580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183700,29421650,9640,9640,9640,9640,44
|
|
20240531,183600,29421650,9640,9640,9640,9640,0
|
|
20240531,183500,29421650,9640,9640,9640,9640,0
|
|
20240531,183400,29421650,9640,9640,9640,9640,0
|
|
20240531,183300,29421650,9640,9640,9640,9640,0
|
|
20240531,183200,29421650,9640,9640,9640,9640,0
|
|
20240531,183100,29421650,9640,9640,9640,9640,0
|
|
20240531,183000,29421650,9640,9640,9640,9640,0
|
|
20240531,182900,29421650,9640,9640,9640,9640,0
|
|
20240531,182800,29421650,9640,9640,9640,9640,0
|
|
20240531,182700,29421650,9640,9640,9640,9640,0
|
|
20240531,182600,29421650,9640,9640,9640,9640,0
|
|
20240531,182500,29421650,9640,9640,9640,9640,0
|
|
20240531,182400,29421650,9640,9640,9640,9640,0
|
|
20240531,182300,29421650,9640,9640,9640,9640,0
|
|
20240531,182200,29421650,9640,9640,9640,9640,0
|
|
20240531,182100,29421650,9640,9640,9640,9640,0
|
|
20240531,182000,29421650,9640,9640,9640,9640,0
|
|
20240531,181900,29421650,9640,9640,9640,9640,0
|
|
20240531,181800,29421650,9640,9640,9640,9640,0
|
|
20240531,181700,29421650,9640,9640,9640,9640,0
|
|
20240531,181600,29421650,9640,9640,9640,9640,0
|
|
20240531,181500,29421650,9640,9640,9640,9640,0
|
|
20240531,181400,29421650,9640,9640,9640,9640,0
|
|
20240531,181300,29421650,9640,9640,9640,9640,0
|
|
20240531,181200,29421650,9640,9640,9640,9640,0
|
|
20240531,181100,29421650,9640,9640,9640,9640,0
|
|
20240531,181000,29421650,9640,9640,9640,9640,0
|
|
20240531,180900,29421650,9640,9640,9640,9640,0
|
|
20240531,180800,29421650,9640,9640,9640,9640,0
|
|
20240531,180700,29421650,9640,9640,9640,9640,44
|
|
20240531,180600,29421650,9640,9640,9640,9640,0
|
|
20240531,180500,29421650,9640,9640,9640,9640,0
|
|
20240531,180400,29421650,9640,9640,9640,9640,0
|
|
20240531,180300,29421650,9640,9640,9640,9640,0
|
|
20240531,180200,29421650,9640,9640,9640,9640,0
|
|
20240531,180100,29421650,9640,9640,9640,9640,0
|
|
20240531,180000,29421650,9640,9640,9640,9640,0
|
|
20240531,175900,29421650,9640,9640,9640,9640,0
|
|
20240531,175800,29421650,9640,9640,9640,9640,0
|
|
20240531,175700,29421650,9640,9640,9640,9640,0
|
|
20240531,175600,29421650,9640,9640,9640,9640,0
|
|
20240531,175500,29421650,9640,9640,9640,9640,0
|
|
20240531,175400,29421650,9640,9640,9640,9640,0
|
|
20240531,175300,29421650,9640,9640,9640,9640,0
|
|
20240531,175200,29421650,9640,9640,9640,9640,0
|
|
20240531,175100,29421650,9640,9640,9640,9640,0
|
|
20240531,175000,29421650,9640,9640,9640,9640,0
|
|
20240531,174900,29421650,9640,9640,9640,9640,0
|
|
20240531,174800,29421650,9640,9640,9640,9640,0
|
|
20240531,174700,29421650,9640,9640,9640,9640,0
|
|
20240531,174600,29421650,9640,9640,9640,9640,0
|
|
20240531,174500,29421650,9640,9640,9640,9640,0
|
|
20240531,174400,29421650,9640,9640,9640,9640,0
|
|
20240531,174300,29421650,9640,9640,9640,9640,0
|
|
20240531,174200,29421650,9640,9640,9640,9640,0
|
|
20240531,174100,29421650,9640,9640,9640,9640,0
|
|
20240531,174000,29421650,9640,9640,9640,9640,0
|
|
20240531,173900,29421650,9640,9640,9640,9640,0
|
|
20240531,173800,29421650,9640,9640,9640,9640,0
|
|
20240531,173700,29421650,9640,9640,9640,9640,44
|
|
20240531,173600,29421650,9640,9640,9640,9640,0
|
|
20240531,173500,29421650,9640,9640,9640,9640,0
|
|
20240531,173400,29421650,9640,9640,9640,9640,0
|
|
20240531,173300,29421650,9640,9640,9640,9640,0
|
|
20240531,173200,29421650,9640,9640,9640,9640,0
|
|
20240531,173100,29421650,9640,9640,9640,9640,0
|
|
20240531,173000,29421650,9640,9640,9640,9640,0
|
|
20240531,172900,29421650,9640,9640,9640,9640,0
|
|
20240531,172800,29421650,9640,9640,9640,9640,0
|
|
20240531,172700,29421650,9640,9640,9640,9640,0
|
|
20240531,172600,29421650,9640,9640,9640,9640,0
|
|
20240531,172500,29421650,9640,9640,9640,9640,0
|
|
20240531,172400,29421650,9640,9640,9640,9640,0
|
|
20240531,172300,29421650,9640,9640,9640,9640,0
|
|
20240531,172200,29421650,9640,9640,9640,9640,0
|
|
20240531,172100,29421650,9640,9640,9640,9640,0
|
|
20240531,172000,29421650,9640,9640,9640,9640,0
|
|
20240531,171900,29421650,9640,9640,9640,9640,0
|
|
20240531,171800,29421650,9640,9640,9640,9640,0
|
|
20240531,171700,29421650,9640,9640,9640,9640,0
|
|
20240531,171600,29421650,9640,9640,9640,9640,0
|
|
20240531,171500,29421650,9640,9640,9640,9640,0
|
|
20240531,171400,29421650,9640,9640,9640,9640,0
|
|
20240531,171300,29421650,9640,9640,9640,9640,0
|
|
20240531,171200,29421650,9640,9640,9640,9640,0
|
|
20240531,171100,29421650,9640,9640,9640,9640,0
|
|
20240531,171000,29421650,9640,9640,9640,9640,0
|
|
20240531,170900,29421650,9640,9640,9640,9640,0
|
|
20240531,170800,29421650,9640,9640,9640,9640,0
|
|
20240531,170700,29421650,9640,9640,9640,9640,44
|
|
20240531,170600,29421650,9640,9640,9640,9640,0
|
|
20240531,170500,29421650,9640,9640,9640,9640,0
|
|
20240531,170400,29421650,9640,9640,9640,9640,0
|
|
20240531,170300,29421650,9640,9640,9640,9640,0
|
|
20240531,170200,29421650,9640,9640,9640,9640,0
|
|
20240531,170100,29421650,9640,9640,9640,9640,0
|
|
20240531,170000,29421650,9640,9640,9640,9640,0
|
|
20240531,165900,29421650,9640,9640,9640,9640,0
|
|
20240531,165800,29421650,9640,9640,9640,9640,0
|
|
20240531,165700,29421650,9640,9640,9640,9640,0
|
|
20240531,165600,29421650,9640,9640,9640,9640,0
|
|
20240531,165500,29421650,9640,9640,9640,9640,0
|
|
20240531,165400,29421650,9640,9640,9640,9640,0
|
|
20240531,165300,29421650,9640,9640,9640,9640,0
|
|
20240531,165200,29421650,9640,9640,9640,9640,0
|
|
20240531,165100,29421650,9640,9640,9640,9640,0
|
|
20240531,165000,29421650,9640,9640,9640,9640,0
|
|
20240531,164900,29421650,9640,9640,9640,9640,0
|
|
20240531,164800,29421650,9640,9640,9640,9640,0
|
|
20240531,164700,29421650,9640,9640,9640,9640,0
|
|
20240531,164600,29421650,9640,9640,9640,9640,0
|
|
20240531,164500,29421650,9640,9640,9640,9640,0
|
|
20240531,164400,29421650,9640,9640,9640,9640,0
|
|
20240531,164300,29421650,9640,9640,9640,9640,0
|
|
20240531,164200,29421650,9640,9640,9640,9640,0
|
|
20240531,164100,29421650,9640,9640,9640,9640,0
|
|
20240531,164000,29421650,9640,9640,9640,9640,0
|
|
20240531,163900,29421650,9640,9640,9640,9640,0
|
|
20240531,163800,29421650,9640,9640,9640,9640,0
|
|
20240531,163700,29421650,9640,9640,9640,9640,44
|
|
20240531,163600,29421650,9640,9640,9640,9640,0
|
|
20240531,163500,29421650,9640,9640,9640,9640,0
|
|
20240531,163400,29421650,9640,9640,9640,9640,0
|
|
20240531,163300,29421650,9640,9640,9640,9640,0
|
|
20240531,163200,29421650,9640,9640,9640,9640,0
|
|
20240531,163100,29421650,9640,9640,9640,9640,0
|
|
20240531,163000,29421650,9640,9640,9640,9640,0
|
|
20240531,162900,29421650,9640,9640,9640,9640,0
|
|
20240531,162800,29421650,9640,9640,9640,9640,0
|
|
20240531,162700,29421650,9640,9640,9640,9640,0
|
|
20240531,162600,29421650,9640,9640,9640,9640,0
|
|
20240531,162500,29421650,9640,9640,9640,9640,0
|
|
20240531,162400,29421650,9640,9640,9640,9640,0
|
|
20240531,162300,29421650,9640,9640,9640,9640,0
|
|
20240531,162200,29421650,9640,9640,9640,9640,0
|
|
20240531,162100,29421650,9640,9640,9640,9640,0
|
|
20240531,162000,29421650,9640,9640,9640,9640,0
|
|
20240531,161900,29421650,9640,9640,9640,9640,0
|
|
20240531,161800,29421650,9640,9640,9640,9640,0
|
|
20240531,161700,29421650,9640,9640,9640,9640,0
|
|
20240531,161600,29421650,9640,9640,9640,9640,0
|
|
20240531,161500,29421650,9640,9640,9640,9640,0
|
|
20240531,161400,29421650,9640,9640,9640,9640,0
|
|
20240531,161300,29421650,9640,9640,9640,9640,0
|
|
20240531,161200,29421650,9640,9640,9640,9640,0
|
|
20240531,161100,29421650,9640,9640,9640,9640,0
|
|
20240531,161000,29421650,9640,9640,9640,9640,0
|
|
20240531,160900,29421650,9640,9640,9640,9640,0
|
|
20240531,160800,29421650,9640,9640,9640,9640,0
|
|
20240531,160700,29421650,9640,9640,9640,9640,44
|
|
20240531,160600,29421650,9640,9640,9640,9640,0
|
|
20240531,160500,29421650,9640,9640,9640,9640,0
|
|
20240531,160400,29421650,9640,9640,9640,9640,0
|
|
20240531,160300,29421650,9640,9640,9640,9640,0
|
|
20240531,160200,29421650,9640,9640,9640,9640,0
|
|
20240531,160100,29421650,9640,9640,9640,9640,0
|
|
20240531,160000,29421650,9640,9640,9640,9640,0
|
|
20240531,155900,29421650,9640,9640,9640,9640,0
|
|
20240531,155800,29421650,9640,9640,9640,9640,0
|
|
20240531,155700,29421650,9640,9640,9640,9640,0
|
|
20240531,155600,29421650,9640,9640,9640,9640,0
|
|
20240531,155500,29421650,9640,9640,9640,9640,0
|
|
20240531,155400,29421650,9640,9640,9640,9640,0
|
|
20240531,155300,29421650,9640,9640,9640,9640,0
|
|
20240531,155200,29421650,9640,9640,9640,9640,0
|
|
20240531,155100,29421650,9640,9640,9640,9640,0
|
|
20240531,155000,29421650,9640,9640,9640,9640,0
|
|
20240531,154900,29421650,9640,9640,9640,9640,0
|
|
20240531,154800,29421650,9640,9640,9640,9640,0
|
|
20240531,154700,29421650,9640,9640,9640,9640,0
|
|
20240531,154600,29421650,9640,9640,9640,9640,0
|
|
20240531,154500,29421650,9640,9640,9640,9640,0
|
|
20240531,154400,29421650,9640,9640,9640,9640,0
|
|
20240531,154300,29421650,9640,9640,9640,9640,0
|
|
20240531,154200,29421650,9640,9640,9640,9640,0
|
|
20240531,154100,29421650,9640,9640,9640,9640,0
|
|
20240531,154000,29421650,9640,9640,9640,9640,0
|
|
20240531,153900,29421650,9640,9640,9640,9640,0
|
|
20240531,153800,29421650,9640,9640,9640,9640,0
|
|
20240531,153700,29421650,9640,9640,9640,9640,44
|
|
20240531,153600,29421650,9640,9640,9640,9640,0
|
|
20240531,153500,29421650,9640,9640,9640,9640,0
|
|
20240531,153400,29421650,9640,9640,9640,9640,0
|
|
20240531,153300,29421650,9640,9640,9640,9640,0
|
|
20240531,153200,29421650,9640,9640,9640,9640,0
|
|
20240531,153100,29421650,9640,9640,9640,9640,0
|
|
20240531,153000,29421650,9640,9640,9640,9640,44
|
|
20240531,152900,28997490,9620,9620,9620,9620,0
|
|
20240531,152800,28997490,9620,9620,9620,9620,0
|
|
20240531,152700,28997490,9620,9620,9620,9620,0
|
|
20240531,152600,28997490,9620,9620,9620,9620,0
|
|
20240531,152500,28997490,9620,9620,9620,9620,0
|
|
20240531,152400,28997490,9620,9620,9620,9620,0
|
|
20240531,152300,28997490,9620,9620,9620,9620,0
|
|
20240531,152200,28997490,9620,9620,9620,9620,0
|
|
20240531,152100,28997490,9620,9620,9620,9620,0
|
|
20240531,152000,28997490,9620,9620,9620,9620,0
|
|
20240531,151900,28997490,9620,9620,9620,9620,1
|
|
20240531,151800,28987870,9630,9630,9630,9630,0
|
|
20240531,151700,28987870,9630,9620,9630,9620,21
|
|
20240531,151600,28785650,9620,9620,9620,9620,185
|
|
20240531,151500,27005950,9620,9620,9620,9620,29
|
|
20240531,151400,26726970,9620,9620,9620,9620,1
|
|
20240531,151300,26717350,9620,9620,9620,9620,0
|
|
20240531,151200,26717350,9620,9620,9630,9620,10
|
|
20240531,151100,26621100,9620,9620,9620,9620,12
|
|
20240531,151000,26505660,9620,9620,9620,9620,23
|
|
20240531,150900,26284400,9620,9620,9620,9620,0
|
|
20240531,150800,26284400,9620,9620,9620,9620,1
|
|
20240531,150700,26274780,9620,9620,9620,9620,0
|
|
20240531,150600,26274780,9620,9620,9620,9620,53
|
|
20240531,150500,25764920,9620,9620,9620,9620,1
|
|
20240531,150400,25755300,9620,9620,9620,9620,0
|
|
20240531,150300,25755300,9620,9620,9620,9620,2
|
|
20240531,150200,25736060,9620,9620,9620,9620,27
|
|
20240531,150100,25476320,9620,9620,9620,9620,1
|
|
20240531,150000,25466700,9620,9620,9620,9620,0
|
|
20240531,145900,25466700,9620,9620,9620,9620,0
|
|
20240531,145800,25466700,9620,9620,9620,9620,0
|
|
20240531,145700,25466700,9620,9620,9620,9620,0
|
|
20240531,145600,25466700,9620,9620,9620,9620,1
|
|
20240531,145500,25457080,9620,9620,9620,9620,0
|
|
20240531,145400,25457080,9620,9620,9620,9620,0
|
|
20240531,145300,25457080,9620,9620,9620,9620,0
|
|
20240531,145200,25457080,9620,9620,9620,9620,0
|
|
20240531,145100,25457080,9620,9630,9630,9620,4
|
|
20240531,145000,25418570,9620,9620,9620,9620,18
|
|
20240531,144900,25245410,9620,9620,9620,9620,0
|
|
20240531,144800,25245410,9620,9620,9620,9620,0
|
|
20240531,144700,25245410,9620,9620,9620,9620,0
|
|
20240531,144600,25245410,9620,9620,9620,9620,6
|
|
20240531,144500,25187690,9620,9620,9620,9620,31
|
|
20240531,144400,24889470,9630,9630,9630,9630,0
|
|
20240531,144300,24889470,9630,9630,9630,9630,0
|
|
20240531,144200,24889470,9630,9630,9630,9630,0
|
|
20240531,144100,24889470,9630,9630,9630,9630,0
|
|
20240531,144000,24889470,9630,9630,9630,9630,0
|
|
20240531,143900,24889470,9630,9630,9630,9630,0
|
|
20240531,143800,24889470,9630,9630,9630,9630,0
|
|
20240531,143700,24889470,9630,9630,9630,9630,0
|
|
20240531,143600,24889470,9630,9630,9630,9630,0
|
|
20240531,143500,24889470,9630,9630,9630,9630,0
|
|
20240531,143400,24889470,9630,9630,9630,9630,0
|
|
20240531,143300,24889470,9630,9630,9630,9630,0
|
|
20240531,143200,24889470,9630,9630,9630,9630,20
|
|
20240531,143100,24696870,9620,9620,9620,9620,0
|
|
20240531,143000,24696870,9620,9620,9620,9620,0
|
|
20240531,142900,24696870,9620,9620,9620,9620,0
|
|
20240531,142800,24696870,9620,9620,9620,9620,51
|
|
20240531,142700,24206250,9620,9620,9620,9620,0
|
|
20240531,142600,24206250,9620,9620,9620,9620,4
|
|
20240531,142500,24167770,9620,9620,9620,9620,53
|
|
20240531,142400,23657910,9620,9620,9620,9620,0
|
|
20240531,142300,23657910,9620,9620,9620,9620,0
|
|
20240531,142200,23657910,9620,9620,9620,9620,0
|
|
20240531,142100,23657910,9620,9620,9620,9620,0
|
|
20240531,142000,23657910,9620,9620,9620,9620,14
|
|
20240531,141900,23523230,9620,9620,9620,9620,0
|
|
20240531,141800,23523230,9620,9620,9620,9620,0
|
|
20240531,141700,23523230,9620,9620,9620,9620,0
|
|
20240531,141600,23523230,9620,9620,9620,9620,0
|
|
20240531,141500,23523230,9620,9620,9620,9620,0
|
|
20240531,141400,23523230,9620,9620,9620,9620,0
|
|
20240531,141300,23523230,9620,9620,9620,9620,0
|
|
20240531,141200,23523230,9620,9630,9630,9620,1000
|
|
20240531,141100,13895120,9630,9630,9630,9630,0
|
|
20240531,141000,13895120,9630,9630,9630,9630,0
|
|
20240531,140900,13895120,9630,9640,9640,9630,25
|
|
20240531,140800,13654170,9630,9630,9630,9630,0
|
|
20240531,140700,13654170,9630,9630,9630,9630,0
|
|
20240531,140600,13654170,9630,9630,9630,9630,0
|
|
20240531,140500,13654170,9630,9630,9630,9630,0
|
|
20240531,140400,13654170,9630,9630,9630,9630,0
|
|
20240531,140300,13654170,9630,9630,9630,9630,0
|
|
20240531,140200,13654170,9630,9630,9630,9630,13
|
|
20240531,140100,13528980,9630,9630,9630,9630,15
|
|
20240531,140000,13384530,9630,9640,9640,9630,12
|
|
20240531,135900,13268870,9630,9630,9630,9630,0
|
|
20240531,135800,13268870,9630,9630,9630,9630,0
|
|
20240531,135700,13268870,9630,9630,9630,9630,0
|
|
20240531,135600,13268870,9630,9630,9630,9630,0
|
|
20240531,135500,13268870,9630,9630,9630,9630,0
|
|
20240531,135400,13268870,9630,9630,9630,9630,0
|
|
20240531,135300,13268870,9630,9630,9630,9630,0
|
|
20240531,135200,13268870,9630,9630,9630,9630,0
|
|
20240531,135100,13268870,9630,9630,9630,9630,0
|
|
20240531,135000,13268870,9630,9630,9630,9630,0
|
|
20240531,134900,13268870,9630,9630,9630,9630,0
|
|
20240531,134800,13268870,9630,9630,9630,9630,0
|
|
20240531,134700,13268870,9630,9630,9630,9630,0
|
|
20240531,134600,13268870,9630,9630,9630,9630,0
|
|
20240531,134500,13268870,9630,9630,9630,9630,0
|
|
20240531,134400,13268870,9630,9630,9630,9630,0
|
|
20240531,134300,13268870,9630,9630,9630,9630,0
|
|
20240531,134200,13268870,9630,9630,9630,9630,0
|
|
20240531,134100,13268870,9630,9630,9630,9630,0
|
|
20240531,134000,13268870,9630,9630,9630,9630,0
|
|
20240531,133900,13268870,9630,9630,9630,9630,0
|
|
20240531,133800,13268870,9630,9630,9630,9630,0
|
|
20240531,133700,13268870,9630,9630,9630,9630,0
|
|
20240531,133600,13268870,9630,9630,9630,9630,0
|
|
20240531,133500,13268870,9630,9630,9630,9630,0
|
|
20240531,133400,13268870,9630,9630,9630,9630,0
|
|
20240531,133300,13268870,9630,9630,9630,9630,0
|
|
20240531,133200,13268870,9630,9630,9630,9630,0
|
|
20240531,133100,13268870,9630,9630,9630,9630,0
|
|
20240531,133000,13268870,9630,9630,9630,9630,0
|
|
20240531,132900,13268870,9630,9630,9630,9630,0
|
|
20240531,132800,13268870,9630,9630,9630,9630,0
|
|
20240531,132700,13268870,9630,9630,9630,9630,0
|
|
20240531,132600,13268870,9630,9630,9630,9630,0
|
|
20240531,132500,13268870,9630,9630,9630,9630,0
|
|
20240531,132400,13268870,9630,9630,9630,9630,0
|
|
20240531,132300,13268870,9630,9630,9630,9630,1
|
|
20240531,132200,13259240,9640,9640,9640,9640,2
|
|
20240531,132100,13239960,9630,9630,9630,9630,0
|
|
20240531,132000,13239960,9630,9630,9630,9630,0
|
|
20240531,131900,13239960,9630,9630,9630,9630,0
|
|
20240531,131800,13239960,9630,9630,9630,9630,0
|
|
20240531,131700,13239960,9630,9630,9630,9630,0
|
|
20240531,131600,13239960,9630,9630,9630,9630,0
|
|
20240531,131500,13239960,9630,9630,9630,9630,40
|
|
20240531,131400,12854760,9630,9630,9630,9630,0
|
|
20240531,131300,12854760,9630,9630,9630,9630,0
|
|
20240531,131200,12854760,9630,9630,9630,9630,0
|
|
20240531,131100,12854760,9630,9630,9630,9630,0
|
|
20240531,131000,12854760,9630,9630,9630,9630,43
|
|
20240531,130900,12440670,9640,9640,9640,9640,0
|
|
20240531,130800,12440670,9640,9640,9640,9640,0
|
|
20240531,130700,12440670,9640,9640,9640,9640,0
|
|
20240531,130600,12440670,9640,9640,9640,9640,0
|
|
20240531,130500,12440670,9640,9640,9640,9640,0
|
|
20240531,130400,12440670,9640,9640,9640,9640,0
|
|
20240531,130300,12440670,9640,9640,9640,9640,0
|
|
20240531,130200,12440670,9640,9640,9640,9640,0
|
|
20240531,130100,12440670,9640,9640,9640,9640,0
|
|
20240531,130000,12440670,9640,9640,9640,9640,0
|
|
20240531,125900,12440670,9640,9640,9640,9640,0
|
|
20240531,125800,12440670,9640,9640,9640,9640,0
|
|
20240531,125700,12440670,9640,9640,9640,9640,0
|
|
20240531,125600,12440670,9640,9640,9640,9640,0
|
|
20240531,125500,12440670,9640,9640,9640,9640,0
|
|
20240531,125400,12440670,9640,9640,9640,9640,0
|
|
20240531,125300,12440670,9640,9640,9640,9640,0
|
|
20240531,125200,12440670,9640,9640,9640,9640,1
|
|
20240531,125100,12431030,9640,9640,9640,9640,0
|
|
20240531,125000,12431030,9640,9640,9640,9640,0
|
|
20240531,124900,12431030,9640,9640,9640,9640,0
|
|
20240531,124800,12431030,9640,9640,9640,9640,2
|
|
20240531,124700,12411750,9630,9630,9630,9630,0
|
|
20240531,124600,12411750,9630,9630,9630,9630,0
|
|
20240531,124500,12411750,9630,9630,9630,9630,0
|
|
20240531,124400,12411750,9630,9630,9630,9630,0
|
|
20240531,124300,12411750,9630,9630,9630,9630,0
|
|
20240531,124200,12411750,9630,9630,9630,9630,0
|
|
20240531,124100,12411750,9630,9630,9630,9630,0
|
|
20240531,124000,12411750,9630,9630,9630,9630,0
|
|
20240531,123900,12411750,9630,9630,9630,9630,0
|
|
20240531,123800,12411750,9630,9630,9630,9630,0
|
|
20240531,123700,12411750,9630,9630,9630,9630,11
|
|
20240531,123600,12305820,9630,9630,9630,9630,0
|
|
20240531,123500,12305820,9630,9630,9630,9630,0
|
|
20240531,123400,12305820,9630,9630,9630,9630,64
|
|
20240531,123300,11689500,9630,9630,9630,9630,0
|
|
20240531,123200,11689500,9630,9630,9630,9630,0
|
|
20240531,123100,11689500,9630,9630,9630,9630,0
|
|
20240531,123000,11689500,9630,9630,9630,9630,0
|
|
20240531,122900,11689500,9630,9630,9630,9630,0
|
|
20240531,122800,11689500,9630,9630,9630,9630,0
|
|
20240531,122700,11689500,9630,9630,9630,9630,0
|
|
20240531,122600,11689500,9630,9630,9630,9630,0
|
|
20240531,122500,11689500,9630,9630,9630,9630,93
|
|
20240531,122400,10793910,9630,9630,9630,9630,1
|
|
20240531,122300,10784280,9630,9630,9630,9630,7
|
|
20240531,122200,10716870,9630,9630,9630,9630,0
|
|
20240531,122100,10716870,9630,9630,9630,9630,0
|
|
20240531,122000,10716870,9630,9630,9630,9630,0
|
|
20240531,121900,10716870,9630,9630,9630,9630,0
|
|
20240531,121800,10716870,9630,9630,9630,9630,0
|
|
20240531,121700,10716870,9630,9630,9630,9630,0
|
|
20240531,121600,10716870,9630,9630,9630,9630,0
|
|
20240531,121500,10716870,9630,9630,9630,9630,0
|
|
20240531,121400,10716870,9630,9630,9630,9630,0
|
|
20240531,121300,10716870,9630,9630,9630,9630,3
|
|
20240531,121200,10687980,9630,9630,9630,9630,11
|
|
20240531,121100,10582050,9630,9630,9630,9630,0
|
|
20240531,121000,10582050,9630,9630,9630,9630,0
|
|
20240531,120900,10582050,9630,9630,9630,9630,0
|
|
20240531,120800,10582050,9630,9630,9630,9630,254
|
|
20240531,120700,8136030,9620,9620,9620,9620,0
|
|
20240531,120600,8136030,9620,9620,9620,9620,0
|
|
20240531,120500,8136030,9620,9620,9620,9620,0
|
|
20240531,120400,8136030,9620,9630,9630,9620,37
|
|
20240531,120300,7779790,9620,9620,9620,9620,1
|
|
20240531,120200,7770170,9620,9620,9620,9620,2
|
|
20240531,120100,7750930,9620,9620,9620,9620,0
|
|
20240531,120000,7750930,9620,9620,9620,9620,0
|
|
20240531,115900,7750930,9620,9620,9620,9620,0
|
|
20240531,115800,7750930,9620,9620,9620,9620,0
|
|
20240531,115700,7750930,9620,9620,9620,9620,0
|
|
20240531,115600,7750930,9620,9620,9620,9620,0
|
|
20240531,115500,7750930,9620,9620,9620,9620,9
|
|
20240531,115400,7664350,9620,9620,9620,9620,39
|
|
20240531,115300,7289170,9620,9620,9620,9620,0
|
|
20240531,115200,7289170,9620,9620,9620,9620,0
|
|
20240531,115100,7289170,9620,9620,9620,9620,0
|
|
20240531,115000,7289170,9620,9620,9620,9620,0
|
|
20240531,114900,7289170,9620,9620,9620,9620,0
|
|
20240531,114800,7289170,9620,9620,9620,9620,0
|
|
20240531,114700,7289170,9620,9620,9620,9620,3
|
|
20240531,114600,7260310,9630,9630,9630,9630,10
|
|
20240531,114500,7164010,9630,9630,9630,9630,1
|
|
20240531,114400,7154380,9620,9620,9620,9620,0
|
|
20240531,114300,7154380,9620,9620,9620,9620,0
|
|
20240531,114200,7154380,9620,9620,9620,9620,0
|
|
20240531,114100,7154380,9620,9620,9620,9620,0
|
|
20240531,114000,7154380,9620,9620,9620,9620,0
|
|
20240531,113900,7154380,9620,9620,9620,9620,0
|
|
20240531,113800,7154380,9620,9620,9620,9620,0
|
|
20240531,113700,7154380,9620,9620,9620,9620,0
|
|
20240531,113600,7154380,9620,9620,9620,9620,0
|
|
20240531,113500,7154380,9620,9620,9620,9620,0
|
|
20240531,113400,7154380,9620,9620,9620,9620,0
|
|
20240531,113300,7154380,9620,9620,9620,9620,0
|
|
20240531,113200,7154380,9620,9620,9620,9620,0
|
|
20240531,113100,7154380,9620,9620,9620,9620,0
|
|
20240531,113000,7154380,9620,9620,9620,9620,0
|
|
20240531,112900,7154380,9620,9620,9620,9620,0
|
|
20240531,112800,7154380,9620,9620,9620,9620,0
|
|
20240531,112700,7154380,9620,9620,9620,9620,0
|
|
20240531,112600,7154380,9620,9620,9620,9620,0
|
|
20240531,112500,7154380,9620,9620,9620,9620,0
|
|
20240531,112400,7154380,9620,9620,9620,9620,0
|
|
20240531,112300,7154380,9620,9620,9620,9620,0
|
|
20240531,112200,7154380,9620,9620,9620,9620,0
|
|
20240531,112100,7154380,9620,9620,9620,9620,0
|
|
20240531,112000,7154380,9620,9620,9620,9620,0
|
|
20240531,111900,7154380,9620,9620,9620,9620,0
|
|
20240531,111800,7154380,9620,9620,9620,9620,0
|
|
20240531,111700,7154380,9620,9620,9620,9620,0
|
|
20240531,111600,7154380,9620,9620,9620,9620,0
|
|
20240531,111500,7154380,9620,9620,9620,9620,0
|
|
20240531,111400,7154380,9620,9620,9620,9620,0
|
|
20240531,111300,7154380,9620,9620,9620,9620,0
|
|
20240531,111200,7154380,9620,9620,9620,9620,0
|
|
20240531,111100,7154380,9620,9620,9620,9620,0
|
|
20240531,111000,7154380,9620,9620,9620,9620,0
|
|
20240531,110900,7154380,9620,9620,9620,9620,0
|
|
20240531,110800,7154380,9620,9620,9620,9620,0
|
|
20240531,110700,7154380,9620,9620,9620,9620,0
|
|
20240531,110600,7154380,9620,9620,9620,9620,0
|
|
20240531,110500,7154380,9620,9620,9620,9620,15
|
|
20240531,110400,7010080,9620,9620,9620,9620,0
|
|
20240531,110300,7010080,9620,9620,9620,9620,0
|
|
20240531,110200,7010080,9620,9620,9620,9620,0
|
|
20240531,110100,7010080,9620,9620,9620,9620,0
|
|
20240531,110000,7010080,9620,9620,9620,9620,0
|
|
20240531,105900,7010080,9620,9620,9620,9620,0
|
|
20240531,105800,7010080,9620,9620,9620,9620,0
|
|
20240531,105700,7010080,9620,9620,9620,9620,0
|
|
20240531,105600,7010080,9620,9620,9620,9620,0
|
|
20240531,105500,7010080,9620,9620,9620,9620,1
|
|
20240531,105400,7000460,9620,9620,9620,9620,0
|
|
20240531,105300,7000460,9620,9620,9620,9620,0
|
|
20240531,105200,7000460,9620,9620,9620,9620,0
|
|
20240531,105100,7000460,9620,9620,9620,9620,0
|
|
20240531,105000,7000460,9620,9620,9620,9620,0
|
|
20240531,104900,7000460,9620,9620,9620,9620,0
|
|
20240531,104800,7000460,9620,9620,9620,9620,0
|
|
20240531,104700,7000460,9620,9620,9620,9620,0
|
|
20240531,104600,7000460,9620,9620,9620,9620,0
|
|
20240531,104500,7000460,9620,9620,9620,9620,0
|
|
20240531,104400,7000460,9620,9620,9620,9620,0
|
|
20240531,104300,7000460,9620,9620,9620,9620,0
|
|
20240531,104200,7000460,9620,9620,9620,9620,9
|
|
20240531,104100,6913880,9620,9620,9620,9620,0
|
|
20240531,104000,6913880,9620,9620,9620,9620,0
|
|
20240531,103900,6913880,9620,9620,9620,9620,3
|
|
20240531,103800,6885020,9630,9630,9630,9630,62
|
|
20240531,103700,6287960,9630,9630,9630,9630,0
|
|
20240531,103600,6287960,9630,9630,9630,9630,1
|
|
20240531,103500,6278330,9640,9640,9640,9640,0
|
|
20240531,103400,6278330,9640,9640,9640,9640,0
|
|
20240531,103300,6278330,9640,9640,9640,9640,0
|
|
20240531,103200,6278330,9640,9640,9640,9640,0
|
|
20240531,103100,6278330,9640,9640,9640,9640,0
|
|
20240531,103000,6278330,9640,9640,9640,9640,0
|
|
20240531,102900,6278330,9640,9640,9640,9640,0
|
|
20240531,102800,6278330,9640,9640,9640,9640,0
|
|
20240531,102700,6278330,9640,9640,9640,9640,0
|
|
20240531,102600,6278330,9640,9640,9640,9640,0
|
|
20240531,102500,6278330,9640,9640,9640,9640,0
|
|
20240531,102400,6278330,9640,9640,9640,9640,1
|
|
20240531,102300,6268690,9640,9640,9640,9640,0
|
|
20240531,102200,6268690,9640,9640,9640,9640,0
|
|
20240531,102100,6268690,9640,9640,9640,9640,0
|
|
20240531,102000,6268690,9640,9640,9640,9640,0
|
|
20240531,101900,6268690,9640,9640,9640,9640,0
|
|
20240531,101800,6268690,9640,9640,9640,9640,0
|
|
20240531,101700,6268690,9640,9640,9640,9640,2
|
|
20240531,101600,6249410,9640,9640,9640,9640,1
|
|
20240531,101500,6239770,9630,9630,9630,9630,0
|
|
20240531,101400,6239770,9630,9630,9630,9630,0
|
|
20240531,101300,6239770,9630,9630,9630,9630,0
|
|
20240531,101200,6239770,9630,9630,9630,9630,0
|
|
20240531,101100,6239770,9630,9630,9630,9630,0
|
|
20240531,101000,6239770,9630,9630,9630,9630,0
|
|
20240531,100900,6239770,9630,9630,9630,9630,0
|
|
20240531,100800,6239770,9630,9630,9630,9630,0
|
|
20240531,100700,6239770,9630,9630,9630,9630,0
|
|
20240531,100600,6239770,9630,9630,9630,9630,0
|
|
20240531,100500,6239770,9630,9630,9630,9630,0
|
|
20240531,100400,6239770,9630,9630,9630,9630,0
|
|
20240531,100300,6239770,9630,9630,9630,9630,0
|
|
20240531,100200,6239770,9630,9630,9630,9630,0
|
|
20240531,100100,6239770,9630,9630,9630,9630,0
|
|
20240531,100000,6239770,9630,9630,9630,9630,0
|
|
20240531,095900,6239770,9630,9630,9630,9630,0
|
|
20240531,095800,6239770,9630,9630,9630,9630,0
|
|
20240531,095700,6239770,9630,9630,9630,9630,0
|
|
20240531,095600,6239770,9630,9630,9630,9630,0
|
|
20240531,095500,6239770,9630,9630,9630,9630,12
|
|
20240531,095400,6124210,9640,9640,9640,9640,0
|
|
20240531,095300,6124210,9640,9640,9640,9640,1
|
|
20240531,095200,6114570,9630,9630,9630,9630,0
|
|
20240531,095100,6114570,9630,9630,9630,9630,0
|
|
20240531,095000,6114570,9630,9630,9630,9630,0
|
|
20240531,094900,6114570,9630,9630,9630,9630,0
|
|
20240531,094800,6114570,9630,9640,9640,9630,12
|
|
20240531,094700,5998980,9650,9650,9650,9650,0
|
|
20240531,094600,5998980,9650,9650,9650,9650,0
|
|
20240531,094500,5998980,9650,9650,9650,9650,3
|
|
20240531,094400,5970030,9700,9700,9700,9700,0
|
|
20240531,094300,5970030,9700,9660,9700,9660,2
|
|
20240531,094200,5950670,9660,9660,9660,9660,0
|
|
20240531,094100,5950670,9660,9660,9700,9660,16
|
|
20240531,094000,5795830,9710,9710,9710,9710,2
|
|
20240531,093900,5776410,9750,9750,9750,9750,0
|
|
20240531,093800,5776410,9750,9750,9750,9750,0
|
|
20240531,093700,5776410,9750,9750,9750,9750,1
|
|
20240531,093600,5766660,9620,9620,9620,9620,0
|
|
20240531,093500,5766660,9620,9620,9620,9620,0
|
|
20240531,093400,5766660,9620,9620,9620,9620,0
|
|
20240531,093300,5766660,9620,9620,9620,9620,0
|
|
20240531,093200,5766660,9620,9620,9620,9620,0
|
|
20240531,093100,5766660,9620,9620,9620,9620,0
|
|
20240531,093000,5766660,9620,9620,9620,9620,0
|
|
20240531,092900,5766660,9620,9620,9620,9620,0
|
|
20240531,092800,5766660,9620,9620,9620,9620,0
|
|
20240531,092700,5766660,9620,9620,9620,9620,0
|
|
20240531,092600,5766660,9620,9620,9620,9620,0
|
|
20240531,092500,5766660,9620,9620,9620,9620,0
|
|
20240531,092400,5766660,9620,9620,9620,9620,0
|
|
20240531,092300,5766660,9620,9620,9620,9620,0
|
|
20240531,092200,5766660,9620,9620,9620,9620,0
|
|
20240531,092100,5766660,9620,9670,9670,9620,375
|
|
20240531,092000,2144330,9670,9670,9670,9670,0
|
|
20240531,091900,2144330,9670,9670,9670,9670,0
|
|
20240531,091800,2144330,9670,9670,9670,9670,0
|
|
20240531,091700,2144330,9670,9670,9670,9670,29
|
|
20240531,091600,1863900,9660,9660,9660,9660,0
|
|
20240531,091500,1863900,9660,9660,9660,9660,0
|
|
20240531,091400,1863900,9660,9660,9660,9660,0
|
|
20240531,091300,1863900,9660,9660,9660,9660,0
|
|
20240531,091200,1863900,9660,9660,9660,9660,0
|
|
20240531,091100,1863900,9660,9660,9660,9660,0
|
|
20240531,091000,1863900,9660,9660,9660,9660,0
|
|
20240531,090900,1863900,9660,9660,9660,9660,0
|
|
20240531,090800,1863900,9660,9660,9660,9660,0
|
|
20240531,090700,1863900,9660,9660,9660,9660,0
|
|
20240531,090600,1863900,9660,9660,9660,9660,0
|
|
20240531,090500,1863900,9660,9660,9660,9660,0
|
|
20240531,090400,1863900,9660,9660,9660,9660,0
|
|
20240531,090300,1863900,9660,9660,9660,9660,180
|
|
20240531,090200,125100,9600,9600,9600,9600,0
|
|
20240531,090100,125100,9600,9600,9600,9600,0
|
|
20240531,090000,125100,9600,9660,9660,9600,13
|