698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,203500,50309290,5700,5700,5700,5700,79
|
|
20240607,203400,50309290,5700,5700,5700,5700,0
|
|
20240607,203300,50309290,5700,5700,5700,5700,0
|
|
20240607,203200,50309290,5700,5700,5700,5700,0
|
|
20240607,203100,50309290,5700,5700,5700,5700,0
|
|
20240607,203000,50309290,5700,5700,5700,5700,0
|
|
20240607,202900,50309290,5700,5700,5700,5700,0
|
|
20240607,202800,50309290,5700,5700,5700,5700,0
|
|
20240607,202700,50309290,5700,5700,5700,5700,0
|
|
20240607,202600,50309290,5700,5700,5700,5700,0
|
|
20240607,202500,50309290,5700,5700,5700,5700,0
|
|
20240607,202400,50309290,5700,5700,5700,5700,0
|
|
20240607,202300,50309290,5700,5700,5700,5700,0
|
|
20240607,202200,50309290,5700,5700,5700,5700,0
|
|
20240607,202100,50309290,5700,5700,5700,5700,0
|
|
20240607,202000,50309290,5700,5700,5700,5700,0
|
|
20240607,201900,50309290,5700,5700,5700,5700,0
|
|
20240607,201800,50309290,5700,5700,5700,5700,0
|
|
20240607,201700,50309290,5700,5700,5700,5700,0
|
|
20240607,201600,50309290,5700,5700,5700,5700,0
|
|
20240607,201500,50309290,5700,5700,5700,5700,0
|
|
20240607,201400,50309290,5700,5700,5700,5700,0
|
|
20240607,201300,50309290,5700,5700,5700,5700,0
|
|
20240607,201200,50309290,5700,5700,5700,5700,0
|
|
20240607,201100,50309290,5700,5700,5700,5700,0
|
|
20240607,201000,50309290,5700,5700,5700,5700,0
|
|
20240607,200900,50309290,5700,5700,5700,5700,0
|
|
20240607,200800,50309290,5700,5700,5700,5700,0
|
|
20240607,200700,50309290,5700,5700,5700,5700,0
|
|
20240607,200600,50309290,5700,5700,5700,5700,0
|
|
20240607,200500,50309290,5700,5700,5700,5700,79
|
|
20240607,200400,50309290,5700,5700,5700,5700,0
|
|
20240607,200300,50309290,5700,5700,5700,5700,0
|
|
20240607,200200,50309290,5700,5700,5700,5700,0
|
|
20240607,200100,50309290,5700,5700,5700,5700,0
|
|
20240607,200000,50309290,5700,5700,5700,5700,0
|
|
20240607,195900,50309290,5700,5700,5700,5700,0
|
|
20240607,195800,50309290,5700,5700,5700,5700,0
|
|
20240607,195700,50309290,5700,5700,5700,5700,0
|
|
20240607,195600,50309290,5700,5700,5700,5700,0
|
|
20240607,195500,50309290,5700,5700,5700,5700,0
|
|
20240607,195400,50309290,5700,5700,5700,5700,0
|
|
20240607,195300,50309290,5700,5700,5700,5700,0
|
|
20240607,195200,50309290,5700,5700,5700,5700,0
|
|
20240607,195100,50309290,5700,5700,5700,5700,0
|
|
20240607,195000,50309290,5700,5700,5700,5700,0
|
|
20240607,194900,50309290,5700,5700,5700,5700,0
|
|
20240607,194800,50309290,5700,5700,5700,5700,0
|
|
20240607,194700,50309290,5700,5700,5700,5700,0
|
|
20240607,194600,50309290,5700,5700,5700,5700,0
|
|
20240607,194500,50309290,5700,5700,5700,5700,0
|
|
20240607,194400,50309290,5700,5700,5700,5700,0
|
|
20240607,194300,50309290,5700,5700,5700,5700,0
|
|
20240607,194200,50309290,5700,5700,5700,5700,0
|
|
20240607,194100,50309290,5700,5700,5700,5700,0
|
|
20240607,194000,50309290,5700,5700,5700,5700,0
|
|
20240607,193900,50309290,5700,5700,5700,5700,0
|
|
20240607,193800,50309290,5700,5700,5700,5700,0
|
|
20240607,193700,50309290,5700,5700,5700,5700,0
|
|
20240607,193600,50309290,5700,5700,5700,5700,0
|
|
20240607,193500,50309290,5700,5700,5700,5700,79
|
|
20240607,193400,50309290,5700,5700,5700,5700,0
|
|
20240607,193300,50309290,5700,5700,5700,5700,0
|
|
20240607,193200,50309290,5700,5700,5700,5700,0
|
|
20240607,193100,50309290,5700,5700,5700,5700,0
|
|
20240607,193000,50309290,5700,5700,5700,5700,0
|
|
20240607,192900,50309290,5700,5700,5700,5700,0
|
|
20240607,192800,50309290,5700,5700,5700,5700,0
|
|
20240607,192700,50309290,5700,5700,5700,5700,0
|
|
20240607,192600,50309290,5700,5700,5700,5700,0
|
|
20240607,192500,50309290,5700,5700,5700,5700,0
|
|
20240607,192400,50309290,5700,5700,5700,5700,0
|
|
20240607,192300,50309290,5700,5700,5700,5700,0
|
|
20240607,192200,50309290,5700,5700,5700,5700,0
|
|
20240607,192100,50309290,5700,5700,5700,5700,0
|
|
20240607,192000,50309290,5700,5700,5700,5700,0
|
|
20240607,191900,50309290,5700,5700,5700,5700,0
|
|
20240607,191800,50309290,5700,5700,5700,5700,0
|
|
20240607,191700,50309290,5700,5700,5700,5700,0
|
|
20240607,191600,50309290,5700,5700,5700,5700,0
|
|
20240607,191500,50309290,5700,5700,5700,5700,0
|
|
20240607,191400,50309290,5700,5700,5700,5700,0
|
|
20240607,191300,50309290,5700,5700,5700,5700,0
|
|
20240607,191200,50309290,5700,5700,5700,5700,0
|
|
20240607,191100,50309290,5700,5700,5700,5700,0
|
|
20240607,191000,50309290,5700,5700,5700,5700,0
|
|
20240607,190900,50309290,5700,5700,5700,5700,0
|
|
20240607,190800,50309290,5700,5700,5700,5700,0
|
|
20240607,190700,50309290,5700,5700,5700,5700,0
|
|
20240607,190600,50309290,5700,5700,5700,5700,0
|
|
20240607,190500,50309290,5700,5700,5700,5700,79
|
|
20240607,190400,50309290,5700,5700,5700,5700,0
|
|
20240607,190300,50309290,5700,5700,5700,5700,0
|
|
20240607,190200,50309290,5700,5700,5700,5700,0
|
|
20240607,190100,50309290,5700,5700,5700,5700,0
|
|
20240607,190000,50309290,5700,5700,5700,5700,0
|
|
20240607,185900,50309290,5700,5700,5700,5700,0
|
|
20240607,185800,50309290,5700,5700,5700,5700,0
|
|
20240607,185700,50309290,5700,5700,5700,5700,0
|
|
20240607,185600,50309290,5700,5700,5700,5700,0
|
|
20240607,185500,50309290,5700,5700,5700,5700,0
|
|
20240607,185400,50309290,5700,5700,5700,5700,0
|
|
20240607,185300,50309290,5700,5700,5700,5700,0
|
|
20240607,185200,50309290,5700,5700,5700,5700,0
|
|
20240607,185100,50309290,5700,5700,5700,5700,0
|
|
20240607,185000,50309290,5700,5700,5700,5700,0
|
|
20240607,184900,50309290,5700,5700,5700,5700,0
|
|
20240607,184800,50309290,5700,5700,5700,5700,0
|
|
20240607,184700,50309290,5700,5700,5700,5700,0
|
|
20240607,184600,50309290,5700,5700,5700,5700,0
|
|
20240607,184500,50309290,5700,5700,5700,5700,0
|
|
20240607,184400,50309290,5700,5700,5700,5700,0
|
|
20240607,184300,50309290,5700,5700,5700,5700,0
|
|
20240607,184200,50309290,5700,5700,5700,5700,0
|
|
20240607,184100,50309290,5700,5700,5700,5700,0
|
|
20240607,184000,50309290,5700,5700,5700,5700,0
|
|
20240607,183900,50309290,5700,5700,5700,5700,0
|
|
20240607,183800,50309290,5700,5700,5700,5700,0
|
|
20240607,183700,50309290,5700,5700,5700,5700,0
|
|
20240607,183600,50309290,5700,5700,5700,5700,0
|
|
20240607,183500,50309290,5700,5700,5700,5700,79
|
|
20240607,183400,50309290,5700,5700,5700,5700,0
|
|
20240607,183300,50309290,5700,5700,5700,5700,0
|
|
20240607,183200,50309290,5700,5700,5700,5700,0
|
|
20240607,183100,50309290,5700,5700,5700,5700,0
|
|
20240607,183000,50309290,5700,5700,5700,5700,0
|
|
20240607,182900,50309290,5700,5700,5700,5700,0
|
|
20240607,182800,50309290,5700,5700,5700,5700,0
|
|
20240607,182700,50309290,5700,5700,5700,5700,0
|
|
20240607,182600,50309290,5700,5700,5700,5700,0
|
|
20240607,182500,50309290,5700,5700,5700,5700,0
|
|
20240607,182400,50309290,5700,5700,5700,5700,0
|
|
20240607,182300,50309290,5700,5700,5700,5700,0
|
|
20240607,182200,50309290,5700,5700,5700,5700,0
|
|
20240607,182100,50309290,5700,5700,5700,5700,0
|
|
20240607,182000,50309290,5700,5700,5700,5700,0
|
|
20240607,181900,50309290,5700,5700,5700,5700,0
|
|
20240607,181800,50309290,5700,5700,5700,5700,0
|
|
20240607,181700,50309290,5700,5700,5700,5700,0
|
|
20240607,181600,50309290,5700,5700,5700,5700,0
|
|
20240607,181500,50309290,5700,5700,5700,5700,0
|
|
20240607,181400,50309290,5700,5700,5700,5700,0
|
|
20240607,181300,50309290,5700,5700,5700,5700,0
|
|
20240607,181200,50309290,5700,5700,5700,5700,0
|
|
20240607,181100,50309290,5700,5700,5700,5700,0
|
|
20240607,181000,50309290,5700,5700,5700,5700,0
|
|
20240607,180900,50309290,5700,5700,5700,5700,0
|
|
20240607,180800,50309290,5700,5700,5700,5700,0
|
|
20240607,180700,50309290,5700,5700,5700,5700,0
|
|
20240607,180600,50309290,5700,5700,5700,5700,0
|
|
20240607,180500,50309290,5700,5700,5700,5700,79
|
|
20240607,180400,50309290,5700,5700,5700,5700,0
|
|
20240607,180300,50309290,5700,5700,5700,5700,0
|
|
20240607,180200,50309290,5700,5700,5700,5700,0
|
|
20240607,180100,50309290,5700,5700,5700,5700,0
|
|
20240607,180000,50309290,5700,5700,5700,5700,0
|
|
20240607,175900,50309290,5700,5700,5700,5700,0
|
|
20240607,175800,50309290,5700,5700,5700,5700,0
|
|
20240607,175700,50309290,5700,5700,5700,5700,0
|
|
20240607,175600,50309290,5700,5700,5700,5700,0
|
|
20240607,175500,50309290,5700,5700,5700,5700,0
|
|
20240607,175400,50309290,5700,5700,5700,5700,0
|
|
20240607,175300,50309290,5700,5700,5700,5700,0
|
|
20240607,175200,50309290,5700,5700,5700,5700,0
|
|
20240607,175100,50309290,5700,5700,5700,5700,0
|
|
20240607,175000,50309290,5700,5700,5700,5700,0
|
|
20240607,174900,50309290,5700,5700,5700,5700,0
|
|
20240607,174800,50309290,5700,5700,5700,5700,0
|
|
20240607,174700,50309290,5700,5700,5700,5700,0
|
|
20240607,174600,50309290,5700,5700,5700,5700,0
|
|
20240607,174500,50309290,5700,5700,5700,5700,0
|
|
20240607,174400,50309290,5700,5700,5700,5700,0
|
|
20240607,174300,50309290,5700,5700,5700,5700,0
|
|
20240607,174200,50309290,5700,5700,5700,5700,0
|
|
20240607,174100,50309290,5700,5700,5700,5700,0
|
|
20240607,174000,50309290,5700,5700,5700,5700,0
|
|
20240607,173900,50309290,5700,5700,5700,5700,0
|
|
20240607,173800,50309290,5700,5700,5700,5700,0
|
|
20240607,173700,50309290,5700,5700,5700,5700,0
|
|
20240607,173600,50309290,5700,5700,5700,5700,0
|
|
20240607,173500,50309290,5700,5700,5700,5700,79
|
|
20240607,173400,50309290,5700,5700,5700,5700,0
|
|
20240607,173300,50309290,5700,5700,5700,5700,0
|
|
20240607,173200,50309290,5700,5700,5700,5700,0
|
|
20240607,173100,50309290,5700,5700,5700,5700,0
|
|
20240607,173000,50309290,5700,5700,5700,5700,0
|
|
20240607,172900,50309290,5700,5700,5700,5700,0
|
|
20240607,172800,50309290,5700,5700,5700,5700,0
|
|
20240607,172700,50309290,5700,5700,5700,5700,0
|
|
20240607,172600,50309290,5700,5700,5700,5700,0
|
|
20240607,172500,50309290,5700,5700,5700,5700,0
|
|
20240607,172400,50309290,5700,5700,5700,5700,0
|
|
20240607,172300,50309290,5700,5700,5700,5700,0
|
|
20240607,172200,50309290,5700,5700,5700,5700,0
|
|
20240607,172100,50309290,5700,5700,5700,5700,0
|
|
20240607,172000,50309290,5700,5700,5700,5700,0
|
|
20240607,171900,50309290,5700,5700,5700,5700,0
|
|
20240607,171800,50309290,5700,5700,5700,5700,0
|
|
20240607,171700,50309290,5700,5700,5700,5700,0
|
|
20240607,171600,50309290,5700,5700,5700,5700,0
|
|
20240607,171500,50309290,5700,5700,5700,5700,0
|
|
20240607,171400,50309290,5700,5700,5700,5700,0
|
|
20240607,171300,50309290,5700,5700,5700,5700,0
|
|
20240607,171200,50309290,5700,5700,5700,5700,0
|
|
20240607,171100,50309290,5700,5700,5700,5700,0
|
|
20240607,171000,50309290,5700,5700,5700,5700,0
|
|
20240607,170900,50309290,5700,5700,5700,5700,0
|
|
20240607,170800,50309290,5700,5700,5700,5700,0
|
|
20240607,170700,50309290,5700,5700,5700,5700,0
|
|
20240607,170600,50309290,5700,5700,5700,5700,0
|
|
20240607,170500,50309290,5700,5700,5700,5700,79
|
|
20240607,170400,50309290,5700,5700,5700,5700,0
|
|
20240607,170300,50309290,5700,5700,5700,5700,0
|
|
20240607,170200,50309290,5700,5700,5700,5700,0
|
|
20240607,170100,50309290,5700,5700,5700,5700,0
|
|
20240607,170000,50309290,5700,5700,5700,5700,0
|
|
20240607,165900,50309290,5700,5700,5700,5700,0
|
|
20240607,165800,50309290,5700,5700,5700,5700,0
|
|
20240607,165700,50309290,5700,5700,5700,5700,0
|
|
20240607,165600,50309290,5700,5700,5700,5700,0
|
|
20240607,165500,50309290,5700,5700,5700,5700,0
|
|
20240607,165400,50309290,5700,5700,5700,5700,0
|
|
20240607,165300,50309290,5700,5700,5700,5700,0
|
|
20240607,165200,50309290,5700,5700,5700,5700,0
|
|
20240607,165100,50309290,5700,5700,5700,5700,0
|
|
20240607,165000,50309290,5700,5700,5700,5700,0
|
|
20240607,164900,50309290,5700,5700,5700,5700,0
|
|
20240607,164800,50309290,5700,5700,5700,5700,0
|
|
20240607,164700,50309290,5700,5700,5700,5700,0
|
|
20240607,164600,50309290,5700,5700,5700,5700,0
|
|
20240607,164500,50309290,5700,5700,5700,5700,0
|
|
20240607,164400,50309290,5700,5700,5700,5700,0
|
|
20240607,164300,50309290,5700,5700,5700,5700,0
|
|
20240607,164200,50309290,5700,5700,5700,5700,0
|
|
20240607,164100,50309290,5700,5700,5700,5700,0
|
|
20240607,164000,50309290,5700,5700,5700,5700,0
|
|
20240607,163900,50309290,5700,5700,5700,5700,0
|
|
20240607,163800,50309290,5700,5700,5700,5700,0
|
|
20240607,163700,50309290,5700,5700,5700,5700,0
|
|
20240607,163600,50309290,5700,5700,5700,5700,0
|
|
20240607,163500,50309290,5700,5700,5700,5700,79
|
|
20240607,163400,50309290,5700,5700,5700,5700,0
|
|
20240607,163300,50309290,5700,5700,5700,5700,0
|
|
20240607,163200,50309290,5700,5700,5700,5700,0
|
|
20240607,163100,50309290,5700,5700,5700,5700,0
|
|
20240607,163000,50309290,5700,5700,5700,5700,0
|
|
20240607,162900,50309290,5700,5700,5700,5700,0
|
|
20240607,162800,50309290,5700,5700,5700,5700,0
|
|
20240607,162700,50309290,5700,5700,5700,5700,0
|
|
20240607,162600,50309290,5700,5700,5700,5700,0
|
|
20240607,162500,50309290,5700,5700,5700,5700,0
|
|
20240607,162400,50309290,5700,5700,5700,5700,0
|
|
20240607,162300,50309290,5700,5700,5700,5700,0
|
|
20240607,162200,50309290,5700,5700,5700,5700,0
|
|
20240607,162100,50309290,5700,5700,5700,5700,0
|
|
20240607,162000,50309290,5700,5700,5700,5700,0
|
|
20240607,161900,50309290,5700,5700,5700,5700,0
|
|
20240607,161800,50309290,5700,5700,5700,5700,0
|
|
20240607,161700,50309290,5700,5700,5700,5700,0
|
|
20240607,161600,50309290,5700,5700,5700,5700,0
|
|
20240607,161500,50309290,5700,5700,5700,5700,0
|
|
20240607,161400,50309290,5700,5700,5700,5700,0
|
|
20240607,161300,50309290,5700,5700,5700,5700,0
|
|
20240607,161200,50309290,5700,5700,5700,5700,0
|
|
20240607,161100,50309290,5700,5700,5700,5700,0
|
|
20240607,161000,50309290,5700,5700,5700,5700,0
|
|
20240607,160900,50309290,5700,5700,5700,5700,0
|
|
20240607,160800,50309290,5700,5700,5700,5700,0
|
|
20240607,160700,50309290,5700,5700,5700,5700,0
|
|
20240607,160600,50309290,5700,5700,5700,5700,0
|
|
20240607,160500,50309290,5700,5700,5700,5700,79
|
|
20240607,160400,50309290,5700,5700,5700,5700,0
|
|
20240607,160300,50309290,5700,5700,5700,5700,0
|
|
20240607,160200,50309290,5700,5700,5700,5700,0
|
|
20240607,160100,50309290,5700,5700,5700,5700,0
|
|
20240607,160000,50309290,5700,5700,5700,5700,0
|
|
20240607,155900,50309290,5700,5700,5700,5700,0
|
|
20240607,155800,50309290,5700,5700,5700,5700,0
|
|
20240607,155700,50309290,5700,5700,5700,5700,0
|
|
20240607,155600,50309290,5700,5700,5700,5700,0
|
|
20240607,155500,50309290,5700,5700,5700,5700,0
|
|
20240607,155400,50309290,5700,5700,5700,5700,0
|
|
20240607,155300,50309290,5700,5700,5700,5700,0
|
|
20240607,155200,50309290,5700,5700,5700,5700,0
|
|
20240607,155100,50309290,5700,5700,5700,5700,0
|
|
20240607,155000,50309290,5700,5700,5700,5700,0
|
|
20240607,154900,50309290,5700,5700,5700,5700,0
|
|
20240607,154800,50309290,5700,5700,5700,5700,0
|
|
20240607,154700,50309290,5700,5700,5700,5700,0
|
|
20240607,154600,50309290,5700,5700,5700,5700,0
|
|
20240607,154500,50309290,5700,5700,5700,5700,0
|
|
20240607,154400,50309290,5700,5700,5700,5700,0
|
|
20240607,154300,50309290,5700,5700,5700,5700,0
|
|
20240607,154200,50309290,5700,5700,5700,5700,0
|
|
20240607,154100,50309290,5700,5700,5700,5700,0
|
|
20240607,154000,50309290,5700,5700,5700,5700,0
|
|
20240607,153900,50309290,5700,5700,5700,5700,0
|
|
20240607,153800,50309290,5700,5700,5700,5700,0
|
|
20240607,153700,50309290,5700,5700,5700,5700,0
|
|
20240607,153600,50309290,5700,5700,5700,5700,0
|
|
20240607,153500,50309290,5700,5700,5700,5700,79
|
|
20240607,153400,50309290,5700,5700,5700,5700,0
|
|
20240607,153300,50309290,5700,5700,5700,5700,0
|
|
20240607,153200,50309290,5700,5700,5700,5700,0
|
|
20240607,153100,50309290,5700,5700,5700,5700,0
|
|
20240607,153000,50309290,5700,5700,5700,5700,79
|
|
20240607,152900,49858990,5700,5700,5700,5700,0
|
|
20240607,152800,49858990,5700,5700,5700,5700,0
|
|
20240607,152700,49858990,5700,5700,5700,5700,0
|
|
20240607,152600,49858990,5700,5700,5700,5700,0
|
|
20240607,152500,49858990,5700,5700,5700,5700,0
|
|
20240607,152400,49858990,5700,5700,5700,5700,0
|
|
20240607,152300,49858990,5700,5700,5700,5700,0
|
|
20240607,152200,49858990,5700,5700,5700,5700,0
|
|
20240607,152100,49858990,5700,5700,5700,5700,0
|
|
20240607,152000,49858990,5700,5700,5700,5700,0
|
|
20240607,151900,49858990,5700,5690,5700,5690,3
|
|
20240607,151800,49841910,5690,5690,5690,5690,1
|
|
20240607,151700,49836220,5630,5660,5660,5630,16
|
|
20240607,151600,49746040,5700,5700,5700,5700,0
|
|
20240607,151500,49746040,5700,5700,5700,5700,0
|
|
20240607,151400,49746040,5700,5700,5700,5700,0
|
|
20240607,151300,49746040,5700,5700,5700,5700,0
|
|
20240607,151200,49746040,5700,5700,5700,5700,1
|
|
20240607,151100,49740340,5680,5680,5680,5680,4
|
|
20240607,151000,49717620,5680,5680,5680,5680,10
|
|
20240607,150900,49660820,5680,5680,5680,5680,16
|
|
20240607,150800,49569940,5680,5680,5680,5680,0
|
|
20240607,150700,49569940,5680,5680,5680,5680,0
|
|
20240607,150600,49569940,5680,5680,5680,5680,0
|
|
20240607,150500,49569940,5680,5680,5680,5680,0
|
|
20240607,150400,49569940,5680,5680,5680,5680,0
|
|
20240607,150300,49569940,5680,5680,5680,5680,0
|
|
20240607,150200,49569940,5680,5680,5680,5680,0
|
|
20240607,150100,49569940,5680,5680,5680,5680,0
|
|
20240607,150000,49569940,5680,5680,5680,5680,0
|
|
20240607,145900,49569940,5680,5680,5680,5680,1
|
|
20240607,145800,49564260,5630,5630,5630,5630,0
|
|
20240607,145700,49564260,5630,5630,5630,5630,0
|
|
20240607,145600,49564260,5630,5680,5680,5630,716
|
|
20240607,145500,45497910,5650,5650,5650,5650,0
|
|
20240607,145400,45497910,5650,5650,5650,5650,0
|
|
20240607,145300,45497910,5650,5660,5660,5650,60
|
|
20240607,145200,45158760,5680,5680,5680,5680,0
|
|
20240607,145100,45158760,5680,5680,5680,5680,0
|
|
20240607,145000,45158760,5680,5680,5680,5680,0
|
|
20240607,144900,45158760,5680,5680,5680,5680,0
|
|
20240607,144800,45158760,5680,5680,5680,5680,0
|
|
20240607,144700,45158760,5680,5680,5680,5680,0
|
|
20240607,144600,45158760,5680,5680,5680,5680,0
|
|
20240607,144500,45158760,5680,5680,5680,5680,0
|
|
20240607,144400,45158760,5680,5680,5680,5680,0
|
|
20240607,144300,45158760,5680,5680,5680,5680,0
|
|
20240607,144200,45158760,5680,5680,5680,5680,0
|
|
20240607,144100,45158760,5680,5680,5680,5680,0
|
|
20240607,144000,45158760,5680,5680,5680,5680,0
|
|
20240607,143900,45158760,5680,5680,5680,5680,1
|
|
20240607,143800,45153080,5660,5660,5660,5660,0
|
|
20240607,143700,45153080,5660,5660,5660,5660,0
|
|
20240607,143600,45153080,5660,5660,5660,5660,0
|
|
20240607,143500,45153080,5660,5660,5660,5660,0
|
|
20240607,143400,45153080,5660,5660,5660,5660,0
|
|
20240607,143300,45153080,5660,5660,5660,5660,0
|
|
20240607,143200,45153080,5660,5660,5660,5660,0
|
|
20240607,143100,45153080,5660,5660,5660,5660,0
|
|
20240607,143000,45153080,5660,5660,5660,5660,0
|
|
20240607,142900,45153080,5660,5660,5660,5660,0
|
|
20240607,142800,45153080,5660,5660,5660,5660,0
|
|
20240607,142700,45153080,5660,5660,5660,5660,3
|
|
20240607,142600,45136100,5680,5680,5680,5680,0
|
|
20240607,142500,45136100,5680,5680,5680,5680,0
|
|
20240607,142400,45136100,5680,5680,5680,5680,0
|
|
20240607,142300,45136100,5680,5680,5680,5680,0
|
|
20240607,142200,45136100,5680,5680,5680,5680,0
|
|
20240607,142100,45136100,5680,5680,5680,5680,0
|
|
20240607,142000,45136100,5680,5680,5680,5680,0
|
|
20240607,141900,45136100,5680,5680,5680,5680,0
|
|
20240607,141800,45136100,5680,5680,5680,5680,0
|
|
20240607,141700,45136100,5680,5680,5680,5680,0
|
|
20240607,141600,45136100,5680,5680,5680,5680,0
|
|
20240607,141500,45136100,5680,5680,5680,5680,0
|
|
20240607,141400,45136100,5680,5680,5680,5680,0
|
|
20240607,141300,45136100,5680,5680,5680,5680,0
|
|
20240607,141200,45136100,5680,5680,5680,5680,0
|
|
20240607,141100,45136100,5680,5680,5680,5680,1
|
|
20240607,141000,45130420,5670,5670,5670,5670,0
|
|
20240607,140900,45130420,5670,5670,5670,5670,0
|
|
20240607,140800,45130420,5670,5670,5670,5670,0
|
|
20240607,140700,45130420,5670,5670,5670,5670,0
|
|
20240607,140600,45130420,5670,5670,5670,5670,0
|
|
20240607,140500,45130420,5670,5670,5670,5670,0
|
|
20240607,140400,45130420,5670,5670,5670,5670,0
|
|
20240607,140300,45130420,5670,5670,5670,5670,0
|
|
20240607,140200,45130420,5670,5670,5670,5670,0
|
|
20240607,140100,45130420,5670,5670,5670,5670,0
|
|
20240607,140000,45130420,5670,5670,5670,5670,0
|
|
20240607,135900,45130420,5670,5670,5670,5670,0
|
|
20240607,135800,45130420,5670,5670,5670,5670,0
|
|
20240607,135700,45130420,5670,5670,5670,5670,0
|
|
20240607,135600,45130420,5670,5670,5670,5670,0
|
|
20240607,135500,45130420,5670,5670,5670,5670,0
|
|
20240607,135400,45130420,5670,5670,5670,5670,0
|
|
20240607,135300,45130420,5670,5670,5670,5670,0
|
|
20240607,135200,45130420,5670,5670,5670,5670,0
|
|
20240607,135100,45130420,5670,5670,5670,5670,0
|
|
20240607,135000,45130420,5670,5670,5670,5670,0
|
|
20240607,134900,45130420,5670,5670,5670,5670,0
|
|
20240607,134800,45130420,5670,5670,5670,5670,0
|
|
20240607,134700,45130420,5670,5670,5670,5670,0
|
|
20240607,134600,45130420,5670,5670,5670,5670,0
|
|
20240607,134500,45130420,5670,5670,5670,5670,0
|
|
20240607,134400,45130420,5670,5670,5670,5670,0
|
|
20240607,134300,45130420,5670,5670,5670,5670,1
|
|
20240607,134200,45124750,5680,5680,5680,5680,0
|
|
20240607,134100,45124750,5680,5680,5680,5680,0
|
|
20240607,134000,45124750,5680,5680,5680,5680,0
|
|
20240607,133900,45124750,5680,5680,5680,5680,0
|
|
20240607,133800,45124750,5680,5680,5680,5680,0
|
|
20240607,133700,45124750,5680,5680,5680,5680,0
|
|
20240607,133600,45124750,5680,5680,5680,5680,0
|
|
20240607,133500,45124750,5680,5680,5680,5680,0
|
|
20240607,133400,45124750,5680,5680,5680,5680,0
|
|
20240607,133300,45124750,5680,5680,5680,5680,1
|
|
20240607,133200,45119070,5680,5680,5680,5680,39
|
|
20240607,133100,44897550,5680,5680,5680,5680,0
|
|
20240607,133000,44897550,5680,5680,5680,5680,0
|
|
20240607,132900,44897550,5680,5680,5680,5680,0
|
|
20240607,132800,44897550,5680,5680,5680,5680,0
|
|
20240607,132700,44897550,5680,5680,5680,5680,10
|
|
20240607,132600,44840750,5700,5700,5700,5700,0
|
|
20240607,132500,44840750,5700,5700,5700,5700,0
|
|
20240607,132400,44840750,5700,5700,5700,5700,0
|
|
20240607,132300,44840750,5700,5700,5700,5700,0
|
|
20240607,132200,44840750,5700,5700,5700,5700,0
|
|
20240607,132100,44840750,5700,5700,5700,5700,0
|
|
20240607,132000,44840750,5700,5700,5700,5700,0
|
|
20240607,131900,44840750,5700,5700,5700,5700,0
|
|
20240607,131800,44840750,5700,5700,5700,5700,0
|
|
20240607,131700,44840750,5700,5700,5700,5700,0
|
|
20240607,131600,44840750,5700,5700,5700,5700,0
|
|
20240607,131500,44840750,5700,5700,5700,5700,0
|
|
20240607,131400,44840750,5700,5700,5700,5700,0
|
|
20240607,131300,44840750,5700,5700,5700,5700,0
|
|
20240607,131200,44840750,5700,5700,5700,5700,0
|
|
20240607,131100,44840750,5700,5700,5700,5700,0
|
|
20240607,131000,44840750,5700,5700,5700,5700,0
|
|
20240607,130900,44840750,5700,5700,5700,5700,0
|
|
20240607,130800,44840750,5700,5700,5700,5700,0
|
|
20240607,130700,44840750,5700,5700,5700,5700,0
|
|
20240607,130600,44840750,5700,5700,5700,5700,1
|
|
20240607,130500,44835050,5680,5680,5680,5680,0
|
|
20240607,130400,44835050,5680,5680,5680,5680,0
|
|
20240607,130300,44835050,5680,5680,5680,5680,0
|
|
20240607,130200,44835050,5680,5680,5680,5680,0
|
|
20240607,130100,44835050,5680,5680,5680,5680,1551
|
|
20240607,130000,36025370,5680,5680,5680,5680,0
|
|
20240607,125900,36025370,5680,5680,5680,5680,0
|
|
20240607,125800,36025370,5680,5680,5680,5680,0
|
|
20240607,125700,36025370,5680,5680,5680,5680,0
|
|
20240607,125600,36025370,5680,5680,5680,5680,0
|
|
20240607,125500,36025370,5680,5680,5680,5680,2
|
|
20240607,125400,36014010,5700,5700,5700,5700,0
|
|
20240607,125300,36014010,5700,5700,5700,5700,0
|
|
20240607,125200,36014010,5700,5700,5700,5700,0
|
|
20240607,125100,36014010,5700,5700,5700,5700,0
|
|
20240607,125000,36014010,5700,5700,5700,5700,0
|
|
20240607,124900,36014010,5700,5700,5700,5700,1
|
|
20240607,124800,36008310,5690,5690,5690,5690,0
|
|
20240607,124700,36008310,5690,5690,5690,5690,0
|
|
20240607,124600,36008310,5690,5690,5690,5690,0
|
|
20240607,124500,36008310,5690,5690,5690,5690,0
|
|
20240607,124400,36008310,5690,5690,5690,5690,0
|
|
20240607,124300,36008310,5690,5690,5690,5690,0
|
|
20240607,124200,36008310,5690,5690,5690,5690,0
|
|
20240607,124100,36008310,5690,5690,5690,5690,0
|
|
20240607,124000,36008310,5690,5690,5690,5690,0
|
|
20240607,123900,36008310,5690,5690,5690,5690,0
|
|
20240607,123800,36008310,5690,5690,5690,5690,0
|
|
20240607,123700,36008310,5690,5690,5690,5690,0
|
|
20240607,123600,36008310,5690,5690,5690,5690,0
|
|
20240607,123500,36008310,5690,5690,5690,5690,0
|
|
20240607,123400,36008310,5690,5690,5690,5690,0
|
|
20240607,123300,36008310,5690,5690,5690,5690,0
|
|
20240607,123200,36008310,5690,5690,5690,5690,0
|
|
20240607,123100,36008310,5690,5690,5690,5690,0
|
|
20240607,123000,36008310,5690,5690,5690,5690,0
|
|
20240607,122900,36008310,5690,5690,5690,5690,0
|
|
20240607,122800,36008310,5690,5690,5690,5690,0
|
|
20240607,122700,36008310,5690,5690,5690,5690,0
|
|
20240607,122600,36008310,5690,5690,5690,5690,0
|
|
20240607,122500,36008310,5690,5690,5690,5690,0
|
|
20240607,122400,36008310,5690,5700,5700,5690,19
|
|
20240607,122300,35900190,5710,5710,5710,5710,0
|
|
20240607,122200,35900190,5710,5710,5710,5710,0
|
|
20240607,122100,35900190,5710,5710,5710,5710,0
|
|
20240607,122000,35900190,5710,5710,5710,5710,0
|
|
20240607,121900,35900190,5710,5710,5710,5710,0
|
|
20240607,121800,35900190,5710,5720,5720,5710,432
|
|
20240607,121700,33433350,5720,5740,5740,5700,35
|
|
20240607,121600,33233270,5770,5770,5770,5770,0
|
|
20240607,121500,33233270,5770,5770,5770,5770,0
|
|
20240607,121400,33233270,5770,5770,5770,5770,1
|
|
20240607,121300,33227500,5730,5730,5730,5730,52
|
|
20240607,121200,32929540,5750,5750,5750,5750,0
|
|
20240607,121100,32929540,5750,5750,5750,5750,0
|
|
20240607,121000,32929540,5750,5750,5750,5750,0
|
|
20240607,120900,32929540,5750,5750,5750,5750,0
|
|
20240607,120800,32929540,5750,5750,5750,5750,45
|
|
20240607,120700,32670790,5760,5760,5760,5760,3
|
|
20240607,120600,32653510,5770,5770,5770,5770,0
|
|
20240607,120500,32653510,5770,5770,5770,5770,2
|
|
20240607,120400,32641970,5780,5780,5780,5780,0
|
|
20240607,120300,32641970,5780,5780,5780,5780,0
|
|
20240607,120200,32641970,5780,5780,5780,5780,0
|
|
20240607,120100,32641970,5780,5780,5780,5780,0
|
|
20240607,120000,32641970,5780,5780,5780,5780,0
|
|
20240607,115900,32641970,5780,5780,5780,5780,0
|
|
20240607,115800,32641970,5780,5780,5780,5780,0
|
|
20240607,115700,32641970,5780,5780,5780,5780,0
|
|
20240607,115600,32641970,5780,5780,5780,5780,0
|
|
20240607,115500,32641970,5780,5780,5780,5780,2
|
|
20240607,115400,32630410,5780,5780,5780,5780,0
|
|
20240607,115300,32630410,5780,5770,5780,5770,7
|
|
20240607,115200,32590010,5770,5770,5770,5770,0
|
|
20240607,115100,32590010,5770,5770,5770,5770,0
|
|
20240607,115000,32590010,5770,5770,5770,5770,12
|
|
20240607,114900,32520770,5750,5750,5750,5750,0
|
|
20240607,114800,32520770,5750,5750,5750,5750,0
|
|
20240607,114700,32520770,5750,5750,5750,5750,5
|
|
20240607,114600,32492020,5750,5750,5750,5750,100
|
|
20240607,114500,31917020,5750,5750,5750,5750,0
|
|
20240607,114400,31917020,5750,5750,5750,5750,0
|
|
20240607,114300,31917020,5750,5750,5750,5750,0
|
|
20240607,114200,31917020,5750,5750,5750,5750,0
|
|
20240607,114100,31917020,5750,5750,5750,5750,0
|
|
20240607,114000,31917020,5750,5750,5750,5750,0
|
|
20240607,113900,31917020,5750,5750,5750,5750,0
|
|
20240607,113800,31917020,5750,5750,5750,5750,139
|
|
20240607,113700,31117770,5780,5770,5780,5770,5
|
|
20240607,113600,31088910,5750,5750,5760,5750,116
|
|
20240607,113500,30421360,5740,5740,5740,5740,0
|
|
20240607,113400,30421360,5740,5700,5740,5700,66
|
|
20240607,113300,30042660,5700,5700,5700,5700,0
|
|
20240607,113200,30042660,5700,5690,5700,5690,304
|
|
20240607,113100,28310330,5690,5660,5690,5660,200
|
|
20240607,113000,27173720,5650,5650,5650,5650,0
|
|
20240607,112900,27173720,5650,5650,5650,5650,87
|
|
20240607,112800,26682170,5600,5600,5600,5600,0
|
|
20240607,112700,26682170,5600,5600,5600,5600,0
|
|
20240607,112600,26682170,5600,5600,5600,5600,0
|
|
20240607,112500,26682170,5600,5600,5600,5600,3
|
|
20240607,112400,26665370,5650,5650,5650,5650,0
|
|
20240607,112300,26665370,5650,5650,5650,5650,0
|
|
20240607,112200,26665370,5650,5650,5650,5650,0
|
|
20240607,112100,26665370,5650,5650,5650,5650,0
|
|
20240607,112000,26665370,5650,5650,5650,5650,0
|
|
20240607,111900,26665370,5650,5650,5650,5650,0
|
|
20240607,111800,26665370,5650,5650,5650,5650,0
|
|
20240607,111700,26665370,5650,5650,5650,5650,0
|
|
20240607,111600,26665370,5650,5650,5650,5650,1300
|
|
20240607,111500,19320370,5650,5650,5650,5650,0
|
|
20240607,111400,19320370,5650,5650,5650,5650,0
|
|
20240607,111300,19320370,5650,5650,5650,5650,0
|
|
20240607,111200,19320370,5650,5640,5650,5640,65
|
|
20240607,111100,18953170,5650,5650,5650,5650,0
|
|
20240607,111000,18953170,5650,5650,5650,5650,0
|
|
20240607,110900,18953170,5650,5650,5650,5650,0
|
|
20240607,110800,18953170,5650,5650,5650,5650,0
|
|
20240607,110700,18953170,5650,5650,5650,5650,0
|
|
20240607,110600,18953170,5650,5650,5650,5650,0
|
|
20240607,110500,18953170,5650,5650,5650,5650,0
|
|
20240607,110400,18953170,5650,5650,5650,5650,198
|
|
20240607,110300,17834470,5650,5650,5650,5650,0
|
|
20240607,110200,17834470,5650,5650,5650,5650,0
|
|
20240607,110100,17834470,5650,5650,5650,5650,0
|
|
20240607,110000,17834470,5650,5650,5650,5650,0
|
|
20240607,105900,17834470,5650,5650,5650,5650,5
|
|
20240607,105800,17806220,5660,5660,5660,5660,0
|
|
20240607,105700,17806220,5660,5660,5660,5660,0
|
|
20240607,105600,17806220,5660,5660,5660,5660,0
|
|
20240607,105500,17806220,5660,5660,5660,5660,0
|
|
20240607,105400,17806220,5660,5660,5660,5660,0
|
|
20240607,105300,17806220,5660,5660,5660,5660,0
|
|
20240607,105200,17806220,5660,5660,5660,5660,0
|
|
20240607,105100,17806220,5660,5660,5660,5660,0
|
|
20240607,105000,17806220,5660,5660,5660,5660,1
|
|
20240607,104900,17800560,5650,5650,5650,5650,0
|
|
20240607,104800,17800560,5650,5650,5650,5650,3
|
|
20240607,104700,17783610,5650,5650,5650,5650,0
|
|
20240607,104600,17783610,5650,5650,5650,5650,0
|
|
20240607,104500,17783610,5650,5650,5650,5650,0
|
|
20240607,104400,17783610,5650,5650,5650,5650,0
|
|
20240607,104300,17783610,5650,5650,5650,5650,0
|
|
20240607,104200,17783610,5650,5650,5650,5650,0
|
|
20240607,104100,17783610,5650,5650,5650,5650,0
|
|
20240607,104000,17783610,5650,5650,5650,5650,0
|
|
20240607,103900,17783610,5650,5650,5650,5650,0
|
|
20240607,103800,17783610,5650,5650,5650,5650,0
|
|
20240607,103700,17783610,5650,5650,5650,5650,0
|
|
20240607,103600,17783610,5650,5650,5650,5650,0
|
|
20240607,103500,17783610,5650,5650,5650,5650,0
|
|
20240607,103400,17783610,5650,5650,5650,5650,0
|
|
20240607,103300,17783610,5650,5650,5650,5650,0
|
|
20240607,103200,17783610,5650,5650,5650,5650,0
|
|
20240607,103100,17783610,5650,5650,5650,5650,0
|
|
20240607,103000,17783610,5650,5650,5650,5650,0
|
|
20240607,102900,17783610,5650,5650,5650,5650,0
|
|
20240607,102800,17783610,5650,5650,5650,5650,0
|
|
20240607,102700,17783610,5650,5650,5650,5650,0
|
|
20240607,102600,17783610,5650,5650,5650,5650,0
|
|
20240607,102500,17783610,5650,5650,5650,5650,0
|
|
20240607,102400,17783610,5650,5650,5650,5650,0
|
|
20240607,102300,17783610,5650,5650,5650,5650,1
|
|
20240607,102200,17777960,5680,5680,5680,5680,0
|
|
20240607,102100,17777960,5680,5680,5680,5680,0
|
|
20240607,102000,17777960,5680,5680,5680,5680,0
|
|
20240607,101900,17777960,5680,5680,5680,5680,0
|
|
20240607,101800,17777960,5680,5680,5680,5680,0
|
|
20240607,101700,17777960,5680,5680,5680,5680,0
|
|
20240607,101600,17777960,5680,5680,5680,5680,0
|
|
20240607,101500,17777960,5680,5680,5680,5680,0
|
|
20240607,101400,17777960,5680,5680,5680,5680,0
|
|
20240607,101300,17777960,5680,5680,5680,5680,0
|
|
20240607,101200,17777960,5680,5680,5680,5680,0
|
|
20240607,101100,17777960,5680,5680,5680,5680,0
|
|
20240607,101000,17777960,5680,5680,5680,5680,1
|
|
20240607,100900,17772280,5660,5660,5660,5660,0
|
|
20240607,100800,17772280,5660,5660,5660,5660,0
|
|
20240607,100700,17772280,5660,5660,5660,5660,0
|
|
20240607,100600,17772280,5660,5660,5660,5660,0
|
|
20240607,100500,17772280,5660,5660,5660,5660,1
|
|
20240607,100400,17766620,5660,5650,5660,5650,939
|
|
20240607,100300,12451980,5650,5610,5650,5610,503
|
|
20240607,100200,9618790,5610,5610,5610,5610,0
|
|
20240607,100100,9618790,5610,5610,5610,5610,0
|
|
20240607,100000,9618790,5610,5600,5610,5600,2
|
|
20240607,095900,9607580,5550,5550,5550,5550,0
|
|
20240607,095800,9607580,5550,5550,5550,5550,0
|
|
20240607,095700,9607580,5550,5550,5550,5550,0
|
|
20240607,095600,9607580,5550,5550,5550,5550,0
|
|
20240607,095500,9607580,5550,5550,5550,5550,0
|
|
20240607,095400,9607580,5550,5550,5550,5550,0
|
|
20240607,095300,9607580,5550,5550,5550,5550,0
|
|
20240607,095200,9607580,5550,5550,5550,5550,0
|
|
20240607,095100,9607580,5550,5550,5550,5550,0
|
|
20240607,095000,9607580,5550,5550,5550,5550,0
|
|
20240607,094900,9607580,5550,5550,5550,5550,0
|
|
20240607,094800,9607580,5550,5550,5550,5550,0
|
|
20240607,094700,9607580,5550,5550,5550,5550,0
|
|
20240607,094600,9607580,5550,5550,5550,5550,0
|
|
20240607,094500,9607580,5550,5550,5550,5550,0
|
|
20240607,094400,9607580,5550,5550,5550,5550,0
|
|
20240607,094300,9607580,5550,5550,5550,5550,0
|
|
20240607,094200,9607580,5550,5550,5550,5550,0
|
|
20240607,094100,9607580,5550,5550,5550,5550,10
|
|
20240607,094000,9552080,5550,5560,5560,5550,20
|
|
20240607,093900,9440970,5620,5620,5620,5620,0
|
|
20240607,093800,9440970,5620,5620,5620,5620,0
|
|
20240607,093700,9440970,5620,5620,5620,5620,0
|
|
20240607,093600,9440970,5620,5620,5620,5620,0
|
|
20240607,093500,9440970,5620,5620,5620,5620,0
|
|
20240607,093400,9440970,5620,5620,5620,5620,0
|
|
20240607,093300,9440970,5620,5620,5620,5620,0
|
|
20240607,093200,9440970,5620,5620,5620,5620,0
|
|
20240607,093100,9440970,5620,5620,5620,5620,0
|
|
20240607,093000,9440970,5620,5620,5620,5620,0
|
|
20240607,092900,9440970,5620,5620,5620,5620,0
|
|
20240607,092800,9440970,5620,5620,5620,5620,0
|
|
20240607,092700,9440970,5620,5620,5620,5620,0
|
|
20240607,092600,9440970,5620,5620,5620,5620,0
|
|
20240607,092500,9440970,5620,5620,5620,5620,0
|
|
20240607,092400,9440970,5620,5620,5620,5620,0
|
|
20240607,092300,9440970,5620,5620,5620,5620,0
|
|
20240607,092200,9440970,5620,5560,5620,5560,1400
|
|
20240607,092100,1605260,5550,5550,5550,5550,0
|
|
20240607,092000,1605260,5550,5550,5550,5550,0
|
|
20240607,091900,1605260,5550,5550,5550,5550,0
|
|
20240607,091800,1605260,5550,5550,5550,5550,0
|
|
20240607,091700,1605260,5550,5550,5550,5550,0
|
|
20240607,091600,1605260,5550,5550,5550,5550,0
|
|
20240607,091500,1605260,5550,5550,5550,5550,0
|
|
20240607,091400,1605260,5550,5550,5550,5550,0
|
|
20240607,091300,1605260,5550,5550,5550,5550,0
|
|
20240607,091200,1605260,5550,5550,5550,5550,0
|
|
20240607,091100,1605260,5550,5570,5570,5550,40
|
|
20240607,091000,1383200,5600,5600,5600,5600,0
|
|
20240607,090900,1383200,5600,5600,5600,5600,70
|
|
20240607,090800,991200,5600,5600,5600,5600,0
|
|
20240607,090700,991200,5600,5600,5600,5600,0
|
|
20240607,090600,991200,5600,5600,5600,5600,0
|
|
20240607,090500,991200,5600,5600,5600,5600,0
|
|
20240607,090400,991200,5600,5600,5600,5600,0
|
|
20240607,090300,991200,5600,5600,5600,5600,0
|
|
20240607,090200,991200,5600,5600,5600,5600,0
|
|
20240607,090100,991200,5600,5600,5600,5600,0
|
|
20240607,090000,991200,5600,5600,5600,5600,177
|