664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200100,29414260,4175,4175,4175,4175,892
|
|
20240531,200000,29414260,4175,4175,4175,4175,0
|
|
20240531,195900,29414260,4175,4175,4175,4175,0
|
|
20240531,195800,29414260,4175,4175,4175,4175,0
|
|
20240531,195700,29414260,4175,4175,4175,4175,0
|
|
20240531,195600,29414260,4175,4175,4175,4175,0
|
|
20240531,195500,29414260,4175,4175,4175,4175,0
|
|
20240531,195400,29414260,4175,4175,4175,4175,0
|
|
20240531,195300,29414260,4175,4175,4175,4175,0
|
|
20240531,195200,29414260,4175,4175,4175,4175,0
|
|
20240531,195100,29414260,4175,4175,4175,4175,0
|
|
20240531,195000,29414260,4175,4175,4175,4175,0
|
|
20240531,194900,29414260,4175,4175,4175,4175,0
|
|
20240531,194800,29414260,4175,4175,4175,4175,0
|
|
20240531,194700,29414260,4175,4175,4175,4175,0
|
|
20240531,194600,29414260,4175,4175,4175,4175,0
|
|
20240531,194500,29414260,4175,4175,4175,4175,0
|
|
20240531,194400,29414260,4175,4175,4175,4175,0
|
|
20240531,194300,29414260,4175,4175,4175,4175,0
|
|
20240531,194200,29414260,4175,4175,4175,4175,0
|
|
20240531,194100,29414260,4175,4175,4175,4175,0
|
|
20240531,194000,29414260,4175,4175,4175,4175,0
|
|
20240531,193900,29414260,4175,4175,4175,4175,0
|
|
20240531,193800,29414260,4175,4175,4175,4175,0
|
|
20240531,193700,29414260,4175,4175,4175,4175,0
|
|
20240531,193600,29414260,4175,4175,4175,4175,0
|
|
20240531,193500,29414260,4175,4175,4175,4175,0
|
|
20240531,193400,29414260,4175,4175,4175,4175,0
|
|
20240531,193300,29414260,4175,4175,4175,4175,0
|
|
20240531,193200,29414260,4175,4175,4175,4175,0
|
|
20240531,193100,29414260,4175,4175,4175,4175,892
|
|
20240531,193000,29414260,4175,4175,4175,4175,0
|
|
20240531,192900,29414260,4175,4175,4175,4175,0
|
|
20240531,192800,29414260,4175,4175,4175,4175,0
|
|
20240531,192700,29414260,4175,4175,4175,4175,0
|
|
20240531,192600,29414260,4175,4175,4175,4175,0
|
|
20240531,192500,29414260,4175,4175,4175,4175,0
|
|
20240531,192400,29414260,4175,4175,4175,4175,0
|
|
20240531,192300,29414260,4175,4175,4175,4175,0
|
|
20240531,192200,29414260,4175,4175,4175,4175,0
|
|
20240531,192100,29414260,4175,4175,4175,4175,0
|
|
20240531,192000,29414260,4175,4175,4175,4175,0
|
|
20240531,191900,29414260,4175,4175,4175,4175,0
|
|
20240531,191800,29414260,4175,4175,4175,4175,0
|
|
20240531,191700,29414260,4175,4175,4175,4175,0
|
|
20240531,191600,29414260,4175,4175,4175,4175,0
|
|
20240531,191500,29414260,4175,4175,4175,4175,0
|
|
20240531,191400,29414260,4175,4175,4175,4175,0
|
|
20240531,191300,29414260,4175,4175,4175,4175,0
|
|
20240531,191200,29414260,4175,4175,4175,4175,0
|
|
20240531,191100,29414260,4175,4175,4175,4175,0
|
|
20240531,191000,29414260,4175,4175,4175,4175,0
|
|
20240531,190900,29414260,4175,4175,4175,4175,0
|
|
20240531,190800,29414260,4175,4175,4175,4175,0
|
|
20240531,190700,29414260,4175,4175,4175,4175,0
|
|
20240531,190600,29414260,4175,4175,4175,4175,0
|
|
20240531,190500,29414260,4175,4175,4175,4175,0
|
|
20240531,190400,29414260,4175,4175,4175,4175,0
|
|
20240531,190300,29414260,4175,4175,4175,4175,0
|
|
20240531,190200,29414260,4175,4175,4175,4175,0
|
|
20240531,190100,29414260,4175,4175,4175,4175,892
|
|
20240531,190000,29414260,4175,4175,4175,4175,0
|
|
20240531,185900,29414260,4175,4175,4175,4175,0
|
|
20240531,185800,29414260,4175,4175,4175,4175,0
|
|
20240531,185700,29414260,4175,4175,4175,4175,0
|
|
20240531,185600,29414260,4175,4175,4175,4175,0
|
|
20240531,185500,29414260,4175,4175,4175,4175,0
|
|
20240531,185400,29414260,4175,4175,4175,4175,0
|
|
20240531,185300,29414260,4175,4175,4175,4175,0
|
|
20240531,185200,29414260,4175,4175,4175,4175,0
|
|
20240531,185100,29414260,4175,4175,4175,4175,0
|
|
20240531,185000,29414260,4175,4175,4175,4175,0
|
|
20240531,184900,29414260,4175,4175,4175,4175,0
|
|
20240531,184800,29414260,4175,4175,4175,4175,0
|
|
20240531,184700,29414260,4175,4175,4175,4175,0
|
|
20240531,184600,29414260,4175,4175,4175,4175,0
|
|
20240531,184500,29414260,4175,4175,4175,4175,0
|
|
20240531,184400,29414260,4175,4175,4175,4175,0
|
|
20240531,184300,29414260,4175,4175,4175,4175,0
|
|
20240531,184200,29414260,4175,4175,4175,4175,0
|
|
20240531,184100,29414260,4175,4175,4175,4175,0
|
|
20240531,184000,29414260,4175,4175,4175,4175,0
|
|
20240531,183900,29414260,4175,4175,4175,4175,0
|
|
20240531,183800,29414260,4175,4175,4175,4175,0
|
|
20240531,183700,29414260,4175,4175,4175,4175,0
|
|
20240531,183600,29414260,4175,4175,4175,4175,0
|
|
20240531,183500,29414260,4175,4175,4175,4175,0
|
|
20240531,183400,29414260,4175,4175,4175,4175,0
|
|
20240531,183300,29414260,4175,4175,4175,4175,0
|
|
20240531,183200,29414260,4175,4175,4175,4175,0
|
|
20240531,183100,29414260,4175,4175,4175,4175,892
|
|
20240531,183000,29414260,4175,4175,4175,4175,0
|
|
20240531,182900,29414260,4175,4175,4175,4175,0
|
|
20240531,182800,29414260,4175,4175,4175,4175,0
|
|
20240531,182700,29414260,4175,4175,4175,4175,0
|
|
20240531,182600,29414260,4175,4175,4175,4175,0
|
|
20240531,182500,29414260,4175,4175,4175,4175,0
|
|
20240531,182400,29414260,4175,4175,4175,4175,0
|
|
20240531,182300,29414260,4175,4175,4175,4175,0
|
|
20240531,182200,29414260,4175,4175,4175,4175,0
|
|
20240531,182100,29414260,4175,4175,4175,4175,0
|
|
20240531,182000,29414260,4175,4175,4175,4175,0
|
|
20240531,181900,29414260,4175,4175,4175,4175,0
|
|
20240531,181800,29414260,4175,4175,4175,4175,0
|
|
20240531,181700,29414260,4175,4175,4175,4175,0
|
|
20240531,181600,29414260,4175,4175,4175,4175,0
|
|
20240531,181500,29414260,4175,4175,4175,4175,0
|
|
20240531,181400,29414260,4175,4175,4175,4175,0
|
|
20240531,181300,29414260,4175,4175,4175,4175,0
|
|
20240531,181200,29414260,4175,4175,4175,4175,0
|
|
20240531,181100,29414260,4175,4175,4175,4175,0
|
|
20240531,181000,29414260,4175,4175,4175,4175,0
|
|
20240531,180900,29414260,4175,4175,4175,4175,0
|
|
20240531,180800,29414260,4175,4175,4175,4175,0
|
|
20240531,180700,29414260,4175,4175,4175,4175,0
|
|
20240531,180600,29414260,4175,4175,4175,4175,0
|
|
20240531,180500,29414260,4175,4175,4175,4175,0
|
|
20240531,180400,29414260,4175,4175,4175,4175,0
|
|
20240531,180300,29414260,4175,4175,4175,4175,0
|
|
20240531,180200,29414260,4175,4175,4175,4175,0
|
|
20240531,180100,29414260,4175,4175,4175,4175,892
|
|
20240531,180000,29414260,4175,4175,4175,4175,0
|
|
20240531,175900,29414260,4175,4175,4175,4175,0
|
|
20240531,175800,29414260,4175,4175,4175,4175,0
|
|
20240531,175700,29414260,4175,4175,4175,4175,0
|
|
20240531,175600,29414260,4175,4175,4175,4175,0
|
|
20240531,175500,29414260,4175,4175,4175,4175,0
|
|
20240531,175400,29414260,4175,4175,4175,4175,0
|
|
20240531,175300,29414260,4175,4175,4175,4175,0
|
|
20240531,175200,29414260,4175,4175,4175,4175,0
|
|
20240531,175100,29414260,4175,4175,4175,4175,0
|
|
20240531,175000,29414260,4175,4175,4175,4175,0
|
|
20240531,174900,29414260,4175,4175,4175,4175,0
|
|
20240531,174800,29414260,4175,4175,4175,4175,0
|
|
20240531,174700,29414260,4175,4175,4175,4175,0
|
|
20240531,174600,29414260,4175,4175,4175,4175,0
|
|
20240531,174500,29414260,4175,4175,4175,4175,0
|
|
20240531,174400,29414260,4175,4175,4175,4175,0
|
|
20240531,174300,29414260,4175,4175,4175,4175,0
|
|
20240531,174200,29414260,4175,4175,4175,4175,0
|
|
20240531,174100,29414260,4175,4175,4175,4175,0
|
|
20240531,174000,29414260,4175,4175,4175,4175,0
|
|
20240531,173900,29414260,4175,4175,4175,4175,0
|
|
20240531,173800,29414260,4175,4175,4175,4175,0
|
|
20240531,173700,29414260,4175,4175,4175,4175,0
|
|
20240531,173600,29414260,4175,4175,4175,4175,0
|
|
20240531,173500,29414260,4175,4175,4175,4175,0
|
|
20240531,173400,29414260,4175,4175,4175,4175,0
|
|
20240531,173300,29414260,4175,4175,4175,4175,0
|
|
20240531,173200,29414260,4175,4175,4175,4175,0
|
|
20240531,173100,29414260,4175,4175,4175,4175,892
|
|
20240531,173000,29414260,4175,4175,4175,4175,0
|
|
20240531,172900,29414260,4175,4175,4175,4175,0
|
|
20240531,172800,29414260,4175,4175,4175,4175,0
|
|
20240531,172700,29414260,4175,4175,4175,4175,0
|
|
20240531,172600,29414260,4175,4175,4175,4175,0
|
|
20240531,172500,29414260,4175,4175,4175,4175,0
|
|
20240531,172400,29414260,4175,4175,4175,4175,0
|
|
20240531,172300,29414260,4175,4175,4175,4175,0
|
|
20240531,172200,29414260,4175,4175,4175,4175,0
|
|
20240531,172100,29414260,4175,4175,4175,4175,0
|
|
20240531,172000,29414260,4175,4175,4175,4175,0
|
|
20240531,171900,29414260,4175,4175,4175,4175,0
|
|
20240531,171800,29414260,4175,4175,4175,4175,0
|
|
20240531,171700,29414260,4175,4175,4175,4175,0
|
|
20240531,171600,29414260,4175,4175,4175,4175,0
|
|
20240531,171500,29414260,4175,4175,4175,4175,0
|
|
20240531,171400,29414260,4175,4175,4175,4175,0
|
|
20240531,171300,29414260,4175,4175,4175,4175,0
|
|
20240531,171200,29414260,4175,4175,4175,4175,0
|
|
20240531,171100,29414260,4175,4175,4175,4175,0
|
|
20240531,171000,29414260,4175,4175,4175,4175,0
|
|
20240531,170900,29414260,4175,4175,4175,4175,0
|
|
20240531,170800,29414260,4175,4175,4175,4175,0
|
|
20240531,170700,29414260,4175,4175,4175,4175,0
|
|
20240531,170600,29414260,4175,4175,4175,4175,0
|
|
20240531,170500,29414260,4175,4175,4175,4175,0
|
|
20240531,170400,29414260,4175,4175,4175,4175,0
|
|
20240531,170300,29414260,4175,4175,4175,4175,0
|
|
20240531,170200,29414260,4175,4175,4175,4175,0
|
|
20240531,170100,29414260,4175,4175,4175,4175,892
|
|
20240531,170000,29414260,4175,4175,4175,4175,0
|
|
20240531,165900,29414260,4175,4175,4175,4175,0
|
|
20240531,165800,29414260,4175,4175,4175,4175,0
|
|
20240531,165700,29414260,4175,4175,4175,4175,0
|
|
20240531,165600,29414260,4175,4175,4175,4175,0
|
|
20240531,165500,29414260,4175,4175,4175,4175,0
|
|
20240531,165400,29414260,4175,4175,4175,4175,0
|
|
20240531,165300,29414260,4175,4175,4175,4175,0
|
|
20240531,165200,29414260,4175,4175,4175,4175,0
|
|
20240531,165100,29414260,4175,4175,4175,4175,0
|
|
20240531,165000,29414260,4175,4175,4175,4175,0
|
|
20240531,164900,29414260,4175,4175,4175,4175,0
|
|
20240531,164800,29414260,4175,4175,4175,4175,0
|
|
20240531,164700,29414260,4175,4175,4175,4175,0
|
|
20240531,164600,29414260,4175,4175,4175,4175,0
|
|
20240531,164500,29414260,4175,4175,4175,4175,0
|
|
20240531,164400,29414260,4175,4175,4175,4175,0
|
|
20240531,164300,29414260,4175,4175,4175,4175,0
|
|
20240531,164200,29414260,4175,4175,4175,4175,0
|
|
20240531,164100,29414260,4175,4175,4175,4175,0
|
|
20240531,164000,29414260,4175,4175,4175,4175,0
|
|
20240531,163900,29414260,4175,4175,4175,4175,0
|
|
20240531,163800,29414260,4175,4175,4175,4175,0
|
|
20240531,163700,29414260,4175,4175,4175,4175,0
|
|
20240531,163600,29414260,4175,4175,4175,4175,0
|
|
20240531,163500,29414260,4175,4175,4175,4175,0
|
|
20240531,163400,29414260,4175,4175,4175,4175,0
|
|
20240531,163300,29414260,4175,4175,4175,4175,0
|
|
20240531,163200,29414260,4175,4175,4175,4175,0
|
|
20240531,163100,29414260,4175,4175,4175,4175,892
|
|
20240531,163000,29414260,4175,4175,4175,4175,0
|
|
20240531,162900,29414260,4175,4175,4175,4175,0
|
|
20240531,162800,29414260,4175,4175,4175,4175,0
|
|
20240531,162700,29414260,4175,4175,4175,4175,0
|
|
20240531,162600,29414260,4175,4175,4175,4175,0
|
|
20240531,162500,29414260,4175,4175,4175,4175,0
|
|
20240531,162400,29414260,4175,4175,4175,4175,0
|
|
20240531,162300,29414260,4175,4175,4175,4175,0
|
|
20240531,162200,29414260,4175,4175,4175,4175,0
|
|
20240531,162100,29414260,4175,4175,4175,4175,0
|
|
20240531,162000,29414260,4175,4175,4175,4175,0
|
|
20240531,161900,29414260,4175,4175,4175,4175,0
|
|
20240531,161800,29414260,4175,4175,4175,4175,0
|
|
20240531,161700,29414260,4175,4175,4175,4175,0
|
|
20240531,161600,29414260,4175,4175,4175,4175,0
|
|
20240531,161500,29414260,4175,4175,4175,4175,0
|
|
20240531,161400,29414260,4175,4175,4175,4175,0
|
|
20240531,161300,29414260,4175,4175,4175,4175,0
|
|
20240531,161200,29414260,4175,4175,4175,4175,0
|
|
20240531,161100,29414260,4175,4175,4175,4175,0
|
|
20240531,161000,29414260,4175,4175,4175,4175,0
|
|
20240531,160900,29414260,4175,4175,4175,4175,0
|
|
20240531,160800,29414260,4175,4175,4175,4175,0
|
|
20240531,160700,29414260,4175,4175,4175,4175,0
|
|
20240531,160600,29414260,4175,4175,4175,4175,0
|
|
20240531,160500,29414260,4175,4175,4175,4175,0
|
|
20240531,160400,29414260,4175,4175,4175,4175,0
|
|
20240531,160300,29414260,4175,4175,4175,4175,0
|
|
20240531,160200,29414260,4175,4175,4175,4175,0
|
|
20240531,160100,29414260,4175,4175,4175,4175,892
|
|
20240531,160000,29414260,4175,4175,4175,4175,0
|
|
20240531,155900,29414260,4175,4175,4175,4175,0
|
|
20240531,155800,29414260,4175,4175,4175,4175,0
|
|
20240531,155700,29414260,4175,4175,4175,4175,0
|
|
20240531,155600,29414260,4175,4175,4175,4175,0
|
|
20240531,155500,29414260,4175,4175,4175,4175,0
|
|
20240531,155400,29414260,4175,4175,4175,4175,0
|
|
20240531,155300,29414260,4175,4175,4175,4175,0
|
|
20240531,155200,29414260,4175,4175,4175,4175,0
|
|
20240531,155100,29414260,4175,4175,4175,4175,0
|
|
20240531,155000,29414260,4175,4175,4175,4175,0
|
|
20240531,154900,29414260,4175,4175,4175,4175,0
|
|
20240531,154800,29414260,4175,4175,4175,4175,0
|
|
20240531,154700,29414260,4175,4175,4175,4175,0
|
|
20240531,154600,29414260,4175,4175,4175,4175,0
|
|
20240531,154500,29414260,4175,4175,4175,4175,0
|
|
20240531,154400,29414260,4175,4175,4175,4175,0
|
|
20240531,154300,29414260,4175,4175,4175,4175,0
|
|
20240531,154200,29414260,4175,4175,4175,4175,0
|
|
20240531,154100,29414260,4175,4175,4175,4175,0
|
|
20240531,154000,29414260,4175,4175,4175,4175,0
|
|
20240531,153900,29414260,4175,4175,4175,4175,0
|
|
20240531,153800,29414260,4175,4175,4175,4175,0
|
|
20240531,153700,29414260,4175,4175,4175,4175,0
|
|
20240531,153600,29414260,4175,4175,4175,4175,0
|
|
20240531,153500,29414260,4175,4175,4175,4175,0
|
|
20240531,153400,29414260,4175,4175,4175,4175,0
|
|
20240531,153300,29414260,4175,4175,4175,4175,0
|
|
20240531,153200,29414260,4175,4175,4175,4175,0
|
|
20240531,153100,29414260,4175,4175,4175,4175,892
|
|
20240531,153000,29414260,4175,4175,4175,4175,892
|
|
20240531,152900,25690160,4175,4175,4175,4175,0
|
|
20240531,152800,25690160,4175,4175,4175,4175,0
|
|
20240531,152700,25690160,4175,4175,4175,4175,0
|
|
20240531,152600,25690160,4175,4175,4175,4175,0
|
|
20240531,152500,25690160,4175,4175,4175,4175,0
|
|
20240531,152400,25690160,4175,4175,4175,4175,0
|
|
20240531,152300,25690160,4175,4175,4175,4175,0
|
|
20240531,152200,25690160,4175,4175,4175,4175,0
|
|
20240531,152100,25690160,4175,4175,4175,4175,0
|
|
20240531,152000,25690160,4175,4175,4175,4175,0
|
|
20240531,151900,25690160,4175,4175,4175,4175,0
|
|
20240531,151800,25690160,4175,4175,4175,4175,0
|
|
20240531,151700,25690160,4175,4175,4175,4175,0
|
|
20240531,151600,25690160,4175,4175,4175,4175,4
|
|
20240531,151500,25673460,4175,4175,4175,4175,0
|
|
20240531,151400,25673460,4175,4175,4175,4175,0
|
|
20240531,151300,25673460,4175,4175,4175,4175,0
|
|
20240531,151200,25673460,4175,4175,4175,4175,0
|
|
20240531,151100,25673460,4175,4175,4175,4175,0
|
|
20240531,151000,25673460,4175,4175,4175,4175,299
|
|
20240531,150900,24425135,4175,4175,4175,4175,0
|
|
20240531,150800,24425135,4175,4175,4175,4175,0
|
|
20240531,150700,24425135,4175,4175,4175,4175,5
|
|
20240531,150600,24404260,4180,4180,4180,4180,0
|
|
20240531,150500,24404260,4180,4180,4180,4180,50
|
|
20240531,150400,24195260,4180,4180,4180,4180,29
|
|
20240531,150300,24074040,4175,4165,4175,4165,384
|
|
20240531,150200,22471100,4165,4165,4165,4165,0
|
|
20240531,150100,22471100,4165,4165,4165,4165,0
|
|
20240531,150000,22471100,4165,4165,4165,4165,0
|
|
20240531,145900,22471100,4165,4165,4165,4165,0
|
|
20240531,145800,22471100,4165,4165,4165,4165,0
|
|
20240531,145700,22471100,4165,4165,4165,4165,0
|
|
20240531,145600,22471100,4165,4160,4165,4160,602
|
|
20240531,145500,19964380,4160,4160,4160,4160,0
|
|
20240531,145400,19964380,4160,4160,4160,4160,0
|
|
20240531,145300,19964380,4160,4160,4160,4160,0
|
|
20240531,145200,19964380,4160,4160,4160,4160,1
|
|
20240531,145100,19960220,4160,4160,4160,4160,3
|
|
20240531,145000,19947740,4150,4150,4150,4150,0
|
|
20240531,144900,19947740,4150,4150,4150,4150,0
|
|
20240531,144800,19947740,4150,4150,4150,4150,0
|
|
20240531,144700,19947740,4150,4160,4160,4150,42
|
|
20240531,144600,19773260,4160,4160,4160,4160,0
|
|
20240531,144500,19773260,4160,4160,4160,4160,0
|
|
20240531,144400,19773260,4160,4160,4160,4160,0
|
|
20240531,144300,19773260,4160,4160,4160,4160,0
|
|
20240531,144200,19773260,4160,4160,4160,4160,1
|
|
20240531,144100,19769100,4160,4160,4160,4160,0
|
|
20240531,144000,19769100,4160,4160,4160,4160,0
|
|
20240531,143900,19769100,4160,4160,4160,4160,0
|
|
20240531,143800,19769100,4160,4160,4160,4160,0
|
|
20240531,143700,19769100,4160,4160,4160,4160,0
|
|
20240531,143600,19769100,4160,4160,4160,4160,0
|
|
20240531,143500,19769100,4160,4160,4160,4160,0
|
|
20240531,143400,19769100,4160,4160,4160,4160,0
|
|
20240531,143300,19769100,4160,4160,4160,4160,0
|
|
20240531,143200,19769100,4160,4160,4160,4160,0
|
|
20240531,143100,19769100,4160,4160,4160,4160,0
|
|
20240531,143000,19769100,4160,4160,4160,4160,0
|
|
20240531,142900,19769100,4160,4160,4160,4160,0
|
|
20240531,142800,19769100,4160,4160,4160,4160,0
|
|
20240531,142700,19769100,4160,4160,4160,4160,0
|
|
20240531,142600,19769100,4160,4160,4160,4160,0
|
|
20240531,142500,19769100,4160,4160,4160,4160,0
|
|
20240531,142400,19769100,4160,4160,4160,4160,0
|
|
20240531,142300,19769100,4160,4160,4160,4160,11
|
|
20240531,142200,19723340,4160,4160,4160,4160,26
|
|
20240531,142100,19615180,4160,4160,4160,4160,26
|
|
20240531,142000,19507020,4160,4160,4160,4160,0
|
|
20240531,141900,19507020,4160,4160,4160,4160,0
|
|
20240531,141800,19507020,4160,4160,4160,4160,5
|
|
20240531,141700,19486220,4160,4160,4160,4160,100
|
|
20240531,141600,19070220,4165,4165,4165,4165,0
|
|
20240531,141500,19070220,4165,4165,4165,4165,0
|
|
20240531,141400,19070220,4165,4165,4165,4165,0
|
|
20240531,141300,19070220,4165,4165,4165,4165,1
|
|
20240531,141200,19066055,4160,4160,4160,4160,0
|
|
20240531,141100,19066055,4160,4160,4160,4160,0
|
|
20240531,141000,19066055,4160,4160,4160,4160,0
|
|
20240531,140900,19066055,4160,4160,4160,4160,0
|
|
20240531,140800,19066055,4160,4160,4160,4160,9
|
|
20240531,140700,19028615,4155,4155,4155,4155,0
|
|
20240531,140600,19028615,4155,4155,4155,4155,0
|
|
20240531,140500,19028615,4155,4155,4155,4155,0
|
|
20240531,140400,19028615,4155,4155,4155,4155,0
|
|
20240531,140300,19028615,4155,4155,4155,4155,320
|
|
20240531,140200,17699015,4155,4155,4155,4155,0
|
|
20240531,140100,17699015,4155,4155,4155,4155,0
|
|
20240531,140000,17699015,4155,4155,4155,4155,0
|
|
20240531,135900,17699015,4155,4155,4155,4155,0
|
|
20240531,135800,17699015,4155,4155,4155,4155,0
|
|
20240531,135700,17699015,4155,4155,4155,4155,1
|
|
20240531,135600,17694860,4160,4160,4160,4160,0
|
|
20240531,135500,17694860,4160,4160,4160,4160,0
|
|
20240531,135400,17694860,4160,4160,4160,4160,0
|
|
20240531,135300,17694860,4160,4160,4160,4160,0
|
|
20240531,135200,17694860,4160,4160,4160,4160,0
|
|
20240531,135100,17694860,4160,4160,4160,4160,0
|
|
20240531,135000,17694860,4160,4160,4160,4160,0
|
|
20240531,134900,17694860,4160,4160,4160,4160,0
|
|
20240531,134800,17694860,4160,4160,4160,4160,0
|
|
20240531,134700,17694860,4160,4160,4160,4160,0
|
|
20240531,134600,17694860,4160,4160,4160,4160,0
|
|
20240531,134500,17694860,4160,4160,4160,4160,0
|
|
20240531,134400,17694860,4160,4160,4160,4160,0
|
|
20240531,134300,17694860,4160,4160,4160,4160,0
|
|
20240531,134200,17694860,4160,4160,4160,4160,0
|
|
20240531,134100,17694860,4160,4160,4160,4160,406
|
|
20240531,134000,16005900,4160,4160,4160,4160,1
|
|
20240531,133900,16001740,4155,4155,4155,4155,0
|
|
20240531,133800,16001740,4155,4155,4155,4155,248
|
|
20240531,133700,14971300,4145,4145,4145,4145,1
|
|
20240531,133600,14967155,4140,4140,4140,4140,0
|
|
20240531,133500,14967155,4140,4140,4140,4140,0
|
|
20240531,133400,14967155,4140,4140,4140,4140,0
|
|
20240531,133300,14967155,4140,4140,4140,4140,0
|
|
20240531,133200,14967155,4140,4140,4140,4140,5
|
|
20240531,133100,14946455,4140,4140,4140,4140,0
|
|
20240531,133000,14946455,4140,4140,4140,4140,0
|
|
20240531,132900,14946455,4140,4140,4140,4140,0
|
|
20240531,132800,14946455,4140,4140,4140,4140,0
|
|
20240531,132700,14946455,4140,4140,4140,4140,0
|
|
20240531,132600,14946455,4140,4140,4140,4140,0
|
|
20240531,132500,14946455,4140,4140,4140,4140,0
|
|
20240531,132400,14946455,4140,4140,4140,4140,0
|
|
20240531,132300,14946455,4140,4140,4140,4140,0
|
|
20240531,132200,14946455,4140,4140,4140,4140,0
|
|
20240531,132100,14946455,4140,4140,4140,4140,0
|
|
20240531,132000,14946455,4140,4140,4140,4140,0
|
|
20240531,131900,14946455,4140,4140,4140,4140,0
|
|
20240531,131800,14946455,4140,4140,4140,4140,0
|
|
20240531,131700,14946455,4140,4140,4140,4140,0
|
|
20240531,131600,14946455,4140,4140,4140,4140,0
|
|
20240531,131500,14946455,4140,4140,4140,4140,2
|
|
20240531,131400,14938175,4140,4140,4140,4140,0
|
|
20240531,131300,14938175,4140,4140,4140,4140,0
|
|
20240531,131200,14938175,4140,4140,4140,4140,0
|
|
20240531,131100,14938175,4140,4140,4140,4140,0
|
|
20240531,131000,14938175,4140,4140,4140,4140,0
|
|
20240531,130900,14938175,4140,4140,4140,4140,0
|
|
20240531,130800,14938175,4140,4140,4140,4140,0
|
|
20240531,130700,14938175,4140,4140,4140,4140,0
|
|
20240531,130600,14938175,4140,4140,4140,4140,0
|
|
20240531,130500,14938175,4140,4140,4140,4140,0
|
|
20240531,130400,14938175,4140,4140,4140,4140,0
|
|
20240531,130300,14938175,4140,4140,4140,4140,0
|
|
20240531,130200,14938175,4140,4140,4140,4140,0
|
|
20240531,130100,14938175,4140,4140,4140,4140,0
|
|
20240531,130000,14938175,4140,4140,4140,4140,0
|
|
20240531,125900,14938175,4140,4140,4140,4140,0
|
|
20240531,125800,14938175,4140,4140,4140,4140,0
|
|
20240531,125700,14938175,4140,4140,4140,4140,0
|
|
20240531,125600,14938175,4140,4140,4140,4140,0
|
|
20240531,125500,14938175,4140,4140,4140,4140,0
|
|
20240531,125400,14938175,4140,4140,4140,4140,0
|
|
20240531,125300,14938175,4140,4140,4140,4140,0
|
|
20240531,125200,14938175,4140,4140,4140,4140,1
|
|
20240531,125100,14934035,4130,4130,4130,4130,0
|
|
20240531,125000,14934035,4130,4130,4130,4130,0
|
|
20240531,124900,14934035,4130,4150,4150,4130,583
|
|
20240531,124800,12523220,4155,4155,4155,4155,2
|
|
20240531,124700,12514910,4155,4155,4155,4155,1
|
|
20240531,124600,12510755,4155,4155,4155,4155,0
|
|
20240531,124500,12510755,4155,4155,4155,4155,0
|
|
20240531,124400,12510755,4155,4155,4155,4155,0
|
|
20240531,124300,12510755,4155,4155,4155,4155,0
|
|
20240531,124200,12510755,4155,4155,4155,4155,1
|
|
20240531,124100,12506600,4140,4140,4140,4140,0
|
|
20240531,124000,12506600,4140,4140,4140,4140,0
|
|
20240531,123900,12506600,4140,4140,4140,4140,0
|
|
20240531,123800,12506600,4140,4140,4140,4140,0
|
|
20240531,123700,12506600,4140,4140,4140,4140,0
|
|
20240531,123600,12506600,4140,4140,4140,4140,0
|
|
20240531,123500,12506600,4140,4140,4140,4140,0
|
|
20240531,123400,12506600,4140,4140,4140,4140,0
|
|
20240531,123300,12506600,4140,4140,4140,4140,0
|
|
20240531,123200,12506600,4140,4140,4140,4140,1
|
|
20240531,123100,12502460,4155,4155,4155,4155,8
|
|
20240531,123000,12469220,4155,4155,4155,4155,0
|
|
20240531,122900,12469220,4155,4155,4155,4155,0
|
|
20240531,122800,12469220,4155,4155,4155,4155,0
|
|
20240531,122700,12469220,4155,4155,4155,4155,25
|
|
20240531,122600,12365345,4155,4155,4155,4155,0
|
|
20240531,122500,12365345,4155,4155,4155,4155,0
|
|
20240531,122400,12365345,4155,4155,4155,4155,0
|
|
20240531,122300,12365345,4155,4155,4155,4155,0
|
|
20240531,122200,12365345,4155,4155,4155,4155,0
|
|
20240531,122100,12365345,4155,4155,4155,4155,1
|
|
20240531,122000,12361190,4155,4155,4155,4155,0
|
|
20240531,121900,12361190,4155,4155,4155,4155,0
|
|
20240531,121800,12361190,4155,4155,4155,4155,0
|
|
20240531,121700,12361190,4155,4155,4155,4155,0
|
|
20240531,121600,12361190,4155,4155,4155,4155,0
|
|
20240531,121500,12361190,4155,4155,4155,4155,0
|
|
20240531,121400,12361190,4155,4155,4155,4155,0
|
|
20240531,121300,12361190,4155,4155,4155,4155,0
|
|
20240531,121200,12361190,4155,4155,4155,4155,0
|
|
20240531,121100,12361190,4155,4155,4155,4155,0
|
|
20240531,121000,12361190,4155,4155,4155,4155,0
|
|
20240531,120900,12361190,4155,4155,4155,4155,0
|
|
20240531,120800,12361190,4155,4155,4155,4155,0
|
|
20240531,120700,12361190,4155,4150,4155,4150,185
|
|
20240531,120600,11593420,4155,4155,4155,4155,2
|
|
20240531,120500,11585110,4145,4145,4145,4145,0
|
|
20240531,120400,11585110,4145,4145,4145,4145,0
|
|
20240531,120300,11585110,4145,4145,4145,4145,0
|
|
20240531,120200,11585110,4145,4145,4145,4145,0
|
|
20240531,120100,11585110,4145,4145,4145,4145,0
|
|
20240531,120000,11585110,4145,4145,4145,4145,0
|
|
20240531,115900,11585110,4145,4145,4145,4145,0
|
|
20240531,115800,11585110,4145,4145,4145,4145,0
|
|
20240531,115700,11585110,4145,4145,4145,4145,0
|
|
20240531,115600,11585110,4145,4145,4145,4145,1
|
|
20240531,115500,11580965,4160,4160,4160,4160,0
|
|
20240531,115400,11580965,4160,4160,4160,4160,3
|
|
20240531,115300,11568485,4150,4150,4150,4150,0
|
|
20240531,115200,11568485,4150,4150,4150,4145,729
|
|
20240531,115100,8544280,4150,4150,4150,4150,1
|
|
20240531,115000,8540130,4155,4155,4155,4155,0
|
|
20240531,114900,8540130,4155,4145,4155,4145,11
|
|
20240531,114800,8494525,4140,4135,4140,4135,124
|
|
20240531,114700,7981770,4135,4135,4135,4135,0
|
|
20240531,114600,7981770,4135,4135,4135,4135,0
|
|
20240531,114500,7981770,4135,4135,4135,4135,0
|
|
20240531,114400,7981770,4135,4135,4135,4135,0
|
|
20240531,114300,7981770,4135,4135,4135,4135,0
|
|
20240531,114200,7981770,4135,4135,4135,4135,0
|
|
20240531,114100,7981770,4135,4135,4135,4135,300
|
|
20240531,114000,6741270,4135,4135,4135,4135,0
|
|
20240531,113900,6741270,4135,4135,4135,4135,0
|
|
20240531,113800,6741270,4135,4135,4135,4135,0
|
|
20240531,113700,6741270,4135,4135,4135,4135,103
|
|
20240531,113600,6315365,4135,4135,4135,4135,3
|
|
20240531,113500,6302960,4135,4135,4135,4135,0
|
|
20240531,113400,6302960,4135,4135,4135,4135,0
|
|
20240531,113300,6302960,4135,4135,4135,4135,0
|
|
20240531,113200,6302960,4135,4135,4135,4135,0
|
|
20240531,113100,6302960,4135,4135,4135,4135,0
|
|
20240531,113000,6302960,4135,4135,4135,4135,0
|
|
20240531,112900,6302960,4135,4135,4135,4135,0
|
|
20240531,112800,6302960,4135,4135,4135,4135,0
|
|
20240531,112700,6302960,4135,4135,4135,4135,0
|
|
20240531,112600,6302960,4135,4135,4135,4135,0
|
|
20240531,112500,6302960,4135,4135,4135,4135,2
|
|
20240531,112400,6294690,4135,4135,4135,4135,0
|
|
20240531,112300,6294690,4135,4135,4135,4135,0
|
|
20240531,112200,6294690,4135,4135,4135,4135,0
|
|
20240531,112100,6294690,4135,4135,4135,4135,0
|
|
20240531,112000,6294690,4135,4135,4135,4135,2
|
|
20240531,111900,6286420,4135,4135,4135,4135,0
|
|
20240531,111800,6286420,4135,4135,4135,4135,0
|
|
20240531,111700,6286420,4135,4135,4135,4135,0
|
|
20240531,111600,6286420,4135,4135,4135,4135,0
|
|
20240531,111500,6286420,4135,4135,4135,4135,0
|
|
20240531,111400,6286420,4135,4135,4135,4135,0
|
|
20240531,111300,6286420,4135,4135,4135,4135,0
|
|
20240531,111200,6286420,4135,4135,4135,4135,1
|
|
20240531,111100,6282285,4135,4135,4135,4135,0
|
|
20240531,111000,6282285,4135,4135,4135,4135,0
|
|
20240531,110900,6282285,4135,4135,4135,4135,0
|
|
20240531,110800,6282285,4135,4135,4135,4135,1
|
|
20240531,110700,6278150,4130,4130,4130,4130,0
|
|
20240531,110600,6278150,4130,4130,4130,4130,0
|
|
20240531,110500,6278150,4130,4130,4130,4130,0
|
|
20240531,110400,6278150,4130,4130,4130,4130,20
|
|
20240531,110300,6195550,4135,4135,4135,4135,0
|
|
20240531,110200,6195550,4135,4135,4135,4135,0
|
|
20240531,110100,6195550,4135,4135,4135,4135,0
|
|
20240531,110000,6195550,4135,4135,4135,4135,1
|
|
20240531,105900,6191415,4135,4135,4135,4135,0
|
|
20240531,105800,6191415,4135,4135,4135,4135,0
|
|
20240531,105700,6191415,4135,4135,4135,4135,0
|
|
20240531,105600,6191415,4135,4135,4135,4135,0
|
|
20240531,105500,6191415,4135,4135,4135,4135,0
|
|
20240531,105400,6191415,4135,4135,4135,4135,0
|
|
20240531,105300,6191415,4135,4135,4135,4135,0
|
|
20240531,105200,6191415,4135,4135,4135,4135,0
|
|
20240531,105100,6191415,4135,4135,4135,4135,0
|
|
20240531,105000,6191415,4135,4135,4135,4135,1
|
|
20240531,104900,6187280,4130,4130,4130,4130,0
|
|
20240531,104800,6187280,4130,4130,4130,4130,0
|
|
20240531,104700,6187280,4130,4130,4130,4130,1
|
|
20240531,104600,6183150,4135,4135,4135,4135,0
|
|
20240531,104500,6183150,4135,4135,4135,4135,0
|
|
20240531,104400,6183150,4135,4130,4135,4130,4
|
|
20240531,104300,6166625,4135,4135,4135,4135,0
|
|
20240531,104200,6166625,4135,4135,4135,4135,0
|
|
20240531,104100,6166625,4135,4135,4135,4135,0
|
|
20240531,104000,6166625,4135,4135,4135,4135,2
|
|
20240531,103900,6158355,4130,4130,4130,4130,0
|
|
20240531,103800,6158355,4130,4130,4130,4130,0
|
|
20240531,103700,6158355,4130,4130,4130,4130,0
|
|
20240531,103600,6158355,4130,4130,4130,4130,0
|
|
20240531,103500,6158355,4130,4130,4130,4130,0
|
|
20240531,103400,6158355,4130,4130,4130,4130,2
|
|
20240531,103300,6150095,4130,4130,4130,4130,0
|
|
20240531,103200,6150095,4130,4130,4130,4130,0
|
|
20240531,103100,6150095,4130,4130,4130,4130,5
|
|
20240531,103000,6129445,4135,4135,4135,4135,0
|
|
20240531,102900,6129445,4135,4135,4135,4135,0
|
|
20240531,102800,6129445,4135,4135,4135,4135,0
|
|
20240531,102700,6129445,4135,4135,4135,4135,0
|
|
20240531,102600,6129445,4135,4135,4135,4135,0
|
|
20240531,102500,6129445,4135,4135,4135,4135,0
|
|
20240531,102400,6129445,4135,4135,4135,4135,0
|
|
20240531,102300,6129445,4135,4135,4135,4135,0
|
|
20240531,102200,6129445,4135,4135,4135,4135,21
|
|
20240531,102100,6042610,4135,4135,4135,4135,0
|
|
20240531,102000,6042610,4135,4135,4135,4135,0
|
|
20240531,101900,6042610,4135,4135,4135,4135,0
|
|
20240531,101800,6042610,4135,4135,4135,4135,0
|
|
20240531,101700,6042610,4135,4135,4135,4135,0
|
|
20240531,101600,6042610,4135,4135,4135,4135,0
|
|
20240531,101500,6042610,4135,4135,4135,4135,0
|
|
20240531,101400,6042610,4135,4135,4135,4135,0
|
|
20240531,101300,6042610,4135,4135,4135,4135,0
|
|
20240531,101200,6042610,4135,4135,4135,4135,0
|
|
20240531,101100,6042610,4135,4135,4135,4135,0
|
|
20240531,101000,6042610,4135,4135,4135,4135,0
|
|
20240531,100900,6042610,4135,4135,4135,4135,3
|
|
20240531,100800,6030205,4135,4135,4135,4135,0
|
|
20240531,100700,6030205,4135,4135,4135,4135,0
|
|
20240531,100600,6030205,4135,4135,4135,4135,0
|
|
20240531,100500,6030205,4135,4135,4135,4135,0
|
|
20240531,100400,6030205,4135,4135,4135,4135,0
|
|
20240531,100300,6030205,4135,4135,4135,4135,22
|
|
20240531,100200,5939235,4125,4130,4130,4125,354
|
|
20240531,100100,4478950,4135,4135,4135,4135,0
|
|
20240531,100000,4478950,4135,4135,4135,4135,0
|
|
20240531,095900,4478950,4135,4135,4135,4135,0
|
|
20240531,095800,4478950,4135,4135,4135,4135,0
|
|
20240531,095700,4478950,4135,4135,4135,4135,0
|
|
20240531,095600,4478950,4135,4135,4135,4135,0
|
|
20240531,095500,4478950,4135,4135,4135,4135,0
|
|
20240531,095400,4478950,4135,4135,4135,4135,0
|
|
20240531,095300,4478950,4135,4135,4135,4135,1
|
|
20240531,095200,4474815,4135,4135,4135,4135,0
|
|
20240531,095100,4474815,4135,4135,4135,4135,0
|
|
20240531,095000,4474815,4135,4135,4135,4135,0
|
|
20240531,094900,4474815,4135,4135,4135,4135,0
|
|
20240531,094800,4474815,4135,4135,4135,4135,0
|
|
20240531,094700,4474815,4135,4135,4135,4135,56
|
|
20240531,094600,4243255,4135,4135,4135,4135,31
|
|
20240531,094500,4115070,4135,4135,4135,4135,0
|
|
20240531,094400,4115070,4135,4135,4135,4135,0
|
|
20240531,094300,4115070,4135,4135,4135,4135,2
|
|
20240531,094200,4106800,4135,4135,4135,4135,0
|
|
20240531,094100,4106800,4135,4135,4135,4135,0
|
|
20240531,094000,4106800,4135,4135,4135,4135,0
|
|
20240531,093900,4106800,4135,4135,4135,4135,0
|
|
20240531,093800,4106800,4135,4135,4135,4135,0
|
|
20240531,093700,4106800,4135,4135,4135,4135,10
|
|
20240531,093600,4065450,4135,4135,4135,4135,0
|
|
20240531,093500,4065450,4135,4135,4135,4135,0
|
|
20240531,093400,4065450,4135,4135,4135,4135,0
|
|
20240531,093300,4065450,4135,4135,4135,4135,0
|
|
20240531,093200,4065450,4135,4135,4135,4135,0
|
|
20240531,093100,4065450,4135,4135,4135,4135,24
|
|
20240531,093000,3966210,4130,4130,4130,4130,0
|
|
20240531,092900,3966210,4130,4130,4130,4130,12
|
|
20240531,092800,3916650,4120,4135,4140,4120,539
|
|
20240531,092700,1692360,4135,4135,4135,4135,0
|
|
20240531,092600,1692360,4135,4135,4135,4135,0
|
|
20240531,092500,1692360,4135,4135,4135,4135,0
|
|
20240531,092400,1692360,4135,4135,4135,4135,30
|
|
20240531,092300,1568310,4135,4135,4135,4135,1
|
|
20240531,092200,1564175,4140,4140,4140,4140,0
|
|
20240531,092100,1564175,4140,4140,4140,4140,0
|
|
20240531,092000,1564175,4140,4140,4140,4140,0
|
|
20240531,091900,1564175,4140,4135,4140,4135,27
|
|
20240531,091800,1452525,4135,4135,4135,4135,0
|
|
20240531,091700,1452525,4135,4135,4135,4135,0
|
|
20240531,091600,1452525,4135,4135,4135,4135,1
|
|
20240531,091500,1448390,4145,4145,4145,4145,0
|
|
20240531,091400,1448390,4145,4145,4145,4145,0
|
|
20240531,091300,1448390,4145,4145,4145,4145,1
|
|
20240531,091200,1444245,4110,4110,4110,4110,0
|
|
20240531,091100,1444245,4110,4130,4130,4110,100
|
|
20240531,091000,1032420,4140,4140,4140,4140,0
|
|
20240531,090900,1032420,4140,4140,4140,4140,3
|
|
20240531,090800,1020000,4135,4135,4135,4135,0
|
|
20240531,090700,1020000,4135,4135,4135,4135,0
|
|
20240531,090600,1020000,4135,4135,4135,4135,0
|
|
20240531,090500,1020000,4135,4135,4135,4135,0
|
|
20240531,090400,1020000,4135,4135,4135,4135,0
|
|
20240531,090300,1020000,4135,4135,4135,4135,0
|
|
20240531,090200,1020000,4135,4145,4145,4135,174
|
|
20240531,090100,299180,4175,4175,4175,4175,10
|
|
20240531,090000,257430,4185,4125,4185,4125,62
|