698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203500,32273190,5580,5580,5580,5580,90
|
|
20240527,203400,32273190,5580,5580,5580,5580,0
|
|
20240527,203300,32273190,5580,5580,5580,5580,0
|
|
20240527,203200,32273190,5580,5580,5580,5580,0
|
|
20240527,203100,32273190,5580,5580,5580,5580,0
|
|
20240527,203000,32273190,5580,5580,5580,5580,0
|
|
20240527,202900,32273190,5580,5580,5580,5580,0
|
|
20240527,202800,32273190,5580,5580,5580,5580,0
|
|
20240527,202700,32273190,5580,5580,5580,5580,0
|
|
20240527,202600,32273190,5580,5580,5580,5580,0
|
|
20240527,202500,32273190,5580,5580,5580,5580,0
|
|
20240527,202400,32273190,5580,5580,5580,5580,0
|
|
20240527,202300,32273190,5580,5580,5580,5580,0
|
|
20240527,202200,32273190,5580,5580,5580,5580,0
|
|
20240527,202100,32273190,5580,5580,5580,5580,0
|
|
20240527,202000,32273190,5580,5580,5580,5580,0
|
|
20240527,201900,32273190,5580,5580,5580,5580,0
|
|
20240527,201800,32273190,5580,5580,5580,5580,0
|
|
20240527,201700,32273190,5580,5580,5580,5580,0
|
|
20240527,201600,32273190,5580,5580,5580,5580,0
|
|
20240527,201500,32273190,5580,5580,5580,5580,0
|
|
20240527,201400,32273190,5580,5580,5580,5580,0
|
|
20240527,201300,32273190,5580,5580,5580,5580,0
|
|
20240527,201200,32273190,5580,5580,5580,5580,0
|
|
20240527,201100,32273190,5580,5580,5580,5580,0
|
|
20240527,201000,32273190,5580,5580,5580,5580,0
|
|
20240527,200900,32273190,5580,5580,5580,5580,0
|
|
20240527,200800,32273190,5580,5580,5580,5580,0
|
|
20240527,200700,32273190,5580,5580,5580,5580,0
|
|
20240527,200600,32273190,5580,5580,5580,5580,0
|
|
20240527,200500,32273190,5580,5580,5580,5580,90
|
|
20240527,200400,32273190,5580,5580,5580,5580,0
|
|
20240527,200300,32273190,5580,5580,5580,5580,0
|
|
20240527,200200,32273190,5580,5580,5580,5580,0
|
|
20240527,200100,32273190,5580,5580,5580,5580,0
|
|
20240527,200000,32273190,5580,5580,5580,5580,0
|
|
20240527,195900,32273190,5580,5580,5580,5580,0
|
|
20240527,195800,32273190,5580,5580,5580,5580,0
|
|
20240527,195700,32273190,5580,5580,5580,5580,0
|
|
20240527,195600,32273190,5580,5580,5580,5580,0
|
|
20240527,195500,32273190,5580,5580,5580,5580,0
|
|
20240527,195400,32273190,5580,5580,5580,5580,0
|
|
20240527,195300,32273190,5580,5580,5580,5580,0
|
|
20240527,195200,32273190,5580,5580,5580,5580,0
|
|
20240527,195100,32273190,5580,5580,5580,5580,0
|
|
20240527,195000,32273190,5580,5580,5580,5580,0
|
|
20240527,194900,32273190,5580,5580,5580,5580,0
|
|
20240527,194800,32273190,5580,5580,5580,5580,0
|
|
20240527,194700,32273190,5580,5580,5580,5580,0
|
|
20240527,194600,32273190,5580,5580,5580,5580,0
|
|
20240527,194500,32273190,5580,5580,5580,5580,0
|
|
20240527,194400,32273190,5580,5580,5580,5580,0
|
|
20240527,194300,32273190,5580,5580,5580,5580,0
|
|
20240527,194200,32273190,5580,5580,5580,5580,0
|
|
20240527,194100,32273190,5580,5580,5580,5580,0
|
|
20240527,194000,32273190,5580,5580,5580,5580,0
|
|
20240527,193900,32273190,5580,5580,5580,5580,0
|
|
20240527,193800,32273190,5580,5580,5580,5580,0
|
|
20240527,193700,32273190,5580,5580,5580,5580,0
|
|
20240527,193600,32273190,5580,5580,5580,5580,0
|
|
20240527,193500,32273190,5580,5580,5580,5580,90
|
|
20240527,193400,32273190,5580,5580,5580,5580,0
|
|
20240527,193300,32273190,5580,5580,5580,5580,0
|
|
20240527,193200,32273190,5580,5580,5580,5580,0
|
|
20240527,193100,32273190,5580,5580,5580,5580,0
|
|
20240527,193000,32273190,5580,5580,5580,5580,0
|
|
20240527,192900,32273190,5580,5580,5580,5580,0
|
|
20240527,192800,32273190,5580,5580,5580,5580,0
|
|
20240527,192700,32273190,5580,5580,5580,5580,0
|
|
20240527,192600,32273190,5580,5580,5580,5580,0
|
|
20240527,192500,32273190,5580,5580,5580,5580,0
|
|
20240527,192400,32273190,5580,5580,5580,5580,0
|
|
20240527,192300,32273190,5580,5580,5580,5580,0
|
|
20240527,192200,32273190,5580,5580,5580,5580,0
|
|
20240527,192100,32273190,5580,5580,5580,5580,0
|
|
20240527,192000,32273190,5580,5580,5580,5580,0
|
|
20240527,191900,32273190,5580,5580,5580,5580,0
|
|
20240527,191800,32273190,5580,5580,5580,5580,0
|
|
20240527,191700,32273190,5580,5580,5580,5580,0
|
|
20240527,191600,32273190,5580,5580,5580,5580,0
|
|
20240527,191500,32273190,5580,5580,5580,5580,0
|
|
20240527,191400,32273190,5580,5580,5580,5580,0
|
|
20240527,191300,32273190,5580,5580,5580,5580,0
|
|
20240527,191200,32273190,5580,5580,5580,5580,0
|
|
20240527,191100,32273190,5580,5580,5580,5580,0
|
|
20240527,191000,32273190,5580,5580,5580,5580,0
|
|
20240527,190900,32273190,5580,5580,5580,5580,0
|
|
20240527,190800,32273190,5580,5580,5580,5580,0
|
|
20240527,190700,32273190,5580,5580,5580,5580,0
|
|
20240527,190600,32273190,5580,5580,5580,5580,0
|
|
20240527,190500,32273190,5580,5580,5580,5580,90
|
|
20240527,190400,32273190,5580,5580,5580,5580,0
|
|
20240527,190300,32273190,5580,5580,5580,5580,0
|
|
20240527,190200,32273190,5580,5580,5580,5580,0
|
|
20240527,190100,32273190,5580,5580,5580,5580,0
|
|
20240527,190000,32273190,5580,5580,5580,5580,0
|
|
20240527,185900,32273190,5580,5580,5580,5580,0
|
|
20240527,185800,32273190,5580,5580,5580,5580,0
|
|
20240527,185700,32273190,5580,5580,5580,5580,0
|
|
20240527,185600,32273190,5580,5580,5580,5580,0
|
|
20240527,185500,32273190,5580,5580,5580,5580,0
|
|
20240527,185400,32273190,5580,5580,5580,5580,0
|
|
20240527,185300,32273190,5580,5580,5580,5580,0
|
|
20240527,185200,32273190,5580,5580,5580,5580,0
|
|
20240527,185100,32273190,5580,5580,5580,5580,0
|
|
20240527,185000,32273190,5580,5580,5580,5580,0
|
|
20240527,184900,32273190,5580,5580,5580,5580,0
|
|
20240527,184800,32273190,5580,5580,5580,5580,0
|
|
20240527,184700,32273190,5580,5580,5580,5580,0
|
|
20240527,184600,32273190,5580,5580,5580,5580,0
|
|
20240527,184500,32273190,5580,5580,5580,5580,0
|
|
20240527,184400,32273190,5580,5580,5580,5580,0
|
|
20240527,184300,32273190,5580,5580,5580,5580,0
|
|
20240527,184200,32273190,5580,5580,5580,5580,0
|
|
20240527,184100,32273190,5580,5580,5580,5580,0
|
|
20240527,184000,32273190,5580,5580,5580,5580,0
|
|
20240527,183900,32273190,5580,5580,5580,5580,0
|
|
20240527,183800,32273190,5580,5580,5580,5580,0
|
|
20240527,183700,32273190,5580,5580,5580,5580,0
|
|
20240527,183600,32273190,5580,5580,5580,5580,0
|
|
20240527,183500,32273190,5580,5580,5580,5580,90
|
|
20240527,183400,32273190,5580,5580,5580,5580,0
|
|
20240527,183300,32273190,5580,5580,5580,5580,0
|
|
20240527,183200,32273190,5580,5580,5580,5580,0
|
|
20240527,183100,32273190,5580,5580,5580,5580,0
|
|
20240527,183000,32273190,5580,5580,5580,5580,0
|
|
20240527,182900,32273190,5580,5580,5580,5580,0
|
|
20240527,182800,32273190,5580,5580,5580,5580,0
|
|
20240527,182700,32273190,5580,5580,5580,5580,0
|
|
20240527,182600,32273190,5580,5580,5580,5580,0
|
|
20240527,182500,32273190,5580,5580,5580,5580,0
|
|
20240527,182400,32273190,5580,5580,5580,5580,0
|
|
20240527,182300,32273190,5580,5580,5580,5580,0
|
|
20240527,182200,32273190,5580,5580,5580,5580,0
|
|
20240527,182100,32273190,5580,5580,5580,5580,0
|
|
20240527,182000,32273190,5580,5580,5580,5580,0
|
|
20240527,181900,32273190,5580,5580,5580,5580,0
|
|
20240527,181800,32273190,5580,5580,5580,5580,0
|
|
20240527,181700,32273190,5580,5580,5580,5580,0
|
|
20240527,181600,32273190,5580,5580,5580,5580,0
|
|
20240527,181500,32273190,5580,5580,5580,5580,0
|
|
20240527,181400,32273190,5580,5580,5580,5580,0
|
|
20240527,181300,32273190,5580,5580,5580,5580,0
|
|
20240527,181200,32273190,5580,5580,5580,5580,0
|
|
20240527,181100,32273190,5580,5580,5580,5580,0
|
|
20240527,181000,32273190,5580,5580,5580,5580,0
|
|
20240527,180900,32273190,5580,5580,5580,5580,0
|
|
20240527,180800,32273190,5580,5580,5580,5580,0
|
|
20240527,180700,32273190,5580,5580,5580,5580,0
|
|
20240527,180600,32273190,5580,5580,5580,5580,0
|
|
20240527,180500,32273190,5580,5580,5580,5580,90
|
|
20240527,180400,32273190,5580,5580,5580,5580,0
|
|
20240527,180300,32273190,5580,5580,5580,5580,0
|
|
20240527,180200,32273190,5580,5580,5580,5580,0
|
|
20240527,180100,32273190,5580,5580,5580,5580,0
|
|
20240527,180000,32273190,5580,5580,5580,5580,0
|
|
20240527,175900,32273190,5580,5580,5580,5580,0
|
|
20240527,175800,32273190,5580,5580,5580,5580,0
|
|
20240527,175700,32273190,5580,5580,5580,5580,0
|
|
20240527,175600,32273190,5580,5580,5580,5580,0
|
|
20240527,175500,32273190,5580,5580,5580,5580,0
|
|
20240527,175400,32273190,5580,5580,5580,5580,0
|
|
20240527,175300,32273190,5580,5580,5580,5580,0
|
|
20240527,175200,32273190,5580,5580,5580,5580,0
|
|
20240527,175100,32273190,5580,5580,5580,5580,0
|
|
20240527,175000,32273190,5580,5580,5580,5580,0
|
|
20240527,174900,32273190,5580,5580,5580,5580,0
|
|
20240527,174800,32273190,5580,5580,5580,5580,0
|
|
20240527,174700,32273190,5580,5580,5580,5580,0
|
|
20240527,174600,32273190,5580,5580,5580,5580,0
|
|
20240527,174500,32273190,5580,5580,5580,5580,0
|
|
20240527,174400,32273190,5580,5580,5580,5580,0
|
|
20240527,174300,32273190,5580,5580,5580,5580,0
|
|
20240527,174200,32273190,5580,5580,5580,5580,0
|
|
20240527,174100,32273190,5580,5580,5580,5580,0
|
|
20240527,174000,32273190,5580,5580,5580,5580,0
|
|
20240527,173900,32273190,5580,5580,5580,5580,0
|
|
20240527,173800,32273190,5580,5580,5580,5580,0
|
|
20240527,173700,32273190,5580,5580,5580,5580,0
|
|
20240527,173600,32273190,5580,5580,5580,5580,0
|
|
20240527,173500,32273190,5580,5580,5580,5580,90
|
|
20240527,173400,32273190,5580,5580,5580,5580,0
|
|
20240527,173300,32273190,5580,5580,5580,5580,0
|
|
20240527,173200,32273190,5580,5580,5580,5580,0
|
|
20240527,173100,32273190,5580,5580,5580,5580,0
|
|
20240527,173000,32273190,5580,5580,5580,5580,0
|
|
20240527,172900,32273190,5580,5580,5580,5580,0
|
|
20240527,172800,32273190,5580,5580,5580,5580,0
|
|
20240527,172700,32273190,5580,5580,5580,5580,0
|
|
20240527,172600,32273190,5580,5580,5580,5580,0
|
|
20240527,172500,32273190,5580,5580,5580,5580,0
|
|
20240527,172400,32273190,5580,5580,5580,5580,0
|
|
20240527,172300,32273190,5580,5580,5580,5580,0
|
|
20240527,172200,32273190,5580,5580,5580,5580,0
|
|
20240527,172100,32273190,5580,5580,5580,5580,0
|
|
20240527,172000,32273190,5580,5580,5580,5580,0
|
|
20240527,171900,32273190,5580,5580,5580,5580,0
|
|
20240527,171800,32273190,5580,5580,5580,5580,0
|
|
20240527,171700,32273190,5580,5580,5580,5580,0
|
|
20240527,171600,32273190,5580,5580,5580,5580,0
|
|
20240527,171500,32273190,5580,5580,5580,5580,0
|
|
20240527,171400,32273190,5580,5580,5580,5580,0
|
|
20240527,171300,32273190,5580,5580,5580,5580,0
|
|
20240527,171200,32273190,5580,5580,5580,5580,0
|
|
20240527,171100,32273190,5580,5580,5580,5580,0
|
|
20240527,171000,32273190,5580,5580,5580,5580,0
|
|
20240527,170900,32273190,5580,5580,5580,5580,0
|
|
20240527,170800,32273190,5580,5580,5580,5580,0
|
|
20240527,170700,32273190,5580,5580,5580,5580,0
|
|
20240527,170600,32273190,5580,5580,5580,5580,0
|
|
20240527,170500,32273190,5580,5580,5580,5580,90
|
|
20240527,170400,32273190,5580,5580,5580,5580,0
|
|
20240527,170300,32273190,5580,5580,5580,5580,0
|
|
20240527,170200,32273190,5580,5580,5580,5580,0
|
|
20240527,170100,32273190,5580,5580,5580,5580,0
|
|
20240527,170000,32273190,5580,5580,5580,5580,0
|
|
20240527,165900,32273190,5580,5580,5580,5580,0
|
|
20240527,165800,32273190,5580,5580,5580,5580,0
|
|
20240527,165700,32273190,5580,5580,5580,5580,0
|
|
20240527,165600,32273190,5580,5580,5580,5580,0
|
|
20240527,165500,32273190,5580,5580,5580,5580,0
|
|
20240527,165400,32273190,5580,5580,5580,5580,0
|
|
20240527,165300,32273190,5580,5580,5580,5580,0
|
|
20240527,165200,32273190,5580,5580,5580,5580,0
|
|
20240527,165100,32273190,5580,5580,5580,5580,0
|
|
20240527,165000,32273190,5580,5580,5580,5580,0
|
|
20240527,164900,32273190,5580,5580,5580,5580,0
|
|
20240527,164800,32273190,5580,5580,5580,5580,0
|
|
20240527,164700,32273190,5580,5580,5580,5580,0
|
|
20240527,164600,32273190,5580,5580,5580,5580,0
|
|
20240527,164500,32273190,5580,5580,5580,5580,0
|
|
20240527,164400,32273190,5580,5580,5580,5580,0
|
|
20240527,164300,32273190,5580,5580,5580,5580,0
|
|
20240527,164200,32273190,5580,5580,5580,5580,0
|
|
20240527,164100,32273190,5580,5580,5580,5580,0
|
|
20240527,164000,32273190,5580,5580,5580,5580,0
|
|
20240527,163900,32273190,5580,5580,5580,5580,0
|
|
20240527,163800,32273190,5580,5580,5580,5580,0
|
|
20240527,163700,32273190,5580,5580,5580,5580,0
|
|
20240527,163600,32273190,5580,5580,5580,5580,0
|
|
20240527,163500,32273190,5580,5580,5580,5580,90
|
|
20240527,163400,32273190,5580,5580,5580,5580,0
|
|
20240527,163300,32273190,5580,5580,5580,5580,0
|
|
20240527,163200,32273190,5580,5580,5580,5580,0
|
|
20240527,163100,32273190,5580,5580,5580,5580,0
|
|
20240527,163000,32273190,5580,5580,5580,5580,0
|
|
20240527,162900,32273190,5580,5580,5580,5580,0
|
|
20240527,162800,32273190,5580,5580,5580,5580,0
|
|
20240527,162700,32273190,5580,5580,5580,5580,0
|
|
20240527,162600,32273190,5580,5580,5580,5580,0
|
|
20240527,162500,32273190,5580,5580,5580,5580,0
|
|
20240527,162400,32273190,5580,5580,5580,5580,0
|
|
20240527,162300,32273190,5580,5580,5580,5580,0
|
|
20240527,162200,32273190,5580,5580,5580,5580,0
|
|
20240527,162100,32273190,5580,5580,5580,5580,0
|
|
20240527,162000,32273190,5580,5580,5580,5580,0
|
|
20240527,161900,32273190,5580,5580,5580,5580,0
|
|
20240527,161800,32273190,5580,5580,5580,5580,0
|
|
20240527,161700,32273190,5580,5580,5580,5580,0
|
|
20240527,161600,32273190,5580,5580,5580,5580,0
|
|
20240527,161500,32273190,5580,5580,5580,5580,0
|
|
20240527,161400,32273190,5580,5580,5580,5580,0
|
|
20240527,161300,32273190,5580,5580,5580,5580,0
|
|
20240527,161200,32273190,5580,5580,5580,5580,0
|
|
20240527,161100,32273190,5580,5580,5580,5580,0
|
|
20240527,161000,32273190,5580,5580,5580,5580,0
|
|
20240527,160900,32273190,5580,5580,5580,5580,0
|
|
20240527,160800,32273190,5580,5580,5580,5580,0
|
|
20240527,160700,32273190,5580,5580,5580,5580,0
|
|
20240527,160600,32273190,5580,5580,5580,5580,0
|
|
20240527,160500,32273190,5580,5580,5580,5580,90
|
|
20240527,160400,32273190,5580,5580,5580,5580,0
|
|
20240527,160300,32273190,5580,5580,5580,5580,0
|
|
20240527,160200,32273190,5580,5580,5580,5580,0
|
|
20240527,160100,32273190,5580,5580,5580,5580,0
|
|
20240527,160000,32273190,5580,5580,5580,5580,0
|
|
20240527,155900,32273190,5580,5580,5580,5580,0
|
|
20240527,155800,32273190,5580,5580,5580,5580,0
|
|
20240527,155700,32273190,5580,5580,5580,5580,0
|
|
20240527,155600,32273190,5580,5580,5580,5580,0
|
|
20240527,155500,32273190,5580,5580,5580,5580,0
|
|
20240527,155400,32273190,5580,5580,5580,5580,0
|
|
20240527,155300,32273190,5580,5580,5580,5580,0
|
|
20240527,155200,32273190,5580,5580,5580,5580,0
|
|
20240527,155100,32273190,5580,5580,5580,5580,0
|
|
20240527,155000,32273190,5580,5580,5580,5580,0
|
|
20240527,154900,32273190,5580,5580,5580,5580,0
|
|
20240527,154800,32273190,5580,5580,5580,5580,0
|
|
20240527,154700,32273190,5580,5580,5580,5580,0
|
|
20240527,154600,32273190,5580,5580,5580,5580,0
|
|
20240527,154500,32273190,5580,5580,5580,5580,0
|
|
20240527,154400,32273190,5580,5580,5580,5580,0
|
|
20240527,154300,32273190,5580,5580,5580,5580,0
|
|
20240527,154200,32273190,5580,5580,5580,5580,0
|
|
20240527,154100,32273190,5580,5580,5580,5580,0
|
|
20240527,154000,32273190,5580,5580,5580,5580,0
|
|
20240527,153900,32273190,5580,5580,5580,5580,0
|
|
20240527,153800,32273190,5580,5580,5580,5580,0
|
|
20240527,153700,32273190,5580,5580,5580,5580,0
|
|
20240527,153600,32273190,5580,5580,5580,5580,0
|
|
20240527,153500,32273190,5580,5580,5580,5580,90
|
|
20240527,153400,32273190,5580,5580,5580,5580,0
|
|
20240527,153300,32273190,5580,5580,5580,5580,0
|
|
20240527,153200,32273190,5580,5580,5580,5580,0
|
|
20240527,153100,32273190,5580,5580,5580,5580,0
|
|
20240527,153000,32273190,5580,5580,5580,5580,90
|
|
20240527,152900,31770990,5750,5750,5750,5750,0
|
|
20240527,152800,31770990,5750,5750,5750,5750,0
|
|
20240527,152700,31770990,5750,5750,5750,5750,0
|
|
20240527,152600,31770990,5750,5750,5750,5750,0
|
|
20240527,152500,31770990,5750,5750,5750,5750,0
|
|
20240527,152400,31770990,5750,5750,5750,5750,0
|
|
20240527,152300,31770990,5750,5750,5750,5750,0
|
|
20240527,152200,31770990,5750,5750,5750,5750,0
|
|
20240527,152100,31770990,5750,5750,5750,5750,0
|
|
20240527,152000,31770990,5750,5750,5750,5750,0
|
|
20240527,151900,31770990,5750,5750,5750,5750,0
|
|
20240527,151800,31770990,5750,5750,5750,5750,0
|
|
20240527,151700,31770990,5750,5750,5750,5750,0
|
|
20240527,151600,31770990,5750,5750,5750,5750,0
|
|
20240527,151500,31770990,5750,5750,5750,5750,0
|
|
20240527,151400,31770990,5750,5750,5750,5750,0
|
|
20240527,151300,31770990,5750,5750,5750,5750,0
|
|
20240527,151200,31770990,5750,5750,5750,5750,0
|
|
20240527,151100,31770990,5750,5750,5750,5750,0
|
|
20240527,151000,31770990,5750,5750,5750,5750,16
|
|
20240527,150900,31678990,5750,5750,5750,5750,0
|
|
20240527,150800,31678990,5750,5750,5750,5750,0
|
|
20240527,150700,31678990,5750,5750,5750,5750,0
|
|
20240527,150600,31678990,5750,5750,5750,5750,0
|
|
20240527,150500,31678990,5750,5750,5750,5750,0
|
|
20240527,150400,31678990,5750,5750,5750,5750,0
|
|
20240527,150300,31678990,5750,5750,5750,5750,0
|
|
20240527,150200,31678990,5750,5750,5750,5750,0
|
|
20240527,150100,31678990,5750,5750,5750,5750,0
|
|
20240527,150000,31678990,5750,5750,5750,5750,0
|
|
20240527,145900,31678990,5750,5750,5750,5750,0
|
|
20240527,145800,31678990,5750,5750,5750,5750,0
|
|
20240527,145700,31678990,5750,5750,5750,5750,0
|
|
20240527,145600,31678990,5750,5750,5750,5750,0
|
|
20240527,145500,31678990,5750,5750,5750,5750,2
|
|
20240527,145400,31667490,5750,5750,5750,5750,0
|
|
20240527,145300,31667490,5750,5750,5750,5750,0
|
|
20240527,145200,31667490,5750,5750,5750,5750,0
|
|
20240527,145100,31667490,5750,5750,5750,5750,0
|
|
20240527,145000,31667490,5750,5750,5750,5750,0
|
|
20240527,144900,31667490,5750,5750,5750,5750,0
|
|
20240527,144800,31667490,5750,5750,5750,5750,0
|
|
20240527,144700,31667490,5750,5750,5750,5750,0
|
|
20240527,144600,31667490,5750,5750,5750,5750,0
|
|
20240527,144500,31667490,5750,5750,5750,5750,0
|
|
20240527,144400,31667490,5750,5750,5750,5750,0
|
|
20240527,144300,31667490,5750,5750,5750,5750,0
|
|
20240527,144200,31667490,5750,5750,5750,5750,0
|
|
20240527,144100,31667490,5750,5750,5750,5750,0
|
|
20240527,144000,31667490,5750,5750,5750,5750,0
|
|
20240527,143900,31667490,5750,5750,5750,5750,0
|
|
20240527,143800,31667490,5750,5750,5750,5750,0
|
|
20240527,143700,31667490,5750,5750,5750,5750,0
|
|
20240527,143600,31667490,5750,5750,5750,5750,0
|
|
20240527,143500,31667490,5750,5750,5750,5750,0
|
|
20240527,143400,31667490,5750,5750,5750,5750,0
|
|
20240527,143300,31667490,5750,5750,5750,5750,0
|
|
20240527,143200,31667490,5750,5750,5750,5750,0
|
|
20240527,143100,31667490,5750,5750,5750,5750,0
|
|
20240527,143000,31667490,5750,5750,5750,5750,0
|
|
20240527,142900,31667490,5750,5750,5750,5750,0
|
|
20240527,142800,31667490,5750,5750,5750,5750,0
|
|
20240527,142700,31667490,5750,5750,5750,5750,0
|
|
20240527,142600,31667490,5750,5750,5750,5750,0
|
|
20240527,142500,31667490,5750,5750,5750,5750,0
|
|
20240527,142400,31667490,5750,5750,5750,5750,0
|
|
20240527,142300,31667490,5750,5750,5750,5750,0
|
|
20240527,142200,31667490,5750,5750,5750,5750,0
|
|
20240527,142100,31667490,5750,5750,5750,5750,0
|
|
20240527,142000,31667490,5750,5750,5750,5750,0
|
|
20240527,141900,31667490,5750,5750,5750,5750,0
|
|
20240527,141800,31667490,5750,5750,5750,5750,0
|
|
20240527,141700,31667490,5750,5750,5750,5750,0
|
|
20240527,141600,31667490,5750,5750,5750,5750,0
|
|
20240527,141500,31667490,5750,5750,5750,5750,0
|
|
20240527,141400,31667490,5750,5750,5750,5750,0
|
|
20240527,141300,31667490,5750,5750,5750,5750,0
|
|
20240527,141200,31667490,5750,5650,5750,5650,358
|
|
20240527,141100,29631060,5640,5640,5640,5640,0
|
|
20240527,141000,29631060,5640,5640,5640,5640,0
|
|
20240527,140900,29631060,5640,5640,5640,5640,0
|
|
20240527,140800,29631060,5640,5640,5640,5640,0
|
|
20240527,140700,29631060,5640,5640,5640,5640,0
|
|
20240527,140600,29631060,5640,5640,5640,5640,4
|
|
20240527,140500,29608500,5640,5640,5640,5640,0
|
|
20240527,140400,29608500,5640,5640,5640,5640,0
|
|
20240527,140300,29608500,5640,5640,5640,5640,0
|
|
20240527,140200,29608500,5640,5640,5640,5640,1
|
|
20240527,140100,29602860,5650,5650,5650,5650,0
|
|
20240527,140000,29602860,5650,5650,5650,5650,0
|
|
20240527,135900,29602860,5650,5650,5650,5650,0
|
|
20240527,135800,29602860,5650,5650,5650,5650,1
|
|
20240527,135700,29597210,5580,5580,5580,5580,0
|
|
20240527,135600,29597210,5580,5580,5580,5580,0
|
|
20240527,135500,29597210,5580,5580,5580,5580,1
|
|
20240527,135400,29591630,5580,5580,5580,5580,0
|
|
20240527,135300,29591630,5580,5590,5590,5580,54
|
|
20240527,135200,29290280,5590,5600,5600,5590,207
|
|
20240527,135100,28131700,5600,5640,5640,5600,615
|
|
20240527,135000,24666440,5640,5690,5690,5640,972
|
|
20240527,134900,19176940,5690,5690,5690,5690,0
|
|
20240527,134800,19176940,5690,5690,5690,5690,1
|
|
20240527,134700,19171250,5690,5710,5710,5690,195
|
|
20240527,134600,18059880,5710,5710,5710,5710,0
|
|
20240527,134500,18059880,5710,5710,5710,5710,0
|
|
20240527,134400,18059880,5710,5710,5710,5710,0
|
|
20240527,134300,18059880,5710,5710,5710,5710,0
|
|
20240527,134200,18059880,5710,5710,5710,5710,0
|
|
20240527,134100,18059880,5710,5710,5710,5710,0
|
|
20240527,134000,18059880,5710,5710,5710,5710,0
|
|
20240527,133900,18059880,5710,5710,5710,5710,0
|
|
20240527,133800,18059880,5710,5710,5710,5710,0
|
|
20240527,133700,18059880,5710,5710,5710,5710,0
|
|
20240527,133600,18059880,5710,5710,5710,5710,0
|
|
20240527,133500,18059880,5710,5710,5710,5710,0
|
|
20240527,133400,18059880,5710,5710,5710,5710,0
|
|
20240527,133300,18059880,5710,5710,5710,5710,0
|
|
20240527,133200,18059880,5710,5710,5710,5710,0
|
|
20240527,133100,18059880,5710,5710,5710,5710,0
|
|
20240527,133000,18059880,5710,5710,5710,5710,1
|
|
20240527,132900,18054170,5710,5710,5710,5710,0
|
|
20240527,132800,18054170,5710,5710,5710,5710,0
|
|
20240527,132700,18054170,5710,5720,5720,5710,50
|
|
20240527,132600,17768550,5770,5770,5770,5770,0
|
|
20240527,132500,17768550,5770,5770,5770,5770,0
|
|
20240527,132400,17768550,5770,5770,5770,5770,0
|
|
20240527,132300,17768550,5770,5770,5770,5770,0
|
|
20240527,132200,17768550,5770,5770,5770,5770,0
|
|
20240527,132100,17768550,5770,5770,5770,5770,0
|
|
20240527,132000,17768550,5770,5770,5770,5770,0
|
|
20240527,131900,17768550,5770,5770,5770,5770,0
|
|
20240527,131800,17768550,5770,5770,5770,5770,0
|
|
20240527,131700,17768550,5770,5770,5770,5770,0
|
|
20240527,131600,17768550,5770,5770,5770,5770,0
|
|
20240527,131500,17768550,5770,5770,5770,5770,0
|
|
20240527,131400,17768550,5770,5770,5770,5770,0
|
|
20240527,131300,17768550,5770,5770,5770,5770,700
|
|
20240527,131200,13729550,5770,5770,5770,5770,0
|
|
20240527,131100,13729550,5770,5770,5770,5770,0
|
|
20240527,131000,13729550,5770,5770,5770,5770,0
|
|
20240527,130900,13729550,5770,5770,5770,5770,0
|
|
20240527,130800,13729550,5770,5770,5770,5770,0
|
|
20240527,130700,13729550,5770,5770,5770,5770,0
|
|
20240527,130600,13729550,5770,5770,5770,5770,0
|
|
20240527,130500,13729550,5770,5770,5770,5770,0
|
|
20240527,130400,13729550,5770,5770,5770,5770,0
|
|
20240527,130300,13729550,5770,5770,5770,5770,0
|
|
20240527,130200,13729550,5770,5770,5770,5770,0
|
|
20240527,130100,13729550,5770,5770,5770,5770,0
|
|
20240527,130000,13729550,5770,5770,5770,5770,0
|
|
20240527,125900,13729550,5770,5770,5770,5770,0
|
|
20240527,125800,13729550,5770,5770,5770,5770,0
|
|
20240527,125700,13729550,5770,5770,5770,5770,0
|
|
20240527,125600,13729550,5770,5770,5770,5770,0
|
|
20240527,125500,13729550,5770,5770,5770,5770,0
|
|
20240527,125400,13729550,5770,5770,5770,5770,0
|
|
20240527,125300,13729550,5770,5770,5770,5770,0
|
|
20240527,125200,13729550,5770,5770,5770,5770,0
|
|
20240527,125100,13729550,5770,5770,5770,5770,0
|
|
20240527,125000,13729550,5770,5770,5770,5770,0
|
|
20240527,124900,13729550,5770,5770,5770,5770,0
|
|
20240527,124800,13729550,5770,5770,5770,5770,0
|
|
20240527,124700,13729550,5770,5770,5770,5770,0
|
|
20240527,124600,13729550,5770,5770,5770,5770,0
|
|
20240527,124500,13729550,5770,5770,5770,5770,0
|
|
20240527,124400,13729550,5770,5770,5770,5770,0
|
|
20240527,124300,13729550,5770,5770,5770,5770,0
|
|
20240527,124200,13729550,5770,5770,5770,5770,0
|
|
20240527,124100,13729550,5770,5770,5770,5770,0
|
|
20240527,124000,13729550,5770,5770,5770,5770,0
|
|
20240527,123900,13729550,5770,5770,5770,5770,0
|
|
20240527,123800,13729550,5770,5770,5770,5770,0
|
|
20240527,123700,13729550,5770,5770,5770,5770,0
|
|
20240527,123600,13729550,5770,5770,5770,5770,0
|
|
20240527,123500,13729550,5770,5770,5770,5770,0
|
|
20240527,123400,13729550,5770,5770,5770,5770,0
|
|
20240527,123300,13729550,5770,5770,5770,5770,0
|
|
20240527,123200,13729550,5770,5770,5770,5770,0
|
|
20240527,123100,13729550,5770,5770,5770,5770,0
|
|
20240527,123000,13729550,5770,5770,5770,5770,0
|
|
20240527,122900,13729550,5770,5770,5770,5770,0
|
|
20240527,122800,13729550,5770,5770,5770,5770,0
|
|
20240527,122700,13729550,5770,5770,5770,5770,0
|
|
20240527,122600,13729550,5770,5770,5770,5770,0
|
|
20240527,122500,13729550,5770,5770,5770,5770,0
|
|
20240527,122400,13729550,5770,5770,5770,5770,0
|
|
20240527,122300,13729550,5770,5770,5770,5770,0
|
|
20240527,122200,13729550,5770,5770,5770,5770,0
|
|
20240527,122100,13729550,5770,5770,5770,5770,0
|
|
20240527,122000,13729550,5770,5770,5770,5770,0
|
|
20240527,121900,13729550,5770,5770,5770,5770,0
|
|
20240527,121800,13729550,5770,5770,5770,5770,0
|
|
20240527,121700,13729550,5770,5770,5770,5770,0
|
|
20240527,121600,13729550,5770,5770,5770,5770,0
|
|
20240527,121500,13729550,5770,5770,5770,5770,0
|
|
20240527,121400,13729550,5770,5770,5770,5770,0
|
|
20240527,121300,13729550,5770,5770,5770,5770,0
|
|
20240527,121200,13729550,5770,5770,5770,5770,0
|
|
20240527,121100,13729550,5770,5770,5770,5770,0
|
|
20240527,121000,13729550,5770,5770,5770,5770,0
|
|
20240527,120900,13729550,5770,5770,5770,5770,0
|
|
20240527,120800,13729550,5770,5770,5770,5770,0
|
|
20240527,120700,13729550,5770,5770,5770,5770,0
|
|
20240527,120600,13729550,5770,5770,5770,5770,0
|
|
20240527,120500,13729550,5770,5770,5770,5770,0
|
|
20240527,120400,13729550,5770,5770,5770,5770,0
|
|
20240527,120300,13729550,5770,5770,5770,5770,0
|
|
20240527,120200,13729550,5770,5770,5770,5770,0
|
|
20240527,120100,13729550,5770,5770,5770,5770,0
|
|
20240527,120000,13729550,5770,5770,5770,5770,0
|
|
20240527,115900,13729550,5770,5770,5770,5770,0
|
|
20240527,115800,13729550,5770,5770,5770,5770,0
|
|
20240527,115700,13729550,5770,5770,5770,5770,0
|
|
20240527,115600,13729550,5770,5770,5770,5770,0
|
|
20240527,115500,13729550,5770,5770,5770,5770,0
|
|
20240527,115400,13729550,5770,5770,5770,5770,0
|
|
20240527,115300,13729550,5770,5770,5770,5770,0
|
|
20240527,115200,13729550,5770,5770,5770,5770,0
|
|
20240527,115100,13729550,5770,5770,5770,5770,0
|
|
20240527,115000,13729550,5770,5770,5770,5770,0
|
|
20240527,114900,13729550,5770,5770,5770,5770,0
|
|
20240527,114800,13729550,5770,5770,5770,5770,0
|
|
20240527,114700,13729550,5770,5770,5770,5770,2
|
|
20240527,114600,13718010,5780,5780,5780,5780,0
|
|
20240527,114500,13718010,5780,5780,5780,5780,0
|
|
20240527,114400,13718010,5780,5780,5780,5780,0
|
|
20240527,114300,13718010,5780,5780,5780,5780,0
|
|
20240527,114200,13718010,5780,5780,5780,5780,0
|
|
20240527,114100,13718010,5780,5770,5780,5770,100
|
|
20240527,114000,13140110,5780,5780,5780,5780,0
|
|
20240527,113900,13140110,5780,5780,5780,5780,0
|
|
20240527,113800,13140110,5780,5780,5780,5780,0
|
|
20240527,113700,13140110,5780,5760,5780,5760,44
|
|
20240527,113600,12886570,5760,5760,5760,5760,0
|
|
20240527,113500,12886570,5760,5760,5760,5760,0
|
|
20240527,113400,12886570,5760,5760,5760,5760,0
|
|
20240527,113300,12886570,5760,5760,5760,5760,0
|
|
20240527,113200,12886570,5760,5760,5760,5760,0
|
|
20240527,113100,12886570,5760,5760,5760,5760,0
|
|
20240527,113000,12886570,5760,5760,5760,5760,0
|
|
20240527,112900,12886570,5760,5760,5760,5760,0
|
|
20240527,112800,12886570,5760,5760,5760,5760,0
|
|
20240527,112700,12886570,5760,5760,5760,5760,0
|
|
20240527,112600,12886570,5760,5760,5760,5760,1
|
|
20240527,112500,12880810,5760,5760,5760,5760,0
|
|
20240527,112400,12880810,5760,5760,5760,5760,0
|
|
20240527,112300,12880810,5760,5760,5760,5760,36
|
|
20240527,112200,12673450,5780,5780,5780,5780,0
|
|
20240527,112100,12673450,5780,5780,5780,5780,0
|
|
20240527,112000,12673450,5780,5780,5780,5780,0
|
|
20240527,111900,12673450,5780,5780,5780,5780,0
|
|
20240527,111800,12673450,5780,5780,5780,5780,0
|
|
20240527,111700,12673450,5780,5780,5780,5780,0
|
|
20240527,111600,12673450,5780,5780,5780,5780,0
|
|
20240527,111500,12673450,5780,5780,5780,5780,0
|
|
20240527,111400,12673450,5780,5780,5780,5780,0
|
|
20240527,111300,12673450,5780,5780,5780,5780,0
|
|
20240527,111200,12673450,5780,5780,5780,5780,0
|
|
20240527,111100,12673450,5780,5780,5780,5780,0
|
|
20240527,111000,12673450,5780,5780,5780,5780,0
|
|
20240527,110900,12673450,5780,5780,5780,5780,2
|
|
20240527,110800,12661890,5780,5780,5780,5780,2
|
|
20240527,110700,12650330,5760,5760,5760,5760,0
|
|
20240527,110600,12650330,5760,5760,5760,5760,0
|
|
20240527,110500,12650330,5760,5760,5760,5760,0
|
|
20240527,110400,12650330,5760,5760,5760,5760,0
|
|
20240527,110300,12650330,5760,5760,5760,5760,0
|
|
20240527,110200,12650330,5760,5760,5760,5760,0
|
|
20240527,110100,12650330,5760,5760,5760,5760,40
|
|
20240527,110000,12419930,5760,5760,5760,5760,0
|
|
20240527,105900,12419930,5760,5760,5760,5760,0
|
|
20240527,105800,12419930,5760,5760,5760,5760,0
|
|
20240527,105700,12419930,5760,5760,5760,5760,0
|
|
20240527,105600,12419930,5760,5760,5760,5760,0
|
|
20240527,105500,12419930,5760,5760,5760,5760,0
|
|
20240527,105400,12419930,5760,5760,5760,5760,0
|
|
20240527,105300,12419930,5760,5760,5760,5760,0
|
|
20240527,105200,12419930,5760,5760,5760,5760,0
|
|
20240527,105100,12419930,5760,5760,5760,5760,0
|
|
20240527,105000,12419930,5760,5760,5760,5760,10
|
|
20240527,104900,12362330,5760,5760,5760,5760,0
|
|
20240527,104800,12362330,5760,5760,5760,5760,0
|
|
20240527,104700,12362330,5760,5760,5760,5760,0
|
|
20240527,104600,12362330,5760,5760,5760,5760,0
|
|
20240527,104500,12362330,5760,5760,5760,5760,0
|
|
20240527,104400,12362330,5760,5760,5760,5760,6
|
|
20240527,104300,12327770,5760,5760,5760,5760,0
|
|
20240527,104200,12327770,5760,5760,5760,5760,0
|
|
20240527,104100,12327770,5760,5760,5760,5760,0
|
|
20240527,104000,12327770,5760,5760,5760,5760,0
|
|
20240527,103900,12327770,5760,5760,5760,5760,0
|
|
20240527,103800,12327770,5760,5760,5760,5760,7
|
|
20240527,103700,12287450,5760,5760,5760,5760,0
|
|
20240527,103600,12287450,5760,5760,5760,5760,0
|
|
20240527,103500,12287450,5760,5760,5760,5760,0
|
|
20240527,103400,12287450,5760,5760,5760,5760,0
|
|
20240527,103300,12287450,5760,5760,5760,5760,0
|
|
20240527,103200,12287450,5760,5760,5760,5760,0
|
|
20240527,103100,12287450,5760,5760,5760,5760,0
|
|
20240527,103000,12287450,5760,5760,5760,5760,0
|
|
20240527,102900,12287450,5760,5760,5760,5760,0
|
|
20240527,102800,12287450,5760,5760,5760,5760,0
|
|
20240527,102700,12287450,5760,5760,5760,5760,0
|
|
20240527,102600,12287450,5760,5760,5760,5760,0
|
|
20240527,102500,12287450,5760,5760,5760,5760,0
|
|
20240527,102400,12287450,5760,5760,5760,5760,0
|
|
20240527,102300,12287450,5760,5760,5760,5760,0
|
|
20240527,102200,12287450,5760,5760,5760,5760,0
|
|
20240527,102100,12287450,5760,5760,5760,5760,0
|
|
20240527,102000,12287450,5760,5760,5760,5760,0
|
|
20240527,101900,12287450,5760,5760,5760,5760,0
|
|
20240527,101800,12287450,5760,5760,5760,5760,0
|
|
20240527,101700,12287450,5760,5760,5760,5760,0
|
|
20240527,101600,12287450,5760,5760,5760,5760,0
|
|
20240527,101500,12287450,5760,5760,5760,5760,0
|
|
20240527,101400,12287450,5760,5760,5760,5760,0
|
|
20240527,101300,12287450,5760,5760,5760,5760,0
|
|
20240527,101200,12287450,5760,5760,5760,5760,0
|
|
20240527,101100,12287450,5760,5760,5760,5760,0
|
|
20240527,101000,12287450,5760,5760,5760,5760,0
|
|
20240527,100900,12287450,5760,5760,5760,5760,0
|
|
20240527,100800,12287450,5760,5750,5760,5750,292
|
|
20240527,100700,10605580,5750,5750,5750,5750,1
|
|
20240527,100600,10599830,5750,5750,5750,5750,2
|
|
20240527,100500,10588330,5750,5750,5750,5750,0
|
|
20240527,100400,10588330,5750,5750,5750,5750,0
|
|
20240527,100300,10588330,5750,5750,5750,5750,2
|
|
20240527,100200,10576830,5640,5640,5640,5640,0
|
|
20240527,100100,10576830,5640,5640,5640,5640,0
|
|
20240527,100000,10576830,5640,5680,5680,5640,10
|
|
20240527,095900,10520230,5760,5760,5760,5760,0
|
|
20240527,095800,10520230,5760,5770,5770,5760,242
|
|
20240527,095700,9126240,5770,5770,5770,5770,0
|
|
20240527,095600,9126240,5770,5770,5770,5770,3
|
|
20240527,095500,9108930,5770,5770,5770,5770,0
|
|
20240527,095400,9108930,5770,5770,5770,5770,4
|
|
20240527,095300,9085850,5770,5770,5770,5770,0
|
|
20240527,095200,9085850,5770,5770,5770,5770,0
|
|
20240527,095100,9085850,5770,5770,5770,5770,0
|
|
20240527,095000,9085850,5770,5770,5770,5770,0
|
|
20240527,094900,9085850,5770,5770,5770,5770,0
|
|
20240527,094800,9085850,5770,5770,5770,5770,0
|
|
20240527,094700,9085850,5770,5770,5770,5770,0
|
|
20240527,094600,9085850,5770,5770,5770,5770,0
|
|
20240527,094500,9085850,5770,5770,5770,5770,3
|
|
20240527,094400,9068540,5770,5770,5770,5770,0
|
|
20240527,094300,9068540,5770,5770,5770,5770,13
|
|
20240527,094200,8993530,5760,5760,5760,5760,0
|
|
20240527,094100,8993530,5760,5760,5760,5760,0
|
|
20240527,094000,8993530,5760,5760,5760,5760,0
|
|
20240527,093900,8993530,5760,5760,5760,5760,0
|
|
20240527,093800,8993530,5760,5760,5760,5760,40
|
|
20240527,093700,8763130,5760,5760,5760,5760,50
|
|
20240527,093600,8475130,5760,5760,5760,5760,0
|
|
20240527,093500,8475130,5760,5760,5760,5760,0
|
|
20240527,093400,8475130,5760,5760,5760,5760,0
|
|
20240527,093300,8475130,5760,5760,5760,5760,0
|
|
20240527,093200,8475130,5760,5760,5760,5760,206
|
|
20240527,093100,7288570,5760,5740,5760,5740,1000
|
|
20240527,093000,1530800,5750,5750,5750,5750,0
|
|
20240527,092900,1530800,5750,5750,5750,5750,0
|
|
20240527,092800,1530800,5750,5750,5750,5750,0
|
|
20240527,092700,1530800,5750,5750,5750,5750,2
|
|
20240527,092600,1519300,5760,5760,5760,5760,0
|
|
20240527,092500,1519300,5760,5760,5760,5760,0
|
|
20240527,092400,1519300,5760,5760,5760,5760,0
|
|
20240527,092300,1519300,5760,5760,5760,5760,0
|
|
20240527,092200,1519300,5760,5760,5760,5760,0
|
|
20240527,092100,1519300,5760,5760,5760,5760,0
|
|
20240527,092000,1519300,5760,5760,5760,5760,0
|
|
20240527,091900,1519300,5760,5760,5760,5760,0
|
|
20240527,091800,1519300,5760,5760,5760,5760,0
|
|
20240527,091700,1519300,5760,5760,5760,5760,0
|
|
20240527,091600,1519300,5760,5760,5760,5760,0
|
|
20240527,091500,1519300,5760,5760,5760,5760,0
|
|
20240527,091400,1519300,5760,5760,5760,5760,0
|
|
20240527,091300,1519300,5760,5760,5760,5760,0
|
|
20240527,091200,1519300,5760,5760,5760,5760,0
|
|
20240527,091100,1519300,5760,5760,5760,5760,0
|
|
20240527,091000,1519300,5760,5760,5760,5760,0
|
|
20240527,090900,1519300,5760,5760,5760,5760,0
|
|
20240527,090800,1519300,5760,5760,5760,5760,0
|
|
20240527,090700,1519300,5760,5760,5760,5760,0
|
|
20240527,090600,1519300,5760,5730,5760,5730,230
|
|
20240527,090500,198950,5730,5730,5730,5730,2
|
|
20240527,090400,187490,5730,5680,5730,5680,18
|
|
20240527,090300,84600,5640,5640,5640,5640,0
|
|
20240527,090200,84600,5640,5640,5640,5640,0
|
|
20240527,090100,84600,5640,5640,5640,5640,5
|
|
20240527,090000,56400,5640,5640,5640,5640,10
|