589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184600,55805210,6180,6180,6180,6180,155
|
|
20240531,184500,55805210,6180,6180,6180,6180,0
|
|
20240531,184400,55805210,6180,6180,6180,6180,0
|
|
20240531,184300,55805210,6180,6180,6180,6180,0
|
|
20240531,184200,55805210,6180,6180,6180,6180,0
|
|
20240531,184100,55805210,6180,6180,6180,6180,0
|
|
20240531,184000,55805210,6180,6180,6180,6180,0
|
|
20240531,183900,55805210,6180,6180,6180,6180,0
|
|
20240531,183800,55805210,6180,6180,6180,6180,0
|
|
20240531,183700,55805210,6180,6180,6180,6180,0
|
|
20240531,183600,55805210,6180,6180,6180,6180,0
|
|
20240531,183500,55805210,6180,6180,6180,6180,0
|
|
20240531,183400,55805210,6180,6180,6180,6180,0
|
|
20240531,183300,55805210,6180,6180,6180,6180,0
|
|
20240531,183200,55805210,6180,6180,6180,6180,0
|
|
20240531,183100,55805210,6180,6180,6180,6180,0
|
|
20240531,183000,55805210,6180,6180,6180,6180,0
|
|
20240531,182900,55805210,6180,6180,6180,6180,0
|
|
20240531,182800,55805210,6180,6180,6180,6180,0
|
|
20240531,182700,55805210,6180,6180,6180,6180,0
|
|
20240531,182600,55805210,6180,6180,6180,6180,0
|
|
20240531,182500,55805210,6180,6180,6180,6180,0
|
|
20240531,182400,55805210,6180,6180,6180,6180,0
|
|
20240531,182300,55805210,6180,6180,6180,6180,0
|
|
20240531,182200,55805210,6180,6180,6180,6180,0
|
|
20240531,182100,55805210,6180,6180,6180,6180,0
|
|
20240531,182000,55805210,6180,6180,6180,6180,0
|
|
20240531,181900,55805210,6180,6180,6180,6180,0
|
|
20240531,181800,55805210,6180,6180,6180,6180,0
|
|
20240531,181700,55805210,6180,6180,6180,6180,0
|
|
20240531,181600,55805210,6180,6180,6180,6180,155
|
|
20240531,181500,55805210,6180,6180,6180,6180,0
|
|
20240531,181400,55805210,6180,6180,6180,6180,0
|
|
20240531,181300,55805210,6180,6180,6180,6180,0
|
|
20240531,181200,55805210,6180,6180,6180,6180,0
|
|
20240531,181100,55805210,6180,6180,6180,6180,0
|
|
20240531,181000,55805210,6180,6180,6180,6180,0
|
|
20240531,180900,55805210,6180,6180,6180,6180,0
|
|
20240531,180800,55805210,6180,6180,6180,6180,0
|
|
20240531,180700,55805210,6180,6180,6180,6180,0
|
|
20240531,180600,55805210,6180,6180,6180,6180,0
|
|
20240531,180500,55805210,6180,6180,6180,6180,0
|
|
20240531,180400,55805210,6180,6180,6180,6180,0
|
|
20240531,180300,55805210,6180,6180,6180,6180,0
|
|
20240531,180200,55805210,6180,6180,6180,6180,0
|
|
20240531,180100,55805210,6180,6180,6180,6180,0
|
|
20240531,180000,55805210,6180,6180,6180,6180,0
|
|
20240531,175900,55805210,6180,6180,6180,6180,0
|
|
20240531,175800,55805210,6180,6180,6180,6180,0
|
|
20240531,175700,55805210,6180,6180,6180,6180,0
|
|
20240531,175600,55805210,6180,6180,6180,6180,0
|
|
20240531,175500,55805210,6180,6180,6180,6180,0
|
|
20240531,175400,55805210,6180,6180,6180,6180,0
|
|
20240531,175300,55805210,6180,6180,6180,6180,0
|
|
20240531,175200,55805210,6180,6180,6180,6180,0
|
|
20240531,175100,55805210,6180,6180,6180,6180,0
|
|
20240531,175000,55805210,6180,6180,6180,6180,0
|
|
20240531,174900,55805210,6180,6180,6180,6180,0
|
|
20240531,174800,55805210,6180,6180,6180,6180,0
|
|
20240531,174700,55805210,6180,6180,6180,6180,0
|
|
20240531,174600,55805210,6180,6180,6180,6180,155
|
|
20240531,174500,55805210,6180,6180,6180,6180,0
|
|
20240531,174400,55805210,6180,6180,6180,6180,0
|
|
20240531,174300,55805210,6180,6180,6180,6180,0
|
|
20240531,174200,55805210,6180,6180,6180,6180,0
|
|
20240531,174100,55805210,6180,6180,6180,6180,0
|
|
20240531,174000,55805210,6180,6180,6180,6180,0
|
|
20240531,173900,55805210,6180,6180,6180,6180,0
|
|
20240531,173800,55805210,6180,6180,6180,6180,0
|
|
20240531,173700,55805210,6180,6180,6180,6180,0
|
|
20240531,173600,55805210,6180,6180,6180,6180,0
|
|
20240531,173500,55805210,6180,6180,6180,6180,0
|
|
20240531,173400,55805210,6180,6180,6180,6180,0
|
|
20240531,173300,55805210,6180,6180,6180,6180,0
|
|
20240531,173200,55805210,6180,6180,6180,6180,0
|
|
20240531,173100,55805210,6180,6180,6180,6180,0
|
|
20240531,173000,55805210,6180,6180,6180,6180,0
|
|
20240531,172900,55805210,6180,6180,6180,6180,0
|
|
20240531,172800,55805210,6180,6180,6180,6180,0
|
|
20240531,172700,55805210,6180,6180,6180,6180,0
|
|
20240531,172600,55805210,6180,6180,6180,6180,0
|
|
20240531,172500,55805210,6180,6180,6180,6180,0
|
|
20240531,172400,55805210,6180,6180,6180,6180,0
|
|
20240531,172300,55805210,6180,6180,6180,6180,0
|
|
20240531,172200,55805210,6180,6180,6180,6180,0
|
|
20240531,172100,55805210,6180,6180,6180,6180,0
|
|
20240531,172000,55805210,6180,6180,6180,6180,0
|
|
20240531,171900,55805210,6180,6180,6180,6180,0
|
|
20240531,171800,55805210,6180,6180,6180,6180,0
|
|
20240531,171700,55805210,6180,6180,6180,6180,0
|
|
20240531,171600,55805210,6180,6180,6180,6180,155
|
|
20240531,171500,55805210,6180,6180,6180,6180,0
|
|
20240531,171400,55805210,6180,6180,6180,6180,0
|
|
20240531,171300,55805210,6180,6180,6180,6180,0
|
|
20240531,171200,55805210,6180,6180,6180,6180,0
|
|
20240531,171100,55805210,6180,6180,6180,6180,0
|
|
20240531,171000,55805210,6180,6180,6180,6180,0
|
|
20240531,170900,55805210,6180,6180,6180,6180,0
|
|
20240531,170800,55805210,6180,6180,6180,6180,0
|
|
20240531,170700,55805210,6180,6180,6180,6180,0
|
|
20240531,170600,55805210,6180,6180,6180,6180,0
|
|
20240531,170500,55805210,6180,6180,6180,6180,0
|
|
20240531,170400,55805210,6180,6180,6180,6180,0
|
|
20240531,170300,55805210,6180,6180,6180,6180,0
|
|
20240531,170200,55805210,6180,6180,6180,6180,0
|
|
20240531,170100,55805210,6180,6180,6180,6180,0
|
|
20240531,170000,55805210,6180,6180,6180,6180,0
|
|
20240531,165900,55805210,6180,6180,6180,6180,0
|
|
20240531,165800,55805210,6180,6180,6180,6180,0
|
|
20240531,165700,55805210,6180,6180,6180,6180,0
|
|
20240531,165600,55805210,6180,6180,6180,6180,0
|
|
20240531,165500,55805210,6180,6180,6180,6180,0
|
|
20240531,165400,55805210,6180,6180,6180,6180,0
|
|
20240531,165300,55805210,6180,6180,6180,6180,0
|
|
20240531,165200,55805210,6180,6180,6180,6180,0
|
|
20240531,165100,55805210,6180,6180,6180,6180,0
|
|
20240531,165000,55805210,6180,6180,6180,6180,0
|
|
20240531,164900,55805210,6180,6180,6180,6180,0
|
|
20240531,164800,55805210,6180,6180,6180,6180,0
|
|
20240531,164700,55805210,6180,6180,6180,6180,0
|
|
20240531,164600,55805210,6180,6180,6180,6180,155
|
|
20240531,164500,55805210,6180,6180,6180,6180,0
|
|
20240531,164400,55805210,6180,6180,6180,6180,0
|
|
20240531,164300,55805210,6180,6180,6180,6180,0
|
|
20240531,164200,55805210,6180,6180,6180,6180,0
|
|
20240531,164100,55805210,6180,6180,6180,6180,0
|
|
20240531,164000,55805210,6180,6180,6180,6180,0
|
|
20240531,163900,55805210,6180,6180,6180,6180,0
|
|
20240531,163800,55805210,6180,6180,6180,6180,0
|
|
20240531,163700,55805210,6180,6180,6180,6180,0
|
|
20240531,163600,55805210,6180,6180,6180,6180,0
|
|
20240531,163500,55805210,6180,6180,6180,6180,0
|
|
20240531,163400,55805210,6180,6180,6180,6180,0
|
|
20240531,163300,55805210,6180,6180,6180,6180,0
|
|
20240531,163200,55805210,6180,6180,6180,6180,0
|
|
20240531,163100,55805210,6180,6180,6180,6180,0
|
|
20240531,163000,55805210,6180,6180,6180,6180,0
|
|
20240531,162900,55805210,6180,6180,6180,6180,0
|
|
20240531,162800,55805210,6180,6180,6180,6180,0
|
|
20240531,162700,55805210,6180,6180,6180,6180,0
|
|
20240531,162600,55805210,6180,6180,6180,6180,0
|
|
20240531,162500,55805210,6180,6180,6180,6180,0
|
|
20240531,162400,55805210,6180,6180,6180,6180,0
|
|
20240531,162300,55805210,6180,6180,6180,6180,0
|
|
20240531,162200,55805210,6180,6180,6180,6180,0
|
|
20240531,162100,55805210,6180,6180,6180,6180,0
|
|
20240531,162000,55805210,6180,6180,6180,6180,0
|
|
20240531,161900,55805210,6180,6180,6180,6180,0
|
|
20240531,161800,55805210,6180,6180,6180,6180,0
|
|
20240531,161700,55805210,6180,6180,6180,6180,0
|
|
20240531,161600,55805210,6180,6180,6180,6180,155
|
|
20240531,161500,55805210,6180,6180,6180,6180,0
|
|
20240531,161400,55805210,6180,6180,6180,6180,0
|
|
20240531,161300,55805210,6180,6180,6180,6180,0
|
|
20240531,161200,55805210,6180,6180,6180,6180,0
|
|
20240531,161100,55805210,6180,6180,6180,6180,0
|
|
20240531,161000,55805210,6180,6180,6180,6180,0
|
|
20240531,160900,55805210,6180,6180,6180,6180,0
|
|
20240531,160800,55805210,6180,6180,6180,6180,0
|
|
20240531,160700,55805210,6180,6180,6180,6180,0
|
|
20240531,160600,55805210,6180,6180,6180,6180,0
|
|
20240531,160500,55805210,6180,6180,6180,6180,0
|
|
20240531,160400,55805210,6180,6180,6180,6180,0
|
|
20240531,160300,55805210,6180,6180,6180,6180,0
|
|
20240531,160200,55805210,6180,6180,6180,6180,0
|
|
20240531,160100,55805210,6180,6180,6180,6180,0
|
|
20240531,160000,55805210,6180,6180,6180,6180,0
|
|
20240531,155900,55805210,6180,6180,6180,6180,0
|
|
20240531,155800,55805210,6180,6180,6180,6180,0
|
|
20240531,155700,55805210,6180,6180,6180,6180,0
|
|
20240531,155600,55805210,6180,6180,6180,6180,0
|
|
20240531,155500,55805210,6180,6180,6180,6180,0
|
|
20240531,155400,55805210,6180,6180,6180,6180,0
|
|
20240531,155300,55805210,6180,6180,6180,6180,0
|
|
20240531,155200,55805210,6180,6180,6180,6180,0
|
|
20240531,155100,55805210,6180,6180,6180,6180,0
|
|
20240531,155000,55805210,6180,6180,6180,6180,0
|
|
20240531,154900,55805210,6180,6180,6180,6180,0
|
|
20240531,154800,55805210,6180,6180,6180,6180,0
|
|
20240531,154700,55805210,6180,6180,6180,6180,0
|
|
20240531,154600,55805210,6180,6180,6180,6180,155
|
|
20240531,154500,55805210,6180,6180,6180,6180,0
|
|
20240531,154400,55805210,6180,6180,6180,6180,0
|
|
20240531,154300,55805210,6180,6180,6180,6180,0
|
|
20240531,154200,55805210,6180,6180,6180,6180,0
|
|
20240531,154100,55805210,6180,6180,6180,6180,0
|
|
20240531,154000,55805210,6180,6180,6180,6180,0
|
|
20240531,153900,55805210,6180,6180,6180,6180,0
|
|
20240531,153800,55805210,6180,6180,6180,6180,0
|
|
20240531,153700,55805210,6180,6180,6180,6180,0
|
|
20240531,153600,55805210,6180,6180,6180,6180,0
|
|
20240531,153500,55805210,6180,6180,6180,6180,0
|
|
20240531,153400,55805210,6180,6180,6180,6180,0
|
|
20240531,153300,55805210,6180,6180,6180,6180,0
|
|
20240531,153200,55805210,6180,6180,6180,6180,0
|
|
20240531,153100,55805210,6180,6180,6180,6180,0
|
|
20240531,153000,55805210,6180,6180,6180,6180,155
|
|
20240531,152900,54847310,6170,6170,6170,6170,0
|
|
20240531,152800,54847310,6170,6170,6170,6170,0
|
|
20240531,152700,54847310,6170,6170,6170,6170,0
|
|
20240531,152600,54847310,6170,6170,6170,6170,0
|
|
20240531,152500,54847310,6170,6170,6170,6170,0
|
|
20240531,152400,54847310,6170,6170,6170,6170,0
|
|
20240531,152300,54847310,6170,6170,6170,6170,0
|
|
20240531,152200,54847310,6170,6170,6170,6170,0
|
|
20240531,152100,54847310,6170,6170,6170,6170,0
|
|
20240531,152000,54847310,6170,6170,6170,6170,0
|
|
20240531,151900,54847310,6170,6170,6170,6170,0
|
|
20240531,151800,54847310,6170,6170,6170,6170,0
|
|
20240531,151700,54847310,6170,6170,6170,6170,0
|
|
20240531,151600,54847310,6170,6170,6170,6170,0
|
|
20240531,151500,54847310,6170,6170,6170,6170,0
|
|
20240531,151400,54847310,6170,6170,6170,6170,0
|
|
20240531,151300,54847310,6170,6170,6170,6170,0
|
|
20240531,151200,54847310,6170,6170,6170,6170,49
|
|
20240531,151100,54544980,6170,6170,6170,6170,3
|
|
20240531,151000,54526470,6150,6150,6150,6150,0
|
|
20240531,150900,54526470,6150,6150,6150,6150,0
|
|
20240531,150800,54526470,6150,6150,6150,6150,0
|
|
20240531,150700,54526470,6150,6150,6150,6150,0
|
|
20240531,150600,54526470,6150,6150,6150,6150,44
|
|
20240531,150500,54255870,6160,6160,6160,6160,0
|
|
20240531,150400,54255870,6160,6160,6160,6160,0
|
|
20240531,150300,54255870,6160,6160,6160,6160,0
|
|
20240531,150200,54255870,6160,6160,6160,6160,0
|
|
20240531,150100,54255870,6160,6160,6160,6160,0
|
|
20240531,150000,54255870,6160,6160,6160,6160,0
|
|
20240531,145900,54255870,6160,6160,6160,6160,5
|
|
20240531,145800,54225070,6160,6160,6160,6160,0
|
|
20240531,145700,54225070,6160,6160,6160,6160,0
|
|
20240531,145600,54225070,6160,6160,6160,6160,0
|
|
20240531,145500,54225070,6160,6160,6160,6160,0
|
|
20240531,145400,54225070,6160,6160,6160,6160,0
|
|
20240531,145300,54225070,6160,6160,6160,6160,0
|
|
20240531,145200,54225070,6160,6160,6160,6160,0
|
|
20240531,145100,54225070,6160,6160,6160,6160,0
|
|
20240531,145000,54225070,6160,6160,6160,6160,0
|
|
20240531,144900,54225070,6160,6160,6160,6160,25
|
|
20240531,144800,54071070,6160,6160,6160,6160,0
|
|
20240531,144700,54071070,6160,6160,6160,6160,0
|
|
20240531,144600,54071070,6160,6160,6160,6160,0
|
|
20240531,144500,54071070,6160,6160,6160,6160,0
|
|
20240531,144400,54071070,6160,6160,6160,6160,0
|
|
20240531,144300,54071070,6160,6160,6160,6160,0
|
|
20240531,144200,54071070,6160,6160,6160,6160,0
|
|
20240531,144100,54071070,6160,6160,6160,6160,55
|
|
20240531,144000,53732270,6160,6160,6160,6160,1
|
|
20240531,143900,53726110,6160,6160,6160,6160,0
|
|
20240531,143800,53726110,6160,6160,6160,6160,0
|
|
20240531,143700,53726110,6160,6160,6160,6160,0
|
|
20240531,143600,53726110,6160,6160,6160,6160,0
|
|
20240531,143500,53726110,6160,6160,6160,6160,0
|
|
20240531,143400,53726110,6160,6160,6160,6160,0
|
|
20240531,143300,53726110,6160,6160,6160,6160,0
|
|
20240531,143200,53726110,6160,6160,6160,6160,0
|
|
20240531,143100,53726110,6160,6160,6160,6160,0
|
|
20240531,143000,53726110,6160,6160,6160,6160,1
|
|
20240531,142900,53719950,6160,6160,6160,6160,0
|
|
20240531,142800,53719950,6160,6160,6160,6160,0
|
|
20240531,142700,53719950,6160,6160,6160,6160,0
|
|
20240531,142600,53719950,6160,6160,6160,6160,0
|
|
20240531,142500,53719950,6160,6160,6160,6160,0
|
|
20240531,142400,53719950,6160,6160,6160,6160,0
|
|
20240531,142300,53719950,6160,6160,6160,6160,0
|
|
20240531,142200,53719950,6160,6160,6160,6160,0
|
|
20240531,142100,53719950,6160,6160,6160,6160,0
|
|
20240531,142000,53719950,6160,6160,6160,6160,0
|
|
20240531,141900,53719950,6160,6160,6160,6160,0
|
|
20240531,141800,53719950,6160,6160,6160,6160,1
|
|
20240531,141700,53713790,6160,6160,6160,6160,0
|
|
20240531,141600,53713790,6160,6160,6160,6160,0
|
|
20240531,141500,53713790,6160,6160,6160,6160,0
|
|
20240531,141400,53713790,6160,6160,6160,6160,0
|
|
20240531,141300,53713790,6160,6160,6160,6160,0
|
|
20240531,141200,53713790,6160,6160,6160,6160,0
|
|
20240531,141100,53713790,6160,6160,6160,6160,2
|
|
20240531,141000,53701470,6140,6140,6140,6140,0
|
|
20240531,140900,53701470,6140,6140,6140,6140,0
|
|
20240531,140800,53701470,6140,6140,6140,6140,0
|
|
20240531,140700,53701470,6140,6140,6140,6140,0
|
|
20240531,140600,53701470,6140,6140,6140,6140,0
|
|
20240531,140500,53701470,6140,6140,6140,6140,0
|
|
20240531,140400,53701470,6140,6140,6140,6140,0
|
|
20240531,140300,53701470,6140,6160,6160,6140,829
|
|
20240531,140200,48604790,6160,6160,6160,6160,0
|
|
20240531,140100,48604790,6160,6160,6160,6160,0
|
|
20240531,140000,48604790,6160,6160,6160,6160,0
|
|
20240531,135900,48604790,6160,6160,6160,6160,0
|
|
20240531,135800,48604790,6160,6160,6160,6160,0
|
|
20240531,135700,48604790,6160,6160,6160,6160,0
|
|
20240531,135600,48604790,6160,6160,6160,6160,0
|
|
20240531,135500,48604790,6160,6160,6160,6160,0
|
|
20240531,135400,48604790,6160,6160,6160,6160,0
|
|
20240531,135300,48604790,6160,6160,6160,6160,0
|
|
20240531,135200,48604790,6160,6160,6160,6160,33
|
|
20240531,135100,48401510,6160,6160,6160,6160,200
|
|
20240531,135000,47169510,6160,6160,6160,6160,79
|
|
20240531,134900,46682870,6170,6170,6170,6170,0
|
|
20240531,134800,46682870,6170,6170,6170,6170,0
|
|
20240531,134700,46682870,6170,6170,6170,6170,0
|
|
20240531,134600,46682870,6170,6170,6170,6170,0
|
|
20240531,134500,46682870,6170,6170,6170,6170,0
|
|
20240531,134400,46682870,6170,6170,6170,6170,0
|
|
20240531,134300,46682870,6170,6170,6170,6170,0
|
|
20240531,134200,46682870,6170,6170,6170,6170,0
|
|
20240531,134100,46682870,6170,6170,6170,6170,0
|
|
20240531,134000,46682870,6170,6170,6170,6170,0
|
|
20240531,133900,46682870,6170,6170,6170,6170,0
|
|
20240531,133800,46682870,6170,6170,6170,6170,0
|
|
20240531,133700,46682870,6170,6170,6170,6170,0
|
|
20240531,133600,46682870,6170,6170,6170,6170,0
|
|
20240531,133500,46682870,6170,6170,6170,6170,0
|
|
20240531,133400,46682870,6170,6170,6170,6170,0
|
|
20240531,133300,46682870,6170,6170,6170,6170,0
|
|
20240531,133200,46682870,6170,6170,6170,6170,0
|
|
20240531,133100,46682870,6170,6170,6170,6170,0
|
|
20240531,133000,46682870,6170,6170,6170,6170,0
|
|
20240531,132900,46682870,6170,6170,6170,6170,0
|
|
20240531,132800,46682870,6170,6170,6170,6170,0
|
|
20240531,132700,46682870,6170,6170,6170,6170,0
|
|
20240531,132600,46682870,6170,6170,6170,6170,0
|
|
20240531,132500,46682870,6170,6170,6170,6170,0
|
|
20240531,132400,46682870,6170,6170,6170,6170,0
|
|
20240531,132300,46682870,6170,6170,6170,6170,0
|
|
20240531,132200,46682870,6170,6170,6170,6170,0
|
|
20240531,132100,46682870,6170,6170,6170,6170,0
|
|
20240531,132000,46682870,6170,6170,6170,6170,0
|
|
20240531,131900,46682870,6170,6170,6170,6170,0
|
|
20240531,131800,46682870,6170,6170,6170,6170,130
|
|
20240531,131700,45880770,6170,6170,6170,6170,0
|
|
20240531,131600,45880770,6170,6170,6170,6170,0
|
|
20240531,131500,45880770,6170,6170,6170,6170,0
|
|
20240531,131400,45880770,6170,6170,6170,6170,0
|
|
20240531,131300,45880770,6170,6170,6170,6170,0
|
|
20240531,131200,45880770,6170,6170,6170,6170,0
|
|
20240531,131100,45880770,6170,6170,6170,6170,0
|
|
20240531,131000,45880770,6170,6170,6170,6170,134
|
|
20240531,130900,45053990,6160,6160,6160,6160,9
|
|
20240531,130800,44998550,6170,6170,6170,6170,0
|
|
20240531,130700,44998550,6170,6170,6170,6170,0
|
|
20240531,130600,44998550,6170,6170,6170,6170,0
|
|
20240531,130500,44998550,6170,6170,6170,6170,0
|
|
20240531,130400,44998550,6170,6170,6170,6170,0
|
|
20240531,130300,44998550,6170,6170,6170,6170,0
|
|
20240531,130200,44998550,6170,6170,6170,6170,0
|
|
20240531,130100,44998550,6170,6170,6170,6170,0
|
|
20240531,130000,44998550,6170,6170,6170,6170,0
|
|
20240531,125900,44998550,6170,6170,6170,6170,0
|
|
20240531,125800,44998550,6170,6170,6170,6170,20
|
|
20240531,125700,44875150,6170,6170,6170,6170,0
|
|
20240531,125600,44875150,6170,6170,6170,6170,0
|
|
20240531,125500,44875150,6170,6170,6170,6170,0
|
|
20240531,125400,44875150,6170,6170,6170,6170,0
|
|
20240531,125300,44875150,6170,6170,6170,6170,0
|
|
20240531,125200,44875150,6170,6170,6170,6170,0
|
|
20240531,125100,44875150,6170,6170,6170,6170,0
|
|
20240531,125000,44875150,6170,6170,6170,6170,0
|
|
20240531,124900,44875150,6170,6170,6170,6170,0
|
|
20240531,124800,44875150,6170,6170,6170,6170,0
|
|
20240531,124700,44875150,6170,6170,6170,6170,0
|
|
20240531,124600,44875150,6170,6170,6170,6170,0
|
|
20240531,124500,44875150,6170,6170,6170,6170,0
|
|
20240531,124400,44875150,6170,6170,6170,6170,0
|
|
20240531,124300,44875150,6170,6170,6170,6170,2
|
|
20240531,124200,44862810,6170,6170,6170,6170,0
|
|
20240531,124100,44862810,6170,6170,6170,6170,0
|
|
20240531,124000,44862810,6170,6170,6170,6170,1
|
|
20240531,123900,44856640,6170,6170,6170,6170,0
|
|
20240531,123800,44856640,6170,6170,6170,6170,0
|
|
20240531,123700,44856640,6170,6170,6170,6170,0
|
|
20240531,123600,44856640,6170,6170,6170,6170,0
|
|
20240531,123500,44856640,6170,6170,6170,6170,0
|
|
20240531,123400,44856640,6170,6170,6170,6170,0
|
|
20240531,123300,44856640,6170,6170,6170,6170,0
|
|
20240531,123200,44856640,6170,6170,6170,6170,5
|
|
20240531,123100,44825790,6170,6170,6170,6170,0
|
|
20240531,123000,44825790,6170,6170,6170,6170,48
|
|
20240531,122900,44529630,6170,6170,6170,6170,0
|
|
20240531,122800,44529630,6170,6170,6170,6170,0
|
|
20240531,122700,44529630,6170,6170,6170,6170,0
|
|
20240531,122600,44529630,6170,6170,6170,6170,0
|
|
20240531,122500,44529630,6170,6170,6170,6170,2
|
|
20240531,122400,44517290,6170,6170,6170,6170,0
|
|
20240531,122300,44517290,6170,6170,6170,6170,9
|
|
20240531,122200,44461760,6170,6170,6170,6170,0
|
|
20240531,122100,44461760,6170,6170,6170,6170,0
|
|
20240531,122000,44461760,6170,6170,6170,6170,0
|
|
20240531,121900,44461760,6170,6170,6170,6170,0
|
|
20240531,121800,44461760,6170,6170,6170,6170,0
|
|
20240531,121700,44461760,6170,6170,6170,6170,0
|
|
20240531,121600,44461760,6170,6170,6170,6170,0
|
|
20240531,121500,44461760,6170,6170,6170,6170,0
|
|
20240531,121400,44461760,6170,6170,6170,6170,0
|
|
20240531,121300,44461760,6170,6170,6170,6170,0
|
|
20240531,121200,44461760,6170,6170,6170,6170,0
|
|
20240531,121100,44461760,6170,6170,6170,6170,0
|
|
20240531,121000,44461760,6170,6170,6170,6170,134
|
|
20240531,120900,43634980,6160,6170,6170,6160,9
|
|
20240531,120800,43579530,6160,6160,6160,6160,0
|
|
20240531,120700,43579530,6160,6160,6160,6160,0
|
|
20240531,120600,43579530,6160,6160,6160,6160,0
|
|
20240531,120500,43579530,6160,6160,6160,6160,0
|
|
20240531,120400,43579530,6160,6160,6160,6160,0
|
|
20240531,120300,43579530,6160,6160,6160,6160,0
|
|
20240531,120200,43579530,6160,6160,6160,6160,0
|
|
20240531,120100,43579530,6160,6160,6160,6160,3
|
|
20240531,120000,43561050,6170,6170,6170,6170,0
|
|
20240531,115900,43561050,6170,6170,6170,6170,0
|
|
20240531,115800,43561050,6170,6170,6170,6170,0
|
|
20240531,115700,43561050,6170,6170,6170,6170,0
|
|
20240531,115600,43561050,6170,6170,6170,6170,3
|
|
20240531,115500,43542540,6160,6160,6160,6160,0
|
|
20240531,115400,43542540,6160,6160,6160,6160,0
|
|
20240531,115300,43542540,6160,6160,6160,6160,0
|
|
20240531,115200,43542540,6160,6160,6160,6160,0
|
|
20240531,115100,43542540,6160,6160,6160,6160,0
|
|
20240531,115000,43542540,6160,6160,6160,6160,0
|
|
20240531,114900,43542540,6160,6160,6160,6160,0
|
|
20240531,114800,43542540,6160,6160,6160,6160,0
|
|
20240531,114700,43542540,6160,6160,6160,6160,0
|
|
20240531,114600,43542540,6160,6160,6160,6160,0
|
|
20240531,114500,43542540,6160,6160,6160,6160,0
|
|
20240531,114400,43542540,6160,6160,6160,6160,0
|
|
20240531,114300,43542540,6160,6160,6160,6160,0
|
|
20240531,114200,43542540,6160,6160,6160,6160,0
|
|
20240531,114100,43542540,6160,6160,6160,6160,0
|
|
20240531,114000,43542540,6160,6160,6160,6160,0
|
|
20240531,113900,43542540,6160,6160,6160,6160,0
|
|
20240531,113800,43542540,6160,6160,6160,6160,0
|
|
20240531,113700,43542540,6160,6160,6160,6160,6
|
|
20240531,113600,43505580,6160,6160,6160,6160,0
|
|
20240531,113500,43505580,6160,6160,6160,6160,0
|
|
20240531,113400,43505580,6160,6160,6160,6160,0
|
|
20240531,113300,43505580,6160,6160,6160,6160,0
|
|
20240531,113200,43505580,6160,6160,6160,6160,0
|
|
20240531,113100,43505580,6160,6160,6160,6160,0
|
|
20240531,113000,43505580,6160,6160,6160,6160,0
|
|
20240531,112900,43505580,6160,6160,6160,6160,0
|
|
20240531,112800,43505580,6160,6160,6160,6160,0
|
|
20240531,112700,43505580,6160,6160,6160,6160,0
|
|
20240531,112600,43505580,6160,6160,6160,6160,30
|
|
20240531,112500,43320780,6170,6170,6170,6170,0
|
|
20240531,112400,43320780,6170,6170,6170,6170,0
|
|
20240531,112300,43320780,6170,6170,6170,6170,0
|
|
20240531,112200,43320780,6170,6170,6170,6170,0
|
|
20240531,112100,43320780,6170,6170,6170,6170,0
|
|
20240531,112000,43320780,6170,6170,6170,6170,0
|
|
20240531,111900,43320780,6170,6170,6170,6170,0
|
|
20240531,111800,43320780,6170,6170,6170,6170,0
|
|
20240531,111700,43320780,6170,6170,6170,6170,0
|
|
20240531,111600,43320780,6170,6170,6170,6170,0
|
|
20240531,111500,43320780,6170,6170,6170,6170,0
|
|
20240531,111400,43320780,6170,6170,6170,6170,0
|
|
20240531,111300,43320780,6170,6170,6170,6170,0
|
|
20240531,111200,43320780,6170,6170,6170,6170,0
|
|
20240531,111100,43320780,6170,6170,6170,6170,0
|
|
20240531,111000,43320780,6170,6160,6170,6160,16
|
|
20240531,110900,43222150,6160,6160,6160,6160,0
|
|
20240531,110800,43222150,6160,6160,6160,6160,0
|
|
20240531,110700,43222150,6160,6160,6160,6160,0
|
|
20240531,110600,43222150,6160,6160,6160,6160,0
|
|
20240531,110500,43222150,6160,6160,6160,6160,0
|
|
20240531,110400,43222150,6160,6160,6160,6160,0
|
|
20240531,110300,43222150,6160,6160,6160,6160,16
|
|
20240531,110200,43123590,6160,6160,6160,6160,0
|
|
20240531,110100,43123590,6160,6160,6160,6160,0
|
|
20240531,110000,43123590,6160,6160,6160,6160,201
|
|
20240531,105900,41885430,6170,6170,6170,6170,0
|
|
20240531,105800,41885430,6170,6170,6170,6170,0
|
|
20240531,105700,41885430,6170,6170,6170,6170,0
|
|
20240531,105600,41885430,6170,6170,6170,6170,0
|
|
20240531,105500,41885430,6170,6170,6170,6170,0
|
|
20240531,105400,41885430,6170,6170,6170,6170,0
|
|
20240531,105300,41885430,6170,6170,6170,6170,0
|
|
20240531,105200,41885430,6170,6160,6170,6160,13
|
|
20240531,105100,41805250,6170,6170,6170,6170,0
|
|
20240531,105000,41805250,6170,6170,6170,6170,0
|
|
20240531,104900,41805250,6170,6170,6170,6170,0
|
|
20240531,104800,41805250,6170,6170,6170,6170,0
|
|
20240531,104700,41805250,6170,6170,6170,6170,0
|
|
20240531,104600,41805250,6170,6170,6170,6170,0
|
|
20240531,104500,41805250,6170,6170,6170,6170,0
|
|
20240531,104400,41805250,6170,6170,6170,6170,0
|
|
20240531,104300,41805250,6170,6170,6170,6170,0
|
|
20240531,104200,41805250,6170,6170,6170,6170,0
|
|
20240531,104100,41805250,6170,6170,6170,6170,0
|
|
20240531,104000,41805250,6170,6170,6170,6170,0
|
|
20240531,103900,41805250,6170,6170,6170,6170,0
|
|
20240531,103800,41805250,6170,6170,6170,6170,0
|
|
20240531,103700,41805250,6170,6170,6170,6170,10
|
|
20240531,103600,41743550,6170,6170,6170,6170,0
|
|
20240531,103500,41743550,6170,6170,6170,6170,0
|
|
20240531,103400,41743550,6170,6170,6170,6170,0
|
|
20240531,103300,41743550,6170,6170,6170,6170,0
|
|
20240531,103200,41743550,6170,6170,6170,6170,0
|
|
20240531,103100,41743550,6170,6170,6170,6170,0
|
|
20240531,103000,41743550,6170,6170,6170,6170,0
|
|
20240531,102900,41743550,6170,6170,6170,6170,0
|
|
20240531,102800,41743550,6170,6170,6170,6170,0
|
|
20240531,102700,41743550,6170,6170,6170,6170,0
|
|
20240531,102600,41743550,6170,6170,6170,6170,0
|
|
20240531,102500,41743550,6170,6170,6170,6170,5
|
|
20240531,102400,41712700,6150,6150,6150,6150,0
|
|
20240531,102300,41712700,6150,6150,6150,6150,0
|
|
20240531,102200,41712700,6150,6150,6150,6150,1
|
|
20240531,102100,41706550,6160,6160,6160,6160,0
|
|
20240531,102000,41706550,6160,6160,6160,6160,0
|
|
20240531,101900,41706550,6160,6160,6160,6160,0
|
|
20240531,101800,41706550,6160,6160,6160,6160,0
|
|
20240531,101700,41706550,6160,6160,6160,6160,0
|
|
20240531,101600,41706550,6160,6160,6160,6160,0
|
|
20240531,101500,41706550,6160,6160,6160,6160,0
|
|
20240531,101400,41706550,6160,6160,6160,6160,0
|
|
20240531,101300,41706550,6160,6160,6160,6160,0
|
|
20240531,101200,41706550,6160,6160,6160,6160,30
|
|
20240531,101100,41521750,6150,6150,6150,6150,0
|
|
20240531,101000,41521750,6150,6150,6150,6150,86
|
|
20240531,100900,40992850,6140,6140,6140,6140,8
|
|
20240531,100800,40943730,6140,6140,6140,6140,0
|
|
20240531,100700,40943730,6140,6140,6140,6140,0
|
|
20240531,100600,40943730,6140,6140,6140,6140,0
|
|
20240531,100500,40943730,6140,6140,6140,6140,0
|
|
20240531,100400,40943730,6140,6140,6140,6140,5
|
|
20240531,100300,40913030,6150,6150,6150,6150,0
|
|
20240531,100200,40913030,6150,6150,6150,6150,0
|
|
20240531,100100,40913030,6150,6150,6150,6150,0
|
|
20240531,100000,40913030,6150,6150,6150,6150,0
|
|
20240531,095900,40913030,6150,6150,6150,6150,0
|
|
20240531,095800,40913030,6150,6150,6150,6150,0
|
|
20240531,095700,40913030,6150,6150,6150,6150,0
|
|
20240531,095600,40913030,6150,6150,6150,6150,1
|
|
20240531,095500,40906880,6160,6160,6160,6160,0
|
|
20240531,095400,40906880,6160,6160,6160,6160,0
|
|
20240531,095300,40906880,6160,6160,6160,6160,0
|
|
20240531,095200,40906880,6160,6160,6160,6160,0
|
|
20240531,095100,40906880,6160,6160,6160,6160,0
|
|
20240531,095000,40906880,6160,6160,6160,6160,0
|
|
20240531,094900,40906880,6160,6160,6160,6160,0
|
|
20240531,094800,40906880,6160,6160,6160,6160,0
|
|
20240531,094700,40906880,6160,6160,6160,6160,0
|
|
20240531,094600,40906880,6160,6160,6160,6160,0
|
|
20240531,094500,40906880,6160,6140,6160,6140,150
|
|
20240531,094400,39985720,6130,6130,6130,6130,0
|
|
20240531,094300,39985720,6130,6120,6130,6120,24
|
|
20240531,094200,39838760,6120,6120,6120,6120,0
|
|
20240531,094100,39838760,6120,6120,6120,6120,0
|
|
20240531,094000,39838760,6120,6120,6120,6120,0
|
|
20240531,093900,39838760,6120,6120,6120,6120,0
|
|
20240531,093800,39838760,6120,6120,6120,6120,0
|
|
20240531,093700,39838760,6120,6120,6120,6120,0
|
|
20240531,093600,39838760,6120,6120,6120,6120,0
|
|
20240531,093500,39838760,6120,6120,6120,6120,0
|
|
20240531,093400,39838760,6120,6120,6120,6120,30
|
|
20240531,093300,39655160,6130,6130,6130,6130,0
|
|
20240531,093200,39655160,6130,6130,6130,6130,0
|
|
20240531,093100,39655160,6130,6130,6130,6130,0
|
|
20240531,093000,39655160,6130,6130,6130,6130,1
|
|
20240531,092900,39649030,6130,6130,6130,6130,0
|
|
20240531,092800,39649030,6130,6130,6130,6130,14
|
|
20240531,092700,39563210,6130,6130,6130,6130,74
|
|
20240531,092600,39109590,6130,6130,6130,6130,30
|
|
20240531,092500,38925690,6130,6130,6130,6130,0
|
|
20240531,092400,38925690,6130,6130,6130,6130,0
|
|
20240531,092300,38925690,6130,6130,6130,6130,35
|
|
20240531,092200,38711140,6130,6120,6130,6120,20
|
|
20240531,092100,38588700,6120,6120,6120,6120,50
|
|
20240531,092000,38282700,6120,6120,6120,6120,0
|
|
20240531,091900,38282700,6120,6110,6120,6110,133
|
|
20240531,091800,37469580,6100,6100,6100,6100,0
|
|
20240531,091700,37469580,6100,6100,6100,6100,71
|
|
20240531,091600,37036480,6100,6100,6100,6100,0
|
|
20240531,091500,37036480,6100,6100,6100,6100,0
|
|
20240531,091400,37036480,6100,6100,6100,6100,5
|
|
20240531,091300,37005980,6110,6110,6110,6110,0
|
|
20240531,091200,37005980,6110,6090,6110,6090,22
|
|
20240531,091100,36871780,6110,6110,6110,6110,0
|
|
20240531,091000,36871780,6110,6130,6140,6000,5297
|
|
20240531,090900,4738620,6120,6120,6120,6120,8
|
|
20240531,090800,4689660,6130,6130,6130,6120,29
|
|
20240531,090700,4512000,6140,6130,6140,6110,324
|
|
20240531,090600,2531650,6160,6160,6160,6160,0
|
|
20240531,090500,2531650,6160,6160,6160,6160,0
|
|
20240531,090400,2531650,6160,6160,6160,6160,0
|
|
20240531,090300,2531650,6160,6160,6170,6160,81
|
|
20240531,090200,2032050,6160,6140,6160,6110,22
|
|
20240531,090100,1897320,6160,6140,6160,6140,20
|
|
20240531,090000,1774460,6140,6140,6140,6140,287
|