698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203500,23223940,5740,5740,5740,5740,89
|
|
20240603,203400,23223940,5740,5740,5740,5740,0
|
|
20240603,203300,23223940,5740,5740,5740,5740,0
|
|
20240603,203200,23223940,5740,5740,5740,5740,0
|
|
20240603,203100,23223940,5740,5740,5740,5740,0
|
|
20240603,203000,23223940,5740,5740,5740,5740,0
|
|
20240603,202900,23223940,5740,5740,5740,5740,0
|
|
20240603,202800,23223940,5740,5740,5740,5740,0
|
|
20240603,202700,23223940,5740,5740,5740,5740,0
|
|
20240603,202600,23223940,5740,5740,5740,5740,0
|
|
20240603,202500,23223940,5740,5740,5740,5740,0
|
|
20240603,202400,23223940,5740,5740,5740,5740,0
|
|
20240603,202300,23223940,5740,5740,5740,5740,0
|
|
20240603,202200,23223940,5740,5740,5740,5740,0
|
|
20240603,202100,23223940,5740,5740,5740,5740,0
|
|
20240603,202000,23223940,5740,5740,5740,5740,0
|
|
20240603,201900,23223940,5740,5740,5740,5740,0
|
|
20240603,201800,23223940,5740,5740,5740,5740,0
|
|
20240603,201700,23223940,5740,5740,5740,5740,0
|
|
20240603,201600,23223940,5740,5740,5740,5740,0
|
|
20240603,201500,23223940,5740,5740,5740,5740,0
|
|
20240603,201400,23223940,5740,5740,5740,5740,0
|
|
20240603,201300,23223940,5740,5740,5740,5740,0
|
|
20240603,201200,23223940,5740,5740,5740,5740,0
|
|
20240603,201100,23223940,5740,5740,5740,5740,0
|
|
20240603,201000,23223940,5740,5740,5740,5740,0
|
|
20240603,200900,23223940,5740,5740,5740,5740,0
|
|
20240603,200800,23223940,5740,5740,5740,5740,0
|
|
20240603,200700,23223940,5740,5740,5740,5740,0
|
|
20240603,200600,23223940,5740,5740,5740,5740,0
|
|
20240603,200500,23223940,5740,5740,5740,5740,89
|
|
20240603,200400,23223940,5740,5740,5740,5740,0
|
|
20240603,200300,23223940,5740,5740,5740,5740,0
|
|
20240603,200200,23223940,5740,5740,5740,5740,0
|
|
20240603,200100,23223940,5740,5740,5740,5740,0
|
|
20240603,200000,23223940,5740,5740,5740,5740,0
|
|
20240603,195900,23223940,5740,5740,5740,5740,0
|
|
20240603,195800,23223940,5740,5740,5740,5740,0
|
|
20240603,195700,23223940,5740,5740,5740,5740,0
|
|
20240603,195600,23223940,5740,5740,5740,5740,0
|
|
20240603,195500,23223940,5740,5740,5740,5740,0
|
|
20240603,195400,23223940,5740,5740,5740,5740,0
|
|
20240603,195300,23223940,5740,5740,5740,5740,0
|
|
20240603,195200,23223940,5740,5740,5740,5740,0
|
|
20240603,195100,23223940,5740,5740,5740,5740,0
|
|
20240603,195000,23223940,5740,5740,5740,5740,0
|
|
20240603,194900,23223940,5740,5740,5740,5740,0
|
|
20240603,194800,23223940,5740,5740,5740,5740,0
|
|
20240603,194700,23223940,5740,5740,5740,5740,0
|
|
20240603,194600,23223940,5740,5740,5740,5740,0
|
|
20240603,194500,23223940,5740,5740,5740,5740,0
|
|
20240603,194400,23223940,5740,5740,5740,5740,0
|
|
20240603,194300,23223940,5740,5740,5740,5740,0
|
|
20240603,194200,23223940,5740,5740,5740,5740,0
|
|
20240603,194100,23223940,5740,5740,5740,5740,0
|
|
20240603,194000,23223940,5740,5740,5740,5740,0
|
|
20240603,193900,23223940,5740,5740,5740,5740,0
|
|
20240603,193800,23223940,5740,5740,5740,5740,0
|
|
20240603,193700,23223940,5740,5740,5740,5740,0
|
|
20240603,193600,23223940,5740,5740,5740,5740,0
|
|
20240603,193500,23223940,5740,5740,5740,5740,89
|
|
20240603,193400,23223940,5740,5740,5740,5740,0
|
|
20240603,193300,23223940,5740,5740,5740,5740,0
|
|
20240603,193200,23223940,5740,5740,5740,5740,0
|
|
20240603,193100,23223940,5740,5740,5740,5740,0
|
|
20240603,193000,23223940,5740,5740,5740,5740,0
|
|
20240603,192900,23223940,5740,5740,5740,5740,0
|
|
20240603,192800,23223940,5740,5740,5740,5740,0
|
|
20240603,192700,23223940,5740,5740,5740,5740,0
|
|
20240603,192600,23223940,5740,5740,5740,5740,0
|
|
20240603,192500,23223940,5740,5740,5740,5740,0
|
|
20240603,192400,23223940,5740,5740,5740,5740,0
|
|
20240603,192300,23223940,5740,5740,5740,5740,0
|
|
20240603,192200,23223940,5740,5740,5740,5740,0
|
|
20240603,192100,23223940,5740,5740,5740,5740,0
|
|
20240603,192000,23223940,5740,5740,5740,5740,0
|
|
20240603,191900,23223940,5740,5740,5740,5740,0
|
|
20240603,191800,23223940,5740,5740,5740,5740,0
|
|
20240603,191700,23223940,5740,5740,5740,5740,0
|
|
20240603,191600,23223940,5740,5740,5740,5740,0
|
|
20240603,191500,23223940,5740,5740,5740,5740,0
|
|
20240603,191400,23223940,5740,5740,5740,5740,0
|
|
20240603,191300,23223940,5740,5740,5740,5740,0
|
|
20240603,191200,23223940,5740,5740,5740,5740,0
|
|
20240603,191100,23223940,5740,5740,5740,5740,0
|
|
20240603,191000,23223940,5740,5740,5740,5740,0
|
|
20240603,190900,23223940,5740,5740,5740,5740,0
|
|
20240603,190800,23223940,5740,5740,5740,5740,0
|
|
20240603,190700,23223940,5740,5740,5740,5740,0
|
|
20240603,190600,23223940,5740,5740,5740,5740,0
|
|
20240603,190500,23223940,5740,5740,5740,5740,89
|
|
20240603,190400,23223940,5740,5740,5740,5740,0
|
|
20240603,190300,23223940,5740,5740,5740,5740,0
|
|
20240603,190200,23223940,5740,5740,5740,5740,0
|
|
20240603,190100,23223940,5740,5740,5740,5740,0
|
|
20240603,190000,23223940,5740,5740,5740,5740,0
|
|
20240603,185900,23223940,5740,5740,5740,5740,0
|
|
20240603,185800,23223940,5740,5740,5740,5740,0
|
|
20240603,185700,23223940,5740,5740,5740,5740,0
|
|
20240603,185600,23223940,5740,5740,5740,5740,0
|
|
20240603,185500,23223940,5740,5740,5740,5740,0
|
|
20240603,185400,23223940,5740,5740,5740,5740,0
|
|
20240603,185300,23223940,5740,5740,5740,5740,0
|
|
20240603,185200,23223940,5740,5740,5740,5740,0
|
|
20240603,185100,23223940,5740,5740,5740,5740,0
|
|
20240603,185000,23223940,5740,5740,5740,5740,0
|
|
20240603,184900,23223940,5740,5740,5740,5740,0
|
|
20240603,184800,23223940,5740,5740,5740,5740,0
|
|
20240603,184700,23223940,5740,5740,5740,5740,0
|
|
20240603,184600,23223940,5740,5740,5740,5740,0
|
|
20240603,184500,23223940,5740,5740,5740,5740,0
|
|
20240603,184400,23223940,5740,5740,5740,5740,0
|
|
20240603,184300,23223940,5740,5740,5740,5740,0
|
|
20240603,184200,23223940,5740,5740,5740,5740,0
|
|
20240603,184100,23223940,5740,5740,5740,5740,0
|
|
20240603,184000,23223940,5740,5740,5740,5740,0
|
|
20240603,183900,23223940,5740,5740,5740,5740,0
|
|
20240603,183800,23223940,5740,5740,5740,5740,0
|
|
20240603,183700,23223940,5740,5740,5740,5740,0
|
|
20240603,183600,23223940,5740,5740,5740,5740,0
|
|
20240603,183500,23223940,5740,5740,5740,5740,89
|
|
20240603,183400,23223940,5740,5740,5740,5740,0
|
|
20240603,183300,23223940,5740,5740,5740,5740,0
|
|
20240603,183200,23223940,5740,5740,5740,5740,0
|
|
20240603,183100,23223940,5740,5740,5740,5740,0
|
|
20240603,183000,23223940,5740,5740,5740,5740,0
|
|
20240603,182900,23223940,5740,5740,5740,5740,0
|
|
20240603,182800,23223940,5740,5740,5740,5740,0
|
|
20240603,182700,23223940,5740,5740,5740,5740,0
|
|
20240603,182600,23223940,5740,5740,5740,5740,0
|
|
20240603,182500,23223940,5740,5740,5740,5740,0
|
|
20240603,182400,23223940,5740,5740,5740,5740,0
|
|
20240603,182300,23223940,5740,5740,5740,5740,0
|
|
20240603,182200,23223940,5740,5740,5740,5740,0
|
|
20240603,182100,23223940,5740,5740,5740,5740,0
|
|
20240603,182000,23223940,5740,5740,5740,5740,0
|
|
20240603,181900,23223940,5740,5740,5740,5740,0
|
|
20240603,181800,23223940,5740,5740,5740,5740,0
|
|
20240603,181700,23223940,5740,5740,5740,5740,0
|
|
20240603,181600,23223940,5740,5740,5740,5740,0
|
|
20240603,181500,23223940,5740,5740,5740,5740,0
|
|
20240603,181400,23223940,5740,5740,5740,5740,0
|
|
20240603,181300,23223940,5740,5740,5740,5740,0
|
|
20240603,181200,23223940,5740,5740,5740,5740,0
|
|
20240603,181100,23223940,5740,5740,5740,5740,0
|
|
20240603,181000,23223940,5740,5740,5740,5740,0
|
|
20240603,180900,23223940,5740,5740,5740,5740,0
|
|
20240603,180800,23223940,5740,5740,5740,5740,0
|
|
20240603,180700,23223940,5740,5740,5740,5740,0
|
|
20240603,180600,23223940,5740,5740,5740,5740,0
|
|
20240603,180500,23223940,5740,5740,5740,5740,89
|
|
20240603,180400,23223940,5740,5740,5740,5740,0
|
|
20240603,180300,23223940,5740,5740,5740,5740,0
|
|
20240603,180200,23223940,5740,5740,5740,5740,0
|
|
20240603,180100,23223940,5740,5740,5740,5740,0
|
|
20240603,180000,23223940,5740,5740,5740,5740,0
|
|
20240603,175900,23223940,5740,5740,5740,5740,0
|
|
20240603,175800,23223940,5740,5740,5740,5740,0
|
|
20240603,175700,23223940,5740,5740,5740,5740,0
|
|
20240603,175600,23223940,5740,5740,5740,5740,0
|
|
20240603,175500,23223940,5740,5740,5740,5740,0
|
|
20240603,175400,23223940,5740,5740,5740,5740,0
|
|
20240603,175300,23223940,5740,5740,5740,5740,0
|
|
20240603,175200,23223940,5740,5740,5740,5740,0
|
|
20240603,175100,23223940,5740,5740,5740,5740,0
|
|
20240603,175000,23223940,5740,5740,5740,5740,0
|
|
20240603,174900,23223940,5740,5740,5740,5740,0
|
|
20240603,174800,23223940,5740,5740,5740,5740,0
|
|
20240603,174700,23223940,5740,5740,5740,5740,0
|
|
20240603,174600,23223940,5740,5740,5740,5740,0
|
|
20240603,174500,23223940,5740,5740,5740,5740,0
|
|
20240603,174400,23223940,5740,5740,5740,5740,0
|
|
20240603,174300,23223940,5740,5740,5740,5740,0
|
|
20240603,174200,23223940,5740,5740,5740,5740,0
|
|
20240603,174100,23223940,5740,5740,5740,5740,0
|
|
20240603,174000,23223940,5740,5740,5740,5740,0
|
|
20240603,173900,23223940,5740,5740,5740,5740,0
|
|
20240603,173800,23223940,5740,5740,5740,5740,0
|
|
20240603,173700,23223940,5740,5740,5740,5740,0
|
|
20240603,173600,23223940,5740,5740,5740,5740,0
|
|
20240603,173500,23223940,5740,5740,5740,5740,89
|
|
20240603,173400,23223940,5740,5740,5740,5740,0
|
|
20240603,173300,23223940,5740,5740,5740,5740,0
|
|
20240603,173200,23223940,5740,5740,5740,5740,0
|
|
20240603,173100,23223940,5740,5740,5740,5740,0
|
|
20240603,173000,23223940,5740,5740,5740,5740,0
|
|
20240603,172900,23223940,5740,5740,5740,5740,0
|
|
20240603,172800,23223940,5740,5740,5740,5740,0
|
|
20240603,172700,23223940,5740,5740,5740,5740,0
|
|
20240603,172600,23223940,5740,5740,5740,5740,0
|
|
20240603,172500,23223940,5740,5740,5740,5740,0
|
|
20240603,172400,23223940,5740,5740,5740,5740,0
|
|
20240603,172300,23223940,5740,5740,5740,5740,0
|
|
20240603,172200,23223940,5740,5740,5740,5740,0
|
|
20240603,172100,23223940,5740,5740,5740,5740,0
|
|
20240603,172000,23223940,5740,5740,5740,5740,0
|
|
20240603,171900,23223940,5740,5740,5740,5740,0
|
|
20240603,171800,23223940,5740,5740,5740,5740,0
|
|
20240603,171700,23223940,5740,5740,5740,5740,0
|
|
20240603,171600,23223940,5740,5740,5740,5740,0
|
|
20240603,171500,23223940,5740,5740,5740,5740,0
|
|
20240603,171400,23223940,5740,5740,5740,5740,0
|
|
20240603,171300,23223940,5740,5740,5740,5740,0
|
|
20240603,171200,23223940,5740,5740,5740,5740,0
|
|
20240603,171100,23223940,5740,5740,5740,5740,0
|
|
20240603,171000,23223940,5740,5740,5740,5740,0
|
|
20240603,170900,23223940,5740,5740,5740,5740,0
|
|
20240603,170800,23223940,5740,5740,5740,5740,0
|
|
20240603,170700,23223940,5740,5740,5740,5740,0
|
|
20240603,170600,23223940,5740,5740,5740,5740,0
|
|
20240603,170500,23223940,5740,5740,5740,5740,89
|
|
20240603,170400,23223940,5740,5740,5740,5740,0
|
|
20240603,170300,23223940,5740,5740,5740,5740,0
|
|
20240603,170200,23223940,5740,5740,5740,5740,0
|
|
20240603,170100,23223940,5740,5740,5740,5740,0
|
|
20240603,170000,23223940,5740,5740,5740,5740,0
|
|
20240603,165900,23223940,5740,5740,5740,5740,0
|
|
20240603,165800,23223940,5740,5740,5740,5740,0
|
|
20240603,165700,23223940,5740,5740,5740,5740,0
|
|
20240603,165600,23223940,5740,5740,5740,5740,0
|
|
20240603,165500,23223940,5740,5740,5740,5740,0
|
|
20240603,165400,23223940,5740,5740,5740,5740,0
|
|
20240603,165300,23223940,5740,5740,5740,5740,0
|
|
20240603,165200,23223940,5740,5740,5740,5740,0
|
|
20240603,165100,23223940,5740,5740,5740,5740,0
|
|
20240603,165000,23223940,5740,5740,5740,5740,0
|
|
20240603,164900,23223940,5740,5740,5740,5740,0
|
|
20240603,164800,23223940,5740,5740,5740,5740,0
|
|
20240603,164700,23223940,5740,5740,5740,5740,0
|
|
20240603,164600,23223940,5740,5740,5740,5740,0
|
|
20240603,164500,23223940,5740,5740,5740,5740,0
|
|
20240603,164400,23223940,5740,5740,5740,5740,0
|
|
20240603,164300,23223940,5740,5740,5740,5740,0
|
|
20240603,164200,23223940,5740,5740,5740,5740,0
|
|
20240603,164100,23223940,5740,5740,5740,5740,0
|
|
20240603,164000,23223940,5740,5740,5740,5740,0
|
|
20240603,163900,23223940,5740,5740,5740,5740,0
|
|
20240603,163800,23223940,5740,5740,5740,5740,0
|
|
20240603,163700,23223940,5740,5740,5740,5740,0
|
|
20240603,163600,23223940,5740,5740,5740,5740,0
|
|
20240603,163500,23223940,5740,5740,5740,5740,89
|
|
20240603,163400,23223940,5740,5740,5740,5740,0
|
|
20240603,163300,23223940,5740,5740,5740,5740,0
|
|
20240603,163200,23223940,5740,5740,5740,5740,0
|
|
20240603,163100,23223940,5740,5740,5740,5740,0
|
|
20240603,163000,23223940,5740,5740,5740,5740,0
|
|
20240603,162900,23223940,5740,5740,5740,5740,0
|
|
20240603,162800,23223940,5740,5740,5740,5740,0
|
|
20240603,162700,23223940,5740,5740,5740,5740,0
|
|
20240603,162600,23223940,5740,5740,5740,5740,0
|
|
20240603,162500,23223940,5740,5740,5740,5740,0
|
|
20240603,162400,23223940,5740,5740,5740,5740,0
|
|
20240603,162300,23223940,5740,5740,5740,5740,0
|
|
20240603,162200,23223940,5740,5740,5740,5740,0
|
|
20240603,162100,23223940,5740,5740,5740,5740,0
|
|
20240603,162000,23223940,5740,5740,5740,5740,0
|
|
20240603,161900,23223940,5740,5740,5740,5740,0
|
|
20240603,161800,23223940,5740,5740,5740,5740,0
|
|
20240603,161700,23223940,5740,5740,5740,5740,0
|
|
20240603,161600,23223940,5740,5740,5740,5740,0
|
|
20240603,161500,23223940,5740,5740,5740,5740,0
|
|
20240603,161400,23223940,5740,5740,5740,5740,0
|
|
20240603,161300,23223940,5740,5740,5740,5740,0
|
|
20240603,161200,23223940,5740,5740,5740,5740,0
|
|
20240603,161100,23223940,5740,5740,5740,5740,0
|
|
20240603,161000,23223940,5740,5740,5740,5740,0
|
|
20240603,160900,23223940,5740,5740,5740,5740,0
|
|
20240603,160800,23223940,5740,5740,5740,5740,0
|
|
20240603,160700,23223940,5740,5740,5740,5740,0
|
|
20240603,160600,23223940,5740,5740,5740,5740,0
|
|
20240603,160500,23223940,5740,5740,5740,5740,89
|
|
20240603,160400,23223940,5740,5740,5740,5740,0
|
|
20240603,160300,23223940,5740,5740,5740,5740,0
|
|
20240603,160200,23223940,5740,5740,5740,5740,0
|
|
20240603,160100,23223940,5740,5740,5740,5740,0
|
|
20240603,160000,23223940,5740,5740,5740,5740,0
|
|
20240603,155900,23223940,5740,5740,5740,5740,0
|
|
20240603,155800,23223940,5740,5740,5740,5740,0
|
|
20240603,155700,23223940,5740,5740,5740,5740,0
|
|
20240603,155600,23223940,5740,5740,5740,5740,0
|
|
20240603,155500,23223940,5740,5740,5740,5740,0
|
|
20240603,155400,23223940,5740,5740,5740,5740,0
|
|
20240603,155300,23223940,5740,5740,5740,5740,0
|
|
20240603,155200,23223940,5740,5740,5740,5740,0
|
|
20240603,155100,23223940,5740,5740,5740,5740,0
|
|
20240603,155000,23223940,5740,5740,5740,5740,0
|
|
20240603,154900,23223940,5740,5740,5740,5740,0
|
|
20240603,154800,23223940,5740,5740,5740,5740,0
|
|
20240603,154700,23223940,5740,5740,5740,5740,0
|
|
20240603,154600,23223940,5740,5740,5740,5740,0
|
|
20240603,154500,23223940,5740,5740,5740,5740,0
|
|
20240603,154400,23223940,5740,5740,5740,5740,0
|
|
20240603,154300,23223940,5740,5740,5740,5740,0
|
|
20240603,154200,23223940,5740,5740,5740,5740,0
|
|
20240603,154100,23223940,5740,5740,5740,5740,0
|
|
20240603,154000,23223940,5740,5740,5740,5740,0
|
|
20240603,153900,23223940,5740,5740,5740,5740,0
|
|
20240603,153800,23223940,5740,5740,5740,5740,0
|
|
20240603,153700,23223940,5740,5740,5740,5740,0
|
|
20240603,153600,23223940,5740,5740,5740,5740,0
|
|
20240603,153500,23223940,5740,5740,5740,5740,89
|
|
20240603,153400,23223940,5740,5740,5740,5740,0
|
|
20240603,153300,23223940,5740,5740,5740,5740,0
|
|
20240603,153200,23223940,5740,5740,5740,5740,0
|
|
20240603,153100,23223940,5740,5740,5740,5740,0
|
|
20240603,153000,23223940,5740,5740,5740,5740,89
|
|
20240603,152900,22713080,5730,5730,5730,5730,0
|
|
20240603,152800,22713080,5730,5730,5730,5730,0
|
|
20240603,152700,22713080,5730,5730,5730,5730,0
|
|
20240603,152600,22713080,5730,5730,5730,5730,0
|
|
20240603,152500,22713080,5730,5730,5730,5730,0
|
|
20240603,152400,22713080,5730,5730,5730,5730,0
|
|
20240603,152300,22713080,5730,5730,5730,5730,0
|
|
20240603,152200,22713080,5730,5730,5730,5730,0
|
|
20240603,152100,22713080,5730,5730,5730,5730,0
|
|
20240603,152000,22713080,5730,5730,5730,5730,0
|
|
20240603,151900,22713080,5730,5720,5730,5720,6
|
|
20240603,151800,22678750,5720,5690,5730,5680,25
|
|
20240603,151700,22536590,5700,5730,5730,5700,11
|
|
20240603,151600,22473590,5730,5730,5730,5730,0
|
|
20240603,151500,22473590,5730,5730,5730,5730,0
|
|
20240603,151400,22473590,5730,5730,5730,5730,0
|
|
20240603,151300,22473590,5730,5730,5730,5730,0
|
|
20240603,151200,22473590,5730,5730,5730,5730,0
|
|
20240603,151100,22473590,5730,5730,5730,5730,0
|
|
20240603,151000,22473590,5730,5730,5730,5730,0
|
|
20240603,150900,22473590,5730,5730,5730,5730,0
|
|
20240603,150800,22473590,5730,5730,5730,5730,0
|
|
20240603,150700,22473590,5730,5730,5730,5730,0
|
|
20240603,150600,22473590,5730,5730,5730,5730,0
|
|
20240603,150500,22473590,5730,5730,5730,5730,0
|
|
20240603,150400,22473590,5730,5730,5730,5730,0
|
|
20240603,150300,22473590,5730,5730,5730,5730,0
|
|
20240603,150200,22473590,5730,5730,5730,5730,0
|
|
20240603,150100,22473590,5730,5730,5730,5730,0
|
|
20240603,150000,22473590,5730,5730,5730,5730,0
|
|
20240603,145900,22473590,5730,5730,5730,5730,0
|
|
20240603,145800,22473590,5730,5730,5730,5730,0
|
|
20240603,145700,22473590,5730,5730,5730,5730,0
|
|
20240603,145600,22473590,5730,5730,5730,5730,0
|
|
20240603,145500,22473590,5730,5730,5730,5730,0
|
|
20240603,145400,22473590,5730,5730,5730,5730,0
|
|
20240603,145300,22473590,5730,5730,5730,5730,0
|
|
20240603,145200,22473590,5730,5730,5730,5730,0
|
|
20240603,145100,22473590,5730,5730,5730,5730,0
|
|
20240603,145000,22473590,5730,5730,5730,5730,0
|
|
20240603,144900,22473590,5730,5730,5730,5730,0
|
|
20240603,144800,22473590,5730,5730,5730,5730,0
|
|
20240603,144700,22473590,5730,5730,5730,5730,0
|
|
20240603,144600,22473590,5730,5730,5730,5730,0
|
|
20240603,144500,22473590,5730,5730,5730,5730,0
|
|
20240603,144400,22473590,5730,5730,5730,5730,0
|
|
20240603,144300,22473590,5730,5730,5730,5730,0
|
|
20240603,144200,22473590,5730,5680,5730,5680,9
|
|
20240603,144100,22422420,5680,5680,5680,5680,0
|
|
20240603,144000,22422420,5680,5680,5680,5680,0
|
|
20240603,143900,22422420,5680,5680,5680,5680,0
|
|
20240603,143800,22422420,5680,5680,5680,5680,0
|
|
20240603,143700,22422420,5680,5680,5680,5680,0
|
|
20240603,143600,22422420,5680,5680,5680,5680,0
|
|
20240603,143500,22422420,5680,5680,5680,5680,0
|
|
20240603,143400,22422420,5680,5680,5680,5680,0
|
|
20240603,143300,22422420,5680,5680,5680,5680,0
|
|
20240603,143200,22422420,5680,5680,5680,5680,0
|
|
20240603,143100,22422420,5680,5680,5680,5680,0
|
|
20240603,143000,22422420,5680,5680,5680,5680,0
|
|
20240603,142900,22422420,5680,5680,5680,5680,0
|
|
20240603,142800,22422420,5680,5680,5680,5680,0
|
|
20240603,142700,22422420,5680,5680,5680,5680,0
|
|
20240603,142600,22422420,5680,5680,5680,5680,4
|
|
20240603,142500,22399700,5680,5680,5680,5680,0
|
|
20240603,142400,22399700,5680,5680,5680,5680,0
|
|
20240603,142300,22399700,5680,5680,5680,5680,0
|
|
20240603,142200,22399700,5680,5680,5680,5680,0
|
|
20240603,142100,22399700,5680,5700,5700,5680,46
|
|
20240603,142000,22138320,5650,5650,5650,5650,118
|
|
20240603,141900,21471620,5660,5660,5660,5660,0
|
|
20240603,141800,21471620,5660,5660,5660,5660,0
|
|
20240603,141700,21471620,5660,5660,5660,5660,0
|
|
20240603,141600,21471620,5660,5660,5660,5660,0
|
|
20240603,141500,21471620,5660,5660,5660,5660,0
|
|
20240603,141400,21471620,5660,5660,5660,5660,0
|
|
20240603,141300,21471620,5660,5660,5660,5660,22
|
|
20240603,141200,21347100,5670,5670,5670,5670,0
|
|
20240603,141100,21347100,5670,5670,5670,5670,0
|
|
20240603,141000,21347100,5670,5670,5670,5670,0
|
|
20240603,140900,21347100,5670,5670,5670,5670,0
|
|
20240603,140800,21347100,5670,5670,5670,5670,0
|
|
20240603,140700,21347100,5670,5670,5670,5670,0
|
|
20240603,140600,21347100,5670,5670,5670,5670,0
|
|
20240603,140500,21347100,5670,5670,5670,5670,0
|
|
20240603,140400,21347100,5670,5670,5670,5670,0
|
|
20240603,140300,21347100,5670,5670,5670,5670,0
|
|
20240603,140200,21347100,5670,5670,5670,5670,0
|
|
20240603,140100,21347100,5670,5670,5670,5670,0
|
|
20240603,140000,21347100,5670,5670,5670,5670,0
|
|
20240603,135900,21347100,5670,5670,5670,5670,0
|
|
20240603,135800,21347100,5670,5670,5670,5670,0
|
|
20240603,135700,21347100,5670,5670,5670,5670,0
|
|
20240603,135600,21347100,5670,5670,5670,5670,0
|
|
20240603,135500,21347100,5670,5670,5670,5670,0
|
|
20240603,135400,21347100,5670,5670,5670,5670,0
|
|
20240603,135300,21347100,5670,5670,5670,5670,0
|
|
20240603,135200,21347100,5670,5670,5670,5670,0
|
|
20240603,135100,21347100,5670,5670,5670,5670,0
|
|
20240603,135000,21347100,5670,5670,5670,5670,0
|
|
20240603,134900,21347100,5670,5670,5670,5670,0
|
|
20240603,134800,21347100,5670,5670,5670,5670,0
|
|
20240603,134700,21347100,5670,5670,5670,5670,0
|
|
20240603,134600,21347100,5670,5670,5670,5670,0
|
|
20240603,134500,21347100,5670,5670,5670,5670,0
|
|
20240603,134400,21347100,5670,5670,5670,5670,0
|
|
20240603,134300,21347100,5670,5670,5670,5670,0
|
|
20240603,134200,21347100,5670,5670,5670,5670,0
|
|
20240603,134100,21347100,5670,5670,5670,5670,0
|
|
20240603,134000,21347100,5670,5670,5670,5670,0
|
|
20240603,133900,21347100,5670,5670,5670,5670,0
|
|
20240603,133800,21347100,5670,5670,5670,5670,0
|
|
20240603,133700,21347100,5670,5670,5670,5670,1
|
|
20240603,133600,21341430,5670,5670,5670,5670,0
|
|
20240603,133500,21341430,5670,5670,5670,5670,0
|
|
20240603,133400,21341430,5670,5670,5670,5670,0
|
|
20240603,133300,21341430,5670,5670,5670,5670,0
|
|
20240603,133200,21341430,5670,5670,5670,5670,0
|
|
20240603,133100,21341430,5670,5670,5670,5670,0
|
|
20240603,133000,21341430,5670,5670,5670,5670,0
|
|
20240603,132900,21341430,5670,5670,5670,5670,10
|
|
20240603,132800,21284730,5670,5670,5670,5670,0
|
|
20240603,132700,21284730,5670,5670,5670,5670,0
|
|
20240603,132600,21284730,5670,5670,5670,5670,0
|
|
20240603,132500,21284730,5670,5670,5670,5670,3
|
|
20240603,132400,21267720,5670,5670,5670,5670,0
|
|
20240603,132300,21267720,5670,5670,5670,5670,1
|
|
20240603,132200,21262050,5660,5670,5670,5660,384
|
|
20240603,132100,19087720,5700,5700,5700,5700,0
|
|
20240603,132000,19087720,5700,5700,5700,5700,0
|
|
20240603,131900,19087720,5700,5700,5700,5700,0
|
|
20240603,131800,19087720,5700,5700,5700,5700,0
|
|
20240603,131700,19087720,5700,5700,5700,5700,0
|
|
20240603,131600,19087720,5700,5700,5700,5700,0
|
|
20240603,131500,19087720,5700,5700,5700,5700,0
|
|
20240603,131400,19087720,5700,5700,5700,5700,0
|
|
20240603,131300,19087720,5700,5700,5700,5700,0
|
|
20240603,131200,19087720,5700,5700,5700,5700,0
|
|
20240603,131100,19087720,5700,5700,5700,5700,0
|
|
20240603,131000,19087720,5700,5700,5700,5700,0
|
|
20240603,130900,19087720,5700,5700,5700,5700,0
|
|
20240603,130800,19087720,5700,5700,5700,5700,0
|
|
20240603,130700,19087720,5700,5700,5700,5700,0
|
|
20240603,130600,19087720,5700,5700,5700,5700,0
|
|
20240603,130500,19087720,5700,5700,5700,5700,0
|
|
20240603,130400,19087720,5700,5700,5700,5700,0
|
|
20240603,130300,19087720,5700,5700,5700,5700,0
|
|
20240603,130200,19087720,5700,5700,5700,5700,0
|
|
20240603,130100,19087720,5700,5700,5700,5700,0
|
|
20240603,130000,19087720,5700,5700,5700,5700,0
|
|
20240603,125900,19087720,5700,5700,5700,5700,0
|
|
20240603,125800,19087720,5700,5700,5700,5700,0
|
|
20240603,125700,19087720,5700,5700,5700,5700,0
|
|
20240603,125600,19087720,5700,5700,5700,5700,0
|
|
20240603,125500,19087720,5700,5700,5700,5700,0
|
|
20240603,125400,19087720,5700,5700,5700,5700,0
|
|
20240603,125300,19087720,5700,5700,5700,5700,0
|
|
20240603,125200,19087720,5700,5700,5700,5700,0
|
|
20240603,125100,19087720,5700,5700,5700,5700,0
|
|
20240603,125000,19087720,5700,5700,5700,5700,0
|
|
20240603,124900,19087720,5700,5700,5700,5700,0
|
|
20240603,124800,19087720,5700,5700,5700,5700,0
|
|
20240603,124700,19087720,5700,5700,5700,5700,0
|
|
20240603,124600,19087720,5700,5700,5700,5700,0
|
|
20240603,124500,19087720,5700,5700,5700,5700,0
|
|
20240603,124400,19087720,5700,5700,5700,5700,0
|
|
20240603,124300,19087720,5700,5700,5700,5700,0
|
|
20240603,124200,19087720,5700,5700,5700,5700,201
|
|
20240603,124100,17942020,5710,5710,5710,5710,0
|
|
20240603,124000,17942020,5710,5710,5710,5710,0
|
|
20240603,123900,17942020,5710,5710,5710,5710,173
|
|
20240603,123800,16954190,5710,5710,5710,5710,0
|
|
20240603,123700,16954190,5710,5710,5710,5710,50
|
|
20240603,123600,16668690,5720,5720,5720,5720,0
|
|
20240603,123500,16668690,5720,5720,5720,5720,0
|
|
20240603,123400,16668690,5720,5720,5720,5720,1
|
|
20240603,123300,16662970,5720,5720,5720,5720,44
|
|
20240603,123200,16411290,5730,5730,5730,5730,0
|
|
20240603,123100,16411290,5730,5730,5730,5730,0
|
|
20240603,123000,16411290,5730,5730,5730,5730,0
|
|
20240603,122900,16411290,5730,5730,5730,5730,0
|
|
20240603,122800,16411290,5730,5730,5730,5730,0
|
|
20240603,122700,16411290,5730,5730,5730,5730,0
|
|
20240603,122600,16411290,5730,5730,5730,5730,0
|
|
20240603,122500,16411290,5730,5730,5730,5730,0
|
|
20240603,122400,16411290,5730,5730,5730,5730,0
|
|
20240603,122300,16411290,5730,5730,5730,5730,0
|
|
20240603,122200,16411290,5730,5730,5730,5730,1
|
|
20240603,122100,16405560,5720,5720,5720,5720,0
|
|
20240603,122000,16405560,5720,5720,5720,5720,0
|
|
20240603,121900,16405560,5720,5720,5720,5720,0
|
|
20240603,121800,16405560,5720,5720,5720,5720,0
|
|
20240603,121700,16405560,5720,5720,5720,5720,0
|
|
20240603,121600,16405560,5720,5720,5720,5720,0
|
|
20240603,121500,16405560,5720,5720,5720,5720,0
|
|
20240603,121400,16405560,5720,5720,5720,5720,0
|
|
20240603,121300,16405560,5720,5720,5720,5720,0
|
|
20240603,121200,16405560,5720,5720,5720,5720,0
|
|
20240603,121100,16405560,5720,5720,5720,5720,0
|
|
20240603,121000,16405560,5720,5720,5720,5720,0
|
|
20240603,120900,16405560,5720,5720,5720,5720,0
|
|
20240603,120800,16405560,5720,5720,5720,5720,0
|
|
20240603,120700,16405560,5720,5720,5720,5720,0
|
|
20240603,120600,16405560,5720,5720,5720,5720,0
|
|
20240603,120500,16405560,5720,5720,5720,5720,0
|
|
20240603,120400,16405560,5720,5720,5720,5720,0
|
|
20240603,120300,16405560,5720,5720,5720,5720,0
|
|
20240603,120200,16405560,5720,5720,5720,5720,0
|
|
20240603,120100,16405560,5720,5720,5720,5720,0
|
|
20240603,120000,16405560,5720,5720,5720,5720,0
|
|
20240603,115900,16405560,5720,5720,5720,5720,0
|
|
20240603,115800,16405560,5720,5720,5720,5720,0
|
|
20240603,115700,16405560,5720,5720,5720,5720,0
|
|
20240603,115600,16405560,5720,5720,5720,5720,0
|
|
20240603,115500,16405560,5720,5720,5720,5720,0
|
|
20240603,115400,16405560,5720,5720,5720,5720,0
|
|
20240603,115300,16405560,5720,5720,5720,5720,0
|
|
20240603,115200,16405560,5720,5730,5730,5720,273
|
|
20240603,115100,14841810,5730,5730,5730,5730,0
|
|
20240603,115000,14841810,5730,5730,5730,5730,0
|
|
20240603,114900,14841810,5730,5730,5730,5730,0
|
|
20240603,114800,14841810,5730,5730,5730,5730,0
|
|
20240603,114700,14841810,5730,5730,5730,5730,0
|
|
20240603,114600,14841810,5730,5740,5750,5730,451
|
|
20240603,114500,12250580,5730,5730,5730,5730,10
|
|
20240603,114400,12193280,5730,5730,5730,5730,0
|
|
20240603,114300,12193280,5730,5730,5730,5730,0
|
|
20240603,114200,12193280,5730,5730,5730,5730,0
|
|
20240603,114100,12193280,5730,5730,5730,5730,0
|
|
20240603,114000,12193280,5730,5730,5730,5730,0
|
|
20240603,113900,12193280,5730,5730,5730,5730,0
|
|
20240603,113800,12193280,5730,5730,5730,5730,0
|
|
20240603,113700,12193280,5730,5730,5730,5730,0
|
|
20240603,113600,12193280,5730,5730,5730,5730,0
|
|
20240603,113500,12193280,5730,5730,5730,5730,0
|
|
20240603,113400,12193280,5730,5730,5730,5730,0
|
|
20240603,113300,12193280,5730,5730,5730,5730,0
|
|
20240603,113200,12193280,5730,5730,5730,5730,0
|
|
20240603,113100,12193280,5730,5730,5730,5730,0
|
|
20240603,113000,12193280,5730,5730,5730,5730,0
|
|
20240603,112900,12193280,5730,5730,5730,5730,0
|
|
20240603,112800,12193280,5730,5730,5730,5730,0
|
|
20240603,112700,12193280,5730,5730,5730,5730,0
|
|
20240603,112600,12193280,5730,5730,5730,5730,0
|
|
20240603,112500,12193280,5730,5730,5730,5730,0
|
|
20240603,112400,12193280,5730,5730,5730,5730,0
|
|
20240603,112300,12193280,5730,5730,5730,5730,0
|
|
20240603,112200,12193280,5730,5730,5730,5730,0
|
|
20240603,112100,12193280,5730,5730,5730,5730,0
|
|
20240603,112000,12193280,5730,5730,5730,5730,0
|
|
20240603,111900,12193280,5730,5730,5730,5730,0
|
|
20240603,111800,12193280,5730,5730,5730,5730,0
|
|
20240603,111700,12193280,5730,5730,5730,5730,0
|
|
20240603,111600,12193280,5730,5730,5730,5730,0
|
|
20240603,111500,12193280,5730,5730,5730,5730,10
|
|
20240603,111400,12135980,5720,5720,5720,5720,0
|
|
20240603,111300,12135980,5720,5720,5720,5720,0
|
|
20240603,111200,12135980,5720,5720,5720,5720,0
|
|
20240603,111100,12135980,5720,5720,5720,5720,0
|
|
20240603,111000,12135980,5720,5720,5720,5720,0
|
|
20240603,110900,12135980,5720,5720,5720,5720,0
|
|
20240603,110800,12135980,5720,5720,5720,5720,0
|
|
20240603,110700,12135980,5720,5720,5720,5720,0
|
|
20240603,110600,12135980,5720,5720,5720,5720,0
|
|
20240603,110500,12135980,5720,5720,5720,5720,0
|
|
20240603,110400,12135980,5720,5720,5720,5720,0
|
|
20240603,110300,12135980,5720,5720,5720,5720,0
|
|
20240603,110200,12135980,5720,5720,5720,5720,4
|
|
20240603,110100,12113100,5710,5710,5710,5710,0
|
|
20240603,110000,12113100,5710,5710,5710,5710,0
|
|
20240603,105900,12113100,5710,5710,5710,5710,0
|
|
20240603,105800,12113100,5710,5710,5710,5710,0
|
|
20240603,105700,12113100,5710,5710,5710,5710,0
|
|
20240603,105600,12113100,5710,5710,5710,5710,0
|
|
20240603,105500,12113100,5710,5710,5710,5710,0
|
|
20240603,105400,12113100,5710,5710,5710,5710,277
|
|
20240603,105300,10531430,5700,5710,5710,5700,325
|
|
20240603,105200,8676000,5710,5710,5710,5710,0
|
|
20240603,105100,8676000,5710,5710,5710,5710,0
|
|
20240603,105000,8676000,5710,5710,5710,5710,0
|
|
20240603,104900,8676000,5710,5710,5710,5710,2
|
|
20240603,104800,8664580,5700,5700,5700,5700,0
|
|
20240603,104700,8664580,5700,5700,5700,5700,0
|
|
20240603,104600,8664580,5700,5700,5700,5700,0
|
|
20240603,104500,8664580,5700,5700,5700,5700,0
|
|
20240603,104400,8664580,5700,5700,5700,5700,0
|
|
20240603,104300,8664580,5700,5700,5700,5700,1
|
|
20240603,104200,8658880,5700,5700,5700,5700,0
|
|
20240603,104100,8658880,5700,5700,5700,5700,0
|
|
20240603,104000,8658880,5700,5700,5700,5700,0
|
|
20240603,103900,8658880,5700,5700,5700,5700,0
|
|
20240603,103800,8658880,5700,5700,5700,5700,0
|
|
20240603,103700,8658880,5700,5700,5700,5700,0
|
|
20240603,103600,8658880,5700,5700,5700,5700,0
|
|
20240603,103500,8658880,5700,5700,5700,5700,10
|
|
20240603,103400,8601880,5650,5650,5650,5650,0
|
|
20240603,103300,8601880,5650,5650,5650,5650,0
|
|
20240603,103200,8601880,5650,5650,5650,5650,0
|
|
20240603,103100,8601880,5650,5650,5650,5650,0
|
|
20240603,103000,8601880,5650,5650,5650,5650,0
|
|
20240603,102900,8601880,5650,5650,5650,5650,0
|
|
20240603,102800,8601880,5650,5650,5650,5650,5
|
|
20240603,102700,8573630,5650,5650,5650,5650,0
|
|
20240603,102600,8573630,5650,5650,5650,5650,0
|
|
20240603,102500,8573630,5650,5650,5650,5650,222
|
|
20240603,102400,7319330,5650,5650,5650,5650,0
|
|
20240603,102300,7319330,5650,5660,5660,5650,19
|
|
20240603,102200,7211960,5710,5710,5710,5710,0
|
|
20240603,102100,7211960,5710,5710,5710,5710,0
|
|
20240603,102000,7211960,5710,5710,5710,5710,0
|
|
20240603,101900,7211960,5710,5710,5710,5710,0
|
|
20240603,101800,7211960,5710,5710,5710,5710,1
|
|
20240603,101700,7206250,5660,5680,5680,5660,415
|
|
20240603,101600,4857200,5730,5730,5730,5730,0
|
|
20240603,101500,4857200,5730,5720,5730,5710,428
|
|
20240603,101400,2407380,5710,5700,5710,5700,74
|
|
20240603,101300,1984980,5710,5710,5710,5710,0
|
|
20240603,101200,1984980,5710,5710,5710,5710,0
|
|
20240603,101100,1984980,5710,5710,5710,5710,0
|
|
20240603,101000,1984980,5710,5710,5710,5710,0
|
|
20240603,100900,1984980,5710,5710,5710,5710,0
|
|
20240603,100800,1984980,5710,5710,5710,5710,0
|
|
20240603,100700,1984980,5710,5710,5710,5710,0
|
|
20240603,100600,1984980,5710,5710,5710,5710,0
|
|
20240603,100500,1984980,5710,5710,5710,5710,1
|
|
20240603,100400,1979270,5710,5710,5710,5710,0
|
|
20240603,100300,1979270,5710,5710,5710,5710,0
|
|
20240603,100200,1979270,5710,5710,5710,5710,2
|
|
20240603,100100,1967850,5710,5710,5710,5710,0
|
|
20240603,100000,1967850,5710,5710,5710,5710,0
|
|
20240603,095900,1967850,5710,5710,5710,5710,0
|
|
20240603,095800,1967850,5710,5710,5710,5710,0
|
|
20240603,095700,1967850,5710,5710,5710,5710,0
|
|
20240603,095600,1967850,5710,5710,5710,5710,0
|
|
20240603,095500,1967850,5710,5710,5710,5710,0
|
|
20240603,095400,1967850,5710,5710,5710,5710,0
|
|
20240603,095300,1967850,5710,5710,5710,5710,0
|
|
20240603,095200,1967850,5710,5710,5710,5710,0
|
|
20240603,095100,1967850,5710,5710,5710,5710,1
|
|
20240603,095000,1962140,5660,5660,5660,5660,0
|
|
20240603,094900,1962140,5660,5660,5660,5660,0
|
|
20240603,094800,1962140,5660,5720,5720,5660,78
|
|
20240603,094700,1518830,5710,5710,5710,5710,10
|
|
20240603,094600,1461730,5700,5700,5700,5700,0
|
|
20240603,094500,1461730,5700,5700,5700,5700,0
|
|
20240603,094400,1461730,5700,5700,5700,5700,4
|
|
20240603,094300,1438930,5700,5700,5700,5700,2
|
|
20240603,094200,1427530,5680,5680,5680,5680,0
|
|
20240603,094100,1427530,5680,5680,5680,5680,0
|
|
20240603,094000,1427530,5680,5680,5680,5680,0
|
|
20240603,093900,1427530,5680,5680,5680,5680,0
|
|
20240603,093800,1427530,5680,5680,5680,5680,0
|
|
20240603,093700,1427530,5680,5680,5680,5680,0
|
|
20240603,093600,1427530,5680,5680,5680,5680,0
|
|
20240603,093500,1427530,5680,5680,5680,5680,0
|
|
20240603,093400,1427530,5680,5680,5680,5680,0
|
|
20240603,093300,1427530,5680,5680,5680,5680,0
|
|
20240603,093200,1427530,5680,5680,5680,5680,0
|
|
20240603,093100,1427530,5680,5680,5680,5680,0
|
|
20240603,093000,1427530,5680,5680,5680,5680,0
|
|
20240603,092900,1427530,5680,5680,5680,5680,0
|
|
20240603,092800,1427530,5680,5680,5680,5680,0
|
|
20240603,092700,1427530,5680,5680,5680,5680,0
|
|
20240603,092600,1427530,5680,5680,5680,5680,0
|
|
20240603,092500,1427530,5680,5680,5680,5680,0
|
|
20240603,092400,1427530,5680,5680,5680,5680,0
|
|
20240603,092300,1427530,5680,5680,5680,5680,0
|
|
20240603,092200,1427530,5680,5680,5680,5680,0
|
|
20240603,092100,1427530,5680,5680,5680,5680,0
|
|
20240603,092000,1427530,5680,5680,5680,5680,0
|
|
20240603,091900,1427530,5680,5680,5680,5680,2
|
|
20240603,091800,1416170,5680,5680,5680,5680,1
|
|
20240603,091700,1410490,5680,5680,5680,5680,0
|
|
20240603,091600,1410490,5680,5680,5680,5680,0
|
|
20240603,091500,1410490,5680,5680,5680,5680,0
|
|
20240603,091400,1410490,5680,5680,5680,5680,0
|
|
20240603,091300,1410490,5680,5680,5680,5680,0
|
|
20240603,091200,1410490,5680,5680,5680,5680,10
|
|
20240603,091100,1353690,5680,5680,5680,5680,20
|
|
20240603,091000,1240090,5690,5690,5690,5690,10
|
|
20240603,090900,1183190,5690,5690,5690,5690,5
|
|
20240603,090800,1154740,5690,5690,5690,5690,0
|
|
20240603,090700,1154740,5690,5690,5690,5690,0
|
|
20240603,090600,1154740,5690,5690,5690,5690,0
|
|
20240603,090500,1154740,5690,5690,5690,5690,0
|
|
20240603,090400,1154740,5690,5720,5720,5680,200
|
|
20240603,090300,17220,5740,5740,5740,5740,0
|
|
20240603,090200,17220,5740,5740,5740,5740,0
|
|
20240603,090100,17220,5740,5740,5740,5740,0
|
|
20240603,090000,17220,5740,5740,5740,5740,3
|