300,81796340,8140,8140,8140,8140,0
|
|
20240530,152200,81796340,8140,8140,8140,8140,0
|
|
20240530,152100,81796340,8140,8140,8140,8140,0
|
|
20240530,152000,81796340,8140,8140,8140,8140,0
|
|
20240530,151900,81796340,8140,8140,8140,8140,0
|
|
20240530,151800,81796340,8140,8140,8140,8140,0
|
|
20240530,151700,81796340,8140,8140,8140,8140,0
|
|
20240530,151600,81796340,8140,8140,8140,8140,0
|
|
20240530,151500,81796340,8140,8140,8140,8140,0
|
|
20240530,151400,81796340,8140,8140,8140,8140,0
|
|
20240530,151300,81796340,8140,8140,8140,8140,0
|
|
20240530,151200,81796340,8140,8140,8140,8140,0
|
|
20240530,151100,81796340,8140,8140,8140,8140,0
|
|
20240530,151000,81796340,8140,8140,8140,8140,0
|
|
20240530,150900,81796340,8140,8140,8140,8140,0
|
|
20240530,150800,81796340,8140,8140,8140,8140,0
|
|
20240530,150700,81796340,8140,8140,8140,8140,0
|
|
20240530,150600,81796340,8140,8140,8140,8140,0
|
|
20240530,150500,81796340,8140,8140,8140,8140,0
|
|
20240530,150400,81796340,8140,8140,8140,8140,0
|
|
20240530,150300,81796340,8140,8140,8140,8140,0
|
|
20240530,150200,81796340,8140,8140,8140,8140,0
|
|
20240530,150100,81796340,8140,8140,8140,8140,0
|
|
20240530,150000,81796340,8140,8140,8140,8140,0
|
|
20240530,145900,81796340,8140,8140,8140,8140,0
|
|
20240530,145800,81796340,8140,8140,8140,8140,0
|
|
20240530,145700,81796340,8140,8140,8140,8140,0
|
|
20240530,145600,81796340,8140,8140,8140,8140,0
|
|
20240530,145500,81796340,8140,8140,8140,8140,1
|
|
20240530,145400,81788200,8080,8080,8080,8080,4
|
|
20240530,145300,81755880,8080,8080,8080,8080,0
|
|
20240530,145200,81755880,8080,8080,8080,8080,0
|
|
20240530,145100,81755880,8080,8080,8080,8080,0
|
|
20240530,145000,81755880,8080,8080,8080,8080,9
|
|
20240530,144900,81683160,8140,8140,8140,8140,0
|
|
20240530,144800,81683160,8140,8140,8140,8140,0
|
|
20240530,144700,81683160,8140,8140,8140,8140,0
|
|
20240530,144600,81683160,8140,8140,8140,8140,0
|
|
20240530,144500,81683160,8140,8140,8140,8140,0
|
|
20240530,144400,81683160,8140,8140,8140,8140,0
|
|
20240530,144300,81683160,8140,8140,8140,8140,0
|
|
20240530,144200,81683160,8140,8140,8140,8140,0
|
|
20240530,144100,81683160,8140,8140,8140,8140,0
|
|
20240530,144000,81683160,8140,8140,8140,8140,0
|
|
20240530,143900,81683160,8140,8140,8140,8140,32
|
|
20240530,143800,81422680,8100,8100,8100,8100,0
|
|
20240530,143700,81422680,8100,8100,8100,8100,0
|
|
20240530,143600,81422680,8100,8100,8100,8100,0
|
|
20240530,143500,81422680,8100,8100,8100,8100,0
|
|
20240530,143400,81422680,8100,8100,8100,8100,0
|
|
20240530,143300,81422680,8100,8100,8100,8100,0
|
|
20240530,143200,81422680,8100,8100,8100,8100,0
|
|
20240530,143100,81422680,8100,8100,8100,8100,0
|
|
20240530,143000,81422680,8100,8100,8100,8100,0
|
|
20240530,142900,81422680,8100,8100,8100,8100,0
|
|
20240530,142800,81422680,8100,8100,8100,8100,0
|
|
20240530,142700,81422680,8100,8100,8100,8100,0
|
|
20240530,142600,81422680,8100,8100,8100,8100,0
|
|
20240530,142500,81422680,8100,8100,8100,8100,0
|
|
20240530,142400,81422680,8100,8100,8100,8100,0
|
|
20240530,142300,81422680,8100,8100,8100,8100,40
|
|
20240530,142200,81098680,8150,8150,8150,8150,0
|
|
20240530,142100,81098680,8150,8150,8150,8150,0
|
|
20240530,142000,81098680,8150,8150,8150,8150,0
|
|
20240530,141900,81098680,8150,8150,8150,8150,0
|
|
20240530,141800,81098680,8150,8150,8150,8150,0
|
|
20240530,141700,81098680,8150,8150,8150,8150,0
|
|
20240530,141600,81098680,8150,8150,8150,8150,0
|
|
20240530,141500,81098680,8150,8150,8150,8150,0
|
|
20240530,141400,81098680,8150,8150,8150,8150,0
|
|
20240530,141300,81098680,8150,8150,8150,8150,0
|
|
20240530,141200,81098680,8150,8150,8150,8150,0
|
|
20240530,141100,81098680,8150,8150,8150,8150,0
|
|
20240530,141000,81098680,8150,8150,8150,8150,0
|
|
20240530,140900,81098680,8150,8150,8150,8150,50
|
|
20240530,140800,80691180,8150,8150,8150,8150,0
|
|
20240530,140700,80691180,8150,8150,8150,8150,0
|
|
20240530,140600,80691180,8150,8100,8150,8100,274
|
|
20240530,140500,78459180,8100,8100,8100,8100,0
|
|
20240530,140400,78459180,8100,8100,8100,8100,0
|
|
20240530,140300,78459180,8100,8100,8100,8100,0
|
|
20240530,140200,78459180,8100,8100,8100,8100,0
|
|
20240530,140100,78459180,8100,8100,8100,8100,0
|
|
20240530,140000,78459180,8100,8100,8100,8100,7
|
|
20240530,135900,78402480,8100,8100,8100,8100,0
|
|
20240530,135800,78402480,8100,8100,8100,8100,0
|
|
20240530,135700,78402480,8100,8100,8100,8100,114
|
|
20240530,135600,77479080,8100,8100,8100,8100,0
|
|
20240530,135500,77479080,8100,8090,8100,8090,1072
|
|
20240530,135400,68795970,8010,8010,8010,8010,0
|
|
20240530,135300,68795970,8010,8010,8010,8010,0
|
|
20240530,135200,68795970,8010,8010,8010,8010,50
|
|
20240530,135100,68395470,8010,8000,8010,8000,757
|
|
20240530,135000,62336620,8000,8000,8000,8000,0
|
|
20240530,134900,62336620,8000,8000,8000,8000,0
|
|
20240530,134800,62336620,8000,8000,8000,8000,0
|
|
20240530,134700,62336620,8000,8000,8000,8000,0
|
|
20240530,134600,62336620,8000,8000,8000,8000,0
|
|
20240530,134500,62336620,8000,8000,8000,8000,0
|
|
20240530,134400,62336620,8000,8000,8000,8000,28
|
|
20240530,134300,62112620,8000,8000,8000,8000,0
|
|
20240530,134200,62112620,8000,8000,8000,8000,0
|
|
20240530,134100,62112620,8000,8000,8000,8000,0
|
|
20240530,134000,62112620,8000,8000,8000,8000,0
|
|
20240530,133900,62112620,8000,8000,8000,8000,63
|
|
20240530,133800,61608620,8000,8000,8000,8000,0
|
|
20240530,133700,61608620,8000,8000,8000,8000,0
|
|
20240530,133600,61608620,8000,8000,8000,8000,0
|
|
20240530,133500,61608620,8000,8000,8000,8000,0
|
|
20240530,133400,61608620,8000,8000,8000,8000,0
|
|
20240530,133300,61608620,8000,8000,8000,8000,0
|
|
20240530,133200,61608620,8000,8000,8000,8000,0
|
|
20240530,133100,61608620,8000,8000,8000,8000,0
|
|
20240530,133000,61608620,8000,8000,8000,8000,0
|
|
20240530,132900,61608620,8000,8000,8000,8000,0
|
|
20240530,132800,61608620,8000,8000,8000,8000,0
|
|
20240530,132700,61608620,8000,8000,8000,8000,0
|
|
20240530,132600,61608620,8000,8000,8000,8000,0
|
|
20240530,132500,61608620,8000,8000,8000,8000,0
|
|
20240530,132400,61608620,8000,8000,8000,8000,0
|
|
20240530,132300,61608620,8000,8000,8000,8000,0
|
|
20240530,132200,61608620,8000,8000,8000,8000,0
|
|
20240530,132100,61608620,8000,8000,8000,8000,0
|
|
20240530,132000,61608620,8000,8000,8000,8000,200
|
|
20240530,131900,60008620,8000,8000,8000,8000,0
|
|
20240530,131800,60008620,8000,8000,8000,8000,0
|
|
20240530,131700,60008620,8000,8000,8000,8000,0
|
|
20240530,131600,60008620,8000,8000,8000,8000,0
|
|
20240530,131500,60008620,8000,8000,8000,8000,0
|
|
20240530,131400,60008620,8000,8000,8000,8000,0
|
|
20240530,131300,60008620,8000,8000,8000,8000,0
|
|
20240530,131200,60008620,8000,8000,8000,8000,0
|
|
20240530,131100,60008620,8000,8000,8000,8000,0
|
|
20240530,131000,60008620,8000,8000,8000,8000,0
|
|
20240530,130900,60008620,8000,8000,8000,8000,0
|
|
20240530,130800,60008620,8000,8000,8000,8000,0
|
|
20240530,130700,60008620,8000,8000,8000,8000,0
|
|
20240530,130600,60008620,8000,8000,8000,8000,0
|
|
20240530,130500,60008620,8000,8000,8000,8000,0
|
|
20240530,130400,60008620,8000,8000,8000,8000,0
|
|
20240530,130300,60008620,8000,8000,8000,8000,0
|
|
20240530,130200,60008620,8000,8000,8000,8000,0
|
|
20240530,130100,60008620,8000,8000,8000,8000,0
|
|
20240530,130000,60008620,8000,8000,8000,8000,0
|
|
20240530,125900,60008620,8000,8000,8000,8000,0
|
|
20240530,125800,60008620,8000,8000,8000,8000,0
|
|
20240530,125700,60008620,8000,8000,8000,8000,0
|
|
20240530,125600,60008620,8000,8000,8000,8000,0
|
|
20240530,125500,60008620,8000,8000,8000,8000,0
|
|
20240530,125400,60008620,8000,8000,8000,8000,0
|
|
20240530,125300,60008620,8000,8000,8000,8000,0
|
|
20240530,125200,60008620,8000,8000,8000,8000,0
|
|
20240530,125100,60008620,8000,8000,8000,8000,0
|
|
20240530,125000,60008620,8000,8000,8000,8000,5
|
|
20240530,124900,59968620,8000,8000,8000,8000,0
|
|
20240530,124800,59968620,8000,8000,8000,8000,0
|
|
20240530,124700,59968620,8000,8000,8000,8000,0
|
|
20240530,124600,59968620,8000,8000,8000,8000,0
|
|
20240530,124500,59968620,8000,8000,8000,8000,0
|
|
20240530,124400,59968620,8000,8000,8000,8000,0
|
|
20240530,124300,59968620,8000,8000,8000,8000,0
|
|
20240530,124200,59968620,8000,8000,8000,8000,0
|
|
20240530,124100,59968620,8000,8000,8000,8000,0
|
|
20240530,124000,59968620,8000,8000,8000,8000,0
|
|
20240530,123900,59968620,8000,8000,8000,8000,50
|
|
20240530,123800,59568620,8000,8000,8000,8000,0
|
|
20240530,123700,59568620,8000,8000,8000,8000,0
|
|
20240530,123600,59568620,8000,8010,8010,8000,4201
|
|
20240530,123500,25943470,8150,8150,8150,8150,0
|
|
20240530,123400,25943470,8150,8150,8150,8150,0
|
|
20240530,123300,25943470,8150,8150,8150,8150,0
|
|
20240530,123200,25943470,8150,8150,8150,8150,0
|
|
20240530,123100,25943470,8150,8150,8150,8150,0
|
|
20240530,123000,25943470,8150,8150,8150,8150,0
|
|
20240530,122900,25943470,8150,8150,8150,8150,0
|
|
20240530,122800,25943470,8150,8150,8150,8150,0
|
|
20240530,122700,25943470,8150,8150,8150,8150,30
|
|
20240530,122600,25698970,8150,8150,8150,8150,0
|
|
20240530,122500,25698970,8150,8150,8150,8150,0
|
|
20240530,122400,25698970,8150,8150,8150,8150,0
|
|
20240530,122300,25698970,8150,8150,8150,8150,0
|
|
20240530,122200,25698970,8150,8080,8150,8080,500
|
|
20240530,122100,21635530,8010,8010,8010,8010,0
|
|
20240530,122000,21635530,8010,8010,8010,8010,0
|
|
20240530,121900,21635530,8010,8010,8010,8010,0
|
|
20240530,121800,21635530,8010,8010,8010,8010,0
|
|
20240530,121700,21635530,8010,8070,8080,8010,74
|
|
20240530,121600,21041760,8010,8010,8010,8010,100
|
|
20240530,121500,20240760,8010,8010,8010,8010,100
|
|
20240530,121400,19439760,8000,8000,8000,8000,0
|
|
20240530,121300,19439760,8000,8000,8000,8000,0
|
|
20240530,121200,19439760,8000,8000,8000,8000,0
|
|
20240530,121100,19439760,8000,8000,8000,8000,0
|
|
20240530,121000,19439760,8000,8000,8000,8000,0
|
|
20240530,120900,19439760,8000,8000,8000,8000,0
|
|
20240530,120800,19439760,8000,8010,8010,8000,100
|
|
20240530,120700,18639750,8000,8000,8000,8000,0
|
|
20240530,120600,18639750,8000,8000,8000,8000,0
|
|
20240530,120500,18639750,8000,8000,8000,8000,0
|
|
20240530,120400,18639750,8000,8000,8000,8000,128
|
|
20240530,120300,17615750,7940,7940,7940,7940,0
|
|
20240530,120200,17615750,7940,7940,7940,7940,0
|
|
20240530,120100,17615750,7940,7940,7940,7940,0
|
|
20240530,120000,17615750,7940,7940,7940,7940,0
|
|
20240530,115900,17615750,7940,7940,7940,7940,0
|
|
20240530,115800,17615750,7940,7940,7940,7940,280
|
|
20240530,115700,15392550,7940,7940,7940,7940,0
|
|
20240530,115600,15392550,7940,7940,7940,7940,500
|
|
20240530,115500,11422550,8000,8000,8000,8000,0
|
|
20240530,115400,11422550,8000,8000,8000,8000,0
|
|
20240530,115300,11422550,8000,8000,8000,8000,0
|
|
20240530,115200,11422550,8000,8000,8000,8000,0
|
|
20240530,115100,11422550,8000,8000,8000,8000,0
|
|
20240530,115000,11422550,8000,8000,8000,8000,0
|
|
20240530,114900,11422550,8000,8000,8000,8000,0
|
|
20240530,114800,11422550,8000,8000,8000,8000,0
|
|
20240530,114700,11422550,8000,8000,8000,8000,0
|
|
20240530,114600,11422550,8000,8000,8000,8000,0
|
|
20240530,114500,11422550,8000,8000,8000,8000,0
|
|
20240530,114400,11422550,8000,8000,8000,8000,0
|
|
20240530,114300,11422550,8000,8000,8000,8000,0
|
|
20240530,114200,11422550,8000,8000,8000,8000,0
|
|
20240530,114100,11422550,8000,8000,8000,8000,0
|
|
20240530,114000,11422550,8000,8000,8000,8000,0
|
|
20240530,113900,11422550,8000,8000,8000,8000,0
|
|
20240530,113800,11422550,8000,8000,8000,8000,0
|
|
20240530,113700,11422550,8000,8000,8000,8000,0
|
|
20240530,113600,11422550,8000,8000,8000,8000,0
|
|
20240530,113500,11422550,8000,8000,8000,8000,0
|
|
20240530,113400,11422550,8000,8000,8000,8000,0
|
|
20240530,113300,11422550,8000,8000,8000,8000,0
|
|
20240530,113200,11422550,8000,8000,8000,8000,10
|
|
20240530,113100,11342550,8070,8070,8070,8070,0
|
|
20240530,113000,11342550,8070,8070,8070,8070,0
|
|
20240530,112900,11342550,8070,8070,8070,8070,0
|
|
20240530,112800,11342550,8070,8000,8070,8000,2
|
|
20240530,112700,11326480,7800,7800,7800,7800,0
|
|
20240530,112600,11326480,7800,7800,7800,7800,0
|
|
20240530,112500,11326480,7800,7800,7800,7800,0
|
|
20240530,112400,11326480,7800,7800,7800,7800,0
|
|
20240530,112300,11326480,7800,7800,7800,7800,0
|
|
20240530,112200,11326480,7800,7800,7800,7800,0
|
|
20240530,112100,11326480,7800,7800,7800,7800,0
|
|
20240530,112000,11326480,7800,7800,7800,7800,0
|
|
20240530,111900,11326480,7800,7800,7800,7800,0
|
|
20240530,111800,11326480,7800,7800,7800,7800,0
|
|
20240530,111700,11326480,7800,7800,7800,7800,0
|
|
20240530,111600,11326480,7800,7800,7800,7800,0
|
|
20240530,111500,11326480,7800,7800,7800,7800,0
|
|
20240530,111400,11326480,7800,7800,7800,7800,0
|
|
20240530,111300,11326480,7800,7800,7800,7800,0
|
|
20240530,111200,11326480,7800,7800,7800,7800,0
|
|
20240530,111100,11326480,7800,7800,7800,7800,0
|
|
20240530,111000,11326480,7800,7800,7800,7800,0
|
|
20240530,110900,11326480,7800,7800,7800,7800,0
|
|
20240530,110800,11326480,7800,7800,7800,7800,0
|
|
20240530,110700,11326480,7800,7800,7800,7800,0
|
|
20240530,110600,11326480,7800,7800,7800,7800,0
|
|
20240530,110500,11326480,7800,7800,7800,7800,0
|
|
20240530,110400,11326480,7800,7800,7800,7800,0
|
|
20240530,110300,11326480,7800,7800,7800,7800,0
|
|
20240530,110200,11326480,7800,7800,7800,7800,0
|
|
20240530,110100,11326480,7800,7800,7800,7800,0
|
|
20240530,110000,11326480,7800,7800,7800,7800,0
|
|
20240530,105900,11326480,7800,7800,7800,7800,0
|
|
20240530,105800,11326480,7800,7800,7800,7800,0
|
|
20240530,105700,11326480,7800,7800,7800,7800,0
|
|
20240530,105600,11326480,7800,7800,7800,7800,0
|
|
20240530,105500,11326480,7800,7800,7800,7800,0
|
|
20240530,105400,11326480,7800,7800,7800,7800,0
|
|
20240530,105300,11326480,7800,7800,7800,7800,0
|
|
20240530,105200,11326480,7800,7800,7800,7800,0
|
|
20240530,105100,11326480,7800,7800,7800,7800,0
|
|
20240530,105000,11326480,7800,7800,7800,7800,0
|
|
20240530,104900,11326480,7800,7800,7800,7800,0
|
|
20240530,104800,11326480,7800,7850,7850,7800,410
|
|
20240530,104700,8126090,8150,8150,8150,8150,0
|
|
20240530,104600,8126090,8150,8150,8150,8150,0
|
|
20240530,104500,8126090,8150,8150,8150,8150,0
|
|
20240530,104400,8126090,8150,8150,8150,8150,0
|
|
20240530,104300,8126090,8150,8150,8150,8150,0
|
|
20240530,104200,8126090,8150,8150,8150,8150,0
|
|
20240530,104100,8126090,8150,8150,8150,8150,0
|
|
20240530,104000,8126090,8150,8150,8150,8150,0
|
|
20240530,103900,8126090,8150,8150,8150,8150,0
|
|
20240530,103800,8126090,8150,8150,8150,8150,0
|
|
20240530,103700,8126090,8150,8150,8150,8150,0
|
|
20240530,103600,8126090,8150,8150,8150,8150,0
|
|
20240530,103500,8126090,8150,8150,8150,8150,0
|
|
20240530,103400,8126090,8150,8150,8150,8150,0
|
|
20240530,103300,8126090,8150,8150,8150,8150,0
|
|
20240530,103200,8126090,8150,8150,8150,8150,0
|
|
20240530,103100,8126090,8150,8150,8150,8150,0
|
|
20240530,103000,8126090,8150,8150,8150,8150,0
|
|
20240530,102900,8126090,8150,8150,8150,8150,0
|
|
20240530,102800,8126090,8150,8150,8150,8150,0
|
|
20240530,102700,8126090,8150,8150,8150,8150,0
|
|
20240530,102600,8126090,8150,8150,8150,8150,0
|
|
20240530,102500,8126090,8150,8150,8150,8150,0
|
|
20240530,102400,8126090,8150,8150,8150,8150,0
|
|
20240530,102300,8126090,8150,8150,8150,8150,0
|
|
20240530,102200,8126090,8150,8150,8150,8150,0
|
|
20240530,102100,8126090,8150,8150,8150,8150,0
|
|
20240530,102000,8126090,8150,8150,8150,8150,0
|
|
20240530,101900,8126090,8150,8150,8150,8150,0
|
|
20240530,101800,8126090,8150,8150,8150,8150,0
|
|
20240530,101700,8126090,8150,8150,8150,8150,0
|
|
20240530,101600,8126090,8150,8150,8150,8150,0
|
|
20240530,101500,8126090,8150,8150,8150,8150,0
|
|
20240530,101400,8126090,8150,8150,8150,8150,0
|
|
20240530,101300,8126090,8150,8150,8150,8150,0
|
|
20240530,101200,8126090,8150,8150,8150,8150,0
|
|
20240530,101100,8126090,8150,8150,8150,8150,0
|
|
20240530,101000,8126090,8150,8150,8150,8150,0
|
|
20240530,100900,8126090,8150,8150,8150,8150,0
|
|
20240530,100800,8126090,8150,8150,8150,8150,0
|
|
20240530,100700,8126090,8150,8150,8150,8150,0
|
|
20240530,100600,8126090,8150,8150,8150,8150,0
|
|
20240530,100500,8126090,8150,8150,8150,8150,0
|
|
20240530,100400,8126090,8150,8150,8150,8150,0
|
|
20240530,100300,8126090,8150,8150,8150,8150,0
|
|
20240530,100200,8126090,8150,8150,8150,8150,0
|
|
20240530,100100,8126090,8150,8150,8150,8150,0
|
|
20240530,100000,8126090,8150,8150,8150,8150,0
|
|
20240530,095900,8126090,8150,8150,8150,8150,0
|
|
20240530,095800,8126090,8150,8150,8150,8150,0
|
|
20240530,095700,8126090,8150,8150,8150,8150,0
|
|
20240530,095600,8126090,8150,8150,8150,8150,0
|
|
20240530,095500,8126090,8150,8150,8150,8150,0
|
|
20240530,095400,8126090,8150,8150,8150,8150,0
|
|
20240530,095300,8126090,8150,8150,8150,8150,0
|
|
20240530,095200,8126090,8150,8150,8150,8150,0
|
|
20240530,095100,8126090,8150,8150,8150,8150,0
|
|
20240530,095000,8126090,8150,8150,8150,8150,0
|
|
20240530,094900,8126090,8150,8000,8150,8000,6
|
|
20240530,094800,8077940,7800,7800,7800,7800,0
|
|
20240530,094700,8077940,7800,7800,7800,7800,0
|
|
20240530,094600,8077940,7800,7800,7800,7800,0
|
|
20240530,094500,8077940,7800,7800,7800,7800,0
|
|
20240530,094400,8077940,7800,7800,7800,7800,0
|
|
20240530,094300,8077940,7800,7810,7810,7800,601
|
|
20240530,094200,3390010,7810,7820,7820,7810,144
|
|
20240530,094100,2265090,7820,7820,7820,7820,0
|
|
20240530,094000,2265090,7820,7820,7820,7820,0
|
|
20240530,093900,2265090,7820,7820,7820,7820,0
|
|
20240530,093800,2265090,7820,7820,7820,7820,0
|
|
20240530,093700,2265090,7820,7820,7820,7820,0
|
|
20240530,093600,2265090,7820,7820,7820,7820,0
|
|
20240530,093500,2265090,7820,7820,7820,7820,0
|
|
20240530,093400,2265090,7820,7820,7820,7820,0
|
|
20240530,093300,2265090,7820,7820,7820,7820,0
|
|
20240530,093200,2265090,7820,7820,7820,7820,68
|
|
20240530,093100,1733330,7830,7830,7830,7830,30
|
|
20240530,093000,1498430,7840,7840,7840,7840,2
|
|
20240530,092900,1482750,7810,7810,7810,7810,0
|
|
20240530,092800,1482750,7810,7810,7810,7810,0
|
|
20240530,092700,1482750,7810,7810,7810,7810,0
|
|
20240530,092600,1482750,7810,7810,7810,7810,0
|
|
20240530,092500,1482750,7810,7810,7810,7810,0
|
|
20240530,092400,1482750,7810,7810,7810,7810,0
|
|
20240530,092300,1482750,7810,7810,7810,7810,0
|
|
20240530,092200,1482750,7810,7810,7810,7810,0
|
|
20240530,092100,1482750,7810,7810,7810,7810,0
|
|
20240530,092000,1482750,7810,7810,7810,7810,0
|
|
20240530,091900,1482750,7810,7810,7810,7810,0
|
|
20240530,091800,1482750,7810,7810,7810,7810,0
|
|
20240530,091700,1482750,7810,7810,7810,7810,0
|
|
20240530,091600,1482750,7810,7810,7810,7810,0
|
|
20240530,091500,1482750,7810,7810,7810,7810,0
|
|
20240530,091400,1482750,7810,7810,7810,7810,0
|
|
20240530,091300,1482750,7810,7810,7810,7810,0
|
|
20240530,091200,1482750,7810,7810,7810,7810,0
|
|
20240530,091100,1482750,7810,7810,7810,7810,0
|
|
20240530,091000,1482750,7810,7810,7810,7810,20
|
|
20240530,090900,1326550,8200,7990,8200,7990,21
|
|
20240530,090800,1158550,7990,7990,7990,7990,0
|
|
20240530,090700,1158550,7990,7990,7990,7990,0
|
|
20240530,090600,1158550,7990,7990,7990,7990,0
|
|
20240530,090500,1158550,7990,7990,7990,7990,0
|
|
20240530,090400,1158550,7990,7990,7990,7990,0
|
|
20240530,090300,1158550,7990,7990,7990,7990,0
|
|
20240530,090200,1158550,7990,7990,7990,7990,0
|
|
20240530,090100,1158550,7990,7990,7990,7990,0
|
|
20240530,090000,1158550,7990,7990,7990,7990,145
|