691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,202800,34396740,5750,5750,5750,5750,57
|
|
20240523,202700,34396740,5750,5750,5750,5750,0
|
|
20240523,202600,34396740,5750,5750,5750,5750,0
|
|
20240523,202500,34396740,5750,5750,5750,5750,0
|
|
20240523,202400,34396740,5750,5750,5750,5750,0
|
|
20240523,202300,34396740,5750,5750,5750,5750,0
|
|
20240523,202200,34396740,5750,5750,5750,5750,0
|
|
20240523,202100,34396740,5750,5750,5750,5750,0
|
|
20240523,202000,34396740,5750,5750,5750,5750,0
|
|
20240523,201900,34396740,5750,5750,5750,5750,0
|
|
20240523,201800,34396740,5750,5750,5750,5750,0
|
|
20240523,201700,34396740,5750,5750,5750,5750,0
|
|
20240523,201600,34396740,5750,5750,5750,5750,0
|
|
20240523,201500,34396740,5750,5750,5750,5750,0
|
|
20240523,201400,34396740,5750,5750,5750,5750,0
|
|
20240523,201300,34396740,5750,5750,5750,5750,0
|
|
20240523,201200,34396740,5750,5750,5750,5750,0
|
|
20240523,201100,34396740,5750,5750,5750,5750,0
|
|
20240523,201000,34396740,5750,5750,5750,5750,0
|
|
20240523,200900,34396740,5750,5750,5750,5750,0
|
|
20240523,200800,34396740,5750,5750,5750,5750,0
|
|
20240523,200700,34396740,5750,5750,5750,5750,0
|
|
20240523,200600,34396740,5750,5750,5750,5750,0
|
|
20240523,200500,34396740,5750,5750,5750,5750,0
|
|
20240523,200400,34396740,5750,5750,5750,5750,0
|
|
20240523,200300,34396740,5750,5750,5750,5750,0
|
|
20240523,200200,34396740,5750,5750,5750,5750,0
|
|
20240523,200100,34396740,5750,5750,5750,5750,0
|
|
20240523,200000,34396740,5750,5750,5750,5750,0
|
|
20240523,195900,34396740,5750,5750,5750,5750,0
|
|
20240523,195800,34396740,5750,5750,5750,5750,57
|
|
20240523,195700,34396740,5750,5750,5750,5750,0
|
|
20240523,195600,34396740,5750,5750,5750,5750,0
|
|
20240523,195500,34396740,5750,5750,5750,5750,0
|
|
20240523,195400,34396740,5750,5750,5750,5750,0
|
|
20240523,195300,34396740,5750,5750,5750,5750,0
|
|
20240523,195200,34396740,5750,5750,5750,5750,0
|
|
20240523,195100,34396740,5750,5750,5750,5750,0
|
|
20240523,195000,34396740,5750,5750,5750,5750,0
|
|
20240523,194900,34396740,5750,5750,5750,5750,0
|
|
20240523,194800,34396740,5750,5750,5750,5750,0
|
|
20240523,194700,34396740,5750,5750,5750,5750,0
|
|
20240523,194600,34396740,5750,5750,5750,5750,0
|
|
20240523,194500,34396740,5750,5750,5750,5750,0
|
|
20240523,194400,34396740,5750,5750,5750,5750,0
|
|
20240523,194300,34396740,5750,5750,5750,5750,0
|
|
20240523,194200,34396740,5750,5750,5750,5750,0
|
|
20240523,194100,34396740,5750,5750,5750,5750,0
|
|
20240523,194000,34396740,5750,5750,5750,5750,0
|
|
20240523,193900,34396740,5750,5750,5750,5750,0
|
|
20240523,193800,34396740,5750,5750,5750,5750,0
|
|
20240523,193700,34396740,5750,5750,5750,5750,0
|
|
20240523,193600,34396740,5750,5750,5750,5750,0
|
|
20240523,193500,34396740,5750,5750,5750,5750,0
|
|
20240523,193400,34396740,5750,5750,5750,5750,0
|
|
20240523,193300,34396740,5750,5750,5750,5750,0
|
|
20240523,193200,34396740,5750,5750,5750,5750,0
|
|
20240523,193100,34396740,5750,5750,5750,5750,0
|
|
20240523,193000,34396740,5750,5750,5750,5750,0
|
|
20240523,192900,34396740,5750,5750,5750,5750,0
|
|
20240523,192800,34396740,5750,5750,5750,5750,57
|
|
20240523,192700,34396740,5750,5750,5750,5750,0
|
|
20240523,192600,34396740,5750,5750,5750,5750,0
|
|
20240523,192500,34396740,5750,5750,5750,5750,0
|
|
20240523,192400,34396740,5750,5750,5750,5750,0
|
|
20240523,192300,34396740,5750,5750,5750,5750,0
|
|
20240523,192200,34396740,5750,5750,5750,5750,0
|
|
20240523,192100,34396740,5750,5750,5750,5750,0
|
|
20240523,192000,34396740,5750,5750,5750,5750,0
|
|
20240523,191900,34396740,5750,5750,5750,5750,0
|
|
20240523,191800,34396740,5750,5750,5750,5750,0
|
|
20240523,191700,34396740,5750,5750,5750,5750,0
|
|
20240523,191600,34396740,5750,5750,5750,5750,0
|
|
20240523,191500,34396740,5750,5750,5750,5750,0
|
|
20240523,191400,34396740,5750,5750,5750,5750,0
|
|
20240523,191300,34396740,5750,5750,5750,5750,0
|
|
20240523,191200,34396740,5750,5750,5750,5750,0
|
|
20240523,191100,34396740,5750,5750,5750,5750,0
|
|
20240523,191000,34396740,5750,5750,5750,5750,0
|
|
20240523,190900,34396740,5750,5750,5750,5750,0
|
|
20240523,190800,34396740,5750,5750,5750,5750,0
|
|
20240523,190700,34396740,5750,5750,5750,5750,0
|
|
20240523,190600,34396740,5750,5750,5750,5750,0
|
|
20240523,190500,34396740,5750,5750,5750,5750,0
|
|
20240523,190400,34396740,5750,5750,5750,5750,0
|
|
20240523,190300,34396740,5750,5750,5750,5750,0
|
|
20240523,190200,34396740,5750,5750,5750,5750,0
|
|
20240523,190100,34396740,5750,5750,5750,5750,0
|
|
20240523,190000,34396740,5750,5750,5750,5750,0
|
|
20240523,185900,34396740,5750,5750,5750,5750,0
|
|
20240523,185800,34396740,5750,5750,5750,5750,57
|
|
20240523,185700,34396740,5750,5750,5750,5750,0
|
|
20240523,185600,34396740,5750,5750,5750,5750,0
|
|
20240523,185500,34396740,5750,5750,5750,5750,0
|
|
20240523,185400,34396740,5750,5750,5750,5750,0
|
|
20240523,185300,34396740,5750,5750,5750,5750,0
|
|
20240523,185200,34396740,5750,5750,5750,5750,0
|
|
20240523,185100,34396740,5750,5750,5750,5750,0
|
|
20240523,185000,34396740,5750,5750,5750,5750,0
|
|
20240523,184900,34396740,5750,5750,5750,5750,0
|
|
20240523,184800,34396740,5750,5750,5750,5750,0
|
|
20240523,184700,34396740,5750,5750,5750,5750,0
|
|
20240523,184600,34396740,5750,5750,5750,5750,0
|
|
20240523,184500,34396740,5750,5750,5750,5750,0
|
|
20240523,184400,34396740,5750,5750,5750,5750,0
|
|
20240523,184300,34396740,5750,5750,5750,5750,0
|
|
20240523,184200,34396740,5750,5750,5750,5750,0
|
|
20240523,184100,34396740,5750,5750,5750,5750,0
|
|
20240523,184000,34396740,5750,5750,5750,5750,0
|
|
20240523,183900,34396740,5750,5750,5750,5750,0
|
|
20240523,183800,34396740,5750,5750,5750,5750,0
|
|
20240523,183700,34396740,5750,5750,5750,5750,0
|
|
20240523,183600,34396740,5750,5750,5750,5750,0
|
|
20240523,183500,34396740,5750,5750,5750,5750,0
|
|
20240523,183400,34396740,5750,5750,5750,5750,0
|
|
20240523,183300,34396740,5750,5750,5750,5750,0
|
|
20240523,183200,34396740,5750,5750,5750,5750,0
|
|
20240523,183100,34396740,5750,5750,5750,5750,0
|
|
20240523,183000,34396740,5750,5750,5750,5750,0
|
|
20240523,182900,34396740,5750,5750,5750,5750,0
|
|
20240523,182800,34396740,5750,5750,5750,5750,57
|
|
20240523,182700,34396740,5750,5750,5750,5750,0
|
|
20240523,182600,34396740,5750,5750,5750,5750,0
|
|
20240523,182500,34396740,5750,5750,5750,5750,0
|
|
20240523,182400,34396740,5750,5750,5750,5750,0
|
|
20240523,182300,34396740,5750,5750,5750,5750,0
|
|
20240523,182200,34396740,5750,5750,5750,5750,0
|
|
20240523,182100,34396740,5750,5750,5750,5750,0
|
|
20240523,182000,34396740,5750,5750,5750,5750,0
|
|
20240523,181900,34396740,5750,5750,5750,5750,0
|
|
20240523,181800,34396740,5750,5750,5750,5750,0
|
|
20240523,181700,34396740,5750,5750,5750,5750,0
|
|
20240523,181600,34396740,5750,5750,5750,5750,0
|
|
20240523,181500,34396740,5750,5750,5750,5750,0
|
|
20240523,181400,34396740,5750,5750,5750,5750,0
|
|
20240523,181300,34396740,5750,5750,5750,5750,0
|
|
20240523,181200,34396740,5750,5750,5750,5750,0
|
|
20240523,181100,34396740,5750,5750,5750,5750,0
|
|
20240523,181000,34396740,5750,5750,5750,5750,0
|
|
20240523,180900,34396740,5750,5750,5750,5750,0
|
|
20240523,180800,34396740,5750,5750,5750,5750,0
|
|
20240523,180700,34396740,5750,5750,5750,5750,0
|
|
20240523,180600,34396740,5750,5750,5750,5750,0
|
|
20240523,180500,34396740,5750,5750,5750,5750,0
|
|
20240523,180400,34396740,5750,5750,5750,5750,0
|
|
20240523,180300,34396740,5750,5750,5750,5750,0
|
|
20240523,180200,34396740,5750,5750,5750,5750,0
|
|
20240523,180100,34396740,5750,5750,5750,5750,0
|
|
20240523,180000,34396740,5750,5750,5750,5750,0
|
|
20240523,175900,34396740,5750,5750,5750,5750,0
|
|
20240523,175800,34396740,5750,5750,5750,5750,57
|
|
20240523,175700,34396740,5750,5750,5750,5750,0
|
|
20240523,175600,34396740,5750,5750,5750,5750,0
|
|
20240523,175500,34396740,5750,5750,5750,5750,0
|
|
20240523,175400,34396740,5750,5750,5750,5750,0
|
|
20240523,175300,34396740,5750,5750,5750,5750,0
|
|
20240523,175200,34396740,5750,5750,5750,5750,0
|
|
20240523,175100,34396740,5750,5750,5750,5750,0
|
|
20240523,175000,34396740,5750,5750,5750,5750,0
|
|
20240523,174900,34396740,5750,5750,5750,5750,0
|
|
20240523,174800,34396740,5750,5750,5750,5750,0
|
|
20240523,174700,34396740,5750,5750,5750,5750,0
|
|
20240523,174600,34396740,5750,5750,5750,5750,0
|
|
20240523,174500,34396740,5750,5750,5750,5750,0
|
|
20240523,174400,34396740,5750,5750,5750,5750,0
|
|
20240523,174300,34396740,5750,5750,5750,5750,0
|
|
20240523,174200,34396740,5750,5750,5750,5750,0
|
|
20240523,174100,34396740,5750,5750,5750,5750,0
|
|
20240523,174000,34396740,5750,5750,5750,5750,0
|
|
20240523,173900,34396740,5750,5750,5750,5750,0
|
|
20240523,173800,34396740,5750,5750,5750,5750,0
|
|
20240523,173700,34396740,5750,5750,5750,5750,0
|
|
20240523,173600,34396740,5750,5750,5750,5750,0
|
|
20240523,173500,34396740,5750,5750,5750,5750,0
|
|
20240523,173400,34396740,5750,5750,5750,5750,0
|
|
20240523,173300,34396740,5750,5750,5750,5750,0
|
|
20240523,173200,34396740,5750,5750,5750,5750,0
|
|
20240523,173100,34396740,5750,5750,5750,5750,0
|
|
20240523,173000,34396740,5750,5750,5750,5750,0
|
|
20240523,172900,34396740,5750,5750,5750,5750,0
|
|
20240523,172800,34396740,5750,5750,5750,5750,57
|
|
20240523,172700,34396740,5750,5750,5750,5750,0
|
|
20240523,172600,34396740,5750,5750,5750,5750,0
|
|
20240523,172500,34396740,5750,5750,5750,5750,0
|
|
20240523,172400,34396740,5750,5750,5750,5750,0
|
|
20240523,172300,34396740,5750,5750,5750,5750,0
|
|
20240523,172200,34396740,5750,5750,5750,5750,0
|
|
20240523,172100,34396740,5750,5750,5750,5750,0
|
|
20240523,172000,34396740,5750,5750,5750,5750,0
|
|
20240523,171900,34396740,5750,5750,5750,5750,0
|
|
20240523,171800,34396740,5750,5750,5750,5750,0
|
|
20240523,171700,34396740,5750,5750,5750,5750,0
|
|
20240523,171600,34396740,5750,5750,5750,5750,0
|
|
20240523,171500,34396740,5750,5750,5750,5750,0
|
|
20240523,171400,34396740,5750,5750,5750,5750,0
|
|
20240523,171300,34396740,5750,5750,5750,5750,0
|
|
20240523,171200,34396740,5750,5750,5750,5750,0
|
|
20240523,171100,34396740,5750,5750,5750,5750,0
|
|
20240523,171000,34396740,5750,5750,5750,5750,0
|
|
20240523,170900,34396740,5750,5750,5750,5750,0
|
|
20240523,170800,34396740,5750,5750,5750,5750,0
|
|
20240523,170700,34396740,5750,5750,5750,5750,0
|
|
20240523,170600,34396740,5750,5750,5750,5750,0
|
|
20240523,170500,34396740,5750,5750,5750,5750,0
|
|
20240523,170400,34396740,5750,5750,5750,5750,0
|
|
20240523,170300,34396740,5750,5750,5750,5750,0
|
|
20240523,170200,34396740,5750,5750,5750,5750,0
|
|
20240523,170100,34396740,5750,5750,5750,5750,0
|
|
20240523,170000,34396740,5750,5750,5750,5750,0
|
|
20240523,165900,34396740,5750,5750,5750,5750,0
|
|
20240523,165800,34396740,5750,5750,5750,5750,57
|
|
20240523,165700,34396740,5750,5750,5750,5750,0
|
|
20240523,165600,34396740,5750,5750,5750,5750,0
|
|
20240523,165500,34396740,5750,5750,5750,5750,0
|
|
20240523,165400,34396740,5750,5750,5750,5750,0
|
|
20240523,165300,34396740,5750,5750,5750,5750,0
|
|
20240523,165200,34396740,5750,5750,5750,5750,0
|
|
20240523,165100,34396740,5750,5750,5750,5750,0
|
|
20240523,165000,34396740,5750,5750,5750,5750,0
|
|
20240523,164900,34396740,5750,5750,5750,5750,0
|
|
20240523,164800,34396740,5750,5750,5750,5750,0
|
|
20240523,164700,34396740,5750,5750,5750,5750,0
|
|
20240523,164600,34396740,5750,5750,5750,5750,0
|
|
20240523,164500,34396740,5750,5750,5750,5750,0
|
|
20240523,164400,34396740,5750,5750,5750,5750,0
|
|
20240523,164300,34396740,5750,5750,5750,5750,0
|
|
20240523,164200,34396740,5750,5750,5750,5750,0
|
|
20240523,164100,34396740,5750,5750,5750,5750,0
|
|
20240523,164000,34396740,5750,5750,5750,5750,0
|
|
20240523,163900,34396740,5750,5750,5750,5750,0
|
|
20240523,163800,34396740,5750,5750,5750,5750,0
|
|
20240523,163700,34396740,5750,5750,5750,5750,0
|
|
20240523,163600,34396740,5750,5750,5750,5750,0
|
|
20240523,163500,34396740,5750,5750,5750,5750,0
|
|
20240523,163400,34396740,5750,5750,5750,5750,0
|
|
20240523,163300,34396740,5750,5750,5750,5750,0
|
|
20240523,163200,34396740,5750,5750,5750,5750,0
|
|
20240523,163100,34396740,5750,5750,5750,5750,0
|
|
20240523,163000,34396740,5750,5750,5750,5750,0
|
|
20240523,162900,34396740,5750,5750,5750,5750,0
|
|
20240523,162800,34396740,5750,5750,5750,5750,57
|
|
20240523,162700,34396740,5750,5750,5750,5750,0
|
|
20240523,162600,34396740,5750,5750,5750,5750,0
|
|
20240523,162500,34396740,5750,5750,5750,5750,0
|
|
20240523,162400,34396740,5750,5750,5750,5750,0
|
|
20240523,162300,34396740,5750,5750,5750,5750,0
|
|
20240523,162200,34396740,5750,5750,5750,5750,0
|
|
20240523,162100,34396740,5750,5750,5750,5750,0
|
|
20240523,162000,34396740,5750,5750,5750,5750,0
|
|
20240523,161900,34396740,5750,5750,5750,5750,0
|
|
20240523,161800,34396740,5750,5750,5750,5750,0
|
|
20240523,161700,34396740,5750,5750,5750,5750,0
|
|
20240523,161600,34396740,5750,5750,5750,5750,0
|
|
20240523,161500,34396740,5750,5750,5750,5750,0
|
|
20240523,161400,34396740,5750,5750,5750,5750,0
|
|
20240523,161300,34396740,5750,5750,5750,5750,0
|
|
20240523,161200,34396740,5750,5750,5750,5750,0
|
|
20240523,161100,34396740,5750,5750,5750,5750,0
|
|
20240523,161000,34396740,5750,5750,5750,5750,0
|
|
20240523,160900,34396740,5750,5750,5750,5750,0
|
|
20240523,160800,34396740,5750,5750,5750,5750,0
|
|
20240523,160700,34396740,5750,5750,5750,5750,0
|
|
20240523,160600,34396740,5750,5750,5750,5750,0
|
|
20240523,160500,34396740,5750,5750,5750,5750,0
|
|
20240523,160400,34396740,5750,5750,5750,5750,0
|
|
20240523,160300,34396740,5750,5750,5750,5750,0
|
|
20240523,160200,34396740,5750,5750,5750,5750,0
|
|
20240523,160100,34396740,5750,5750,5750,5750,0
|
|
20240523,160000,34396740,5750,5750,5750,5750,0
|
|
20240523,155900,34396740,5750,5750,5750,5750,0
|
|
20240523,155800,34396740,5750,5750,5750,5750,57
|
|
20240523,155700,34396740,5750,5750,5750,5750,0
|
|
20240523,155600,34396740,5750,5750,5750,5750,0
|
|
20240523,155500,34396740,5750,5750,5750,5750,0
|
|
20240523,155400,34396740,5750,5750,5750,5750,0
|
|
20240523,155300,34396740,5750,5750,5750,5750,0
|
|
20240523,155200,34396740,5750,5750,5750,5750,0
|
|
20240523,155100,34396740,5750,5750,5750,5750,0
|
|
20240523,155000,34396740,5750,5750,5750,5750,0
|
|
20240523,154900,34396740,5750,5750,5750,5750,0
|
|
20240523,154800,34396740,5750,5750,5750,5750,0
|
|
20240523,154700,34396740,5750,5750,5750,5750,0
|
|
20240523,154600,34396740,5750,5750,5750,5750,0
|
|
20240523,154500,34396740,5750,5750,5750,5750,0
|
|
20240523,154400,34396740,5750,5750,5750,5750,0
|
|
20240523,154300,34396740,5750,5750,5750,5750,0
|
|
20240523,154200,34396740,5750,5750,5750,5750,0
|
|
20240523,154100,34396740,5750,5750,5750,5750,0
|
|
20240523,154000,34396740,5750,5750,5750,5750,0
|
|
20240523,153900,34396740,5750,5750,5750,5750,0
|
|
20240523,153800,34396740,5750,5750,5750,5750,0
|
|
20240523,153700,34396740,5750,5750,5750,5750,0
|
|
20240523,153600,34396740,5750,5750,5750,5750,0
|
|
20240523,153500,34396740,5750,5750,5750,5750,0
|
|
20240523,153400,34396740,5750,5750,5750,5750,0
|
|
20240523,153300,34396740,5750,5750,5750,5750,0
|
|
20240523,153200,34396740,5750,5750,5750,5750,0
|
|
20240523,153100,34396740,5750,5750,5750,5750,0
|
|
20240523,153000,34396740,5750,5750,5750,5750,57
|
|
20240523,152900,34068990,5850,5850,5850,5850,0
|
|
20240523,152800,34068990,5850,5850,5850,5850,0
|
|
20240523,152700,34068990,5850,5850,5850,5850,0
|
|
20240523,152600,34068990,5850,5850,5850,5850,0
|
|
20240523,152500,34068990,5850,5850,5850,5850,0
|
|
20240523,152400,34068990,5850,5850,5850,5850,0
|
|
20240523,152300,34068990,5850,5850,5850,5850,0
|
|
20240523,152200,34068990,5850,5850,5850,5850,0
|
|
20240523,152100,34068990,5850,5850,5850,5850,0
|
|
20240523,152000,34068990,5850,5850,5850,5850,0
|
|
20240523,151900,34068990,5850,5850,5850,5850,10
|
|
20240523,151800,34010490,5850,5850,5850,5850,0
|
|
20240523,151700,34010490,5850,5850,5850,5850,0
|
|
20240523,151600,34010490,5850,5850,5850,5850,0
|
|
20240523,151500,34010490,5850,5840,5850,5840,502
|
|
20240523,151400,31076760,5840,5840,5840,5840,0
|
|
20240523,151300,31076760,5840,5840,5840,5840,77
|
|
20240523,151200,30627080,5840,5810,5840,5810,600
|
|
20240523,151100,27123490,5660,5660,5660,5660,0
|
|
20240523,151000,27123490,5660,5740,5740,5660,118
|
|
20240523,150900,26451510,5840,5810,5840,5810,1000
|
|
20240523,150800,20615640,5810,5810,5810,5810,0
|
|
20240523,150700,20615640,5810,5810,5810,5810,0
|
|
20240523,150600,20615640,5810,5810,5810,5810,6
|
|
20240523,150500,20580780,5810,5810,5810,5810,0
|
|
20240523,150400,20580780,5810,5810,5810,5810,0
|
|
20240523,150300,20580780,5810,5810,5810,5810,0
|
|
20240523,150200,20580780,5810,5810,5810,5810,0
|
|
20240523,150100,20580780,5810,5810,5810,5810,4
|
|
20240523,150000,20557540,5810,5810,5810,5810,0
|
|
20240523,145900,20557540,5810,5810,5810,5810,0
|
|
20240523,145800,20557540,5810,5810,5810,5810,0
|
|
20240523,145700,20557540,5810,5810,5810,5810,2
|
|
20240523,145600,20545920,5740,5740,5740,5740,0
|
|
20240523,145500,20545920,5740,5740,5740,5740,0
|
|
20240523,145400,20545920,5740,5740,5740,5740,0
|
|
20240523,145300,20545920,5740,5740,5740,5740,0
|
|
20240523,145200,20545920,5740,5740,5740,5740,0
|
|
20240523,145100,20545920,5740,5740,5740,5740,6
|
|
20240523,145000,20511480,5740,5740,5740,5740,0
|
|
20240523,144900,20511480,5740,5740,5740,5740,0
|
|
20240523,144800,20511480,5740,5740,5740,5740,0
|
|
20240523,144700,20511480,5740,5740,5740,5740,0
|
|
20240523,144600,20511480,5740,5740,5740,5740,0
|
|
20240523,144500,20511480,5740,5740,5740,5740,0
|
|
20240523,144400,20511480,5740,5740,5740,5740,0
|
|
20240523,144300,20511480,5740,5740,5740,5740,0
|
|
20240523,144200,20511480,5740,5740,5740,5740,0
|
|
20240523,144100,20511480,5740,5740,5740,5740,0
|
|
20240523,144000,20511480,5740,5740,5740,5740,0
|
|
20240523,143900,20511480,5740,5740,5740,5740,0
|
|
20240523,143800,20511480,5740,5740,5740,5740,0
|
|
20240523,143700,20511480,5740,5740,5740,5740,0
|
|
20240523,143600,20511480,5740,5740,5740,5740,0
|
|
20240523,143500,20511480,5740,5740,5740,5740,0
|
|
20240523,143400,20511480,5740,5740,5740,5740,0
|
|
20240523,143300,20511480,5740,5740,5740,5740,0
|
|
20240523,143200,20511480,5740,5740,5740,5740,0
|
|
20240523,143100,20511480,5740,5740,5740,5740,0
|
|
20240523,143000,20511480,5740,5740,5740,5740,0
|
|
20240523,142900,20511480,5740,5740,5740,5740,0
|
|
20240523,142800,20511480,5740,5740,5740,5740,0
|
|
20240523,142700,20511480,5740,5740,5740,5740,1
|
|
20240523,142600,20505740,5740,5740,5740,5740,0
|
|
20240523,142500,20505740,5740,5740,5740,5740,0
|
|
20240523,142400,20505740,5740,5740,5740,5740,0
|
|
20240523,142300,20505740,5740,5740,5740,5740,0
|
|
20240523,142200,20505740,5740,5740,5740,5740,0
|
|
20240523,142100,20505740,5740,5740,5740,5740,0
|
|
20240523,142000,20505740,5740,5740,5740,5740,0
|
|
20240523,141900,20505740,5740,5740,5740,5740,0
|
|
20240523,141800,20505740,5740,5740,5740,5740,0
|
|
20240523,141700,20505740,5740,5740,5740,5740,0
|
|
20240523,141600,20505740,5740,5740,5740,5740,0
|
|
20240523,141500,20505740,5740,5740,5740,5740,0
|
|
20240523,141400,20505740,5740,5740,5740,5740,0
|
|
20240523,141300,20505740,5740,5740,5740,5740,0
|
|
20240523,141200,20505740,5740,5740,5740,5740,0
|
|
20240523,141100,20505740,5740,5740,5740,5740,0
|
|
20240523,141000,20505740,5740,5740,5740,5740,0
|
|
20240523,140900,20505740,5740,5740,5740,5740,0
|
|
20240523,140800,20505740,5740,5740,5740,5740,0
|
|
20240523,140700,20505740,5740,5740,5740,5740,0
|
|
20240523,140600,20505740,5740,5740,5740,5740,0
|
|
20240523,140500,20505740,5740,5740,5740,5740,0
|
|
20240523,140400,20505740,5740,5740,5740,5740,0
|
|
20240523,140300,20505740,5740,5740,5740,5740,0
|
|
20240523,140200,20505740,5740,5740,5740,5740,0
|
|
20240523,140100,20505740,5740,5740,5740,5740,0
|
|
20240523,140000,20505740,5740,5740,5740,5740,0
|
|
20240523,135900,20505740,5740,5740,5740,5740,0
|
|
20240523,135800,20505740,5740,5740,5740,5740,0
|
|
20240523,135700,20505740,5740,5740,5740,5740,1
|
|
20240523,135600,20500000,5820,5820,5820,5820,0
|
|
20240523,135500,20500000,5820,5820,5820,5820,0
|
|
20240523,135400,20500000,5820,5820,5820,5820,0
|
|
20240523,135300,20500000,5820,5820,5820,5820,0
|
|
20240523,135200,20500000,5820,5820,5820,5820,0
|
|
20240523,135100,20500000,5820,5820,5820,5820,0
|
|
20240523,135000,20500000,5820,5820,5820,5820,0
|
|
20240523,134900,20500000,5820,5820,5820,5820,0
|
|
20240523,134800,20500000,5820,5820,5820,5820,0
|
|
20240523,134700,20500000,5820,5820,5820,5820,0
|
|
20240523,134600,20500000,5820,5820,5820,5820,0
|
|
20240523,134500,20500000,5820,5820,5820,5820,0
|
|
20240523,134400,20500000,5820,5820,5820,5820,0
|
|
20240523,134300,20500000,5820,5820,5820,5820,0
|
|
20240523,134200,20500000,5820,5820,5820,5820,0
|
|
20240523,134100,20500000,5820,5820,5820,5820,0
|
|
20240523,134000,20500000,5820,5820,5820,5820,5
|
|
20240523,133900,20470900,5840,5840,5840,5840,0
|
|
20240523,133800,20470900,5840,5840,5840,5840,0
|
|
20240523,133700,20470900,5840,5840,5840,5840,0
|
|
20240523,133600,20470900,5840,5840,5840,5840,0
|
|
20240523,133500,20470900,5840,5840,5840,5840,0
|
|
20240523,133400,20470900,5840,5840,5840,5840,0
|
|
20240523,133300,20470900,5840,5840,5840,5840,0
|
|
20240523,133200,20470900,5840,5840,5840,5840,0
|
|
20240523,133100,20470900,5840,5840,5840,5840,0
|
|
20240523,133000,20470900,5840,5840,5840,5840,0
|
|
20240523,132900,20470900,5840,5840,5840,5840,100
|
|
20240523,132800,19886900,5830,5830,5830,5830,333
|
|
20240523,132700,17945510,5830,5830,5830,5830,0
|
|
20240523,132600,17945510,5830,5820,5830,5820,3
|
|
20240523,132500,17928030,5820,5820,5820,5820,0
|
|
20240523,132400,17928030,5820,5820,5820,5820,0
|
|
20240523,132300,17928030,5820,5820,5820,5820,0
|
|
20240523,132200,17928030,5820,5820,5820,5820,0
|
|
20240523,132100,17928030,5820,5820,5820,5820,0
|
|
20240523,132000,17928030,5820,5820,5820,5820,0
|
|
20240523,131900,17928030,5820,5820,5820,5820,7
|
|
20240523,131800,17887290,5820,5820,5820,5820,31
|
|
20240523,131700,17706870,5820,5810,5820,5810,160
|
|
20240523,131600,16775760,5720,5720,5720,5720,0
|
|
20240523,131500,16775760,5720,5720,5720,5720,0
|
|
20240523,131400,16775760,5720,5720,5720,5720,0
|
|
20240523,131300,16775760,5720,5720,5720,5720,0
|
|
20240523,131200,16775760,5720,5720,5720,5720,0
|
|
20240523,131100,16775760,5720,5720,5720,5720,0
|
|
20240523,131000,16775760,5720,5720,5720,5720,0
|
|
20240523,130900,16775760,5720,5720,5720,5720,4
|
|
20240523,130800,16752880,5810,5810,5810,5810,0
|
|
20240523,130700,16752880,5810,5760,5810,5760,360
|
|
20240523,130600,14664180,5810,5810,5810,5810,0
|
|
20240523,130500,14664180,5810,5810,5810,5810,0
|
|
20240523,130400,14664180,5810,5810,5810,5810,0
|
|
20240523,130300,14664180,5810,5810,5810,5810,0
|
|
20240523,130200,14664180,5810,5810,5810,5810,0
|
|
20240523,130100,14664180,5810,5810,5810,5810,0
|
|
20240523,130000,14664180,5810,5810,5810,5810,0
|
|
20240523,125900,14664180,5810,5810,5810,5810,0
|
|
20240523,125800,14664180,5810,5810,5810,5810,0
|
|
20240523,125700,14664180,5810,5810,5810,5810,0
|
|
20240523,125600,14664180,5810,5810,5810,5810,0
|
|
20240523,125500,14664180,5810,5810,5810,5810,0
|
|
20240523,125400,14664180,5810,5810,5810,5810,0
|
|
20240523,125300,14664180,5810,5810,5810,5810,0
|
|
20240523,125200,14664180,5810,5810,5810,5810,0
|
|
20240523,125100,14664180,5810,5810,5810,5810,0
|
|
20240523,125000,14664180,5810,5810,5810,5810,0
|
|
20240523,124900,14664180,5810,5810,5810,5810,0
|
|
20240523,124800,14664180,5810,5810,5810,5810,0
|
|
20240523,124700,14664180,5810,5810,5810,5810,0
|
|
20240523,124600,14664180,5810,5810,5810,5810,0
|
|
20240523,124500,14664180,5810,5810,5810,5810,0
|
|
20240523,124400,14664180,5810,5810,5810,5810,0
|
|
20240523,124300,14664180,5810,5810,5810,5810,1
|
|
20240523,124200,14658370,5800,5800,5800,5800,0
|
|
20240523,124100,14658370,5800,5800,5800,5800,6
|
|
20240523,124000,14623570,5800,5800,5800,5800,0
|
|
20240523,123900,14623570,5800,5800,5800,5800,0
|
|
20240523,123800,14623570,5800,5800,5800,5800,0
|
|
20240523,123700,14623570,5800,5800,5800,5800,0
|
|
20240523,123600,14623570,5800,5800,5800,5800,0
|
|
20240523,123500,14623570,5800,5800,5800,5800,0
|
|
20240523,123400,14623570,5800,5800,5800,5800,0
|
|
20240523,123300,14623570,5800,5800,5800,5800,0
|
|
20240523,123200,14623570,5800,5800,5800,5800,0
|
|
20240523,123100,14623570,5800,5800,5800,5800,0
|
|
20240523,123000,14623570,5800,5800,5800,5800,0
|
|
20240523,122900,14623570,5800,5800,5800,5800,0
|
|
20240523,122800,14623570,5800,5800,5800,5800,0
|
|
20240523,122700,14623570,5800,5800,5800,5800,0
|
|
20240523,122600,14623570,5800,5800,5800,5800,0
|
|
20240523,122500,14623570,5800,5800,5800,5800,0
|
|
20240523,122400,14623570,5800,5800,5800,5800,0
|
|
20240523,122300,14623570,5800,5800,5800,5800,0
|
|
20240523,122200,14623570,5800,5800,5800,5800,0
|
|
20240523,122100,14623570,5800,5800,5800,5800,0
|
|
20240523,122000,14623570,5800,5800,5800,5800,0
|
|
20240523,121900,14623570,5800,5800,5800,5800,0
|
|
20240523,121800,14623570,5800,5800,5800,5800,0
|
|
20240523,121700,14623570,5800,5800,5800,5800,0
|
|
20240523,121600,14623570,5800,5800,5800,5800,0
|
|
20240523,121500,14623570,5800,5800,5800,5800,0
|
|
20240523,121400,14623570,5800,5800,5800,5800,0
|
|
20240523,121300,14623570,5800,5800,5800,5800,0
|
|
20240523,121200,14623570,5800,5800,5800,5800,9
|
|
20240523,121100,14571370,5800,5800,5800,5800,0
|
|
20240523,121000,14571370,5800,5800,5800,5800,0
|
|
20240523,120900,14571370,5800,5800,5800,5800,0
|
|
20240523,120800,14571370,5800,5800,5800,5800,0
|
|
20240523,120700,14571370,5800,5800,5800,5800,0
|
|
20240523,120600,14571370,5800,5800,5800,5800,0
|
|
20240523,120500,14571370,5800,5800,5800,5800,0
|
|
20240523,120400,14571370,5800,5800,5800,5800,0
|
|
20240523,120300,14571370,5800,5800,5800,5800,0
|
|
20240523,120200,14571370,5800,5800,5800,5800,0
|
|
20240523,120100,14571370,5800,5800,5800,5800,0
|
|
20240523,120000,14571370,5800,5800,5800,5800,0
|
|
20240523,115900,14571370,5800,5800,5800,5800,0
|
|
20240523,115800,14571370,5800,5800,5800,5800,0
|
|
20240523,115700,14571370,5800,5800,5800,5800,0
|
|
20240523,115600,14571370,5800,5800,5800,5800,0
|
|
20240523,115500,14571370,5800,5800,5800,5800,0
|
|
20240523,115400,14571370,5800,5800,5800,5800,0
|
|
20240523,115300,14571370,5800,5800,5800,5800,0
|
|
20240523,115200,14571370,5800,5670,5800,5670,350
|
|
20240523,115100,12551470,5670,5670,5670,5670,0
|
|
20240523,115000,12551470,5670,5670,5670,5670,0
|
|
20240523,114900,12551470,5670,5670,5670,5670,0
|
|
20240523,114800,12551470,5670,5670,5670,5670,0
|
|
20240523,114700,12551470,5670,5670,5670,5670,0
|
|
20240523,114600,12551470,5670,5670,5670,5670,0
|
|
20240523,114500,12551470,5670,5670,5670,5670,0
|
|
20240523,114400,12551470,5670,5670,5670,5670,0
|
|
20240523,114300,12551470,5670,5670,5670,5670,0
|
|
20240523,114200,12551470,5670,5670,5670,5670,0
|
|
20240523,114100,12551470,5670,5670,5670,5670,6
|
|
20240523,114000,12517450,5670,5670,5670,5670,5
|
|
20240523,113900,12489100,5670,5670,5670,5670,0
|
|
20240523,113800,12489100,5670,5670,5670,5670,0
|
|
20240523,113700,12489100,5670,5670,5670,5670,0
|
|
20240523,113600,12489100,5670,5670,5670,5670,0
|
|
20240523,113500,12489100,5670,5670,5670,5670,0
|
|
20240523,113400,12489100,5670,5670,5670,5670,0
|
|
20240523,113300,12489100,5670,5670,5670,5670,0
|
|
20240523,113200,12489100,5670,5670,5670,5670,0
|
|
20240523,113100,12489100,5670,5670,5670,5670,2
|
|
20240523,113000,12477760,5670,5670,5670,5670,47
|
|
20240523,112900,12211270,5650,5650,5650,5650,0
|
|
20240523,112800,12211270,5650,5670,5670,5650,466
|
|
20240523,112700,9578200,5670,5670,5670,5670,0
|
|
20240523,112600,9578200,5670,5670,5670,5670,0
|
|
20240523,112500,9578200,5670,5670,5670,5670,0
|
|
20240523,112400,9578200,5670,5670,5670,5670,0
|
|
20240523,112300,9578200,5670,5670,5670,5670,0
|
|
20240523,112200,9578200,5670,5670,5670,5670,0
|
|
20240523,112100,9578200,5670,5670,5670,5670,0
|
|
20240523,112000,9578200,5670,5670,5670,5670,0
|
|
20240523,111900,9578200,5670,5670,5670,5670,0
|
|
20240523,111800,9578200,5670,5670,5670,5670,1
|
|
20240523,111700,9572530,5670,5670,5670,5670,0
|
|
20240523,111600,9572530,5670,5670,5670,5670,13
|
|
20240523,111500,9498820,5760,5760,5760,5760,0
|
|
20240523,111400,9498820,5760,5760,5760,5760,0
|
|
20240523,111300,9498820,5760,5760,5760,5760,0
|
|
20240523,111200,9498820,5760,5760,5760,5760,0
|
|
20240523,111100,9498820,5760,5760,5760,5760,0
|
|
20240523,111000,9498820,5760,5760,5760,5760,0
|
|
20240523,110900,9498820,5760,5760,5760,5760,0
|
|
20240523,110800,9498820,5760,5760,5760,5760,0
|
|
20240523,110700,9498820,5760,5760,5760,5760,0
|
|
20240523,110600,9498820,5760,5760,5760,5760,0
|
|
20240523,110500,9498820,5760,5760,5760,5760,0
|
|
20240523,110400,9498820,5760,5760,5760,5760,0
|
|
20240523,110300,9498820,5760,5760,5760,5760,0
|
|
20240523,110200,9498820,5760,5760,5760,5760,0
|
|
20240523,110100,9498820,5760,5760,5760,5760,0
|
|
20240523,110000,9498820,5760,5760,5760,5760,0
|
|
20240523,105900,9498820,5760,5760,5760,5760,0
|
|
20240523,105800,9498820,5760,5760,5760,5760,0
|
|
20240523,105700,9498820,5760,5760,5760,5760,0
|
|
20240523,105600,9498820,5760,5670,5760,5670,4
|
|
20240523,105500,9475970,5670,5670,5670,5670,0
|
|
20240523,105400,9475970,5670,5670,5670,5670,1
|
|
20240523,105300,9470300,5760,5760,5760,5760,0
|
|
20240523,105200,9470300,5760,5760,5760,5760,0
|
|
20240523,105100,9470300,5760,5760,5760,5760,0
|
|
20240523,105000,9470300,5760,5760,5760,5760,0
|
|
20240523,104900,9470300,5760,5760,5760,5760,0
|
|
20240523,104800,9470300,5760,5760,5760,5760,0
|
|
20240523,104700,9470300,5760,5760,5760,5760,0
|
|
20240523,104600,9470300,5760,5760,5760,5760,0
|
|
20240523,104500,9470300,5760,5760,5760,5760,0
|
|
20240523,104400,9470300,5760,5760,5760,5760,0
|
|
20240523,104300,9470300,5760,5760,5760,5760,0
|
|
20240523,104200,9470300,5760,5760,5760,5760,0
|
|
20240523,104100,9470300,5760,5760,5760,5760,0
|
|
20240523,104000,9470300,5760,5750,5760,5750,13
|
|
20240523,103900,9395540,5660,5660,5660,5660,0
|
|
20240523,103800,9395540,5660,5660,5660,5660,0
|
|
20240523,103700,9395540,5660,5660,5660,5660,0
|
|
20240523,103600,9395540,5660,5660,5660,5660,0
|
|
20240523,103500,9395540,5660,5660,5660,5660,0
|
|
20240523,103400,9395540,5660,5660,5660,5660,0
|
|
20240523,103300,9395540,5660,5660,5660,5660,0
|
|
20240523,103200,9395540,5660,5660,5660,5660,0
|
|
20240523,103100,9395540,5660,5680,5680,5660,6
|
|
20240523,103000,9361520,5650,5650,5650,5650,0
|
|
20240523,102900,9361520,5650,5650,5650,5650,0
|
|
20240523,102800,9361520,5650,5650,5650,5650,0
|
|
20240523,102700,9361520,5650,5650,5650,5650,0
|
|
20240523,102600,9361520,5650,5650,5650,5650,0
|
|
20240523,102500,9361520,5650,5650,5650,5650,0
|
|
20240523,102400,9361520,5650,5650,5650,5650,0
|
|
20240523,102300,9361520,5650,5650,5650,5650,0
|
|
20240523,102200,9361520,5650,5650,5650,5650,0
|
|
20240523,102100,9361520,5650,5650,5650,5650,0
|
|
20240523,102000,9361520,5650,5650,5650,5650,0
|
|
20240523,101900,9361520,5650,5720,5720,5650,100
|
|
20240523,101800,8793480,5700,5700,5700,5700,0
|
|
20240523,101700,8793480,5700,5700,5700,5700,0
|
|
20240523,101600,8793480,5700,5700,5700,5700,0
|
|
20240523,101500,8793480,5700,5730,5730,5700,50
|
|
20240523,101400,8508160,5740,5740,5740,5740,1
|
|
20240523,101300,8502420,5740,5740,5740,5740,0
|
|
20240523,101200,8502420,5740,5740,5740,5740,3
|
|
20240523,101100,8485200,5810,5810,5810,5810,0
|
|
20240523,101000,8485200,5810,5810,5810,5810,0
|
|
20240523,100900,8485200,5810,5810,5810,5810,0
|
|
20240523,100800,8485200,5810,5810,5810,5810,0
|
|
20240523,100700,8485200,5810,5810,5810,5810,0
|
|
20240523,100600,8485200,5810,5810,5810,5810,0
|
|
20240523,100500,8485200,5810,5810,5810,5810,0
|
|
20240523,100400,8485200,5810,5810,5810,5810,0
|
|
20240523,100300,8485200,5810,5810,5810,5810,1
|
|
20240523,100200,8479390,5810,5810,5810,5810,0
|
|
20240523,100100,8479390,5810,5810,5810,5810,2
|
|
20240523,100000,8467770,5810,5810,5810,5810,0
|
|
20240523,095900,8467770,5810,5810,5810,5810,0
|
|
20240523,095800,8467770,5810,5810,5810,5810,0
|
|
20240523,095700,8467770,5810,5810,5810,5810,0
|
|
20240523,095600,8467770,5810,5810,5810,5810,1
|
|
20240523,095500,8461960,5810,5810,5810,5810,0
|
|
20240523,095400,8461960,5810,5810,5810,5810,1
|
|
20240523,095300,8456150,5820,5820,5820,5820,0
|
|
20240523,095200,8456150,5820,5820,5820,5820,0
|
|
20240523,095100,8456150,5820,5820,5820,5820,0
|
|
20240523,095000,8456150,5820,5820,5820,5820,0
|
|
20240523,094900,8456150,5820,5820,5820,5820,0
|
|
20240523,094800,8456150,5820,5820,5820,5820,0
|
|
20240523,094700,8456150,5820,5820,5820,5820,0
|
|
20240523,094600,8456150,5820,5820,5820,5820,0
|
|
20240523,094500,8456150,5820,5820,5820,5820,0
|
|
20240523,094400,8456150,5820,5820,5820,5820,0
|
|
20240523,094300,8456150,5820,5820,5820,5820,0
|
|
20240523,094200,8456150,5820,5820,5820,5820,0
|
|
20240523,094100,8456150,5820,5820,5820,5820,0
|
|
20240523,094000,8456150,5820,5820,5820,5820,0
|
|
20240523,093900,8456150,5820,5820,5820,5820,0
|
|
20240523,093800,8456150,5820,5820,5820,5820,0
|
|
20240523,093700,8456150,5820,5820,5820,5820,50
|
|
20240523,093600,8165150,5730,5850,5850,5730,56
|
|
20240523,093500,7843570,5850,5810,5850,5810,70
|
|
20240523,093400,7435020,5850,5850,5850,5850,0
|
|
20240523,093300,7435020,5850,5850,5850,5850,0
|
|
20240523,093200,7435020,5850,5850,5850,5850,0
|
|
20240523,093100,7435020,5850,5850,5850,5850,0
|
|
20240523,093000,7435020,5850,5850,5850,5850,0
|
|
20240523,092900,7435020,5850,5850,5850,5850,0
|
|
20240523,092800,7435020,5850,5850,5850,5850,0
|
|
20240523,092700,7435020,5850,5850,5850,5850,0
|
|
20240523,092600,7435020,5850,5850,5850,5850,0
|
|
20240523,092500,7435020,5850,5720,5850,5720,25
|
|
20240523,092400,7290870,5720,5720,5720,5720,71
|
|
20240523,092300,6884750,5720,5720,5720,5720,0
|
|
20240523,092200,6884750,5720,5720,5720,5720,0
|
|
20240523,092100,6884750,5720,5720,5720,5720,28
|
|
20240523,092000,6724590,5800,5750,5800,5750,600
|
|
20240523,091900,3247850,5740,5740,5740,5740,0
|
|
20240523,091800,3247850,5740,5730,5740,5730,12
|
|
20240523,091700,3179030,5710,5710,5710,5710,2
|
|
20240523,091600,3167610,5710,5710,5710,5710,52
|
|
20240523,091500,2870690,5710,5710,5710,5710,2
|
|
20240523,091400,2859270,5620,5710,5710,5620,100
|
|
20240523,091300,2292640,5800,5800,5800,5800,0
|
|
20240523,091200,2292640,5800,5790,5800,5790,215
|
|
20240523,091100,1047460,5800,5800,5800,5800,0
|
|
20240523,091000,1047460,5800,5800,5800,5800,0
|
|
20240523,090900,1047460,5800,5800,5800,5800,0
|
|
20240523,090800,1047460,5800,5800,5800,5800,0
|
|
20240523,090700,1047460,5800,5800,5800,5800,0
|
|
20240523,090600,1047460,5800,5760,5800,5760,36
|
|
20240523,090500,839410,5710,5710,5710,5710,0
|
|
20240523,090400,839410,5710,5710,5710,5710,30
|
|
20240523,090300,668110,5710,5710,5710,5710,0
|
|
20240523,090200,668110,5710,5710,5710,5710,10
|
|
20240523,090100,611010,5710,5710,5710,5710,10
|
|
20240523,090000,553910,5760,5770,5770,5760,96
|