695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203200,67926810,8190,8190,8190,8190,11
|
|
20240531,203100,67926810,8190,8190,8190,8190,0
|
|
20240531,203000,67926810,8190,8190,8190,8190,0
|
|
20240531,202900,67926810,8190,8190,8190,8190,0
|
|
20240531,202800,67926810,8190,8190,8190,8190,0
|
|
20240531,202700,67926810,8190,8190,8190,8190,0
|
|
20240531,202600,67926810,8190,8190,8190,8190,0
|
|
20240531,202500,67926810,8190,8190,8190,8190,0
|
|
20240531,202400,67926810,8190,8190,8190,8190,0
|
|
20240531,202300,67926810,8190,8190,8190,8190,0
|
|
20240531,202200,67926810,8190,8190,8190,8190,0
|
|
20240531,202100,67926810,8190,8190,8190,8190,0
|
|
20240531,202000,67926810,8190,8190,8190,8190,0
|
|
20240531,201900,67926810,8190,8190,8190,8190,0
|
|
20240531,201800,67926810,8190,8190,8190,8190,0
|
|
20240531,201700,67926810,8190,8190,8190,8190,0
|
|
20240531,201600,67926810,8190,8190,8190,8190,0
|
|
20240531,201500,67926810,8190,8190,8190,8190,0
|
|
20240531,201400,67926810,8190,8190,8190,8190,0
|
|
20240531,201300,67926810,8190,8190,8190,8190,0
|
|
20240531,201200,67926810,8190,8190,8190,8190,0
|
|
20240531,201100,67926810,8190,8190,8190,8190,0
|
|
20240531,201000,67926810,8190,8190,8190,8190,0
|
|
20240531,200900,67926810,8190,8190,8190,8190,0
|
|
20240531,200800,67926810,8190,8190,8190,8190,0
|
|
20240531,200700,67926810,8190,8190,8190,8190,0
|
|
20240531,200600,67926810,8190,8190,8190,8190,0
|
|
20240531,200500,67926810,8190,8190,8190,8190,0
|
|
20240531,200400,67926810,8190,8190,8190,8190,0
|
|
20240531,200300,67926810,8190,8190,8190,8190,0
|
|
20240531,200200,67926810,8190,8190,8190,8190,11
|
|
20240531,200100,67926810,8190,8190,8190,8190,0
|
|
20240531,200000,67926810,8190,8190,8190,8190,0
|
|
20240531,195900,67926810,8190,8190,8190,8190,0
|
|
20240531,195800,67926810,8190,8190,8190,8190,0
|
|
20240531,195700,67926810,8190,8190,8190,8190,0
|
|
20240531,195600,67926810,8190,8190,8190,8190,0
|
|
20240531,195500,67926810,8190,8190,8190,8190,0
|
|
20240531,195400,67926810,8190,8190,8190,8190,0
|
|
20240531,195300,67926810,8190,8190,8190,8190,0
|
|
20240531,195200,67926810,8190,8190,8190,8190,0
|
|
20240531,195100,67926810,8190,8190,8190,8190,0
|
|
20240531,195000,67926810,8190,8190,8190,8190,0
|
|
20240531,194900,67926810,8190,8190,8190,8190,0
|
|
20240531,194800,67926810,8190,8190,8190,8190,0
|
|
20240531,194700,67926810,8190,8190,8190,8190,0
|
|
20240531,194600,67926810,8190,8190,8190,8190,0
|
|
20240531,194500,67926810,8190,8190,8190,8190,0
|
|
20240531,194400,67926810,8190,8190,8190,8190,0
|
|
20240531,194300,67926810,8190,8190,8190,8190,0
|
|
20240531,194200,67926810,8190,8190,8190,8190,0
|
|
20240531,194100,67926810,8190,8190,8190,8190,0
|
|
20240531,194000,67926810,8190,8190,8190,8190,0
|
|
20240531,193900,67926810,8190,8190,8190,8190,0
|
|
20240531,193800,67926810,8190,8190,8190,8190,0
|
|
20240531,193700,67926810,8190,8190,8190,8190,0
|
|
20240531,193600,67926810,8190,8190,8190,8190,0
|
|
20240531,193500,67926810,8190,8190,8190,8190,0
|
|
20240531,193400,67926810,8190,8190,8190,8190,0
|
|
20240531,193300,67926810,8190,8190,8190,8190,0
|
|
20240531,193200,67926810,8190,8190,8190,8190,11
|
|
20240531,193100,67926810,8190,8190,8190,8190,0
|
|
20240531,193000,67926810,8190,8190,8190,8190,0
|
|
20240531,192900,67926810,8190,8190,8190,8190,0
|
|
20240531,192800,67926810,8190,8190,8190,8190,0
|
|
20240531,192700,67926810,8190,8190,8190,8190,0
|
|
20240531,192600,67926810,8190,8190,8190,8190,0
|
|
20240531,192500,67926810,8190,8190,8190,8190,0
|
|
20240531,192400,67926810,8190,8190,8190,8190,0
|
|
20240531,192300,67926810,8190,8190,8190,8190,0
|
|
20240531,192200,67926810,8190,8190,8190,8190,0
|
|
20240531,192100,67926810,8190,8190,8190,8190,0
|
|
20240531,192000,67926810,8190,8190,8190,8190,0
|
|
20240531,191900,67926810,8190,8190,8190,8190,0
|
|
20240531,191800,67926810,8190,8190,8190,8190,0
|
|
20240531,191700,67926810,8190,8190,8190,8190,0
|
|
20240531,191600,67926810,8190,8190,8190,8190,0
|
|
20240531,191500,67926810,8190,8190,8190,8190,0
|
|
20240531,191400,67926810,8190,8190,8190,8190,0
|
|
20240531,191300,67926810,8190,8190,8190,8190,0
|
|
20240531,191200,67926810,8190,8190,8190,8190,0
|
|
20240531,191100,67926810,8190,8190,8190,8190,0
|
|
20240531,191000,67926810,8190,8190,8190,8190,0
|
|
20240531,190900,67926810,8190,8190,8190,8190,0
|
|
20240531,190800,67926810,8190,8190,8190,8190,0
|
|
20240531,190700,67926810,8190,8190,8190,8190,0
|
|
20240531,190600,67926810,8190,8190,8190,8190,0
|
|
20240531,190500,67926810,8190,8190,8190,8190,0
|
|
20240531,190400,67926810,8190,8190,8190,8190,0
|
|
20240531,190300,67926810,8190,8190,8190,8190,0
|
|
20240531,190200,67926810,8190,8190,8190,8190,11
|
|
20240531,190100,67926810,8190,8190,8190,8190,0
|
|
20240531,190000,67926810,8190,8190,8190,8190,0
|
|
20240531,185900,67926810,8190,8190,8190,8190,0
|
|
20240531,185800,67926810,8190,8190,8190,8190,0
|
|
20240531,185700,67926810,8190,8190,8190,8190,0
|
|
20240531,185600,67926810,8190,8190,8190,8190,0
|
|
20240531,185500,67926810,8190,8190,8190,8190,0
|
|
20240531,185400,67926810,8190,8190,8190,8190,0
|
|
20240531,185300,67926810,8190,8190,8190,8190,0
|
|
20240531,185200,67926810,8190,8190,8190,8190,0
|
|
20240531,185100,67926810,8190,8190,8190,8190,0
|
|
20240531,185000,67926810,8190,8190,8190,8190,0
|
|
20240531,184900,67926810,8190,8190,8190,8190,0
|
|
20240531,184800,67926810,8190,8190,8190,8190,0
|
|
20240531,184700,67926810,8190,8190,8190,8190,0
|
|
20240531,184600,67926810,8190,8190,8190,8190,0
|
|
20240531,184500,67926810,8190,8190,8190,8190,0
|
|
20240531,184400,67926810,8190,8190,8190,8190,0
|
|
20240531,184300,67926810,8190,8190,8190,8190,0
|
|
20240531,184200,67926810,8190,8190,8190,8190,0
|
|
20240531,184100,67926810,8190,8190,8190,8190,0
|
|
20240531,184000,67926810,8190,8190,8190,8190,0
|
|
20240531,183900,67926810,8190,8190,8190,8190,0
|
|
20240531,183800,67926810,8190,8190,8190,8190,0
|
|
20240531,183700,67926810,8190,8190,8190,8190,0
|
|
20240531,183600,67926810,8190,8190,8190,8190,0
|
|
20240531,183500,67926810,8190,8190,8190,8190,0
|
|
20240531,183400,67926810,8190,8190,8190,8190,0
|
|
20240531,183300,67926810,8190,8190,8190,8190,0
|
|
20240531,183200,67926810,8190,8190,8190,8190,11
|
|
20240531,183100,67926810,8190,8190,8190,8190,0
|
|
20240531,183000,67926810,8190,8190,8190,8190,0
|
|
20240531,182900,67926810,8190,8190,8190,8190,0
|
|
20240531,182800,67926810,8190,8190,8190,8190,0
|
|
20240531,182700,67926810,8190,8190,8190,8190,0
|
|
20240531,182600,67926810,8190,8190,8190,8190,0
|
|
20240531,182500,67926810,8190,8190,8190,8190,0
|
|
20240531,182400,67926810,8190,8190,8190,8190,0
|
|
20240531,182300,67926810,8190,8190,8190,8190,0
|
|
20240531,182200,67926810,8190,8190,8190,8190,0
|
|
20240531,182100,67926810,8190,8190,8190,8190,0
|
|
20240531,182000,67926810,8190,8190,8190,8190,0
|
|
20240531,181900,67926810,8190,8190,8190,8190,0
|
|
20240531,181800,67926810,8190,8190,8190,8190,0
|
|
20240531,181700,67926810,8190,8190,8190,8190,0
|
|
20240531,181600,67926810,8190,8190,8190,8190,0
|
|
20240531,181500,67926810,8190,8190,8190,8190,0
|
|
20240531,181400,67926810,8190,8190,8190,8190,0
|
|
20240531,181300,67926810,8190,8190,8190,8190,0
|
|
20240531,181200,67926810,8190,8190,8190,8190,0
|
|
20240531,181100,67926810,8190,8190,8190,8190,0
|
|
20240531,181000,67926810,8190,8190,8190,8190,0
|
|
20240531,180900,67926810,8190,8190,8190,8190,0
|
|
20240531,180800,67926810,8190,8190,8190,8190,0
|
|
20240531,180700,67926810,8190,8190,8190,8190,0
|
|
20240531,180600,67926810,8190,8190,8190,8190,0
|
|
20240531,180500,67926810,8190,8190,8190,8190,0
|
|
20240531,180400,67926810,8190,8190,8190,8190,0
|
|
20240531,180300,67926810,8190,8190,8190,8190,0
|
|
20240531,180200,67926810,8190,8190,8190,8190,11
|
|
20240531,180100,67926810,8190,8190,8190,8190,0
|
|
20240531,180000,67926810,8190,8190,8190,8190,0
|
|
20240531,175900,67926810,8190,8190,8190,8190,0
|
|
20240531,175800,67926810,8190,8190,8190,8190,0
|
|
20240531,175700,67926810,8190,8190,8190,8190,0
|
|
20240531,175600,67926810,8190,8190,8190,8190,0
|
|
20240531,175500,67926810,8190,8190,8190,8190,0
|
|
20240531,175400,67926810,8190,8190,8190,8190,0
|
|
20240531,175300,67926810,8190,8190,8190,8190,0
|
|
20240531,175200,67926810,8190,8190,8190,8190,0
|
|
20240531,175100,67926810,8190,8190,8190,8190,0
|
|
20240531,175000,67926810,8190,8190,8190,8190,0
|
|
20240531,174900,67926810,8190,8190,8190,8190,0
|
|
20240531,174800,67926810,8190,8190,8190,8190,0
|
|
20240531,174700,67926810,8190,8190,8190,8190,0
|
|
20240531,174600,67926810,8190,8190,8190,8190,0
|
|
20240531,174500,67926810,8190,8190,8190,8190,0
|
|
20240531,174400,67926810,8190,8190,8190,8190,0
|
|
20240531,174300,67926810,8190,8190,8190,8190,0
|
|
20240531,174200,67926810,8190,8190,8190,8190,0
|
|
20240531,174100,67926810,8190,8190,8190,8190,0
|
|
20240531,174000,67926810,8190,8190,8190,8190,0
|
|
20240531,173900,67926810,8190,8190,8190,8190,0
|
|
20240531,173800,67926810,8190,8190,8190,8190,0
|
|
20240531,173700,67926810,8190,8190,8190,8190,0
|
|
20240531,173600,67926810,8190,8190,8190,8190,0
|
|
20240531,173500,67926810,8190,8190,8190,8190,0
|
|
20240531,173400,67926810,8190,8190,8190,8190,0
|
|
20240531,173300,67926810,8190,8190,8190,8190,0
|
|
20240531,173200,67926810,8190,8190,8190,8190,11
|
|
20240531,173100,67926810,8190,8190,8190,8190,0
|
|
20240531,173000,67926810,8190,8190,8190,8190,0
|
|
20240531,172900,67926810,8190,8190,8190,8190,0
|
|
20240531,172800,67926810,8190,8190,8190,8190,0
|
|
20240531,172700,67926810,8190,8190,8190,8190,0
|
|
20240531,172600,67926810,8190,8190,8190,8190,0
|
|
20240531,172500,67926810,8190,8190,8190,8190,0
|
|
20240531,172400,67926810,8190,8190,8190,8190,0
|
|
20240531,172300,67926810,8190,8190,8190,8190,0
|
|
20240531,172200,67926810,8190,8190,8190,8190,0
|
|
20240531,172100,67926810,8190,8190,8190,8190,0
|
|
20240531,172000,67926810,8190,8190,8190,8190,0
|
|
20240531,171900,67926810,8190,8190,8190,8190,0
|
|
20240531,171800,67926810,8190,8190,8190,8190,0
|
|
20240531,171700,67926810,8190,8190,8190,8190,0
|
|
20240531,171600,67926810,8190,8190,8190,8190,0
|
|
20240531,171500,67926810,8190,8190,8190,8190,0
|
|
20240531,171400,67926810,8190,8190,8190,8190,0
|
|
20240531,171300,67926810,8190,8190,8190,8190,0
|
|
20240531,171200,67926810,8190,8190,8190,8190,0
|
|
20240531,171100,67926810,8190,8190,8190,8190,0
|
|
20240531,171000,67926810,8190,8190,8190,8190,0
|
|
20240531,170900,67926810,8190,8190,8190,8190,0
|
|
20240531,170800,67926810,8190,8190,8190,8190,0
|
|
20240531,170700,67926810,8190,8190,8190,8190,0
|
|
20240531,170600,67926810,8190,8190,8190,8190,0
|
|
20240531,170500,67926810,8190,8190,8190,8190,0
|
|
20240531,170400,67926810,8190,8190,8190,8190,0
|
|
20240531,170300,67926810,8190,8190,8190,8190,0
|
|
20240531,170200,67926810,8190,8190,8190,8190,11
|
|
20240531,170100,67926810,8190,8190,8190,8190,0
|
|
20240531,170000,67926810,8190,8190,8190,8190,0
|
|
20240531,165900,67926810,8190,8190,8190,8190,0
|
|
20240531,165800,67926810,8190,8190,8190,8190,0
|
|
20240531,165700,67926810,8190,8190,8190,8190,0
|
|
20240531,165600,67926810,8190,8190,8190,8190,0
|
|
20240531,165500,67926810,8190,8190,8190,8190,0
|
|
20240531,165400,67926810,8190,8190,8190,8190,0
|
|
20240531,165300,67926810,8190,8190,8190,8190,0
|
|
20240531,165200,67926810,8190,8190,8190,8190,0
|
|
20240531,165100,67926810,8190,8190,8190,8190,0
|
|
20240531,165000,67926810,8190,8190,8190,8190,0
|
|
20240531,164900,67926810,8190,8190,8190,8190,0
|
|
20240531,164800,67926810,8190,8190,8190,8190,0
|
|
20240531,164700,67926810,8190,8190,8190,8190,0
|
|
20240531,164600,67926810,8190,8190,8190,8190,0
|
|
20240531,164500,67926810,8190,8190,8190,8190,0
|
|
20240531,164400,67926810,8190,8190,8190,8190,0
|
|
20240531,164300,67926810,8190,8190,8190,8190,0
|
|
20240531,164200,67926810,8190,8190,8190,8190,0
|
|
20240531,164100,67926810,8190,8190,8190,8190,0
|
|
20240531,164000,67926810,8190,8190,8190,8190,0
|
|
20240531,163900,67926810,8190,8190,8190,8190,0
|
|
20240531,163800,67926810,8190,8190,8190,8190,0
|
|
20240531,163700,67926810,8190,8190,8190,8190,0
|
|
20240531,163600,67926810,8190,8190,8190,8190,0
|
|
20240531,163500,67926810,8190,8190,8190,8190,0
|
|
20240531,163400,67926810,8190,8190,8190,8190,0
|
|
20240531,163300,67926810,8190,8190,8190,8190,0
|
|
20240531,163200,67926810,8190,8190,8190,8190,11
|
|
20240531,163100,67926810,8190,8190,8190,8190,0
|
|
20240531,163000,67926810,8190,8190,8190,8190,0
|
|
20240531,162900,67926810,8190,8190,8190,8190,0
|
|
20240531,162800,67926810,8190,8190,8190,8190,0
|
|
20240531,162700,67926810,8190,8190,8190,8190,0
|
|
20240531,162600,67926810,8190,8190,8190,8190,0
|
|
20240531,162500,67926810,8190,8190,8190,8190,0
|
|
20240531,162400,67926810,8190,8190,8190,8190,0
|
|
20240531,162300,67926810,8190,8190,8190,8190,0
|
|
20240531,162200,67926810,8190,8190,8190,8190,0
|
|
20240531,162100,67926810,8190,8190,8190,8190,0
|
|
20240531,162000,67926810,8190,8190,8190,8190,0
|
|
20240531,161900,67926810,8190,8190,8190,8190,0
|
|
20240531,161800,67926810,8190,8190,8190,8190,0
|
|
20240531,161700,67926810,8190,8190,8190,8190,0
|
|
20240531,161600,67926810,8190,8190,8190,8190,0
|
|
20240531,161500,67926810,8190,8190,8190,8190,0
|
|
20240531,161400,67926810,8190,8190,8190,8190,0
|
|
20240531,161300,67926810,8190,8190,8190,8190,0
|
|
20240531,161200,67926810,8190,8190,8190,8190,0
|
|
20240531,161100,67926810,8190,8190,8190,8190,0
|
|
20240531,161000,67926810,8190,8190,8190,8190,0
|
|
20240531,160900,67926810,8190,8190,8190,8190,0
|
|
20240531,160800,67926810,8190,8190,8190,8190,0
|
|
20240531,160700,67926810,8190,8190,8190,8190,0
|
|
20240531,160600,67926810,8190,8190,8190,8190,0
|
|
20240531,160500,67926810,8190,8190,8190,8190,0
|
|
20240531,160400,67926810,8190,8190,8190,8190,0
|
|
20240531,160300,67926810,8190,8190,8190,8190,0
|
|
20240531,160200,67926810,8190,8190,8190,8190,11
|
|
20240531,160100,67926810,8190,8190,8190,8190,0
|
|
20240531,160000,67926810,8190,8190,8190,8190,0
|
|
20240531,155900,67926810,8190,8190,8190,8190,0
|
|
20240531,155800,67926810,8190,8190,8190,8190,0
|
|
20240531,155700,67926810,8190,8190,8190,8190,0
|
|
20240531,155600,67926810,8190,8190,8190,8190,0
|
|
20240531,155500,67926810,8190,8190,8190,8190,0
|
|
20240531,155400,67926810,8190,8190,8190,8190,0
|
|
20240531,155300,67926810,8190,8190,8190,8190,0
|
|
20240531,155200,67926810,8190,8190,8190,8190,0
|
|
20240531,155100,67926810,8190,8190,8190,8190,0
|
|
20240531,155000,67926810,8190,8190,8190,8190,0
|
|
20240531,154900,67926810,8190,8190,8190,8190,0
|
|
20240531,154800,67926810,8190,8190,8190,8190,0
|
|
20240531,154700,67926810,8190,8190,8190,8190,0
|
|
20240531,154600,67926810,8190,8190,8190,8190,0
|
|
20240531,154500,67926810,8190,8190,8190,8190,0
|
|
20240531,154400,67926810,8190,8190,8190,8190,0
|
|
20240531,154300,67926810,8190,8190,8190,8190,0
|
|
20240531,154200,67926810,8190,8190,8190,8190,0
|
|
20240531,154100,67926810,8190,8190,8190,8190,0
|
|
20240531,154000,67926810,8190,8190,8190,8190,0
|
|
20240531,153900,67926810,8190,8190,8190,8190,0
|
|
20240531,153800,67926810,8190,8190,8190,8190,0
|
|
20240531,153700,67926810,8190,8190,8190,8190,0
|
|
20240531,153600,67926810,8190,8190,8190,8190,0
|
|
20240531,153500,67926810,8190,8190,8190,8190,0
|
|
20240531,153400,67926810,8190,8190,8190,8190,0
|
|
20240531,153300,67926810,8190,8190,8190,8190,0
|
|
20240531,153200,67926810,8190,8190,8190,8190,11
|
|
20240531,153100,67926810,8190,8190,8190,8190,0
|
|
20240531,153000,67926810,8190,8190,8190,8190,11
|
|
20240531,152900,67836720,8190,8190,8190,8190,0
|
|
20240531,152800,67836720,8190,8190,8190,8190,0
|
|
20240531,152700,67836720,8190,8190,8190,8190,0
|
|
20240531,152600,67836720,8190,8190,8190,8190,0
|
|
20240531,152500,67836720,8190,8190,8190,8190,0
|
|
20240531,152400,67836720,8190,8190,8190,8190,0
|
|
20240531,152300,67836720,8190,8190,8190,8190,0
|
|
20240531,152200,67836720,8190,8190,8190,8190,0
|
|
20240531,152100,67836720,8190,8190,8190,8190,0
|
|
20240531,152000,67836720,8190,8190,8190,8190,0
|
|
20240531,151900,67836720,8190,8190,8190,8190,0
|
|
20240531,151800,67836720,8190,8180,8190,8180,337
|
|
20240531,151700,65076790,8200,8200,8200,8200,0
|
|
20240531,151600,65076790,8200,8200,8200,8200,0
|
|
20240531,151500,65076790,8200,8200,8200,8200,0
|
|
20240531,151400,65076790,8200,8200,8200,8200,0
|
|
20240531,151300,65076790,8200,8200,8200,8200,0
|
|
20240531,151200,65076790,8200,8200,8200,8200,0
|
|
20240531,151100,65076790,8200,8200,8200,8200,0
|
|
20240531,151000,65076790,8200,8200,8200,8200,0
|
|
20240531,150900,65076790,8200,8200,8200,8200,0
|
|
20240531,150800,65076790,8200,8200,8200,8200,0
|
|
20240531,150700,65076790,8200,8200,8200,8200,0
|
|
20240531,150600,65076790,8200,8200,8200,8200,0
|
|
20240531,150500,65076790,8200,8200,8200,8200,0
|
|
20240531,150400,65076790,8200,8200,8200,8200,0
|
|
20240531,150300,65076790,8200,8200,8200,8200,0
|
|
20240531,150200,65076790,8200,8200,8200,8200,0
|
|
20240531,150100,65076790,8200,8200,8200,8200,0
|
|
20240531,150000,65076790,8200,8200,8200,8200,0
|
|
20240531,145900,65076790,8200,8200,8200,8200,0
|
|
20240531,145800,65076790,8200,8200,8200,8200,0
|
|
20240531,145700,65076790,8200,8200,8200,8200,1
|
|
20240531,145600,65068590,8060,8060,8060,8060,0
|
|
20240531,145500,65068590,8060,8060,8060,8060,0
|
|
20240531,145400,65068590,8060,8060,8060,8060,0
|
|
20240531,145300,65068590,8060,8060,8060,8060,0
|
|
20240531,145200,65068590,8060,8060,8060,8060,0
|
|
20240531,145100,65068590,8060,8060,8060,8060,0
|
|
20240531,145000,65068590,8060,8060,8060,8060,0
|
|
20240531,144900,65068590,8060,8060,8060,8060,400
|
|
20240531,144800,61844590,8200,8200,8200,8200,0
|
|
20240531,144700,61844590,8200,8200,8200,8200,0
|
|
20240531,144600,61844590,8200,8200,8200,8200,0
|
|
20240531,144500,61844590,8200,8200,8200,8200,0
|
|
20240531,144400,61844590,8200,8200,8200,8200,0
|
|
20240531,144300,61844590,8200,8200,8200,8200,0
|
|
20240531,144200,61844590,8200,8100,8200,8100,3593
|
|
20240531,144100,32496850,8060,8060,8060,8060,150
|
|
20240531,144000,31287850,8130,8130,8130,8130,0
|
|
20240531,143900,31287850,8130,8130,8130,8130,0
|
|
20240531,143800,31287850,8130,8130,8130,8130,0
|
|
20240531,143700,31287850,8130,8130,8130,8130,0
|
|
20240531,143600,31287850,8130,8130,8130,8130,0
|
|
20240531,143500,31287850,8130,8130,8130,8130,0
|
|
20240531,143400,31287850,8130,8130,8130,8130,0
|
|
20240531,143300,31287850,8130,8130,8130,8130,0
|
|
20240531,143200,31287850,8130,8130,8130,8130,0
|
|
20240531,143100,31287850,8130,8130,8130,8130,0
|
|
20240531,143000,31287850,8130,8130,8130,8130,0
|
|
20240531,142900,31287850,8130,8130,8130,8130,0
|
|
20240531,142800,31287850,8130,8130,8130,8130,0
|
|
20240531,142700,31287850,8130,8130,8130,8130,0
|
|
20240531,142600,31287850,8130,8130,8130,8130,0
|
|
20240531,142500,31287850,8130,8130,8130,8130,0
|
|
20240531,142400,31287850,8130,8130,8130,8130,0
|
|
20240531,142300,31287850,8130,8130,8130,8130,0
|
|
20240531,142200,31287850,8130,8130,8130,8130,0
|
|
20240531,142100,31287850,8130,8130,8130,8130,0
|
|
20240531,142000,31287850,8130,8130,8130,8130,0
|
|
20240531,141900,31287850,8130,8130,8130,8130,0
|
|
20240531,141800,31287850,8130,8130,8130,8130,0
|
|
20240531,141700,31287850,8130,8130,8130,8130,0
|
|
20240531,141600,31287850,8130,8130,8130,8130,0
|
|
20240531,141500,31287850,8130,8130,8130,8130,0
|
|
20240531,141400,31287850,8130,8130,8130,8130,0
|
|
20240531,141300,31287850,8130,8130,8130,8130,0
|
|
20240531,141200,31287850,8130,8130,8130,8130,0
|
|
20240531,141100,31287850,8130,8130,8130,8130,0
|
|
20240531,141000,31287850,8130,8130,8130,8130,0
|
|
20240531,140900,31287850,8130,8130,8130,8130,0
|
|
20240531,140800,31287850,8130,8120,8130,8120,100
|
|
20240531,140700,30475840,8120,8120,8120,8120,0
|
|
20240531,140600,30475840,8120,8120,8120,8120,0
|
|
20240531,140500,30475840,8120,8120,8120,8120,0
|
|
20240531,140400,30475840,8120,8120,8120,8120,0
|
|
20240531,140300,30475840,8120,8120,8120,8120,0
|
|
20240531,140200,30475840,8120,8120,8120,8120,0
|
|
20240531,140100,30475840,8120,8120,8120,8120,0
|
|
20240531,140000,30475840,8120,8120,8120,8120,0
|
|
20240531,135900,30475840,8120,8120,8120,8120,0
|
|
20240531,135800,30475840,8120,8120,8120,8120,0
|
|
20240531,135700,30475840,8120,8120,8120,8120,0
|
|
20240531,135600,30475840,8120,8120,8120,8120,0
|
|
20240531,135500,30475840,8120,8120,8120,8120,0
|
|
20240531,135400,30475840,8120,8120,8120,8120,0
|
|
20240531,135300,30475840,8120,8120,8120,8120,0
|
|
20240531,135200,30475840,8120,8120,8120,8120,0
|
|
20240531,135100,30475840,8120,8120,8120,8120,0
|
|
20240531,135000,30475840,8120,8120,8120,8120,0
|
|
20240531,134900,30475840,8120,8120,8120,8120,0
|
|
20240531,134800,30475840,8120,8120,8120,8120,0
|
|
20240531,134700,30475840,8120,8120,8120,8120,0
|
|
20240531,134600,30475840,8120,8120,8120,8120,0
|
|
20240531,134500,30475840,8120,8120,8120,8120,0
|
|
20240531,134400,30475840,8120,8120,8120,8120,0
|
|
20240531,134300,30475840,8120,8120,8120,8120,0
|
|
20240531,134200,30475840,8120,8120,8120,8120,0
|
|
20240531,134100,30475840,8120,8120,8120,8120,0
|
|
20240531,134000,30475840,8120,8120,8120,8120,0
|
|
20240531,133900,30475840,8120,8120,8120,8120,0
|
|
20240531,133800,30475840,8120,8120,8120,8120,0
|
|
20240531,133700,30475840,8120,8120,8120,8120,0
|
|
20240531,133600,30475840,8120,8120,8120,8120,0
|
|
20240531,133500,30475840,8120,8120,8120,8120,0
|
|
20240531,133400,30475840,8120,8120,8120,8120,0
|
|
20240531,133300,30475840,8120,8120,8120,8120,0
|
|
20240531,133200,30475840,8120,8120,8120,8120,1
|
|
20240531,133100,30467720,8050,8050,8050,8050,0
|
|
20240531,133000,30467720,8050,8050,8050,8050,0
|
|
20240531,132900,30467720,8050,8050,8050,8050,0
|
|
20240531,132800,30467720,8050,8050,8050,8050,250
|
|
20240531,132700,28455220,8140,8140,8140,8140,0
|
|
20240531,132600,28455220,8140,8140,8140,8140,0
|
|
20240531,132500,28455220,8140,8140,8140,8140,0
|
|
20240531,132400,28455220,8140,8140,8140,8140,0
|
|
20240531,132300,28455220,8140,8140,8140,8140,0
|
|
20240531,132200,28455220,8140,8140,8140,8140,0
|
|
20240531,132100,28455220,8140,8140,8140,8140,0
|
|
20240531,132000,28455220,8140,8140,8140,8140,0
|
|
20240531,131900,28455220,8140,8140,8140,8140,0
|
|
20240531,131800,28455220,8140,8140,8140,8140,0
|
|
20240531,131700,28455220,8140,8140,8140,8140,0
|
|
20240531,131600,28455220,8140,8140,8140,8140,0
|
|
20240531,131500,28455220,8140,8140,8140,8140,0
|
|
20240531,131400,28455220,8140,8140,8140,8140,0
|
|
20240531,131300,28455220,8140,8140,8140,8140,0
|
|
20240531,131200,28455220,8140,8140,8140,8140,0
|
|
20240531,131100,28455220,8140,8140,8140,8140,0
|
|
20240531,131000,28455220,8140,8140,8140,8140,74
|
|
20240531,130900,27852860,8140,8140,8140,8140,0
|
|
20240531,130800,27852860,8140,8140,8140,8140,0
|
|
20240531,130700,27852860,8140,8140,8140,8140,48
|
|
20240531,130600,27462140,8140,8140,8140,8140,0
|
|
20240531,130500,27462140,8140,8140,8140,8140,0
|
|
20240531,130400,27462140,8140,8140,8140,8140,0
|
|
20240531,130300,27462140,8140,8140,8140,8140,0
|
|
20240531,130200,27462140,8140,8140,8140,8140,0
|
|
20240531,130100,27462140,8140,8140,8140,8140,0
|
|
20240531,130000,27462140,8140,8140,8140,8140,0
|
|
20240531,125900,27462140,8140,8140,8140,8140,0
|
|
20240531,125800,27462140,8140,8140,8140,8140,0
|
|
20240531,125700,27462140,8140,8140,8140,8140,0
|
|
20240531,125600,27462140,8140,8140,8140,8140,0
|
|
20240531,125500,27462140,8140,8140,8140,8140,0
|
|
20240531,125400,27462140,8140,8140,8140,8140,0
|
|
20240531,125300,27462140,8140,8140,8140,8140,0
|
|
20240531,125200,27462140,8140,8140,8140,8140,0
|
|
20240531,125100,27462140,8140,8140,8140,8140,0
|
|
20240531,125000,27462140,8140,8140,8140,8140,0
|
|
20240531,124900,27462140,8140,8140,8140,8140,0
|
|
20240531,124800,27462140,8140,8140,8140,8140,0
|
|
20240531,124700,27462140,8140,8140,8140,8140,0
|
|
20240531,124600,27462140,8140,8140,8140,8140,0
|
|
20240531,124500,27462140,8140,8140,8140,8140,0
|
|
20240531,124400,27462140,8140,8140,8140,8140,0
|
|
20240531,124300,27462140,8140,8140,8140,8140,0
|
|
20240531,124200,27462140,8140,8140,8140,8140,0
|
|
20240531,124100,27462140,8140,8140,8140,8140,0
|
|
20240531,124000,27462140,8140,8140,8140,8140,1
|
|
20240531,123900,27454000,8050,8050,8050,8050,0
|
|
20240531,123800,27454000,8050,8050,8050,8050,0
|
|
20240531,123700,27454000,8050,8050,8050,8050,0
|
|
20240531,123600,27454000,8050,8050,8050,8050,50
|
|
20240531,123500,27051500,8160,8160,8160,8160,0
|
|
20240531,123400,27051500,8160,8160,8160,8160,0
|
|
20240531,123300,27051500,8160,8160,8160,8160,0
|
|
20240531,123200,27051500,8160,8160,8160,8160,0
|
|
20240531,123100,27051500,8160,8160,8160,8160,0
|
|
20240531,123000,27051500,8160,8160,8160,8160,0
|
|
20240531,122900,27051500,8160,8160,8160,8160,111
|
|
20240531,122800,26145740,8180,8180,8180,8180,0
|
|
20240531,122700,26145740,8180,8180,8180,8180,0
|
|
20240531,122600,26145740,8180,8180,8180,8180,0
|
|
20240531,122500,26145740,8180,8180,8180,8180,0
|
|
20240531,122400,26145740,8180,8180,8180,8180,0
|
|
20240531,122300,26145740,8180,8180,8180,8180,0
|
|
20240531,122200,26145740,8180,8180,8180,8180,0
|
|
20240531,122100,26145740,8180,8180,8180,8180,0
|
|
20240531,122000,26145740,8180,8180,8180,8180,0
|
|
20240531,121900,26145740,8180,8180,8180,8180,0
|
|
20240531,121800,26145740,8180,8180,8180,8180,0
|
|
20240531,121700,26145740,8180,8180,8180,8180,0
|
|
20240531,121600,26145740,8180,8180,8180,8180,0
|
|
20240531,121500,26145740,8180,8180,8180,8180,0
|
|
20240531,121400,26145740,8180,8180,8180,8180,0
|
|
20240531,121300,26145740,8180,8180,8180,8180,0
|
|
20240531,121200,26145740,8180,8180,8180,8180,0
|
|
20240531,121100,26145740,8180,8180,8180,8180,0
|
|
20240531,121000,26145740,8180,8180,8180,8180,0
|
|
20240531,120900,26145740,8180,8180,8180,8180,0
|
|
20240531,120800,26145740,8180,8180,8180,8180,0
|
|
20240531,120700,26145740,8180,8180,8180,8180,0
|
|
20240531,120600,26145740,8180,8180,8180,8180,0
|
|
20240531,120500,26145740,8180,8180,8180,8180,0
|
|
20240531,120400,26145740,8180,8180,8180,8180,0
|
|
20240531,120300,26145740,8180,8180,8180,8180,0
|
|
20240531,120200,26145740,8180,8180,8180,8180,0
|
|
20240531,120100,26145740,8180,8180,8180,8180,0
|
|
20240531,120000,26145740,8180,8180,8180,8180,0
|
|
20240531,115900,26145740,8180,8180,8180,8180,0
|
|
20240531,115800,26145740,8180,8180,8180,8180,0
|
|
20240531,115700,26145740,8180,8180,8180,8180,0
|
|
20240531,115600,26145740,8180,8180,8180,8180,0
|
|
20240531,115500,26145740,8180,8180,8180,8180,0
|
|
20240531,115400,26145740,8180,8180,8180,8180,0
|
|
20240531,115300,26145740,8180,8180,8180,8180,0
|
|
20240531,115200,26145740,8180,8180,8180,8180,0
|
|
20240531,115100,26145740,8180,8180,8180,8180,10
|
|
20240531,115000,26063940,8180,8180,8180,8180,0
|
|
20240531,114900,26063940,8180,8180,8180,8180,0
|
|
20240531,114800,26063940,8180,8180,8180,8180,0
|
|
20240531,114700,26063940,8180,8180,8180,8180,0
|
|
20240531,114600,26063940,8180,8180,8180,8180,0
|
|
20240531,114500,26063940,8180,8180,8180,8180,0
|
|
20240531,114400,26063940,8180,8180,8180,8180,0
|
|
20240531,114300,26063940,8180,8180,8180,8180,0
|
|
20240531,114200,26063940,8180,8180,8180,8180,0
|
|
20240531,114100,26063940,8180,8180,8180,8180,0
|
|
20240531,114000,26063940,8180,8180,8180,8180,0
|
|
20240531,113900,26063940,8180,8180,8180,8180,0
|
|
20240531,113800,26063940,8180,8180,8180,8180,0
|
|
20240531,113700,26063940,8180,8180,8180,8180,0
|
|
20240531,113600,26063940,8180,8180,8180,8180,0
|
|
20240531,113500,26063940,8180,8180,8180,8180,0
|
|
20240531,113400,26063940,8180,8180,8180,8180,0
|
|
20240531,113300,26063940,8180,8180,8180,8180,0
|
|
20240531,113200,26063940,8180,8180,8180,8180,0
|
|
20240531,113100,26063940,8180,8180,8180,8180,0
|
|
20240531,113000,26063940,8180,8180,8180,8180,0
|
|
20240531,112900,26063940,8180,8180,8180,8180,0
|
|
20240531,112800,26063940,8180,8180,8180,8180,0
|
|
20240531,112700,26063940,8180,8180,8180,8180,0
|
|
20240531,112600,26063940,8180,8180,8180,8180,0
|
|
20240531,112500,26063940,8180,8180,8180,8180,0
|
|
20240531,112400,26063940,8180,8180,8180,8180,0
|
|
20240531,112300,26063940,8180,8180,8180,8180,0
|
|
20240531,112200,26063940,8180,8180,8180,8180,0
|
|
20240531,112100,26063940,8180,8180,8180,8180,0
|
|
20240531,112000,26063940,8180,8180,8180,8180,0
|
|
20240531,111900,26063940,8180,8180,8180,8180,0
|
|
20240531,111800,26063940,8180,8180,8180,8180,0
|
|
20240531,111700,26063940,8180,8180,8180,8180,0
|
|
20240531,111600,26063940,8180,8180,8180,8180,0
|
|
20240531,111500,26063940,8180,8180,8180,8180,0
|
|
20240531,111400,26063940,8180,8180,8180,8180,0
|
|
20240531,111300,26063940,8180,8180,8180,8180,0
|
|
20240531,111200,26063940,8180,8180,8180,8180,1
|
|
20240531,111100,26055760,8030,8030,8030,8030,0
|
|
20240531,111000,26055760,8030,8030,8030,8030,0
|
|
20240531,110900,26055760,8030,8030,8030,8030,0
|
|
20240531,110800,26055760,8030,8030,8030,8030,0
|
|
20240531,110700,26055760,8030,8030,8030,8030,0
|
|
20240531,110600,26055760,8030,8040,8040,8030,347
|
|
20240531,110500,23268920,8040,8050,8050,8040,101
|
|
20240531,110400,22456870,8030,8030,8030,8030,0
|
|
20240531,110300,22456870,8030,8030,8030,8030,0
|
|
20240531,110200,22456870,8030,8030,8030,8030,0
|
|
20240531,110100,22456870,8030,8030,8030,8030,30
|
|
20240531,110000,22215970,8190,8190,8190,8190,0
|
|
20240531,105900,22215970,8190,8190,8190,8190,0
|
|
20240531,105800,22215970,8190,8190,8190,8190,0
|
|
20240531,105700,22215970,8190,8190,8190,8190,0
|
|
20240531,105600,22215970,8190,8190,8190,8190,0
|
|
20240531,105500,22215970,8190,8190,8190,8190,0
|
|
20240531,105400,22215970,8190,8190,8190,8190,0
|
|
20240531,105300,22215970,8190,8190,8190,8190,0
|
|
20240531,105200,22215970,8190,8190,8190,8190,0
|
|
20240531,105100,22215970,8190,8190,8190,8190,0
|
|
20240531,105000,22215970,8190,8190,8190,8190,0
|
|
20240531,104900,22215970,8190,8190,8190,8190,0
|
|
20240531,104800,22215970,8190,8190,8190,8190,0
|
|
20240531,104700,22215970,8190,8190,8190,8190,0
|
|
20240531,104600,22215970,8190,8190,8190,8190,0
|
|
20240531,104500,22215970,8190,8190,8190,8190,0
|
|
20240531,104400,22215970,8190,8190,8190,8190,0
|
|
20240531,104300,22215970,8190,8190,8190,8190,0
|
|
20240531,104200,22215970,8190,8190,8190,8190,0
|
|
20240531,104100,22215970,8190,8190,8190,8190,0
|
|
20240531,104000,22215970,8190,8190,8190,8190,0
|
|
20240531,103900,22215970,8190,8190,8190,8190,0
|
|
20240531,103800,22215970,8190,8190,8190,8190,0
|
|
20240531,103700,22215970,8190,8190,8190,8190,0
|
|
20240531,103600,22215970,8190,8190,8190,8190,0
|
|
20240531,103500,22215970,8190,8190,8190,8190,53
|
|
20240531,103400,21781900,8190,8190,8190,8190,0
|
|
20240531,103300,21781900,8190,8190,8190,8190,0
|
|
20240531,103200,21781900,8190,8180,8190,8180,423
|
|
20240531,103100,18318920,8180,8180,8180,8180,0
|
|
20240531,103000,18318920,8180,8180,8180,8180,0
|
|
20240531,102900,18318920,8180,8180,8180,8180,0
|
|
20240531,102800,18318920,8180,8110,8180,8110,7
|
|
20240531,102700,18262080,8110,8110,8110,8110,0
|
|
20240531,102600,18262080,8110,8110,8110,8110,0
|
|
20240531,102500,18262080,8110,8110,8110,8110,0
|
|
20240531,102400,18262080,8110,8110,8110,8110,0
|
|
20240531,102300,18262080,8110,8110,8110,8110,0
|
|
20240531,102200,18262080,8110,8110,8110,8110,0
|
|
20240531,102100,18262080,8110,8110,8110,8110,0
|
|
20240531,102000,18262080,8110,8110,8110,8110,0
|
|
20240531,101900,18262080,8110,8110,8110,8110,0
|
|
20240531,101800,18262080,8110,8110,8110,8110,0
|
|
20240531,101700,18262080,8110,8110,8110,8110,0
|
|
20240531,101600,18262080,8110,8110,8110,8110,0
|
|
20240531,101500,18262080,8110,8110,8110,8110,0
|
|
20240531,101400,18262080,8110,8110,8110,8110,0
|
|
20240531,101300,18262080,8110,8110,8110,8110,1
|
|
20240531,101200,18253970,8000,8060,8060,8000,1502
|
|
20240531,101100,6211270,8110,8110,8110,8110,1
|
|
20240531,101000,6203160,8000,8000,8000,8000,0
|
|
20240531,100900,6203160,8000,8000,8000,8000,0
|
|
20240531,100800,6203160,8000,8000,8000,8000,0
|
|
20240531,100700,6203160,8000,8000,8000,8000,0
|
|
20240531,100600,6203160,8000,8000,8000,8000,0
|
|
20240531,100500,6203160,8000,8010,8010,8000,100
|
|
20240531,100400,5402300,8010,8010,8010,8010,26
|
|
20240531,100300,5194040,8010,8010,8010,8010,0
|
|
20240531,100200,5194040,8010,8010,8010,8010,84
|
|
20240531,100100,4521200,8110,8110,8110,8110,0
|
|
20240531,100000,4521200,8110,8110,8110,8110,0
|
|
20240531,095900,4521200,8110,8110,8110,8110,0
|
|
20240531,095800,4521200,8110,8110,8110,8110,0
|
|
20240531,095700,4521200,8110,8110,8110,8110,0
|
|
20240531,095600,4521200,8110,8110,8110,8110,0
|
|
20240531,095500,4521200,8110,8110,8110,8110,0
|
|
20240531,095400,4521200,8110,8110,8110,8110,0
|
|
20240531,095300,4521200,8110,8050,8110,8050,55
|
|
20240531,095200,4078390,8050,8050,8050,8050,0
|
|
20240531,095100,4078390,8050,8050,8050,8050,0
|
|
20240531,095000,4078390,8050,8060,8060,8050,108
|
|
20240531,094900,3208890,8050,8050,8050,8050,0
|
|
20240531,094800,3208890,8050,8050,8050,8050,0
|
|
20240531,094700,3208890,8050,8050,8050,8050,0
|
|
20240531,094600,3208890,8050,8050,8050,8050,0
|
|
20240531,094500,3208890,8050,8050,8050,8050,0
|
|
20240531,094400,3208890,8050,8050,8050,8050,0
|
|
20240531,094300,3208890,8050,8050,8050,8050,0
|
|
20240531,094200,3208890,8050,8050,8050,8050,0
|
|
20240531,094100,3208890,8050,8050,8050,8050,0
|
|
20240531,094000,3208890,8050,8050,8050,8050,0
|
|
20240531,093900,3208890,8050,8050,8050,8050,150
|
|
20240531,093800,2001390,8100,8100,8100,8100,0
|
|
20240531,093700,2001390,8100,8100,8100,8100,0
|
|
20240531,093600,2001390,8100,8100,8100,8100,0
|
|
20240531,093500,2001390,8100,8100,8100,8100,0
|
|
20240531,093400,2001390,8100,8100,8100,8100,0
|
|
20240531,093300,2001390,8100,8100,8100,8100,100
|
|
20240531,093200,1191390,8110,8110,8110,8110,0
|
|
20240531,093100,1191390,8110,8110,8110,8110,0
|
|
20240531,093000,1191390,8110,8110,8110,8110,0
|
|
20240531,092900,1191390,8110,8110,8110,8110,0
|
|
20240531,092800,1191390,8110,8110,8110,8110,0
|
|
20240531,092700,1191390,8110,8110,8110,8110,0
|
|
20240531,092600,1191390,8110,8110,8110,8110,0
|
|
20240531,092500,1191390,8110,8110,8110,8110,0
|
|
20240531,092400,1191390,8110,8110,8110,8110,1
|
|
20240531,092300,1183280,8050,8050,8050,8050,0
|
|
20240531,092200,1183280,8050,8050,8050,8050,32
|
|
20240531,092100,925680,8120,8120,8120,8120,0
|
|
20240531,092000,925680,8120,8120,8120,8120,0
|
|
20240531,091900,925680,8120,8120,8120,8120,0
|
|
20240531,091800,925680,8120,8120,8120,8120,0
|
|
20240531,091700,925680,8120,8120,8120,8120,0
|
|
20240531,091600,925680,8120,8120,8120,8120,0
|
|
20240531,091500,925680,8120,8120,8120,8120,0
|
|
20240531,091400,925680,8120,8120,8120,8120,0
|
|
20240531,091300,925680,8120,8120,8120,8120,0
|
|
20240531,091200,925680,8120,8120,8120,8120,0
|
|
20240531,091100,925680,8120,8120,8120,8120,0
|
|
20240531,091000,925680,8120,8120,8120,8120,0
|
|
20240531,090900,925680,8120,8120,8120,8120,0
|
|
20240531,090800,925680,8120,8120,8120,8120,0
|
|
20240531,090700,925680,8120,8120,8120,8120,0
|
|
20240531,090600,925680,8120,8120,8120,8120,0
|
|
20240531,090500,925680,8120,8120,8120,8120,0
|
|
20240531,090400,925680,8120,8120,8120,8120,0
|
|
20240531,090300,925680,8120,8120,8120,8120,114
|
|
20240531,090200,0,8130,8130,8130,8130,0
|
|
20240531,090100,0,8130,8130,8130,8130,0
|
|
20240531,090000,0,8130,8130,8130,8130,0
|