699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203600,41564270,5860,5860,5860,5860,89
|
|
20240528,203500,41564270,5860,5860,5860,5860,0
|
|
20240528,203400,41564270,5860,5860,5860,5860,0
|
|
20240528,203300,41564270,5860,5860,5860,5860,0
|
|
20240528,203200,41564270,5860,5860,5860,5860,0
|
|
20240528,203100,41564270,5860,5860,5860,5860,0
|
|
20240528,203000,41564270,5860,5860,5860,5860,0
|
|
20240528,202900,41564270,5860,5860,5860,5860,0
|
|
20240528,202800,41564270,5860,5860,5860,5860,0
|
|
20240528,202700,41564270,5860,5860,5860,5860,0
|
|
20240528,202600,41564270,5860,5860,5860,5860,0
|
|
20240528,202500,41564270,5860,5860,5860,5860,0
|
|
20240528,202400,41564270,5860,5860,5860,5860,0
|
|
20240528,202300,41564270,5860,5860,5860,5860,0
|
|
20240528,202200,41564270,5860,5860,5860,5860,0
|
|
20240528,202100,41564270,5860,5860,5860,5860,0
|
|
20240528,202000,41564270,5860,5860,5860,5860,0
|
|
20240528,201900,41564270,5860,5860,5860,5860,0
|
|
20240528,201800,41564270,5860,5860,5860,5860,0
|
|
20240528,201700,41564270,5860,5860,5860,5860,0
|
|
20240528,201600,41564270,5860,5860,5860,5860,0
|
|
20240528,201500,41564270,5860,5860,5860,5860,0
|
|
20240528,201400,41564270,5860,5860,5860,5860,0
|
|
20240528,201300,41564270,5860,5860,5860,5860,0
|
|
20240528,201200,41564270,5860,5860,5860,5860,0
|
|
20240528,201100,41564270,5860,5860,5860,5860,0
|
|
20240528,201000,41564270,5860,5860,5860,5860,0
|
|
20240528,200900,41564270,5860,5860,5860,5860,0
|
|
20240528,200800,41564270,5860,5860,5860,5860,0
|
|
20240528,200700,41564270,5860,5860,5860,5860,0
|
|
20240528,200600,41564270,5860,5860,5860,5860,89
|
|
20240528,200500,41564270,5860,5860,5860,5860,0
|
|
20240528,200400,41564270,5860,5860,5860,5860,0
|
|
20240528,200300,41564270,5860,5860,5860,5860,0
|
|
20240528,200200,41564270,5860,5860,5860,5860,0
|
|
20240528,200100,41564270,5860,5860,5860,5860,0
|
|
20240528,200000,41564270,5860,5860,5860,5860,0
|
|
20240528,195900,41564270,5860,5860,5860,5860,0
|
|
20240528,195800,41564270,5860,5860,5860,5860,0
|
|
20240528,195700,41564270,5860,5860,5860,5860,0
|
|
20240528,195600,41564270,5860,5860,5860,5860,0
|
|
20240528,195500,41564270,5860,5860,5860,5860,0
|
|
20240528,195400,41564270,5860,5860,5860,5860,0
|
|
20240528,195300,41564270,5860,5860,5860,5860,0
|
|
20240528,195200,41564270,5860,5860,5860,5860,0
|
|
20240528,195100,41564270,5860,5860,5860,5860,0
|
|
20240528,195000,41564270,5860,5860,5860,5860,0
|
|
20240528,194900,41564270,5860,5860,5860,5860,0
|
|
20240528,194800,41564270,5860,5860,5860,5860,0
|
|
20240528,194700,41564270,5860,5860,5860,5860,0
|
|
20240528,194600,41564270,5860,5860,5860,5860,0
|
|
20240528,194500,41564270,5860,5860,5860,5860,0
|
|
20240528,194400,41564270,5860,5860,5860,5860,0
|
|
20240528,194300,41564270,5860,5860,5860,5860,0
|
|
20240528,194200,41564270,5860,5860,5860,5860,0
|
|
20240528,194100,41564270,5860,5860,5860,5860,0
|
|
20240528,194000,41564270,5860,5860,5860,5860,0
|
|
20240528,193900,41564270,5860,5860,5860,5860,0
|
|
20240528,193800,41564270,5860,5860,5860,5860,0
|
|
20240528,193700,41564270,5860,5860,5860,5860,0
|
|
20240528,193600,41564270,5860,5860,5860,5860,89
|
|
20240528,193500,41564270,5860,5860,5860,5860,0
|
|
20240528,193400,41564270,5860,5860,5860,5860,0
|
|
20240528,193300,41564270,5860,5860,5860,5860,0
|
|
20240528,193200,41564270,5860,5860,5860,5860,0
|
|
20240528,193100,41564270,5860,5860,5860,5860,0
|
|
20240528,193000,41564270,5860,5860,5860,5860,0
|
|
20240528,192900,41564270,5860,5860,5860,5860,0
|
|
20240528,192800,41564270,5860,5860,5860,5860,0
|
|
20240528,192700,41564270,5860,5860,5860,5860,0
|
|
20240528,192600,41564270,5860,5860,5860,5860,0
|
|
20240528,192500,41564270,5860,5860,5860,5860,0
|
|
20240528,192400,41564270,5860,5860,5860,5860,0
|
|
20240528,192300,41564270,5860,5860,5860,5860,0
|
|
20240528,192200,41564270,5860,5860,5860,5860,0
|
|
20240528,192100,41564270,5860,5860,5860,5860,0
|
|
20240528,192000,41564270,5860,5860,5860,5860,0
|
|
20240528,191900,41564270,5860,5860,5860,5860,0
|
|
20240528,191800,41564270,5860,5860,5860,5860,0
|
|
20240528,191700,41564270,5860,5860,5860,5860,0
|
|
20240528,191600,41564270,5860,5860,5860,5860,0
|
|
20240528,191500,41564270,5860,5860,5860,5860,0
|
|
20240528,191400,41564270,5860,5860,5860,5860,0
|
|
20240528,191300,41564270,5860,5860,5860,5860,0
|
|
20240528,191200,41564270,5860,5860,5860,5860,0
|
|
20240528,191100,41564270,5860,5860,5860,5860,0
|
|
20240528,191000,41564270,5860,5860,5860,5860,0
|
|
20240528,190900,41564270,5860,5860,5860,5860,0
|
|
20240528,190800,41564270,5860,5860,5860,5860,0
|
|
20240528,190700,41564270,5860,5860,5860,5860,0
|
|
20240528,190600,41564270,5860,5860,5860,5860,89
|
|
20240528,190500,41564270,5860,5860,5860,5860,0
|
|
20240528,190400,41564270,5860,5860,5860,5860,0
|
|
20240528,190300,41564270,5860,5860,5860,5860,0
|
|
20240528,190200,41564270,5860,5860,5860,5860,0
|
|
20240528,190100,41564270,5860,5860,5860,5860,0
|
|
20240528,190000,41564270,5860,5860,5860,5860,0
|
|
20240528,185900,41564270,5860,5860,5860,5860,0
|
|
20240528,185800,41564270,5860,5860,5860,5860,0
|
|
20240528,185700,41564270,5860,5860,5860,5860,0
|
|
20240528,185600,41564270,5860,5860,5860,5860,0
|
|
20240528,185500,41564270,5860,5860,5860,5860,0
|
|
20240528,185400,41564270,5860,5860,5860,5860,0
|
|
20240528,185300,41564270,5860,5860,5860,5860,0
|
|
20240528,185200,41564270,5860,5860,5860,5860,0
|
|
20240528,185100,41564270,5860,5860,5860,5860,0
|
|
20240528,185000,41564270,5860,5860,5860,5860,0
|
|
20240528,184900,41564270,5860,5860,5860,5860,0
|
|
20240528,184800,41564270,5860,5860,5860,5860,0
|
|
20240528,184700,41564270,5860,5860,5860,5860,0
|
|
20240528,184600,41564270,5860,5860,5860,5860,0
|
|
20240528,184500,41564270,5860,5860,5860,5860,0
|
|
20240528,184400,41564270,5860,5860,5860,5860,0
|
|
20240528,184300,41564270,5860,5860,5860,5860,0
|
|
20240528,184200,41564270,5860,5860,5860,5860,0
|
|
20240528,184100,41564270,5860,5860,5860,5860,0
|
|
20240528,184000,41564270,5860,5860,5860,5860,0
|
|
20240528,183900,41564270,5860,5860,5860,5860,0
|
|
20240528,183800,41564270,5860,5860,5860,5860,0
|
|
20240528,183700,41564270,5860,5860,5860,5860,0
|
|
20240528,183600,41564270,5860,5860,5860,5860,89
|
|
20240528,183500,41564270,5860,5860,5860,5860,0
|
|
20240528,183400,41564270,5860,5860,5860,5860,0
|
|
20240528,183300,41564270,5860,5860,5860,5860,0
|
|
20240528,183200,41564270,5860,5860,5860,5860,0
|
|
20240528,183100,41564270,5860,5860,5860,5860,0
|
|
20240528,183000,41564270,5860,5860,5860,5860,0
|
|
20240528,182900,41564270,5860,5860,5860,5860,0
|
|
20240528,182800,41564270,5860,5860,5860,5860,0
|
|
20240528,182700,41564270,5860,5860,5860,5860,0
|
|
20240528,182600,41564270,5860,5860,5860,5860,0
|
|
20240528,182500,41564270,5860,5860,5860,5860,0
|
|
20240528,182400,41564270,5860,5860,5860,5860,0
|
|
20240528,182300,41564270,5860,5860,5860,5860,0
|
|
20240528,182200,41564270,5860,5860,5860,5860,0
|
|
20240528,182100,41564270,5860,5860,5860,5860,0
|
|
20240528,182000,41564270,5860,5860,5860,5860,0
|
|
20240528,181900,41564270,5860,5860,5860,5860,0
|
|
20240528,181800,41564270,5860,5860,5860,5860,0
|
|
20240528,181700,41564270,5860,5860,5860,5860,0
|
|
20240528,181600,41564270,5860,5860,5860,5860,0
|
|
20240528,181500,41564270,5860,5860,5860,5860,0
|
|
20240528,181400,41564270,5860,5860,5860,5860,0
|
|
20240528,181300,41564270,5860,5860,5860,5860,0
|
|
20240528,181200,41564270,5860,5860,5860,5860,0
|
|
20240528,181100,41564270,5860,5860,5860,5860,0
|
|
20240528,181000,41564270,5860,5860,5860,5860,0
|
|
20240528,180900,41564270,5860,5860,5860,5860,0
|
|
20240528,180800,41564270,5860,5860,5860,5860,0
|
|
20240528,180700,41564270,5860,5860,5860,5860,0
|
|
20240528,180600,41564270,5860,5860,5860,5860,89
|
|
20240528,180500,41564270,5860,5860,5860,5860,0
|
|
20240528,180400,41564270,5860,5860,5860,5860,0
|
|
20240528,180300,41564270,5860,5860,5860,5860,0
|
|
20240528,180200,41564270,5860,5860,5860,5860,0
|
|
20240528,180100,41564270,5860,5860,5860,5860,0
|
|
20240528,180000,41564270,5860,5860,5860,5860,0
|
|
20240528,175900,41564270,5860,5860,5860,5860,0
|
|
20240528,175800,41564270,5860,5860,5860,5860,0
|
|
20240528,175700,41564270,5860,5860,5860,5860,0
|
|
20240528,175600,41564270,5860,5860,5860,5860,0
|
|
20240528,175500,41564270,5860,5860,5860,5860,0
|
|
20240528,175400,41564270,5860,5860,5860,5860,0
|
|
20240528,175300,41564270,5860,5860,5860,5860,0
|
|
20240528,175200,41564270,5860,5860,5860,5860,0
|
|
20240528,175100,41564270,5860,5860,5860,5860,0
|
|
20240528,175000,41564270,5860,5860,5860,5860,0
|
|
20240528,174900,41564270,5860,5860,5860,5860,0
|
|
20240528,174800,41564270,5860,5860,5860,5860,0
|
|
20240528,174700,41564270,5860,5860,5860,5860,0
|
|
20240528,174600,41564270,5860,5860,5860,5860,0
|
|
20240528,174500,41564270,5860,5860,5860,5860,0
|
|
20240528,174400,41564270,5860,5860,5860,5860,0
|
|
20240528,174300,41564270,5860,5860,5860,5860,0
|
|
20240528,174200,41564270,5860,5860,5860,5860,0
|
|
20240528,174100,41564270,5860,5860,5860,5860,0
|
|
20240528,174000,41564270,5860,5860,5860,5860,0
|
|
20240528,173900,41564270,5860,5860,5860,5860,0
|
|
20240528,173800,41564270,5860,5860,5860,5860,0
|
|
20240528,173700,41564270,5860,5860,5860,5860,0
|
|
20240528,173600,41564270,5860,5860,5860,5860,89
|
|
20240528,173500,41564270,5860,5860,5860,5860,0
|
|
20240528,173400,41564270,5860,5860,5860,5860,0
|
|
20240528,173300,41564270,5860,5860,5860,5860,0
|
|
20240528,173200,41564270,5860,5860,5860,5860,0
|
|
20240528,173100,41564270,5860,5860,5860,5860,0
|
|
20240528,173000,41564270,5860,5860,5860,5860,0
|
|
20240528,172900,41564270,5860,5860,5860,5860,0
|
|
20240528,172800,41564270,5860,5860,5860,5860,0
|
|
20240528,172700,41564270,5860,5860,5860,5860,0
|
|
20240528,172600,41564270,5860,5860,5860,5860,0
|
|
20240528,172500,41564270,5860,5860,5860,5860,0
|
|
20240528,172400,41564270,5860,5860,5860,5860,0
|
|
20240528,172300,41564270,5860,5860,5860,5860,0
|
|
20240528,172200,41564270,5860,5860,5860,5860,0
|
|
20240528,172100,41564270,5860,5860,5860,5860,0
|
|
20240528,172000,41564270,5860,5860,5860,5860,0
|
|
20240528,171900,41564270,5860,5860,5860,5860,0
|
|
20240528,171800,41564270,5860,5860,5860,5860,0
|
|
20240528,171700,41564270,5860,5860,5860,5860,0
|
|
20240528,171600,41564270,5860,5860,5860,5860,0
|
|
20240528,171500,41564270,5860,5860,5860,5860,0
|
|
20240528,171400,41564270,5860,5860,5860,5860,0
|
|
20240528,171300,41564270,5860,5860,5860,5860,0
|
|
20240528,171200,41564270,5860,5860,5860,5860,0
|
|
20240528,171100,41564270,5860,5860,5860,5860,0
|
|
20240528,171000,41564270,5860,5860,5860,5860,0
|
|
20240528,170900,41564270,5860,5860,5860,5860,0
|
|
20240528,170800,41564270,5860,5860,5860,5860,0
|
|
20240528,170700,41564270,5860,5860,5860,5860,0
|
|
20240528,170600,41564270,5860,5860,5860,5860,89
|
|
20240528,170500,41564270,5860,5860,5860,5860,0
|
|
20240528,170400,41564270,5860,5860,5860,5860,0
|
|
20240528,170300,41564270,5860,5860,5860,5860,0
|
|
20240528,170200,41564270,5860,5860,5860,5860,0
|
|
20240528,170100,41564270,5860,5860,5860,5860,0
|
|
20240528,170000,41564270,5860,5860,5860,5860,0
|
|
20240528,165900,41564270,5860,5860,5860,5860,0
|
|
20240528,165800,41564270,5860,5860,5860,5860,0
|
|
20240528,165700,41564270,5860,5860,5860,5860,0
|
|
20240528,165600,41564270,5860,5860,5860,5860,0
|
|
20240528,165500,41564270,5860,5860,5860,5860,0
|
|
20240528,165400,41564270,5860,5860,5860,5860,0
|
|
20240528,165300,41564270,5860,5860,5860,5860,0
|
|
20240528,165200,41564270,5860,5860,5860,5860,0
|
|
20240528,165100,41564270,5860,5860,5860,5860,0
|
|
20240528,165000,41564270,5860,5860,5860,5860,0
|
|
20240528,164900,41564270,5860,5860,5860,5860,0
|
|
20240528,164800,41564270,5860,5860,5860,5860,0
|
|
20240528,164700,41564270,5860,5860,5860,5860,0
|
|
20240528,164600,41564270,5860,5860,5860,5860,0
|
|
20240528,164500,41564270,5860,5860,5860,5860,0
|
|
20240528,164400,41564270,5860,5860,5860,5860,0
|
|
20240528,164300,41564270,5860,5860,5860,5860,0
|
|
20240528,164200,41564270,5860,5860,5860,5860,0
|
|
20240528,164100,41564270,5860,5860,5860,5860,0
|
|
20240528,164000,41564270,5860,5860,5860,5860,0
|
|
20240528,163900,41564270,5860,5860,5860,5860,0
|
|
20240528,163800,41564270,5860,5860,5860,5860,0
|
|
20240528,163700,41564270,5860,5860,5860,5860,0
|
|
20240528,163600,41564270,5860,5860,5860,5860,89
|
|
20240528,163500,41564270,5860,5860,5860,5860,0
|
|
20240528,163400,41564270,5860,5860,5860,5860,0
|
|
20240528,163300,41564270,5860,5860,5860,5860,0
|
|
20240528,163200,41564270,5860,5860,5860,5860,0
|
|
20240528,163100,41564270,5860,5860,5860,5860,0
|
|
20240528,163000,41564270,5860,5860,5860,5860,0
|
|
20240528,162900,41564270,5860,5860,5860,5860,0
|
|
20240528,162800,41564270,5860,5860,5860,5860,0
|
|
20240528,162700,41564270,5860,5860,5860,5860,0
|
|
20240528,162600,41564270,5860,5860,5860,5860,0
|
|
20240528,162500,41564270,5860,5860,5860,5860,0
|
|
20240528,162400,41564270,5860,5860,5860,5860,0
|
|
20240528,162300,41564270,5860,5860,5860,5860,0
|
|
20240528,162200,41564270,5860,5860,5860,5860,0
|
|
20240528,162100,41564270,5860,5860,5860,5860,0
|
|
20240528,162000,41564270,5860,5860,5860,5860,0
|
|
20240528,161900,41564270,5860,5860,5860,5860,0
|
|
20240528,161800,41564270,5860,5860,5860,5860,0
|
|
20240528,161700,41564270,5860,5860,5860,5860,0
|
|
20240528,161600,41564270,5860,5860,5860,5860,0
|
|
20240528,161500,41564270,5860,5860,5860,5860,0
|
|
20240528,161400,41564270,5860,5860,5860,5860,0
|
|
20240528,161300,41564270,5860,5860,5860,5860,0
|
|
20240528,161200,41564270,5860,5860,5860,5860,0
|
|
20240528,161100,41564270,5860,5860,5860,5860,0
|
|
20240528,161000,41564270,5860,5860,5860,5860,0
|
|
20240528,160900,41564270,5860,5860,5860,5860,0
|
|
20240528,160800,41564270,5860,5860,5860,5860,0
|
|
20240528,160700,41564270,5860,5860,5860,5860,0
|
|
20240528,160600,41564270,5860,5860,5860,5860,89
|
|
20240528,160500,41564270,5860,5860,5860,5860,0
|
|
20240528,160400,41564270,5860,5860,5860,5860,0
|
|
20240528,160300,41564270,5860,5860,5860,5860,0
|
|
20240528,160200,41564270,5860,5860,5860,5860,0
|
|
20240528,160100,41564270,5860,5860,5860,5860,0
|
|
20240528,160000,41564270,5860,5860,5860,5860,0
|
|
20240528,155900,41564270,5860,5860,5860,5860,0
|
|
20240528,155800,41564270,5860,5860,5860,5860,0
|
|
20240528,155700,41564270,5860,5860,5860,5860,0
|
|
20240528,155600,41564270,5860,5860,5860,5860,0
|
|
20240528,155500,41564270,5860,5860,5860,5860,0
|
|
20240528,155400,41564270,5860,5860,5860,5860,0
|
|
20240528,155300,41564270,5860,5860,5860,5860,0
|
|
20240528,155200,41564270,5860,5860,5860,5860,0
|
|
20240528,155100,41564270,5860,5860,5860,5860,0
|
|
20240528,155000,41564270,5860,5860,5860,5860,0
|
|
20240528,154900,41564270,5860,5860,5860,5860,0
|
|
20240528,154800,41564270,5860,5860,5860,5860,0
|
|
20240528,154700,41564270,5860,5860,5860,5860,0
|
|
20240528,154600,41564270,5860,5860,5860,5860,0
|
|
20240528,154500,41564270,5860,5860,5860,5860,0
|
|
20240528,154400,41564270,5860,5860,5860,5860,0
|
|
20240528,154300,41564270,5860,5860,5860,5860,0
|
|
20240528,154200,41564270,5860,5860,5860,5860,0
|
|
20240528,154100,41564270,5860,5860,5860,5860,0
|
|
20240528,154000,41564270,5860,5860,5860,5860,0
|
|
20240528,153900,41564270,5860,5860,5860,5860,0
|
|
20240528,153800,41564270,5860,5860,5860,5860,0
|
|
20240528,153700,41564270,5860,5860,5860,5860,0
|
|
20240528,153600,41564270,5860,5860,5860,5860,89
|
|
20240528,153500,41564270,5860,5860,5860,5860,0
|
|
20240528,153400,41564270,5860,5860,5860,5860,0
|
|
20240528,153300,41564270,5860,5860,5860,5860,0
|
|
20240528,153200,41564270,5860,5860,5860,5860,0
|
|
20240528,153100,41564270,5860,5860,5860,5860,0
|
|
20240528,153000,41564270,5860,5860,5860,5860,89
|
|
20240528,152900,41042730,5850,5850,5850,5850,0
|
|
20240528,152800,41042730,5850,5850,5850,5850,0
|
|
20240528,152700,41042730,5850,5850,5850,5850,0
|
|
20240528,152600,41042730,5850,5850,5850,5850,0
|
|
20240528,152500,41042730,5850,5850,5850,5850,0
|
|
20240528,152400,41042730,5850,5850,5850,5850,0
|
|
20240528,152300,41042730,5850,5850,5850,5850,0
|
|
20240528,152200,41042730,5850,5850,5850,5850,0
|
|
20240528,152100,41042730,5850,5850,5850,5850,0
|
|
20240528,152000,41042730,5850,5850,5850,5850,0
|
|
20240528,151900,41042730,5850,5850,5850,5850,0
|
|
20240528,151800,41042730,5850,5850,5850,5850,0
|
|
20240528,151700,41042730,5850,5850,5850,5850,0
|
|
20240528,151600,41042730,5850,5850,5850,5850,1
|
|
20240528,151500,41036880,5860,5860,5860,5860,0
|
|
20240528,151400,41036880,5860,5860,5860,5860,0
|
|
20240528,151300,41036880,5860,5860,5860,5860,0
|
|
20240528,151200,41036880,5860,5860,5860,5860,0
|
|
20240528,151100,41036880,5860,5840,5860,5840,68
|
|
20240528,151000,40638820,5840,5840,5840,5840,0
|
|
20240528,150900,40638820,5840,5830,5840,5830,341
|
|
20240528,150800,38648310,5810,5810,5810,5810,0
|
|
20240528,150700,38648310,5810,5810,5810,5810,7
|
|
20240528,150600,38607640,5820,5820,5820,5820,0
|
|
20240528,150500,38607640,5820,5820,5820,5820,13
|
|
20240528,150400,38531980,5820,5820,5820,5820,0
|
|
20240528,150300,38531980,5820,5820,5820,5820,0
|
|
20240528,150200,38531980,5820,5820,5820,5820,28
|
|
20240528,150100,38369020,5770,5770,5770,5770,0
|
|
20240528,150000,38369020,5770,5780,5780,5770,77
|
|
20240528,145900,37924520,5820,5820,5820,5820,0
|
|
20240528,145800,37924520,5820,5820,5820,5820,106
|
|
20240528,145700,37307600,5820,5820,5820,5820,94
|
|
20240528,145600,36760520,5820,5820,5820,5820,0
|
|
20240528,145500,36760520,5820,5820,5820,5820,0
|
|
20240528,145400,36760520,5820,5820,5820,5820,0
|
|
20240528,145300,36760520,5820,5820,5820,5820,0
|
|
20240528,145200,36760520,5820,5820,5820,5820,0
|
|
20240528,145100,36760520,5820,5820,5820,5820,0
|
|
20240528,145000,36760520,5820,5820,5820,5820,0
|
|
20240528,144900,36760520,5820,5820,5820,5820,0
|
|
20240528,144800,36760520,5820,5820,5820,5820,0
|
|
20240528,144700,36760520,5820,5820,5820,5820,0
|
|
20240528,144600,36760520,5820,5810,5820,5810,6
|
|
20240528,144500,36725640,5810,5810,5810,5810,0
|
|
20240528,144400,36725640,5810,5810,5810,5810,0
|
|
20240528,144300,36725640,5810,5810,5810,5810,0
|
|
20240528,144200,36725640,5810,5810,5810,5810,0
|
|
20240528,144100,36725640,5810,5810,5810,5810,0
|
|
20240528,144000,36725640,5810,5810,5810,5810,0
|
|
20240528,143900,36725640,5810,5810,5810,5810,0
|
|
20240528,143800,36725640,5810,5810,5810,5810,0
|
|
20240528,143700,36725640,5810,5810,5810,5810,1
|
|
20240528,143600,36719830,5760,5780,5780,5760,391
|
|
20240528,143500,34467430,5820,5820,5820,5820,0
|
|
20240528,143400,34467430,5820,5820,5820,5820,0
|
|
20240528,143300,34467430,5820,5780,5820,5780,2
|
|
20240528,143200,34455830,5820,5780,5820,5780,16
|
|
20240528,143100,34363030,5790,5790,5790,5790,2
|
|
20240528,143000,34351450,5790,5790,5790,5790,0
|
|
20240528,142900,34351450,5790,5790,5790,5790,0
|
|
20240528,142800,34351450,5790,5790,5790,5790,0
|
|
20240528,142700,34351450,5790,5790,5790,5790,0
|
|
20240528,142600,34351450,5790,5790,5790,5790,0
|
|
20240528,142500,34351450,5790,5790,5790,5790,0
|
|
20240528,142400,34351450,5790,5790,5790,5790,170
|
|
20240528,142300,33367150,5820,5820,5820,5820,0
|
|
20240528,142200,33367150,5820,5820,5820,5820,0
|
|
20240528,142100,33367150,5820,5820,5820,5820,0
|
|
20240528,142000,33367150,5820,5820,5820,5820,0
|
|
20240528,141900,33367150,5820,5820,5820,5820,0
|
|
20240528,141800,33367150,5820,5820,5820,5820,6
|
|
20240528,141700,33332230,5820,5820,5820,5820,0
|
|
20240528,141600,33332230,5820,5820,5820,5820,0
|
|
20240528,141500,33332230,5820,5820,5820,5820,0
|
|
20240528,141400,33332230,5820,5820,5820,5820,0
|
|
20240528,141300,33332230,5820,5820,5820,5820,20
|
|
20240528,141200,33215830,5790,5790,5790,5790,0
|
|
20240528,141100,33215830,5790,5790,5790,5790,102
|
|
20240528,141000,32625250,5820,5820,5820,5820,0
|
|
20240528,140900,32625250,5820,5820,5820,5820,0
|
|
20240528,140800,32625250,5820,5820,5820,5820,0
|
|
20240528,140700,32625250,5820,5820,5820,5820,0
|
|
20240528,140600,32625250,5820,5820,5820,5820,0
|
|
20240528,140500,32625250,5820,5820,5820,5820,0
|
|
20240528,140400,32625250,5820,5820,5820,5820,6
|
|
20240528,140300,32590330,5790,5790,5790,5790,0
|
|
20240528,140200,32590330,5790,5790,5790,5790,0
|
|
20240528,140100,32590330,5790,5790,5790,5790,0
|
|
20240528,140000,32590330,5790,5790,5790,5790,0
|
|
20240528,135900,32590330,5790,5790,5790,5790,0
|
|
20240528,135800,32590330,5790,5800,5800,5790,127
|
|
20240528,135700,31854980,5820,5820,5820,5820,0
|
|
20240528,135600,31854980,5820,5820,5820,5820,0
|
|
20240528,135500,31854980,5820,5820,5820,5820,0
|
|
20240528,135400,31854980,5820,5820,5820,5820,0
|
|
20240528,135300,31854980,5820,5820,5820,5820,0
|
|
20240528,135200,31854980,5820,5820,5820,5820,0
|
|
20240528,135100,31854980,5820,5820,5820,5820,0
|
|
20240528,135000,31854980,5820,5810,5820,5810,6
|
|
20240528,134900,31820080,5800,5800,5800,5800,0
|
|
20240528,134800,31820080,5800,5800,5800,5800,5
|
|
20240528,134700,31791080,5800,5800,5800,5800,0
|
|
20240528,134600,31791080,5800,5800,5800,5800,0
|
|
20240528,134500,31791080,5800,5800,5800,5800,0
|
|
20240528,134400,31791080,5800,5800,5800,5800,30
|
|
20240528,134300,31617080,5820,5820,5820,5820,0
|
|
20240528,134200,31617080,5820,5820,5820,5820,0
|
|
20240528,134100,31617080,5820,5820,5820,5820,0
|
|
20240528,134000,31617080,5820,5820,5820,5820,0
|
|
20240528,133900,31617080,5820,5820,5820,5820,0
|
|
20240528,133800,31617080,5820,5820,5820,5820,0
|
|
20240528,133700,31617080,5820,5820,5820,5820,0
|
|
20240528,133600,31617080,5820,5820,5820,5820,6
|
|
20240528,133500,31582160,5800,5800,5800,5800,0
|
|
20240528,133400,31582160,5800,5800,5800,5800,0
|
|
20240528,133300,31582160,5800,5800,5800,5800,0
|
|
20240528,133200,31582160,5800,5800,5800,5800,41
|
|
20240528,133100,31344360,5800,5800,5800,5800,0
|
|
20240528,133000,31344360,5800,5800,5800,5800,0
|
|
20240528,132900,31344360,5800,5800,5800,5800,50
|
|
20240528,132800,31054360,5810,5790,5810,5790,1500
|
|
20240528,132700,22360240,5790,5790,5790,5790,0
|
|
20240528,132600,22360240,5790,5790,5790,5790,0
|
|
20240528,132500,22360240,5790,5790,5790,5790,1
|
|
20240528,132400,22354450,5790,5790,5790,5790,0
|
|
20240528,132300,22354450,5790,5790,5790,5790,0
|
|
20240528,132200,22354450,5790,5790,5790,5790,6
|
|
20240528,132100,22319710,5790,5790,5790,5790,0
|
|
20240528,132000,22319710,5790,5790,5790,5790,0
|
|
20240528,131900,22319710,5790,5790,5790,5790,0
|
|
20240528,131800,22319710,5790,5790,5790,5790,0
|
|
20240528,131700,22319710,5790,5790,5790,5790,0
|
|
20240528,131600,22319710,5790,5790,5790,5790,0
|
|
20240528,131500,22319710,5790,5790,5790,5790,0
|
|
20240528,131400,22319710,5790,5790,5790,5790,0
|
|
20240528,131300,22319710,5790,5790,5790,5790,0
|
|
20240528,131200,22319710,5790,5790,5790,5790,14
|
|
20240528,131100,22238650,5790,5790,5790,5790,6
|
|
20240528,131000,22203910,5800,5800,5800,5800,0
|
|
20240528,130900,22203910,5800,5800,5800,5800,20
|
|
20240528,130800,22087910,5800,5790,5800,5790,7
|
|
20240528,130700,22047320,5790,5790,5790,5790,0
|
|
20240528,130600,22047320,5790,5790,5790,5790,0
|
|
20240528,130500,22047320,5790,5790,5790,5790,23
|
|
20240528,130400,21914150,5790,5790,5790,5790,0
|
|
20240528,130300,21914150,5790,5790,5790,5790,7
|
|
20240528,130200,21873620,5790,5790,5790,5790,0
|
|
20240528,130100,21873620,5790,5790,5790,5790,0
|
|
20240528,130000,21873620,5790,5790,5790,5790,0
|
|
20240528,125900,21873620,5790,5790,5790,5790,0
|
|
20240528,125800,21873620,5790,5790,5790,5790,67
|
|
20240528,125700,21485690,5800,5800,5800,5800,0
|
|
20240528,125600,21485690,5800,5800,5800,5800,0
|
|
20240528,125500,21485690,5800,5800,5800,5800,1
|
|
20240528,125400,21479890,5800,5800,5800,5800,7
|
|
20240528,125300,21439290,5790,5790,5790,5790,0
|
|
20240528,125200,21439290,5790,5790,5790,5790,0
|
|
20240528,125100,21439290,5790,5790,5790,5790,6
|
|
20240528,125000,21404550,5790,5790,5790,5790,32
|
|
20240528,124900,21219270,5790,5790,5790,5790,0
|
|
20240528,124800,21219270,5790,5790,5790,5790,0
|
|
20240528,124700,21219270,5790,5790,5790,5790,9
|
|
20240528,124600,21167160,5790,5790,5790,5790,10
|
|
20240528,124500,21109260,5790,5790,5790,5790,0
|
|
20240528,124400,21109260,5790,5790,5790,5790,0
|
|
20240528,124300,21109260,5790,5790,5790,5790,0
|
|
20240528,124200,21109260,5790,5790,5790,5790,0
|
|
20240528,124100,21109260,5790,5790,5790,5790,1
|
|
20240528,124000,21103470,5790,5790,5790,5790,7
|
|
20240528,123900,21062940,5790,5790,5790,5790,0
|
|
20240528,123800,21062940,5790,5790,5790,5790,0
|
|
20240528,123700,21062940,5790,5790,5790,5790,0
|
|
20240528,123600,21062940,5790,5790,5790,5790,0
|
|
20240528,123500,21062940,5790,5790,5790,5790,0
|
|
20240528,123400,21062940,5790,5790,5790,5790,0
|
|
20240528,123300,21062940,5790,5790,5790,5790,0
|
|
20240528,123200,21062940,5790,5790,5790,5790,0
|
|
20240528,123100,21062940,5790,5790,5790,5790,0
|
|
20240528,123000,21062940,5790,5790,5790,5790,0
|
|
20240528,122900,21062940,5790,5790,5790,5790,0
|
|
20240528,122800,21062940,5790,5790,5790,5790,0
|
|
20240528,122700,21062940,5790,5790,5790,5790,0
|
|
20240528,122600,21062940,5790,5780,5790,5780,7
|
|
20240528,122500,21022420,5730,5730,5730,5730,0
|
|
20240528,122400,21022420,5730,5730,5730,5730,0
|
|
20240528,122300,21022420,5730,5730,5730,5730,0
|
|
20240528,122200,21022420,5730,5730,5730,5730,0
|
|
20240528,122100,21022420,5730,5730,5730,5730,0
|
|
20240528,122000,21022420,5730,5730,5730,5730,0
|
|
20240528,121900,21022420,5730,5730,5730,5730,0
|
|
20240528,121800,21022420,5730,5730,5730,5730,0
|
|
20240528,121700,21022420,5730,5730,5730,5730,0
|
|
20240528,121600,21022420,5730,5730,5730,5730,0
|
|
20240528,121500,21022420,5730,5730,5730,5730,0
|
|
20240528,121400,21022420,5730,5730,5730,5730,0
|
|
20240528,121300,21022420,5730,5730,5730,5730,1
|
|
20240528,121200,21016690,5790,5730,5790,5730,19
|
|
20240528,121100,20907400,5730,5730,5730,5730,0
|
|
20240528,121000,20907400,5730,5730,5730,5730,0
|
|
20240528,120900,20907400,5730,5730,5730,5730,0
|
|
20240528,120800,20907400,5730,5730,5730,5730,0
|
|
20240528,120700,20907400,5730,5730,5730,5730,0
|
|
20240528,120600,20907400,5730,5730,5730,5730,0
|
|
20240528,120500,20907400,5730,5760,5760,5730,26
|
|
20240528,120400,20758080,5800,5800,5800,5800,0
|
|
20240528,120300,20758080,5800,5800,5800,5800,0
|
|
20240528,120200,20758080,5800,5800,5800,5800,0
|
|
20240528,120100,20758080,5800,5800,5800,5800,0
|
|
20240528,120000,20758080,5800,5800,5800,5800,0
|
|
20240528,115900,20758080,5800,5800,5800,5800,0
|
|
20240528,115800,20758080,5800,5800,5800,5800,7
|
|
20240528,115700,20717480,5800,5800,5800,5800,0
|
|
20240528,115600,20717480,5800,5800,5800,5800,0
|
|
20240528,115500,20717480,5800,5800,5800,5800,0
|
|
20240528,115400,20717480,5800,5800,5800,5800,0
|
|
20240528,115300,20717480,5800,5800,5800,5800,1
|
|
20240528,115200,20711680,5800,5800,5800,5800,0
|
|
20240528,115100,20711680,5800,5800,5800,5800,0
|
|
20240528,115000,20711680,5800,5800,5800,5800,0
|
|
20240528,114900,20711680,5800,5800,5800,5800,0
|
|
20240528,114800,20711680,5800,5800,5800,5800,0
|
|
20240528,114700,20711680,5800,5800,5800,5800,0
|
|
20240528,114600,20711680,5800,5800,5800,5800,0
|
|
20240528,114500,20711680,5800,5800,5800,5800,0
|
|
20240528,114400,20711680,5800,5800,5800,5800,7
|
|
20240528,114300,20671080,5800,5800,5800,5800,0
|
|
20240528,114200,20671080,5800,5800,5800,5800,0
|
|
20240528,114100,20671080,5800,5800,5800,5800,0
|
|
20240528,114000,20671080,5800,5800,5800,5800,0
|
|
20240528,113900,20671080,5800,5800,5800,5800,500
|
|
20240528,113800,17771080,5800,5800,5800,5800,0
|
|
20240528,113700,17771080,5800,5800,5800,5800,160
|
|
20240528,113600,16843080,5800,5800,5800,5800,0
|
|
20240528,113500,16843080,5800,5790,5800,5790,340
|
|
20240528,113400,14871150,5780,5780,5780,5780,0
|
|
20240528,113300,14871150,5780,5780,5780,5780,0
|
|
20240528,113200,14871150,5780,5780,5780,5780,0
|
|
20240528,113100,14871150,5780,5780,5780,5780,0
|
|
20240528,113000,14871150,5780,5780,5780,5780,7
|
|
20240528,112900,14830690,5780,5780,5780,5780,0
|
|
20240528,112800,14830690,5780,5780,5780,5780,0
|
|
20240528,112700,14830690,5780,5780,5780,5780,0
|
|
20240528,112600,14830690,5780,5780,5780,5780,2
|
|
20240528,112500,14819130,5800,5800,5800,5800,0
|
|
20240528,112400,14819130,5800,5800,5800,5800,0
|
|
20240528,112300,14819130,5800,5800,5800,5800,0
|
|
20240528,112200,14819130,5800,5800,5800,5800,0
|
|
20240528,112100,14819130,5800,5800,5800,5800,0
|
|
20240528,112000,14819130,5800,5800,5800,5800,0
|
|
20240528,111900,14819130,5800,5800,5800,5800,0
|
|
20240528,111800,14819130,5800,5800,5800,5800,0
|
|
20240528,111700,14819130,5800,5800,5800,5800,0
|
|
20240528,111600,14819130,5800,5800,5800,5800,7
|
|
20240528,111500,14778530,5740,5740,5740,5740,0
|
|
20240528,111400,14778530,5740,5740,5740,5740,0
|
|
20240528,111300,14778530,5740,5740,5740,5740,0
|
|
20240528,111200,14778530,5740,5740,5740,5740,0
|
|
20240528,111100,14778530,5740,5740,5740,5740,0
|
|
20240528,111000,14778530,5740,5740,5740,5740,0
|
|
20240528,110900,14778530,5740,5740,5740,5740,0
|
|
20240528,110800,14778530,5740,5740,5740,5740,0
|
|
20240528,110700,14778530,5740,5740,5740,5740,0
|
|
20240528,110600,14778530,5740,5740,5740,5740,1
|
|
20240528,110500,14772790,5740,5750,5750,5740,30
|
|
20240528,110400,14600500,5840,5840,5840,5840,0
|
|
20240528,110300,14600500,5840,5840,5840,5840,0
|
|
20240528,110200,14600500,5840,5800,5840,5800,424
|
|
20240528,110100,12135060,5820,5820,5820,5820,0
|
|
20240528,110000,12135060,5820,5820,5820,5820,0
|
|
20240528,105900,12135060,5820,5820,5820,5820,0
|
|
20240528,105800,12135060,5820,5820,5820,5820,0
|
|
20240528,105700,12135060,5820,5820,5820,5820,0
|
|
20240528,105600,12135060,5820,5820,5820,5820,0
|
|
20240528,105500,12135060,5820,5820,5820,5820,0
|
|
20240528,105400,12135060,5820,5820,5820,5820,0
|
|
20240528,105300,12135060,5820,5820,5820,5820,0
|
|
20240528,105200,12135060,5820,5820,5820,5820,0
|
|
20240528,105100,12135060,5820,5820,5820,5820,0
|
|
20240528,105000,12135060,5820,5820,5820,5820,0
|
|
20240528,104900,12135060,5820,5820,5820,5820,1
|
|
20240528,104800,12129240,5820,5820,5820,5820,7
|
|
20240528,104700,12088500,5750,5750,5750,5750,5
|
|
20240528,104600,12059750,5830,5820,5830,5820,8
|
|
20240528,104500,12013180,5740,5740,5740,5740,0
|
|
20240528,104400,12013180,5740,5750,5750,5740,20
|
|
20240528,104300,11898320,5850,5850,5850,5850,0
|
|
20240528,104200,11898320,5850,5850,5850,5850,0
|
|
20240528,104100,11898320,5850,5850,5850,5850,0
|
|
20240528,104000,11898320,5850,5850,5850,5850,0
|
|
20240528,103900,11898320,5850,5850,5850,5850,0
|
|
20240528,103800,11898320,5850,5850,5850,5850,0
|
|
20240528,103700,11898320,5850,5850,5850,5850,0
|
|
20240528,103600,11898320,5850,5850,5850,5850,0
|
|
20240528,103500,11898320,5850,5850,5850,5850,0
|
|
20240528,103400,11898320,5850,5840,5850,5840,7
|
|
20240528,103300,11857380,5740,5740,5740,5740,0
|
|
20240528,103200,11857380,5740,5740,5740,5740,0
|
|
20240528,103100,11857380,5740,5740,5740,5740,0
|
|
20240528,103000,11857380,5740,5740,5740,5740,1
|
|
20240528,102900,11851640,5860,5860,5860,5860,0
|
|
20240528,102800,11851640,5860,5860,5860,5860,0
|
|
20240528,102700,11851640,5860,5860,5860,5860,0
|
|
20240528,102600,11851640,5860,5860,5860,5860,0
|
|
20240528,102500,11851640,5860,5860,5860,5860,0
|
|
20240528,102400,11851640,5860,5860,5860,5860,0
|
|
20240528,102300,11851640,5860,5860,5860,5860,0
|
|
20240528,102200,11851640,5860,5860,5860,5860,0
|
|
20240528,102100,11851640,5860,5860,5860,5860,9
|
|
20240528,102000,11798900,5860,5820,5860,5820,1499
|
|
20240528,101900,3029940,5720,5720,5720,5720,0
|
|
20240528,101800,3029940,5720,5720,5720,5720,1
|
|
20240528,101700,3024220,5790,5790,5790,5790,4
|
|
20240528,101600,3001060,5830,5700,5830,5700,100
|
|
20240528,101500,2422620,5690,5690,5690,5690,0
|
|
20240528,101400,2422620,5690,5690,5690,5690,0
|
|
20240528,101300,2422620,5690,5690,5690,5690,0
|
|
20240528,101200,2422620,5690,5690,5690,5690,158
|
|
20240528,101100,1523600,5690,5690,5690,5690,0
|
|
20240528,101000,1523600,5690,5690,5690,5690,0
|
|
20240528,100900,1523600,5690,5690,5690,5690,0
|
|
20240528,100800,1523600,5690,5690,5690,5690,0
|
|
20240528,100700,1523600,5690,5690,5690,5690,0
|
|
20240528,100600,1523600,5690,5690,5690,5690,0
|
|
20240528,100500,1523600,5690,5690,5690,5690,0
|
|
20240528,100400,1523600,5690,5690,5690,5690,0
|
|
20240528,100300,1523600,5690,5690,5690,5690,1
|
|
20240528,100200,1517910,5690,5690,5690,5690,0
|
|
20240528,100100,1517910,5690,5690,5690,5690,2
|
|
20240528,100000,1506530,5690,5690,5690,5690,0
|
|
20240528,095900,1506530,5690,5690,5690,5690,0
|
|
20240528,095800,1506530,5690,5690,5690,5690,0
|
|
20240528,095700,1506530,5690,5690,5690,5690,9
|
|
20240528,095600,1455320,5680,5680,5680,5680,0
|
|
20240528,095500,1455320,5680,5680,5680,5680,0
|
|
20240528,095400,1455320,5680,5680,5680,5680,1
|
|
20240528,095300,1449640,5680,5680,5680,5680,2
|
|
20240528,095200,1438280,5610,5610,5610,5610,0
|
|
20240528,095100,1438280,5610,5610,5610,5610,0
|
|
20240528,095000,1438280,5610,5610,5610,5610,0
|
|
20240528,094900,1438280,5610,5610,5610,5610,0
|
|
20240528,094800,1438280,5610,5620,5620,5610,14
|
|
20240528,094700,1359710,5700,5700,5700,5700,0
|
|
20240528,094600,1359710,5700,5700,5700,5700,0
|
|
20240528,094500,1359710,5700,5700,5700,5700,0
|
|
20240528,094400,1359710,5700,5700,5700,5700,0
|
|
20240528,094300,1359710,5700,5700,5700,5700,0
|
|
20240528,094200,1359710,5700,5700,5700,5700,0
|
|
20240528,094100,1359710,5700,5700,5700,5700,0
|
|
20240528,094000,1359710,5700,5690,5700,5690,8
|
|
20240528,093900,1314120,5700,5700,5700,5700,0
|
|
20240528,093800,1314120,5700,5700,5700,5700,0
|
|
20240528,093700,1314120,5700,5700,5700,5700,0
|
|
20240528,093600,1314120,5700,5700,5700,5700,0
|
|
20240528,093500,1314120,5700,5700,5700,5700,0
|
|
20240528,093400,1314120,5700,5700,5700,5700,0
|
|
20240528,093300,1314120,5700,5650,5700,5650,11
|
|
20240528,093200,1251780,5650,5650,5650,5650,0
|
|
20240528,093100,1251780,5650,5650,5650,5650,0
|
|
20240528,093000,1251780,5650,5650,5650,5650,0
|
|
20240528,092900,1251780,5650,5650,5650,5650,0
|
|
20240528,092800,1251780,5650,5650,5650,5650,0
|
|
20240528,092700,1251780,5650,5650,5650,5650,0
|
|
20240528,092600,1251780,5650,5650,5650,5650,0
|
|
20240528,092500,1251780,5650,5650,5650,5650,0
|
|
20240528,092400,1251780,5650,5650,5650,5650,0
|
|
20240528,092300,1251780,5650,5640,5650,5640,9
|
|
20240528,092200,1200970,5630,5630,5630,5630,0
|
|
20240528,092100,1200970,5630,5630,5630,5630,0
|
|
20240528,092000,1200970,5630,5630,5630,5630,0
|
|
20240528,091900,1200970,5630,5630,5630,5630,0
|
|
20240528,091800,1200970,5630,5630,5630,5630,0
|
|
20240528,091700,1200970,5630,5630,5630,5630,0
|
|
20240528,091600,1200970,5630,5630,5630,5630,0
|
|
20240528,091500,1200970,5630,5630,5630,5630,0
|
|
20240528,091400,1200970,5630,5630,5630,5630,0
|
|
20240528,091300,1200970,5630,5630,5630,5630,0
|
|
20240528,091200,1200970,5630,5600,5630,5600,2
|
|
20240528,091100,1189740,5590,5590,5590,5590,0
|
|
20240528,091000,1189740,5590,5590,5590,5590,6
|
|
20240528,090900,1156200,5640,5640,5640,5640,54
|
|
20240528,090800,851640,5640,5640,5640,5640,0
|
|
20240528,090700,851640,5640,5640,5640,5640,0
|
|
20240528,090600,851640,5640,5640,5640,5640,0
|
|
20240528,090500,851640,5640,5640,5640,5640,0
|
|
20240528,090400,851640,5640,5640,5640,5640,0
|
|
20240528,090300,851640,5640,5640,5640,5640,0
|
|
20240528,090200,851640,5640,5640,5640,5640,0
|
|
20240528,090100,851640,5640,5640,5640,5640,0
|
|
20240528,090000,851640,5640,5640,5640,5640,151
|