699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203600,35610310,5830,5830,5830,5830,176
|
|
20240529,203500,35610310,5830,5830,5830,5830,0
|
|
20240529,203400,35610310,5830,5830,5830,5830,0
|
|
20240529,203300,35610310,5830,5830,5830,5830,0
|
|
20240529,203200,35610310,5830,5830,5830,5830,0
|
|
20240529,203100,35610310,5830,5830,5830,5830,0
|
|
20240529,203000,35610310,5830,5830,5830,5830,0
|
|
20240529,202900,35610310,5830,5830,5830,5830,0
|
|
20240529,202800,35610310,5830,5830,5830,5830,0
|
|
20240529,202700,35610310,5830,5830,5830,5830,0
|
|
20240529,202600,35610310,5830,5830,5830,5830,0
|
|
20240529,202500,35610310,5830,5830,5830,5830,0
|
|
20240529,202400,35610310,5830,5830,5830,5830,0
|
|
20240529,202300,35610310,5830,5830,5830,5830,0
|
|
20240529,202200,35610310,5830,5830,5830,5830,0
|
|
20240529,202100,35610310,5830,5830,5830,5830,0
|
|
20240529,202000,35610310,5830,5830,5830,5830,0
|
|
20240529,201900,35610310,5830,5830,5830,5830,0
|
|
20240529,201800,35610310,5830,5830,5830,5830,0
|
|
20240529,201700,35610310,5830,5830,5830,5830,0
|
|
20240529,201600,35610310,5830,5830,5830,5830,0
|
|
20240529,201500,35610310,5830,5830,5830,5830,0
|
|
20240529,201400,35610310,5830,5830,5830,5830,0
|
|
20240529,201300,35610310,5830,5830,5830,5830,0
|
|
20240529,201200,35610310,5830,5830,5830,5830,0
|
|
20240529,201100,35610310,5830,5830,5830,5830,0
|
|
20240529,201000,35610310,5830,5830,5830,5830,0
|
|
20240529,200900,35610310,5830,5830,5830,5830,0
|
|
20240529,200800,35610310,5830,5830,5830,5830,0
|
|
20240529,200700,35610310,5830,5830,5830,5830,0
|
|
20240529,200600,35610310,5830,5830,5830,5830,176
|
|
20240529,200500,35610310,5830,5830,5830,5830,0
|
|
20240529,200400,35610310,5830,5830,5830,5830,0
|
|
20240529,200300,35610310,5830,5830,5830,5830,0
|
|
20240529,200200,35610310,5830,5830,5830,5830,0
|
|
20240529,200100,35610310,5830,5830,5830,5830,0
|
|
20240529,200000,35610310,5830,5830,5830,5830,0
|
|
20240529,195900,35610310,5830,5830,5830,5830,0
|
|
20240529,195800,35610310,5830,5830,5830,5830,0
|
|
20240529,195700,35610310,5830,5830,5830,5830,0
|
|
20240529,195600,35610310,5830,5830,5830,5830,0
|
|
20240529,195500,35610310,5830,5830,5830,5830,0
|
|
20240529,195400,35610310,5830,5830,5830,5830,0
|
|
20240529,195300,35610310,5830,5830,5830,5830,0
|
|
20240529,195200,35610310,5830,5830,5830,5830,0
|
|
20240529,195100,35610310,5830,5830,5830,5830,0
|
|
20240529,195000,35610310,5830,5830,5830,5830,0
|
|
20240529,194900,35610310,5830,5830,5830,5830,0
|
|
20240529,194800,35610310,5830,5830,5830,5830,0
|
|
20240529,194700,35610310,5830,5830,5830,5830,0
|
|
20240529,194600,35610310,5830,5830,5830,5830,0
|
|
20240529,194500,35610310,5830,5830,5830,5830,0
|
|
20240529,194400,35610310,5830,5830,5830,5830,0
|
|
20240529,194300,35610310,5830,5830,5830,5830,0
|
|
20240529,194200,35610310,5830,5830,5830,5830,0
|
|
20240529,194100,35610310,5830,5830,5830,5830,0
|
|
20240529,194000,35610310,5830,5830,5830,5830,0
|
|
20240529,193900,35610310,5830,5830,5830,5830,0
|
|
20240529,193800,35610310,5830,5830,5830,5830,0
|
|
20240529,193700,35610310,5830,5830,5830,5830,0
|
|
20240529,193600,35610310,5830,5830,5830,5830,176
|
|
20240529,193500,35610310,5830,5830,5830,5830,0
|
|
20240529,193400,35610310,5830,5830,5830,5830,0
|
|
20240529,193300,35610310,5830,5830,5830,5830,0
|
|
20240529,193200,35610310,5830,5830,5830,5830,0
|
|
20240529,193100,35610310,5830,5830,5830,5830,0
|
|
20240529,193000,35610310,5830,5830,5830,5830,0
|
|
20240529,192900,35610310,5830,5830,5830,5830,0
|
|
20240529,192800,35610310,5830,5830,5830,5830,0
|
|
20240529,192700,35610310,5830,5830,5830,5830,0
|
|
20240529,192600,35610310,5830,5830,5830,5830,0
|
|
20240529,192500,35610310,5830,5830,5830,5830,0
|
|
20240529,192400,35610310,5830,5830,5830,5830,0
|
|
20240529,192300,35610310,5830,5830,5830,5830,0
|
|
20240529,192200,35610310,5830,5830,5830,5830,0
|
|
20240529,192100,35610310,5830,5830,5830,5830,0
|
|
20240529,192000,35610310,5830,5830,5830,5830,0
|
|
20240529,191900,35610310,5830,5830,5830,5830,0
|
|
20240529,191800,35610310,5830,5830,5830,5830,0
|
|
20240529,191700,35610310,5830,5830,5830,5830,0
|
|
20240529,191600,35610310,5830,5830,5830,5830,0
|
|
20240529,191500,35610310,5830,5830,5830,5830,0
|
|
20240529,191400,35610310,5830,5830,5830,5830,0
|
|
20240529,191300,35610310,5830,5830,5830,5830,0
|
|
20240529,191200,35610310,5830,5830,5830,5830,0
|
|
20240529,191100,35610310,5830,5830,5830,5830,0
|
|
20240529,191000,35610310,5830,5830,5830,5830,0
|
|
20240529,190900,35610310,5830,5830,5830,5830,0
|
|
20240529,190800,35610310,5830,5830,5830,5830,0
|
|
20240529,190700,35610310,5830,5830,5830,5830,0
|
|
20240529,190600,35610310,5830,5830,5830,5830,176
|
|
20240529,190500,35610310,5830,5830,5830,5830,0
|
|
20240529,190400,35610310,5830,5830,5830,5830,0
|
|
20240529,190300,35610310,5830,5830,5830,5830,0
|
|
20240529,190200,35610310,5830,5830,5830,5830,0
|
|
20240529,190100,35610310,5830,5830,5830,5830,0
|
|
20240529,190000,35610310,5830,5830,5830,5830,0
|
|
20240529,185900,35610310,5830,5830,5830,5830,0
|
|
20240529,185800,35610310,5830,5830,5830,5830,0
|
|
20240529,185700,35610310,5830,5830,5830,5830,0
|
|
20240529,185600,35610310,5830,5830,5830,5830,0
|
|
20240529,185500,35610310,5830,5830,5830,5830,0
|
|
20240529,185400,35610310,5830,5830,5830,5830,0
|
|
20240529,185300,35610310,5830,5830,5830,5830,0
|
|
20240529,185200,35610310,5830,5830,5830,5830,0
|
|
20240529,185100,35610310,5830,5830,5830,5830,0
|
|
20240529,185000,35610310,5830,5830,5830,5830,0
|
|
20240529,184900,35610310,5830,5830,5830,5830,0
|
|
20240529,184800,35610310,5830,5830,5830,5830,0
|
|
20240529,184700,35610310,5830,5830,5830,5830,0
|
|
20240529,184600,35610310,5830,5830,5830,5830,0
|
|
20240529,184500,35610310,5830,5830,5830,5830,0
|
|
20240529,184400,35610310,5830,5830,5830,5830,0
|
|
20240529,184300,35610310,5830,5830,5830,5830,0
|
|
20240529,184200,35610310,5830,5830,5830,5830,0
|
|
20240529,184100,35610310,5830,5830,5830,5830,0
|
|
20240529,184000,35610310,5830,5830,5830,5830,0
|
|
20240529,183900,35610310,5830,5830,5830,5830,0
|
|
20240529,183800,35610310,5830,5830,5830,5830,0
|
|
20240529,183700,35610310,5830,5830,5830,5830,0
|
|
20240529,183600,35610310,5830,5830,5830,5830,176
|
|
20240529,183500,35610310,5830,5830,5830,5830,0
|
|
20240529,183400,35610310,5830,5830,5830,5830,0
|
|
20240529,183300,35610310,5830,5830,5830,5830,0
|
|
20240529,183200,35610310,5830,5830,5830,5830,0
|
|
20240529,183100,35610310,5830,5830,5830,5830,0
|
|
20240529,183000,35610310,5830,5830,5830,5830,0
|
|
20240529,182900,35610310,5830,5830,5830,5830,0
|
|
20240529,182800,35610310,5830,5830,5830,5830,0
|
|
20240529,182700,35610310,5830,5830,5830,5830,0
|
|
20240529,182600,35610310,5830,5830,5830,5830,0
|
|
20240529,182500,35610310,5830,5830,5830,5830,0
|
|
20240529,182400,35610310,5830,5830,5830,5830,0
|
|
20240529,182300,35610310,5830,5830,5830,5830,0
|
|
20240529,182200,35610310,5830,5830,5830,5830,0
|
|
20240529,182100,35610310,5830,5830,5830,5830,0
|
|
20240529,182000,35610310,5830,5830,5830,5830,0
|
|
20240529,181900,35610310,5830,5830,5830,5830,0
|
|
20240529,181800,35610310,5830,5830,5830,5830,0
|
|
20240529,181700,35610310,5830,5830,5830,5830,0
|
|
20240529,181600,35610310,5830,5830,5830,5830,0
|
|
20240529,181500,35610310,5830,5830,5830,5830,0
|
|
20240529,181400,35610310,5830,5830,5830,5830,0
|
|
20240529,181300,35610310,5830,5830,5830,5830,0
|
|
20240529,181200,35610310,5830,5830,5830,5830,0
|
|
20240529,181100,35610310,5830,5830,5830,5830,0
|
|
20240529,181000,35610310,5830,5830,5830,5830,0
|
|
20240529,180900,35610310,5830,5830,5830,5830,0
|
|
20240529,180800,35610310,5830,5830,5830,5830,0
|
|
20240529,180700,35610310,5830,5830,5830,5830,0
|
|
20240529,180600,35610310,5830,5830,5830,5830,176
|
|
20240529,180500,35610310,5830,5830,5830,5830,0
|
|
20240529,180400,35610310,5830,5830,5830,5830,0
|
|
20240529,180300,35610310,5830,5830,5830,5830,0
|
|
20240529,180200,35610310,5830,5830,5830,5830,0
|
|
20240529,180100,35610310,5830,5830,5830,5830,0
|
|
20240529,180000,35610310,5830,5830,5830,5830,0
|
|
20240529,175900,35610310,5830,5830,5830,5830,0
|
|
20240529,175800,35610310,5830,5830,5830,5830,0
|
|
20240529,175700,35610310,5830,5830,5830,5830,0
|
|
20240529,175600,35610310,5830,5830,5830,5830,0
|
|
20240529,175500,35610310,5830,5830,5830,5830,0
|
|
20240529,175400,35610310,5830,5830,5830,5830,0
|
|
20240529,175300,35610310,5830,5830,5830,5830,0
|
|
20240529,175200,35610310,5830,5830,5830,5830,0
|
|
20240529,175100,35610310,5830,5830,5830,5830,0
|
|
20240529,175000,35610310,5830,5830,5830,5830,0
|
|
20240529,174900,35610310,5830,5830,5830,5830,0
|
|
20240529,174800,35610310,5830,5830,5830,5830,0
|
|
20240529,174700,35610310,5830,5830,5830,5830,0
|
|
20240529,174600,35610310,5830,5830,5830,5830,0
|
|
20240529,174500,35610310,5830,5830,5830,5830,0
|
|
20240529,174400,35610310,5830,5830,5830,5830,0
|
|
20240529,174300,35610310,5830,5830,5830,5830,0
|
|
20240529,174200,35610310,5830,5830,5830,5830,0
|
|
20240529,174100,35610310,5830,5830,5830,5830,0
|
|
20240529,174000,35610310,5830,5830,5830,5830,0
|
|
20240529,173900,35610310,5830,5830,5830,5830,0
|
|
20240529,173800,35610310,5830,5830,5830,5830,0
|
|
20240529,173700,35610310,5830,5830,5830,5830,0
|
|
20240529,173600,35610310,5830,5830,5830,5830,176
|
|
20240529,173500,35610310,5830,5830,5830,5830,0
|
|
20240529,173400,35610310,5830,5830,5830,5830,0
|
|
20240529,173300,35610310,5830,5830,5830,5830,0
|
|
20240529,173200,35610310,5830,5830,5830,5830,0
|
|
20240529,173100,35610310,5830,5830,5830,5830,0
|
|
20240529,173000,35610310,5830,5830,5830,5830,0
|
|
20240529,172900,35610310,5830,5830,5830,5830,0
|
|
20240529,172800,35610310,5830,5830,5830,5830,0
|
|
20240529,172700,35610310,5830,5830,5830,5830,0
|
|
20240529,172600,35610310,5830,5830,5830,5830,0
|
|
20240529,172500,35610310,5830,5830,5830,5830,0
|
|
20240529,172400,35610310,5830,5830,5830,5830,0
|
|
20240529,172300,35610310,5830,5830,5830,5830,0
|
|
20240529,172200,35610310,5830,5830,5830,5830,0
|
|
20240529,172100,35610310,5830,5830,5830,5830,0
|
|
20240529,172000,35610310,5830,5830,5830,5830,0
|
|
20240529,171900,35610310,5830,5830,5830,5830,0
|
|
20240529,171800,35610310,5830,5830,5830,5830,0
|
|
20240529,171700,35610310,5830,5830,5830,5830,0
|
|
20240529,171600,35610310,5830,5830,5830,5830,0
|
|
20240529,171500,35610310,5830,5830,5830,5830,0
|
|
20240529,171400,35610310,5830,5830,5830,5830,0
|
|
20240529,171300,35610310,5830,5830,5830,5830,0
|
|
20240529,171200,35610310,5830,5830,5830,5830,0
|
|
20240529,171100,35610310,5830,5830,5830,5830,0
|
|
20240529,171000,35610310,5830,5830,5830,5830,0
|
|
20240529,170900,35610310,5830,5830,5830,5830,0
|
|
20240529,170800,35610310,5830,5830,5830,5830,0
|
|
20240529,170700,35610310,5830,5830,5830,5830,0
|
|
20240529,170600,35610310,5830,5830,5830,5830,176
|
|
20240529,170500,35610310,5830,5830,5830,5830,0
|
|
20240529,170400,35610310,5830,5830,5830,5830,0
|
|
20240529,170300,35610310,5830,5830,5830,5830,0
|
|
20240529,170200,35610310,5830,5830,5830,5830,0
|
|
20240529,170100,35610310,5830,5830,5830,5830,0
|
|
20240529,170000,35610310,5830,5830,5830,5830,0
|
|
20240529,165900,35610310,5830,5830,5830,5830,0
|
|
20240529,165800,35610310,5830,5830,5830,5830,0
|
|
20240529,165700,35610310,5830,5830,5830,5830,0
|
|
20240529,165600,35610310,5830,5830,5830,5830,0
|
|
20240529,165500,35610310,5830,5830,5830,5830,0
|
|
20240529,165400,35610310,5830,5830,5830,5830,0
|
|
20240529,165300,35610310,5830,5830,5830,5830,0
|
|
20240529,165200,35610310,5830,5830,5830,5830,0
|
|
20240529,165100,35610310,5830,5830,5830,5830,0
|
|
20240529,165000,35610310,5830,5830,5830,5830,0
|
|
20240529,164900,35610310,5830,5830,5830,5830,0
|
|
20240529,164800,35610310,5830,5830,5830,5830,0
|
|
20240529,164700,35610310,5830,5830,5830,5830,0
|
|
20240529,164600,35610310,5830,5830,5830,5830,0
|
|
20240529,164500,35610310,5830,5830,5830,5830,0
|
|
20240529,164400,35610310,5830,5830,5830,5830,0
|
|
20240529,164300,35610310,5830,5830,5830,5830,0
|
|
20240529,164200,35610310,5830,5830,5830,5830,0
|
|
20240529,164100,35610310,5830,5830,5830,5830,0
|
|
20240529,164000,35610310,5830,5830,5830,5830,0
|
|
20240529,163900,35610310,5830,5830,5830,5830,0
|
|
20240529,163800,35610310,5830,5830,5830,5830,0
|
|
20240529,163700,35610310,5830,5830,5830,5830,0
|
|
20240529,163600,35610310,5830,5830,5830,5830,176
|
|
20240529,163500,35610310,5830,5830,5830,5830,0
|
|
20240529,163400,35610310,5830,5830,5830,5830,0
|
|
20240529,163300,35610310,5830,5830,5830,5830,0
|
|
20240529,163200,35610310,5830,5830,5830,5830,0
|
|
20240529,163100,35610310,5830,5830,5830,5830,0
|
|
20240529,163000,35610310,5830,5830,5830,5830,0
|
|
20240529,162900,35610310,5830,5830,5830,5830,0
|
|
20240529,162800,35610310,5830,5830,5830,5830,0
|
|
20240529,162700,35610310,5830,5830,5830,5830,0
|
|
20240529,162600,35610310,5830,5830,5830,5830,0
|
|
20240529,162500,35610310,5830,5830,5830,5830,0
|
|
20240529,162400,35610310,5830,5830,5830,5830,0
|
|
20240529,162300,35610310,5830,5830,5830,5830,0
|
|
20240529,162200,35610310,5830,5830,5830,5830,0
|
|
20240529,162100,35610310,5830,5830,5830,5830,0
|
|
20240529,162000,35610310,5830,5830,5830,5830,0
|
|
20240529,161900,35610310,5830,5830,5830,5830,0
|
|
20240529,161800,35610310,5830,5830,5830,5830,0
|
|
20240529,161700,35610310,5830,5830,5830,5830,0
|
|
20240529,161600,35610310,5830,5830,5830,5830,0
|
|
20240529,161500,35610310,5830,5830,5830,5830,0
|
|
20240529,161400,35610310,5830,5830,5830,5830,0
|
|
20240529,161300,35610310,5830,5830,5830,5830,0
|
|
20240529,161200,35610310,5830,5830,5830,5830,0
|
|
20240529,161100,35610310,5830,5830,5830,5830,0
|
|
20240529,161000,35610310,5830,5830,5830,5830,0
|
|
20240529,160900,35610310,5830,5830,5830,5830,0
|
|
20240529,160800,35610310,5830,5830,5830,5830,0
|
|
20240529,160700,35610310,5830,5830,5830,5830,0
|
|
20240529,160600,35610310,5830,5830,5830,5830,176
|
|
20240529,160500,35610310,5830,5830,5830,5830,0
|
|
20240529,160400,35610310,5830,5830,5830,5830,0
|
|
20240529,160300,35610310,5830,5830,5830,5830,0
|
|
20240529,160200,35610310,5830,5830,5830,5830,0
|
|
20240529,160100,35610310,5830,5830,5830,5830,0
|
|
20240529,160000,35610310,5830,5830,5830,5830,0
|
|
20240529,155900,35610310,5830,5830,5830,5830,0
|
|
20240529,155800,35610310,5830,5830,5830,5830,0
|
|
20240529,155700,35610310,5830,5830,5830,5830,0
|
|
20240529,155600,35610310,5830,5830,5830,5830,0
|
|
20240529,155500,35610310,5830,5830,5830,5830,0
|
|
20240529,155400,35610310,5830,5830,5830,5830,0
|
|
20240529,155300,35610310,5830,5830,5830,5830,0
|
|
20240529,155200,35610310,5830,5830,5830,5830,0
|
|
20240529,155100,35610310,5830,5830,5830,5830,0
|
|
20240529,155000,35610310,5830,5830,5830,5830,0
|
|
20240529,154900,35610310,5830,5830,5830,5830,0
|
|
20240529,154800,35610310,5830,5830,5830,5830,0
|
|
20240529,154700,35610310,5830,5830,5830,5830,0
|
|
20240529,154600,35610310,5830,5830,5830,5830,0
|
|
20240529,154500,35610310,5830,5830,5830,5830,0
|
|
20240529,154400,35610310,5830,5830,5830,5830,0
|
|
20240529,154300,35610310,5830,5830,5830,5830,0
|
|
20240529,154200,35610310,5830,5830,5830,5830,0
|
|
20240529,154100,35610310,5830,5830,5830,5830,0
|
|
20240529,154000,35610310,5830,5830,5830,5830,0
|
|
20240529,153900,35610310,5830,5830,5830,5830,0
|
|
20240529,153800,35610310,5830,5830,5830,5830,0
|
|
20240529,153700,35610310,5830,5830,5830,5830,0
|
|
20240529,153600,35610310,5830,5830,5830,5830,176
|
|
20240529,153500,35610310,5830,5830,5830,5830,0
|
|
20240529,153400,35610310,5830,5830,5830,5830,0
|
|
20240529,153300,35610310,5830,5830,5830,5830,0
|
|
20240529,153200,35610310,5830,5830,5830,5830,0
|
|
20240529,153100,35610310,5830,5830,5830,5830,0
|
|
20240529,153000,35610310,5830,5830,5830,5830,176
|
|
20240529,152900,34584230,5820,5820,5820,5820,0
|
|
20240529,152800,34584230,5820,5820,5820,5820,0
|
|
20240529,152700,34584230,5820,5820,5820,5820,0
|
|
20240529,152600,34584230,5820,5820,5820,5820,0
|
|
20240529,152500,34584230,5820,5820,5820,5820,0
|
|
20240529,152400,34584230,5820,5820,5820,5820,0
|
|
20240529,152300,34584230,5820,5820,5820,5820,0
|
|
20240529,152200,34584230,5820,5820,5820,5820,0
|
|
20240529,152100,34584230,5820,5820,5820,5820,0
|
|
20240529,152000,34584230,5820,5820,5820,5820,0
|
|
20240529,151900,34584230,5820,5830,5830,5820,10
|
|
20240529,151800,34525970,5820,5820,5820,5820,0
|
|
20240529,151700,34525970,5820,5820,5820,5820,0
|
|
20240529,151600,34525970,5820,5820,5820,5820,4
|
|
20240529,151500,34502690,5820,5820,5820,5820,0
|
|
20240529,151400,34502690,5820,5820,5820,5820,1
|
|
20240529,151300,34496870,5740,5740,5740,5740,0
|
|
20240529,151200,34496870,5740,5740,5740,5740,0
|
|
20240529,151100,34496870,5740,5740,5740,5740,0
|
|
20240529,151000,34496870,5740,5810,5810,5740,116
|
|
20240529,150900,33828300,5840,5840,5840,5840,1
|
|
20240529,150800,33822460,5820,5820,5820,5820,0
|
|
20240529,150700,33822460,5820,5820,5820,5820,0
|
|
20240529,150600,33822460,5820,5820,5820,5820,0
|
|
20240529,150500,33822460,5820,5820,5820,5820,0
|
|
20240529,150400,33822460,5820,5820,5820,5820,0
|
|
20240529,150300,33822460,5820,5820,5820,5820,0
|
|
20240529,150200,33822460,5820,5820,5820,5820,0
|
|
20240529,150100,33822460,5820,5820,5820,5820,0
|
|
20240529,150000,33822460,5820,5820,5820,5820,0
|
|
20240529,145900,33822460,5820,5820,5820,5820,0
|
|
20240529,145800,33822460,5820,5820,5820,5820,0
|
|
20240529,145700,33822460,5820,5820,5820,5820,0
|
|
20240529,145600,33822460,5820,5820,5820,5820,0
|
|
20240529,145500,33822460,5820,5820,5820,5820,0
|
|
20240529,145400,33822460,5820,5820,5820,5820,0
|
|
20240529,145300,33822460,5820,5820,5820,5820,0
|
|
20240529,145200,33822460,5820,5810,5820,5810,600
|
|
20240529,145100,30330590,5760,5760,5760,5760,0
|
|
20240529,145000,30330590,5760,5760,5760,5760,0
|
|
20240529,144900,30330590,5760,5760,5760,5760,0
|
|
20240529,144800,30330590,5760,5760,5760,5760,0
|
|
20240529,144700,30330590,5760,5760,5760,5760,0
|
|
20240529,144600,30330590,5760,5760,5760,5760,0
|
|
20240529,144500,30330590,5760,5760,5760,5760,0
|
|
20240529,144400,30330590,5760,5760,5760,5760,0
|
|
20240529,144300,30330590,5760,5760,5760,5760,0
|
|
20240529,144200,30330590,5760,5760,5760,5760,0
|
|
20240529,144100,30330590,5760,5760,5760,5760,0
|
|
20240529,144000,30330590,5760,5760,5760,5760,0
|
|
20240529,143900,30330590,5760,5760,5760,5760,0
|
|
20240529,143800,30330590,5760,5760,5760,5760,0
|
|
20240529,143700,30330590,5760,5760,5760,5760,0
|
|
20240529,143600,30330590,5760,5760,5760,5760,0
|
|
20240529,143500,30330590,5760,5760,5760,5760,3
|
|
20240529,143400,30313310,5760,5760,5760,5760,30
|
|
20240529,143300,30140510,5760,5760,5760,5760,5
|
|
20240529,143200,30111710,5740,5780,5780,5740,167
|
|
20240529,143100,29149290,5780,5770,5780,5770,19
|
|
20240529,143000,29039610,5860,5860,5860,5860,0
|
|
20240529,142900,29039610,5860,5860,5860,5860,0
|
|
20240529,142800,29039610,5860,5860,5860,5860,0
|
|
20240529,142700,29039610,5860,5860,5860,5860,0
|
|
20240529,142600,29039610,5860,5860,5860,5860,0
|
|
20240529,142500,29039610,5860,5860,5860,5860,0
|
|
20240529,142400,29039610,5860,5860,5860,5860,0
|
|
20240529,142300,29039610,5860,5860,5860,5860,0
|
|
20240529,142200,29039610,5860,5860,5860,5860,0
|
|
20240529,142100,29039610,5860,5860,5860,5860,0
|
|
20240529,142000,29039610,5860,5860,5860,5860,0
|
|
20240529,141900,29039610,5860,5860,5860,5860,1
|
|
20240529,141800,29033750,5770,5770,5770,5770,0
|
|
20240529,141700,29033750,5770,5770,5770,5770,0
|
|
20240529,141600,29033750,5770,5770,5770,5770,0
|
|
20240529,141500,29033750,5770,5770,5770,5770,0
|
|
20240529,141400,29033750,5770,5770,5770,5770,0
|
|
20240529,141300,29033750,5770,5770,5770,5770,1
|
|
20240529,141200,29027980,5860,5860,5860,5860,0
|
|
20240529,141100,29027980,5860,5860,5860,5860,0
|
|
20240529,141000,29027980,5860,5860,5860,5860,0
|
|
20240529,140900,29027980,5860,5860,5860,5860,0
|
|
20240529,140800,29027980,5860,5860,5860,5860,0
|
|
20240529,140700,29027980,5860,5860,5860,5860,0
|
|
20240529,140600,29027980,5860,5860,5860,5860,0
|
|
20240529,140500,29027980,5860,5860,5860,5860,0
|
|
20240529,140400,29027980,5860,5860,5860,5860,0
|
|
20240529,140300,29027980,5860,5860,5860,5860,0
|
|
20240529,140200,29027980,5860,5860,5860,5860,0
|
|
20240529,140100,29027980,5860,5860,5860,5860,0
|
|
20240529,140000,29027980,5860,5860,5860,5860,0
|
|
20240529,135900,29027980,5860,5860,5860,5860,0
|
|
20240529,135800,29027980,5860,5860,5860,5860,0
|
|
20240529,135700,29027980,5860,5860,5860,5860,10
|
|
20240529,135600,28969380,5900,5900,5900,5900,0
|
|
20240529,135500,28969380,5900,5900,5900,5900,0
|
|
20240529,135400,28969380,5900,5900,5900,5900,0
|
|
20240529,135300,28969380,5900,5900,5900,5900,0
|
|
20240529,135200,28969380,5900,5900,5900,5900,0
|
|
20240529,135100,28969380,5900,5900,5900,5900,0
|
|
20240529,135000,28969380,5900,5900,5900,5900,0
|
|
20240529,134900,28969380,5900,5900,5900,5900,0
|
|
20240529,134800,28969380,5900,5900,5900,5900,0
|
|
20240529,134700,28969380,5900,5900,5900,5900,0
|
|
20240529,134600,28969380,5900,5900,5900,5900,0
|
|
20240529,134500,28969380,5900,5900,5900,5900,0
|
|
20240529,134400,28969380,5900,5900,5900,5900,0
|
|
20240529,134300,28969380,5900,5900,5900,5900,0
|
|
20240529,134200,28969380,5900,5900,5900,5900,0
|
|
20240529,134100,28969380,5900,5900,5900,5900,0
|
|
20240529,134000,28969380,5900,5900,5900,5900,0
|
|
20240529,133900,28969380,5900,5900,5900,5900,0
|
|
20240529,133800,28969380,5900,5900,5900,5900,0
|
|
20240529,133700,28969380,5900,5900,5900,5900,0
|
|
20240529,133600,28969380,5900,5900,5900,5900,0
|
|
20240529,133500,28969380,5900,5900,5900,5900,0
|
|
20240529,133400,28969380,5900,5900,5900,5900,0
|
|
20240529,133300,28969380,5900,5900,5900,5900,0
|
|
20240529,133200,28969380,5900,5900,5900,5900,0
|
|
20240529,133100,28969380,5900,5900,5900,5900,0
|
|
20240529,133000,28969380,5900,5900,5900,5900,0
|
|
20240529,132900,28969380,5900,5900,5900,5900,0
|
|
20240529,132800,28969380,5900,5900,5900,5900,0
|
|
20240529,132700,28969380,5900,5900,5900,5900,0
|
|
20240529,132600,28969380,5900,5890,5900,5890,64
|
|
20240529,132500,28591880,5890,5890,5890,5890,0
|
|
20240529,132400,28591880,5890,5890,5890,5890,0
|
|
20240529,132300,28591880,5890,5890,5890,5890,0
|
|
20240529,132200,28591880,5890,5890,5890,5890,0
|
|
20240529,132100,28591880,5890,5890,5890,5890,0
|
|
20240529,132000,28591880,5890,5890,5890,5890,0
|
|
20240529,131900,28591880,5890,5890,5890,5890,0
|
|
20240529,131800,28591880,5890,5890,5890,5890,0
|
|
20240529,131700,28591880,5890,5890,5890,5890,0
|
|
20240529,131600,28591880,5890,5890,5890,5890,0
|
|
20240529,131500,28591880,5890,5890,5890,5890,0
|
|
20240529,131400,28591880,5890,5850,5890,5850,18
|
|
20240529,131300,28486350,5850,5850,5850,5850,0
|
|
20240529,131200,28486350,5850,5850,5850,5850,6
|
|
20240529,131100,28451250,5850,5840,5850,5840,16
|
|
20240529,131000,28357730,5850,5850,5850,5850,0
|
|
20240529,130900,28357730,5850,5850,5850,5850,0
|
|
20240529,130800,28357730,5850,5850,5850,5850,0
|
|
20240529,130700,28357730,5850,5850,5850,5850,0
|
|
20240529,130600,28357730,5850,5850,5850,5850,1
|
|
20240529,130500,28351880,5830,5830,5830,5830,0
|
|
20240529,130400,28351880,5830,5830,5830,5830,0
|
|
20240529,130300,28351880,5830,5830,5830,5830,0
|
|
20240529,130200,28351880,5830,5830,5830,5830,0
|
|
20240529,130100,28351880,5830,5830,5830,5830,5
|
|
20240529,130000,28322730,5790,5790,5790,5790,0
|
|
20240529,125900,28322730,5790,5790,5790,5790,0
|
|
20240529,125800,28322730,5790,5790,5790,5790,0
|
|
20240529,125700,28322730,5790,5790,5790,5790,0
|
|
20240529,125600,28322730,5790,5790,5790,5790,0
|
|
20240529,125500,28322730,5790,5790,5790,5790,0
|
|
20240529,125400,28322730,5790,5790,5790,5790,0
|
|
20240529,125300,28322730,5790,5790,5790,5790,0
|
|
20240529,125200,28322730,5790,5790,5790,5790,0
|
|
20240529,125100,28322730,5790,5790,5790,5790,0
|
|
20240529,125000,28322730,5790,5790,5790,5790,0
|
|
20240529,124900,28322730,5790,5790,5790,5790,0
|
|
20240529,124800,28322730,5790,5790,5790,5790,0
|
|
20240529,124700,28322730,5790,5790,5790,5790,1
|
|
20240529,124600,28316940,5830,5830,5830,5830,0
|
|
20240529,124500,28316940,5830,5830,5830,5830,1
|
|
20240529,124400,28311110,5790,5790,5790,5790,0
|
|
20240529,124300,28311110,5790,5790,5790,5790,0
|
|
20240529,124200,28311110,5790,5790,5790,5790,0
|
|
20240529,124100,28311110,5790,5790,5790,5790,0
|
|
20240529,124000,28311110,5790,5790,5790,5790,0
|
|
20240529,123900,28311110,5790,5790,5790,5790,0
|
|
20240529,123800,28311110,5790,5790,5790,5790,0
|
|
20240529,123700,28311110,5790,5790,5790,5790,0
|
|
20240529,123600,28311110,5790,5790,5790,5790,0
|
|
20240529,123500,28311110,5790,5790,5790,5790,0
|
|
20240529,123400,28311110,5790,5790,5790,5790,0
|
|
20240529,123300,28311110,5790,5790,5790,5790,0
|
|
20240529,123200,28311110,5790,5790,5790,5790,0
|
|
20240529,123100,28311110,5790,5790,5790,5790,0
|
|
20240529,123000,28311110,5790,5790,5790,5790,0
|
|
20240529,122900,28311110,5790,5790,5790,5790,0
|
|
20240529,122800,28311110,5790,5790,5790,5790,0
|
|
20240529,122700,28311110,5790,5790,5790,5790,0
|
|
20240529,122600,28311110,5790,5790,5790,5790,0
|
|
20240529,122500,28311110,5790,5790,5790,5790,0
|
|
20240529,122400,28311110,5790,5790,5790,5790,0
|
|
20240529,122300,28311110,5790,5790,5790,5790,0
|
|
20240529,122200,28311110,5790,5790,5790,5790,0
|
|
20240529,122100,28311110,5790,5790,5790,5790,1
|
|
20240529,122000,28305320,5800,5800,5800,5800,0
|
|
20240529,121900,28305320,5800,5800,5800,5800,0
|
|
20240529,121800,28305320,5800,5800,5800,5800,0
|
|
20240529,121700,28305320,5800,5800,5800,5800,0
|
|
20240529,121600,28305320,5800,5800,5800,5800,0
|
|
20240529,121500,28305320,5800,5800,5800,5800,0
|
|
20240529,121400,28305320,5800,5800,5800,5800,0
|
|
20240529,121300,28305320,5800,5800,5800,5800,0
|
|
20240529,121200,28305320,5800,5800,5800,5800,0
|
|
20240529,121100,28305320,5800,5800,5800,5800,0
|
|
20240529,121000,28305320,5800,5800,5800,5800,11
|
|
20240529,120900,28241520,5880,5880,5880,5880,0
|
|
20240529,120800,28241520,5880,5880,5880,5880,3
|
|
20240529,120700,28223880,5880,5880,5880,5880,80
|
|
20240529,120600,27753480,5980,5980,5980,5980,0
|
|
20240529,120500,27753480,5980,5980,5980,5980,0
|
|
20240529,120400,27753480,5980,5980,5980,5980,0
|
|
20240529,120300,27753480,5980,5980,5980,5980,0
|
|
20240529,120200,27753480,5980,5980,5980,5980,0
|
|
20240529,120100,27753480,5980,5980,5980,5980,0
|
|
20240529,120000,27753480,5980,5980,5980,5980,0
|
|
20240529,115900,27753480,5980,5980,5980,5980,0
|
|
20240529,115800,27753480,5980,5980,5990,5980,384
|
|
20240529,115700,25456160,5970,5970,5970,5970,79
|
|
20240529,115600,24984530,5980,5970,5980,5950,230
|
|
20240529,115500,23610210,5960,5920,5960,5750,583
|
|
20240529,115400,20151920,5920,5920,5920,5920,0
|
|
20240529,115300,20151920,5920,5900,5920,5710,184
|
|
20240529,115200,19082250,5900,5900,5900,5900,7
|
|
20240529,115100,19040950,5900,5850,5900,5850,35
|
|
20240529,115000,18835910,5850,5850,5850,5850,235
|
|
20240529,114900,17461160,5830,5800,5830,5800,389
|
|
20240529,114800,15196390,5800,5800,5800,5800,0
|
|
20240529,114700,15196390,5800,5800,5800,5800,0
|
|
20240529,114600,15196390,5800,5760,5800,5760,366
|
|
20240529,114500,13076030,5720,5740,5740,5720,100
|
|
20240529,114400,12503440,5740,5740,5740,5740,0
|
|
20240529,114300,12503440,5740,5740,5740,5740,0
|
|
20240529,114200,12503440,5740,5740,5740,5740,0
|
|
20240529,114100,12503440,5740,5740,5740,5740,0
|
|
20240529,114000,12503440,5740,5740,5740,5740,0
|
|
20240529,113900,12503440,5740,5740,5740,5740,0
|
|
20240529,113800,12503440,5740,5740,5740,5740,0
|
|
20240529,113700,12503440,5740,5740,5740,5740,0
|
|
20240529,113600,12503440,5740,5740,5740,5740,0
|
|
20240529,113500,12503440,5740,5740,5740,5740,0
|
|
20240529,113400,12503440,5740,5740,5740,5740,0
|
|
20240529,113300,12503440,5740,5740,5740,5740,0
|
|
20240529,113200,12503440,5740,5740,5740,5740,0
|
|
20240529,113100,12503440,5740,5740,5740,5740,0
|
|
20240529,113000,12503440,5740,5740,5740,5740,0
|
|
20240529,112900,12503440,5740,5740,5740,5740,0
|
|
20240529,112800,12503440,5740,5740,5740,5740,0
|
|
20240529,112700,12503440,5740,5740,5740,5740,0
|
|
20240529,112600,12503440,5740,5740,5740,5740,0
|
|
20240529,112500,12503440,5740,5740,5740,5740,0
|
|
20240529,112400,12503440,5740,5740,5740,5740,0
|
|
20240529,112300,12503440,5740,5740,5740,5740,0
|
|
20240529,112200,12503440,5740,5740,5740,5740,0
|
|
20240529,112100,12503440,5740,5740,5740,5740,0
|
|
20240529,112000,12503440,5740,5740,5740,5740,0
|
|
20240529,111900,12503440,5740,5740,5740,5740,0
|
|
20240529,111800,12503440,5740,5740,5740,5740,0
|
|
20240529,111700,12503440,5740,5740,5740,5740,0
|
|
20240529,111600,12503440,5740,5740,5740,5740,0
|
|
20240529,111500,12503440,5740,5740,5740,5740,0
|
|
20240529,111400,12503440,5740,5740,5740,5740,0
|
|
20240529,111300,12503440,5740,5740,5740,5740,0
|
|
20240529,111200,12503440,5740,5740,5740,5740,0
|
|
20240529,111100,12503440,5740,5740,5740,5740,403
|
|
20240529,111000,10190220,5740,5730,5740,5730,230
|
|
20240529,110900,8870120,5740,5740,5740,5740,290
|
|
20240529,110800,7205520,5750,5750,5750,5750,0
|
|
20240529,110700,7205520,5750,5750,5750,5750,0
|
|
20240529,110600,7205520,5750,5750,5750,5750,0
|
|
20240529,110500,7205520,5750,5750,5750,5750,0
|
|
20240529,110400,7205520,5750,5750,5750,5750,0
|
|
20240529,110300,7205520,5750,5750,5750,5750,0
|
|
20240529,110200,7205520,5750,5750,5750,5750,0
|
|
20240529,110100,7205520,5750,5750,5750,5750,0
|
|
20240529,110000,7205520,5750,5750,5750,5750,0
|
|
20240529,105900,7205520,5750,5750,5750,5750,0
|
|
20240529,105800,7205520,5750,5750,5750,5750,0
|
|
20240529,105700,7205520,5750,5750,5750,5750,0
|
|
20240529,105600,7205520,5750,5750,5750,5750,0
|
|
20240529,105500,7205520,5750,5750,5750,5750,0
|
|
20240529,105400,7205520,5750,5760,5760,5750,521
|
|
20240529,105300,4208750,5760,5760,5760,5760,0
|
|
20240529,105200,4208750,5760,5760,5760,5760,0
|
|
20240529,105100,4208750,5760,5760,5760,5760,0
|
|
20240529,105000,4208750,5760,5780,5780,5760,130
|
|
20240529,104900,3458600,5790,5790,5790,5790,0
|
|
20240529,104800,3458600,5790,5790,5790,5790,0
|
|
20240529,104700,3458600,5790,5790,5790,5790,0
|
|
20240529,104600,3458600,5790,5790,5790,5790,0
|
|
20240529,104500,3458600,5790,5790,5790,5790,0
|
|
20240529,104400,3458600,5790,5790,5790,5790,0
|
|
20240529,104300,3458600,5790,5790,5790,5790,0
|
|
20240529,104200,3458600,5790,5790,5790,5790,0
|
|
20240529,104100,3458600,5790,5790,5790,5790,0
|
|
20240529,104000,3458600,5790,5790,5790,5790,0
|
|
20240529,103900,3458600,5790,5790,5790,5790,0
|
|
20240529,103800,3458600,5790,5790,5790,5790,0
|
|
20240529,103700,3458600,5790,5790,5790,5790,0
|
|
20240529,103600,3458600,5790,5790,5790,5790,9
|
|
20240529,103500,3406490,5790,5790,5790,5790,0
|
|
20240529,103400,3406490,5790,5790,5790,5790,0
|
|
20240529,103300,3406490,5790,5790,5790,5790,53
|
|
20240529,103200,3099620,5800,5800,5800,5800,0
|
|
20240529,103100,3099620,5800,5800,5800,5800,0
|
|
20240529,103000,3099620,5800,5800,5800,5800,0
|
|
20240529,102900,3099620,5800,5800,5800,5800,0
|
|
20240529,102800,3099620,5800,5800,5800,5800,0
|
|
20240529,102700,3099620,5800,5800,5800,5800,0
|
|
20240529,102600,3099620,5800,5800,5800,5800,0
|
|
20240529,102500,3099620,5800,5800,5800,5800,0
|
|
20240529,102400,3099620,5800,5800,5800,5800,0
|
|
20240529,102300,3099620,5800,5800,5800,5800,0
|
|
20240529,102200,3099620,5800,5800,5800,5800,2
|
|
20240529,102100,3088020,5800,5800,5800,5800,0
|
|
20240529,102000,3088020,5800,5800,5800,5800,0
|
|
20240529,101900,3088020,5800,5800,5800,5800,0
|
|
20240529,101800,3088020,5800,5800,5800,5800,0
|
|
20240529,101700,3088020,5800,5800,5800,5800,0
|
|
20240529,101600,3088020,5800,5800,5800,5800,0
|
|
20240529,101500,3088020,5800,5800,5800,5800,0
|
|
20240529,101400,3088020,5800,5800,5800,5800,0
|
|
20240529,101300,3088020,5800,5800,5800,5800,0
|
|
20240529,101200,3088020,5800,5800,5800,5800,0
|
|
20240529,101100,3088020,5800,5800,5800,5800,0
|
|
20240529,101000,3088020,5800,5800,5800,5800,48
|
|
20240529,100900,2809620,5800,5800,5800,5800,0
|
|
20240529,100800,2809620,5800,5800,5800,5800,0
|
|
20240529,100700,2809620,5800,5810,5810,5800,50
|
|
20240529,100600,2519150,5820,5820,5820,5820,0
|
|
20240529,100500,2519150,5820,5820,5820,5820,0
|
|
20240529,100400,2519150,5820,5820,5820,5820,0
|
|
20240529,100300,2519150,5820,5810,5830,5810,56
|
|
20240529,100200,2193250,5820,5820,5820,5820,0
|
|
20240529,100100,2193250,5820,5820,5820,5820,3
|
|
20240529,100000,2175790,5780,5800,5800,5780,15
|
|
20240529,095900,2089040,5820,5820,5820,5820,1
|
|
20240529,095800,2083220,5820,5820,5820,5820,1
|
|
20240529,095700,2077400,5820,5820,5820,5820,1
|
|
20240529,095600,2071580,5810,5810,5810,5810,0
|
|
20240529,095500,2071580,5810,5810,5810,5810,1
|
|
20240529,095400,2065770,5790,5790,5790,5790,5
|
|
20240529,095300,2036820,5800,5800,5800,5800,0
|
|
20240529,095200,2036820,5800,5800,5800,5800,17
|
|
20240529,095100,1938220,5800,5800,5800,5800,0
|
|
20240529,095000,1938220,5800,5800,5800,5800,0
|
|
20240529,094900,1938220,5800,5820,5820,5800,22
|
|
20240529,094800,1810550,5830,5830,5830,5830,0
|
|
20240529,094700,1810550,5830,5830,5830,5830,0
|
|
20240529,094600,1810550,5830,5830,5830,5830,0
|
|
20240529,094500,1810550,5830,5830,5830,5830,0
|
|
20240529,094400,1810550,5830,5830,5830,5830,0
|
|
20240529,094300,1810550,5830,5830,5830,5830,0
|
|
20240529,094200,1810550,5830,5830,5830,5830,0
|
|
20240529,094100,1810550,5830,5830,5830,5830,0
|
|
20240529,094000,1810550,5830,5830,5830,5830,0
|
|
20240529,093900,1810550,5830,5830,5830,5830,0
|
|
20240529,093800,1810550,5830,5830,5830,5830,0
|
|
20240529,093700,1810550,5830,5830,5830,5830,0
|
|
20240529,093600,1810550,5830,5830,5830,5830,10
|
|
20240529,093500,1752250,5830,5830,5830,5830,0
|
|
20240529,093400,1752250,5830,5830,5830,5830,0
|
|
20240529,093300,1752250,5830,5830,5830,5830,0
|
|
20240529,093200,1752250,5830,5830,5830,5830,0
|
|
20240529,093100,1752250,5830,5830,5830,5830,0
|
|
20240529,093000,1752250,5830,5830,5830,5830,0
|
|
20240529,092900,1752250,5830,5830,5830,5830,0
|
|
20240529,092800,1752250,5830,5830,5830,5830,0
|
|
20240529,092700,1752250,5830,5830,5830,5830,0
|
|
20240529,092600,1752250,5830,5830,5830,5830,0
|
|
20240529,092500,1752250,5830,5830,5830,5830,0
|
|
20240529,092400,1752250,5830,5830,5830,5830,0
|
|
20240529,092300,1752250,5830,5830,5830,5830,0
|
|
20240529,092200,1752250,5830,5830,5830,5830,0
|
|
20240529,092100,1752250,5830,5830,5830,5830,0
|
|
20240529,092000,1752250,5830,5830,5830,5830,0
|
|
20240529,091900,1752250,5830,5830,5830,5830,0
|
|
20240529,091800,1752250,5830,5830,5830,5830,1
|
|
20240529,091700,1746420,5830,5830,5830,5830,1
|
|
20240529,091600,1740590,5810,5810,5810,5810,0
|
|
20240529,091500,1740590,5810,5820,5820,5810,69
|
|
20240529,091400,1339570,5840,5840,5840,5840,0
|
|
20240529,091300,1339570,5840,5840,5840,5840,0
|
|
20240529,091200,1339570,5840,5840,5840,5840,0
|
|
20240529,091100,1339570,5840,5840,5840,5840,1
|
|
20240529,091000,1333730,5840,5840,5840,5840,0
|
|
20240529,090900,1333730,5840,5840,5840,5840,1
|
|
20240529,090800,1327890,5820,5820,5820,5820,0
|
|
20240529,090700,1327890,5820,5820,5820,5820,2
|
|
20240529,090600,1316250,5850,5850,5850,5850,0
|
|
20240529,090500,1316250,5850,5850,5850,5850,0
|
|
20240529,090400,1316250,5850,5850,5850,5850,0
|
|
20240529,090300,1316250,5850,5850,5850,5850,0
|
|
20240529,090200,1316250,5850,5850,5850,5850,0
|
|
20240529,090100,1316250,5850,5850,5850,5850,0
|
|
20240529,090000,1316250,5850,5850,5850,5850,225
|