702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203900,50289020,5780,5780,5780,5780,192
|
|
20240530,203800,50289020,5780,5780,5780,5780,0
|
|
20240530,203700,50289020,5780,5780,5780,5780,0
|
|
20240530,203600,50289020,5780,5780,5780,5780,0
|
|
20240530,203500,50289020,5780,5780,5780,5780,0
|
|
20240530,203400,50289020,5780,5780,5780,5780,0
|
|
20240530,203300,50289020,5780,5780,5780,5780,0
|
|
20240530,203200,50289020,5780,5780,5780,5780,0
|
|
20240530,203100,50289020,5780,5780,5780,5780,0
|
|
20240530,203000,50289020,5780,5780,5780,5780,0
|
|
20240530,202900,50289020,5780,5780,5780,5780,0
|
|
20240530,202800,50289020,5780,5780,5780,5780,0
|
|
20240530,202700,50289020,5780,5780,5780,5780,0
|
|
20240530,202600,50289020,5780,5780,5780,5780,0
|
|
20240530,202500,50289020,5780,5780,5780,5780,0
|
|
20240530,202400,50289020,5780,5780,5780,5780,0
|
|
20240530,202300,50289020,5780,5780,5780,5780,0
|
|
20240530,202200,50289020,5780,5780,5780,5780,0
|
|
20240530,202100,50289020,5780,5780,5780,5780,0
|
|
20240530,202000,50289020,5780,5780,5780,5780,0
|
|
20240530,201900,50289020,5780,5780,5780,5780,0
|
|
20240530,201800,50289020,5780,5780,5780,5780,0
|
|
20240530,201700,50289020,5780,5780,5780,5780,0
|
|
20240530,201600,50289020,5780,5780,5780,5780,0
|
|
20240530,201500,50289020,5780,5780,5780,5780,0
|
|
20240530,201400,50289020,5780,5780,5780,5780,0
|
|
20240530,201300,50289020,5780,5780,5780,5780,0
|
|
20240530,201200,50289020,5780,5780,5780,5780,0
|
|
20240530,201100,50289020,5780,5780,5780,5780,0
|
|
20240530,201000,50289020,5780,5780,5780,5780,0
|
|
20240530,200900,50289020,5780,5780,5780,5780,192
|
|
20240530,200800,50289020,5780,5780,5780,5780,0
|
|
20240530,200700,50289020,5780,5780,5780,5780,0
|
|
20240530,200600,50289020,5780,5780,5780,5780,0
|
|
20240530,200500,50289020,5780,5780,5780,5780,0
|
|
20240530,200400,50289020,5780,5780,5780,5780,0
|
|
20240530,200300,50289020,5780,5780,5780,5780,0
|
|
20240530,200200,50289020,5780,5780,5780,5780,0
|
|
20240530,200100,50289020,5780,5780,5780,5780,0
|
|
20240530,200000,50289020,5780,5780,5780,5780,0
|
|
20240530,195900,50289020,5780,5780,5780,5780,0
|
|
20240530,195800,50289020,5780,5780,5780,5780,0
|
|
20240530,195700,50289020,5780,5780,5780,5780,0
|
|
20240530,195600,50289020,5780,5780,5780,5780,0
|
|
20240530,195500,50289020,5780,5780,5780,5780,0
|
|
20240530,195400,50289020,5780,5780,5780,5780,0
|
|
20240530,195300,50289020,5780,5780,5780,5780,0
|
|
20240530,195200,50289020,5780,5780,5780,5780,0
|
|
20240530,195100,50289020,5780,5780,5780,5780,0
|
|
20240530,195000,50289020,5780,5780,5780,5780,0
|
|
20240530,194900,50289020,5780,5780,5780,5780,0
|
|
20240530,194800,50289020,5780,5780,5780,5780,0
|
|
20240530,194700,50289020,5780,5780,5780,5780,0
|
|
20240530,194600,50289020,5780,5780,5780,5780,0
|
|
20240530,194500,50289020,5780,5780,5780,5780,0
|
|
20240530,194400,50289020,5780,5780,5780,5780,0
|
|
20240530,194300,50289020,5780,5780,5780,5780,0
|
|
20240530,194200,50289020,5780,5780,5780,5780,0
|
|
20240530,194100,50289020,5780,5780,5780,5780,0
|
|
20240530,194000,50289020,5780,5780,5780,5780,0
|
|
20240530,193900,50289020,5780,5780,5780,5780,192
|
|
20240530,193800,50289020,5780,5780,5780,5780,0
|
|
20240530,193700,50289020,5780,5780,5780,5780,0
|
|
20240530,193600,50289020,5780,5780,5780,5780,0
|
|
20240530,193500,50289020,5780,5780,5780,5780,0
|
|
20240530,193400,50289020,5780,5780,5780,5780,0
|
|
20240530,193300,50289020,5780,5780,5780,5780,0
|
|
20240530,193200,50289020,5780,5780,5780,5780,0
|
|
20240530,193100,50289020,5780,5780,5780,5780,0
|
|
20240530,193000,50289020,5780,5780,5780,5780,0
|
|
20240530,192900,50289020,5780,5780,5780,5780,0
|
|
20240530,192800,50289020,5780,5780,5780,5780,0
|
|
20240530,192700,50289020,5780,5780,5780,5780,0
|
|
20240530,192600,50289020,5780,5780,5780,5780,0
|
|
20240530,192500,50289020,5780,5780,5780,5780,0
|
|
20240530,192400,50289020,5780,5780,5780,5780,0
|
|
20240530,192300,50289020,5780,5780,5780,5780,0
|
|
20240530,192200,50289020,5780,5780,5780,5780,0
|
|
20240530,192100,50289020,5780,5780,5780,5780,0
|
|
20240530,192000,50289020,5780,5780,5780,5780,0
|
|
20240530,191900,50289020,5780,5780,5780,5780,0
|
|
20240530,191800,50289020,5780,5780,5780,5780,0
|
|
20240530,191700,50289020,5780,5780,5780,5780,0
|
|
20240530,191600,50289020,5780,5780,5780,5780,0
|
|
20240530,191500,50289020,5780,5780,5780,5780,0
|
|
20240530,191400,50289020,5780,5780,5780,5780,0
|
|
20240530,191300,50289020,5780,5780,5780,5780,0
|
|
20240530,191200,50289020,5780,5780,5780,5780,0
|
|
20240530,191100,50289020,5780,5780,5780,5780,0
|
|
20240530,191000,50289020,5780,5780,5780,5780,0
|
|
20240530,190900,50289020,5780,5780,5780,5780,192
|
|
20240530,190800,50289020,5780,5780,5780,5780,0
|
|
20240530,190700,50289020,5780,5780,5780,5780,0
|
|
20240530,190600,50289020,5780,5780,5780,5780,0
|
|
20240530,190500,50289020,5780,5780,5780,5780,0
|
|
20240530,190400,50289020,5780,5780,5780,5780,0
|
|
20240530,190300,50289020,5780,5780,5780,5780,0
|
|
20240530,190200,50289020,5780,5780,5780,5780,0
|
|
20240530,190100,50289020,5780,5780,5780,5780,0
|
|
20240530,190000,50289020,5780,5780,5780,5780,0
|
|
20240530,185900,50289020,5780,5780,5780,5780,0
|
|
20240530,185800,50289020,5780,5780,5780,5780,0
|
|
20240530,185700,50289020,5780,5780,5780,5780,0
|
|
20240530,185600,50289020,5780,5780,5780,5780,0
|
|
20240530,185500,50289020,5780,5780,5780,5780,0
|
|
20240530,185400,50289020,5780,5780,5780,5780,0
|
|
20240530,185300,50289020,5780,5780,5780,5780,0
|
|
20240530,185200,50289020,5780,5780,5780,5780,0
|
|
20240530,185100,50289020,5780,5780,5780,5780,0
|
|
20240530,185000,50289020,5780,5780,5780,5780,0
|
|
20240530,184900,50289020,5780,5780,5780,5780,0
|
|
20240530,184800,50289020,5780,5780,5780,5780,0
|
|
20240530,184700,50289020,5780,5780,5780,5780,0
|
|
20240530,184600,50289020,5780,5780,5780,5780,0
|
|
20240530,184500,50289020,5780,5780,5780,5780,0
|
|
20240530,184400,50289020,5780,5780,5780,5780,0
|
|
20240530,184300,50289020,5780,5780,5780,5780,0
|
|
20240530,184200,50289020,5780,5780,5780,5780,0
|
|
20240530,184100,50289020,5780,5780,5780,5780,0
|
|
20240530,184000,50289020,5780,5780,5780,5780,0
|
|
20240530,183900,50289020,5780,5780,5780,5780,192
|
|
20240530,183800,50289020,5780,5780,5780,5780,0
|
|
20240530,183700,50289020,5780,5780,5780,5780,0
|
|
20240530,183600,50289020,5780,5780,5780,5780,0
|
|
20240530,183500,50289020,5780,5780,5780,5780,0
|
|
20240530,183400,50289020,5780,5780,5780,5780,0
|
|
20240530,183300,50289020,5780,5780,5780,5780,0
|
|
20240530,183200,50289020,5780,5780,5780,5780,0
|
|
20240530,183100,50289020,5780,5780,5780,5780,0
|
|
20240530,183000,50289020,5780,5780,5780,5780,0
|
|
20240530,182900,50289020,5780,5780,5780,5780,0
|
|
20240530,182800,50289020,5780,5780,5780,5780,0
|
|
20240530,182700,50289020,5780,5780,5780,5780,0
|
|
20240530,182600,50289020,5780,5780,5780,5780,0
|
|
20240530,182500,50289020,5780,5780,5780,5780,0
|
|
20240530,182400,50289020,5780,5780,5780,5780,0
|
|
20240530,182300,50289020,5780,5780,5780,5780,0
|
|
20240530,182200,50289020,5780,5780,5780,5780,0
|
|
20240530,182100,50289020,5780,5780,5780,5780,0
|
|
20240530,182000,50289020,5780,5780,5780,5780,0
|
|
20240530,181900,50289020,5780,5780,5780,5780,0
|
|
20240530,181800,50289020,5780,5780,5780,5780,0
|
|
20240530,181700,50289020,5780,5780,5780,5780,0
|
|
20240530,181600,50289020,5780,5780,5780,5780,0
|
|
20240530,181500,50289020,5780,5780,5780,5780,0
|
|
20240530,181400,50289020,5780,5780,5780,5780,0
|
|
20240530,181300,50289020,5780,5780,5780,5780,0
|
|
20240530,181200,50289020,5780,5780,5780,5780,0
|
|
20240530,181100,50289020,5780,5780,5780,5780,0
|
|
20240530,181000,50289020,5780,5780,5780,5780,0
|
|
20240530,180900,50289020,5780,5780,5780,5780,192
|
|
20240530,180800,50289020,5780,5780,5780,5780,0
|
|
20240530,180700,50289020,5780,5780,5780,5780,0
|
|
20240530,180600,50289020,5780,5780,5780,5780,0
|
|
20240530,180500,50289020,5780,5780,5780,5780,0
|
|
20240530,180400,50289020,5780,5780,5780,5780,0
|
|
20240530,180300,50289020,5780,5780,5780,5780,0
|
|
20240530,180200,50289020,5780,5780,5780,5780,0
|
|
20240530,180100,50289020,5780,5780,5780,5780,0
|
|
20240530,180000,50289020,5780,5780,5780,5780,0
|
|
20240530,175900,50289020,5780,5780,5780,5780,0
|
|
20240530,175800,50289020,5780,5780,5780,5780,0
|
|
20240530,175700,50289020,5780,5780,5780,5780,0
|
|
20240530,175600,50289020,5780,5780,5780,5780,0
|
|
20240530,175500,50289020,5780,5780,5780,5780,0
|
|
20240530,175400,50289020,5780,5780,5780,5780,0
|
|
20240530,175300,50289020,5780,5780,5780,5780,0
|
|
20240530,175200,50289020,5780,5780,5780,5780,0
|
|
20240530,175100,50289020,5780,5780,5780,5780,0
|
|
20240530,175000,50289020,5780,5780,5780,5780,0
|
|
20240530,174900,50289020,5780,5780,5780,5780,0
|
|
20240530,174800,50289020,5780,5780,5780,5780,0
|
|
20240530,174700,50289020,5780,5780,5780,5780,0
|
|
20240530,174600,50289020,5780,5780,5780,5780,0
|
|
20240530,174500,50289020,5780,5780,5780,5780,0
|
|
20240530,174400,50289020,5780,5780,5780,5780,0
|
|
20240530,174300,50289020,5780,5780,5780,5780,0
|
|
20240530,174200,50289020,5780,5780,5780,5780,0
|
|
20240530,174100,50289020,5780,5780,5780,5780,0
|
|
20240530,174000,50289020,5780,5780,5780,5780,0
|
|
20240530,173900,50289020,5780,5780,5780,5780,192
|
|
20240530,173800,50289020,5780,5780,5780,5780,0
|
|
20240530,173700,50289020,5780,5780,5780,5780,0
|
|
20240530,173600,50289020,5780,5780,5780,5780,0
|
|
20240530,173500,50289020,5780,5780,5780,5780,0
|
|
20240530,173400,50289020,5780,5780,5780,5780,0
|
|
20240530,173300,50289020,5780,5780,5780,5780,0
|
|
20240530,173200,50289020,5780,5780,5780,5780,0
|
|
20240530,173100,50289020,5780,5780,5780,5780,0
|
|
20240530,173000,50289020,5780,5780,5780,5780,0
|
|
20240530,172900,50289020,5780,5780,5780,5780,0
|
|
20240530,172800,50289020,5780,5780,5780,5780,0
|
|
20240530,172700,50289020,5780,5780,5780,5780,0
|
|
20240530,172600,50289020,5780,5780,5780,5780,0
|
|
20240530,172500,50289020,5780,5780,5780,5780,0
|
|
20240530,172400,50289020,5780,5780,5780,5780,0
|
|
20240530,172300,50289020,5780,5780,5780,5780,0
|
|
20240530,172200,50289020,5780,5780,5780,5780,0
|
|
20240530,172100,50289020,5780,5780,5780,5780,0
|
|
20240530,172000,50289020,5780,5780,5780,5780,0
|
|
20240530,171900,50289020,5780,5780,5780,5780,0
|
|
20240530,171800,50289020,5780,5780,5780,5780,0
|
|
20240530,171700,50289020,5780,5780,5780,5780,0
|
|
20240530,171600,50289020,5780,5780,5780,5780,0
|
|
20240530,171500,50289020,5780,5780,5780,5780,0
|
|
20240530,171400,50289020,5780,5780,5780,5780,0
|
|
20240530,171300,50289020,5780,5780,5780,5780,0
|
|
20240530,171200,50289020,5780,5780,5780,5780,0
|
|
20240530,171100,50289020,5780,5780,5780,5780,0
|
|
20240530,171000,50289020,5780,5780,5780,5780,0
|
|
20240530,170900,50289020,5780,5780,5780,5780,192
|
|
20240530,170800,50289020,5780,5780,5780,5780,0
|
|
20240530,170700,50289020,5780,5780,5780,5780,0
|
|
20240530,170600,50289020,5780,5780,5780,5780,0
|
|
20240530,170500,50289020,5780,5780,5780,5780,0
|
|
20240530,170400,50289020,5780,5780,5780,5780,0
|
|
20240530,170300,50289020,5780,5780,5780,5780,0
|
|
20240530,170200,50289020,5780,5780,5780,5780,0
|
|
20240530,170100,50289020,5780,5780,5780,5780,0
|
|
20240530,170000,50289020,5780,5780,5780,5780,0
|
|
20240530,165900,50289020,5780,5780,5780,5780,0
|
|
20240530,165800,50289020,5780,5780,5780,5780,0
|
|
20240530,165700,50289020,5780,5780,5780,5780,0
|
|
20240530,165600,50289020,5780,5780,5780,5780,0
|
|
20240530,165500,50289020,5780,5780,5780,5780,0
|
|
20240530,165400,50289020,5780,5780,5780,5780,0
|
|
20240530,165300,50289020,5780,5780,5780,5780,0
|
|
20240530,165200,50289020,5780,5780,5780,5780,0
|
|
20240530,165100,50289020,5780,5780,5780,5780,0
|
|
20240530,165000,50289020,5780,5780,5780,5780,0
|
|
20240530,164900,50289020,5780,5780,5780,5780,0
|
|
20240530,164800,50289020,5780,5780,5780,5780,0
|
|
20240530,164700,50289020,5780,5780,5780,5780,0
|
|
20240530,164600,50289020,5780,5780,5780,5780,0
|
|
20240530,164500,50289020,5780,5780,5780,5780,0
|
|
20240530,164400,50289020,5780,5780,5780,5780,0
|
|
20240530,164300,50289020,5780,5780,5780,5780,0
|
|
20240530,164200,50289020,5780,5780,5780,5780,0
|
|
20240530,164100,50289020,5780,5780,5780,5780,0
|
|
20240530,164000,50289020,5780,5780,5780,5780,0
|
|
20240530,163900,50289020,5780,5780,5780,5780,192
|
|
20240530,163800,50289020,5780,5780,5780,5780,0
|
|
20240530,163700,50289020,5780,5780,5780,5780,0
|
|
20240530,163600,50289020,5780,5780,5780,5780,0
|
|
20240530,163500,50289020,5780,5780,5780,5780,0
|
|
20240530,163400,50289020,5780,5780,5780,5780,0
|
|
20240530,163300,50289020,5780,5780,5780,5780,0
|
|
20240530,163200,50289020,5780,5780,5780,5780,0
|
|
20240530,163100,50289020,5780,5780,5780,5780,0
|
|
20240530,163000,50289020,5780,5780,5780,5780,0
|
|
20240530,162900,50289020,5780,5780,5780,5780,0
|
|
20240530,162800,50289020,5780,5780,5780,5780,0
|
|
20240530,162700,50289020,5780,5780,5780,5780,0
|
|
20240530,162600,50289020,5780,5780,5780,5780,0
|
|
20240530,162500,50289020,5780,5780,5780,5780,0
|
|
20240530,162400,50289020,5780,5780,5780,5780,0
|
|
20240530,162300,50289020,5780,5780,5780,5780,0
|
|
20240530,162200,50289020,5780,5780,5780,5780,0
|
|
20240530,162100,50289020,5780,5780,5780,5780,0
|
|
20240530,162000,50289020,5780,5780,5780,5780,0
|
|
20240530,161900,50289020,5780,5780,5780,5780,0
|
|
20240530,161800,50289020,5780,5780,5780,5780,0
|
|
20240530,161700,50289020,5780,5780,5780,5780,0
|
|
20240530,161600,50289020,5780,5780,5780,5780,0
|
|
20240530,161500,50289020,5780,5780,5780,5780,0
|
|
20240530,161400,50289020,5780,5780,5780,5780,0
|
|
20240530,161300,50289020,5780,5780,5780,5780,0
|
|
20240530,161200,50289020,5780,5780,5780,5780,0
|
|
20240530,161100,50289020,5780,5780,5780,5780,0
|
|
20240530,161000,50289020,5780,5780,5780,5780,0
|
|
20240530,160900,50289020,5780,5780,5780,5780,192
|
|
20240530,160800,50289020,5780,5780,5780,5780,0
|
|
20240530,160700,50289020,5780,5780,5780,5780,0
|
|
20240530,160600,50289020,5780,5780,5780,5780,0
|
|
20240530,160500,50289020,5780,5780,5780,5780,0
|
|
20240530,160400,50289020,5780,5780,5780,5780,0
|
|
20240530,160300,50289020,5780,5780,5780,5780,0
|
|
20240530,160200,50289020,5780,5780,5780,5780,0
|
|
20240530,160100,50289020,5780,5780,5780,5780,0
|
|
20240530,160000,50289020,5780,5780,5780,5780,0
|
|
20240530,155900,50289020,5780,5780,5780,5780,0
|
|
20240530,155800,50289020,5780,5780,5780,5780,0
|
|
20240530,155700,50289020,5780,5780,5780,5780,0
|
|
20240530,155600,50289020,5780,5780,5780,5780,0
|
|
20240530,155500,50289020,5780,5780,5780,5780,0
|
|
20240530,155400,50289020,5780,5780,5780,5780,0
|
|
20240530,155300,50289020,5780,5780,5780,5780,0
|
|
20240530,155200,50289020,5780,5780,5780,5780,0
|
|
20240530,155100,50289020,5780,5780,5780,5780,0
|
|
20240530,155000,50289020,5780,5780,5780,5780,0
|
|
20240530,154900,50289020,5780,5780,5780,5780,0
|
|
20240530,154800,50289020,5780,5780,5780,5780,0
|
|
20240530,154700,50289020,5780,5780,5780,5780,0
|
|
20240530,154600,50289020,5780,5780,5780,5780,0
|
|
20240530,154500,50289020,5780,5780,5780,5780,0
|
|
20240530,154400,50289020,5780,5780,5780,5780,0
|
|
20240530,154300,50289020,5780,5780,5780,5780,0
|
|
20240530,154200,50289020,5780,5780,5780,5780,0
|
|
20240530,154100,50289020,5780,5780,5780,5780,0
|
|
20240530,154000,50289020,5780,5780,5780,5780,0
|
|
20240530,153900,50289020,5780,5780,5780,5780,192
|
|
20240530,153800,50289020,5780,5780,5780,5780,0
|
|
20240530,153700,50289020,5780,5780,5780,5780,0
|
|
20240530,153600,50289020,5780,5780,5780,5780,0
|
|
20240530,153500,50289020,5780,5780,5780,5780,0
|
|
20240530,153400,50289020,5780,5780,5780,5780,0
|
|
20240530,153300,50289020,5780,5780,5780,5780,0
|
|
20240530,153200,50289020,5780,5780,5780,5780,0
|
|
20240530,153100,50289020,5780,5780,5780,5780,0
|
|
20240530,153000,50289020,5780,5780,5780,5780,192
|
|
20240530,152900,49179260,5800,5800,5800,5800,0
|
|
20240530,152800,49179260,5800,5800,5800,5800,0
|
|
20240530,152700,49179260,5800,5800,5800,5800,0
|
|
20240530,152600,49179260,5800,5800,5800,5800,0
|
|
20240530,152500,49179260,5800,5800,5800,5800,0
|
|
20240530,152400,49179260,5800,5800,5800,5800,0
|
|
20240530,152300,49179260,5800,5800,5800,5800,0
|
|
20240530,152200,49179260,5800,5800,5800,5800,0
|
|
20240530,152100,49179260,5800,5800,5800,5800,0
|
|
20240530,152000,49179260,5800,5800,5800,5800,0
|
|
20240530,151900,49179260,5800,5800,5800,5800,9
|
|
20240530,151800,49127060,5800,5800,5800,5800,0
|
|
20240530,151700,49127060,5800,5800,5800,5800,0
|
|
20240530,151600,49127060,5800,5800,5800,5800,0
|
|
20240530,151500,49127060,5800,5800,5800,5800,0
|
|
20240530,151400,49127060,5800,5800,5800,5800,0
|
|
20240530,151300,49127060,5800,5800,5800,5800,0
|
|
20240530,151200,49127060,5800,5800,5800,5800,0
|
|
20240530,151100,49127060,5800,5800,5800,5800,0
|
|
20240530,151000,49127060,5800,5800,5800,5800,11
|
|
20240530,150900,49063260,5790,5790,5790,5790,0
|
|
20240530,150800,49063260,5790,5790,5790,5790,4
|
|
20240530,150700,49040100,5790,5790,5790,5790,0
|
|
20240530,150600,49040100,5790,5790,5790,5790,0
|
|
20240530,150500,49040100,5790,5790,5790,5790,0
|
|
20240530,150400,49040100,5790,5790,5790,5790,0
|
|
20240530,150300,49040100,5790,5790,5790,5790,0
|
|
20240530,150200,49040100,5790,5800,5800,5790,8
|
|
20240530,150100,48993710,5800,5800,5800,5800,1
|
|
20240530,150000,48987910,5800,5800,5800,5800,0
|
|
20240530,145900,48987910,5800,5800,5800,5800,0
|
|
20240530,145800,48987910,5800,5800,5800,5800,6
|
|
20240530,145700,48953110,5790,5790,5790,5790,0
|
|
20240530,145600,48953110,5790,5790,5790,5790,0
|
|
20240530,145500,48953110,5790,5790,5790,5790,0
|
|
20240530,145400,48953110,5790,5790,5790,5790,0
|
|
20240530,145300,48953110,5790,5790,5790,5790,0
|
|
20240530,145200,48953110,5790,5790,5790,5790,390
|
|
20240530,145100,46695010,5800,5800,5800,5800,0
|
|
20240530,145000,46695010,5800,5800,5800,5800,0
|
|
20240530,144900,46695010,5800,5800,5800,5800,1
|
|
20240530,144800,46689210,5790,5790,5790,5790,0
|
|
20240530,144700,46689210,5790,5790,5790,5790,9
|
|
20240530,144600,46637100,5800,5800,5800,5800,0
|
|
20240530,144500,46637100,5800,5800,5800,5800,0
|
|
20240530,144400,46637100,5800,5800,5800,5800,0
|
|
20240530,144300,46637100,5800,5800,5800,5800,0
|
|
20240530,144200,46637100,5800,5800,5800,5800,0
|
|
20240530,144100,46637100,5800,5800,5800,5800,0
|
|
20240530,144000,46637100,5800,5800,5800,5800,0
|
|
20240530,143900,46637100,5800,5800,5800,5800,0
|
|
20240530,143800,46637100,5800,5800,5800,5800,0
|
|
20240530,143700,46637100,5800,5800,5800,5800,1
|
|
20240530,143600,46631300,5800,5800,5800,5800,0
|
|
20240530,143500,46631300,5800,5800,5800,5800,30
|
|
20240530,143400,46457300,5800,5800,5800,5800,0
|
|
20240530,143300,46457300,5800,5800,5800,5800,0
|
|
20240530,143200,46457300,5800,5800,5800,5800,0
|
|
20240530,143100,46457300,5800,5800,5800,5800,0
|
|
20240530,143000,46457300,5800,5800,5800,5800,0
|
|
20240530,142900,46457300,5800,5800,5800,5800,0
|
|
20240530,142800,46457300,5800,5800,5800,5800,0
|
|
20240530,142700,46457300,5800,5800,5800,5800,0
|
|
20240530,142600,46457300,5800,5800,5800,5800,0
|
|
20240530,142500,46457300,5800,5800,5800,5800,0
|
|
20240530,142400,46457300,5800,5800,5800,5800,0
|
|
20240530,142300,46457300,5800,5800,5800,5800,0
|
|
20240530,142200,46457300,5800,5800,5800,5800,250
|
|
20240530,142100,45007300,5800,5800,5800,5800,64
|
|
20240530,142000,44636100,5800,5800,5800,5800,219
|
|
20240530,141900,43365900,5790,5790,5790,5790,0
|
|
20240530,141800,43365900,5790,5790,5790,5790,0
|
|
20240530,141700,43365900,5790,5790,5790,5790,0
|
|
20240530,141600,43365900,5790,5790,5790,5790,1
|
|
20240530,141500,43360110,5790,5830,5830,5790,530
|
|
20240530,141400,40281930,5900,5900,5900,5900,0
|
|
20240530,141300,40281930,5900,5900,5900,5900,0
|
|
20240530,141200,40281930,5900,5900,5900,5900,0
|
|
20240530,141100,40281930,5900,5900,5900,5900,0
|
|
20240530,141000,40281930,5900,5900,5900,5900,0
|
|
20240530,140900,40281930,5900,5900,5900,5900,0
|
|
20240530,140800,40281930,5900,5900,5900,5900,0
|
|
20240530,140700,40281930,5900,5900,5900,5900,0
|
|
20240530,140600,40281930,5900,5900,5900,5900,0
|
|
20240530,140500,40281930,5900,5900,5900,5900,0
|
|
20240530,140400,40281930,5900,5900,5900,5900,0
|
|
20240530,140300,40281930,5900,5900,5900,5900,0
|
|
20240530,140200,40281930,5900,5900,5900,5900,0
|
|
20240530,140100,40281930,5900,5900,5900,5900,0
|
|
20240530,140000,40281930,5900,5900,5900,5900,0
|
|
20240530,135900,40281930,5900,5900,5900,5900,0
|
|
20240530,135800,40281930,5900,5900,5900,5900,0
|
|
20240530,135700,40281930,5900,5900,5900,5900,0
|
|
20240530,135600,40281930,5900,5900,5900,5900,0
|
|
20240530,135500,40281930,5900,5900,5900,5900,0
|
|
20240530,135400,40281930,5900,5900,5900,5900,0
|
|
20240530,135300,40281930,5900,5900,5900,5900,0
|
|
20240530,135200,40281930,5900,5900,5900,5900,0
|
|
20240530,135100,40281930,5900,5900,5900,5900,0
|
|
20240530,135000,40281930,5900,5900,5900,5900,0
|
|
20240530,134900,40281930,5900,5900,5900,5900,0
|
|
20240530,134800,40281930,5900,5900,5900,5900,0
|
|
20240530,134700,40281930,5900,5900,5900,5900,0
|
|
20240530,134600,40281930,5900,5900,5900,5900,0
|
|
20240530,134500,40281930,5900,5900,5900,5900,0
|
|
20240530,134400,40281930,5900,5900,5900,5900,0
|
|
20240530,134300,40281930,5900,5900,5900,5900,0
|
|
20240530,134200,40281930,5900,5900,5900,5900,0
|
|
20240530,134100,40281930,5900,5900,5900,5900,0
|
|
20240530,134000,40281930,5900,5900,5900,5900,0
|
|
20240530,133900,40281930,5900,5900,5900,5900,0
|
|
20240530,133800,40281930,5900,5900,5900,5900,0
|
|
20240530,133700,40281930,5900,5900,5900,5900,0
|
|
20240530,133600,40281930,5900,5900,5900,5900,0
|
|
20240530,133500,40281930,5900,5900,5900,5900,0
|
|
20240530,133400,40281930,5900,5900,5900,5900,0
|
|
20240530,133300,40281930,5900,5900,5900,5900,0
|
|
20240530,133200,40281930,5900,5880,5900,5880,19
|
|
20240530,133100,40170110,5890,5830,5890,5810,323
|
|
20240530,133000,38293160,5900,5900,5900,5900,0
|
|
20240530,132900,38293160,5900,5900,5900,5900,0
|
|
20240530,132800,38293160,5900,5900,5900,5900,0
|
|
20240530,132700,38293160,5900,5900,5900,5900,0
|
|
20240530,132600,38293160,5900,5870,5900,5870,11
|
|
20240530,132500,38228530,5810,5860,5860,5810,80
|
|
20240530,132400,37762260,5890,5890,5890,5890,0
|
|
20240530,132300,37762260,5890,5890,5890,5890,0
|
|
20240530,132200,37762260,5890,5890,5890,5890,0
|
|
20240530,132100,37762260,5890,5870,5890,5870,35
|
|
20240530,132000,37556790,5870,5870,5870,5870,0
|
|
20240530,131900,37556790,5870,5870,5870,5870,1
|
|
20240530,131800,37550920,5860,5860,5860,5860,0
|
|
20240530,131700,37550920,5860,5860,5860,5860,0
|
|
20240530,131600,37550920,5860,5860,5860,5860,0
|
|
20240530,131500,37550920,5860,5870,5870,5860,7
|
|
20240530,131400,37509840,5900,5900,5900,5900,0
|
|
20240530,131300,37509840,5900,5900,5900,5900,0
|
|
20240530,131200,37509840,5900,5900,5900,5900,2
|
|
20240530,131100,37498040,5910,5910,5910,5910,0
|
|
20240530,131000,37498040,5910,5910,5910,5910,0
|
|
20240530,130900,37498040,5910,5910,5910,5910,0
|
|
20240530,130800,37498040,5910,5910,5910,5910,0
|
|
20240530,130700,37498040,5910,5910,5910,5910,0
|
|
20240530,130600,37498040,5910,5910,5910,5910,0
|
|
20240530,130500,37498040,5910,5910,5910,5910,0
|
|
20240530,130400,37498040,5910,5910,5910,5910,0
|
|
20240530,130300,37498040,5910,5910,5910,5910,0
|
|
20240530,130200,37498040,5910,5910,5910,5910,0
|
|
20240530,130100,37498040,5910,5910,5910,5910,0
|
|
20240530,130000,37498040,5910,5910,5910,5910,0
|
|
20240530,125900,37498040,5910,5910,5910,5910,0
|
|
20240530,125800,37498040,5910,5910,5910,5910,0
|
|
20240530,125700,37498040,5910,5910,5910,5910,0
|
|
20240530,125600,37498040,5910,5910,5910,5910,0
|
|
20240530,125500,37498040,5910,5910,5910,5910,0
|
|
20240530,125400,37498040,5910,5910,5910,5910,0
|
|
20240530,125300,37498040,5910,5910,5910,5910,0
|
|
20240530,125200,37498040,5910,5910,5910,5910,0
|
|
20240530,125100,37498040,5910,5910,5910,5910,0
|
|
20240530,125000,37498040,5910,5910,5910,5910,0
|
|
20240530,124900,37498040,5910,5910,5910,5910,0
|
|
20240530,124800,37498040,5910,5910,5910,5910,0
|
|
20240530,124700,37498040,5910,5910,5910,5910,0
|
|
20240530,124600,37498040,5910,5910,5910,5910,0
|
|
20240530,124500,37498040,5910,5910,5910,5910,0
|
|
20240530,124400,37498040,5910,5910,5910,5910,0
|
|
20240530,124300,37498040,5910,5910,5910,5910,0
|
|
20240530,124200,37498040,5910,5910,5910,5910,0
|
|
20240530,124100,37498040,5910,5910,5910,5910,0
|
|
20240530,124000,37498040,5910,5910,5910,5910,0
|
|
20240530,123900,37498040,5910,5910,5910,5910,0
|
|
20240530,123800,37498040,5910,5910,5910,5910,0
|
|
20240530,123700,37498040,5910,5910,5910,5910,0
|
|
20240530,123600,37498040,5910,5910,5910,5910,0
|
|
20240530,123500,37498040,5910,5910,5910,5910,0
|
|
20240530,123400,37498040,5910,5910,5910,5910,0
|
|
20240530,123300,37498040,5910,5910,5910,5910,0
|
|
20240530,123200,37498040,5910,5910,5910,5910,0
|
|
20240530,123100,37498040,5910,5910,5910,5910,1
|
|
20240530,123000,37492130,5910,5910,5910,5910,1
|
|
20240530,122900,37486220,5910,5910,5910,5910,0
|
|
20240530,122800,37486220,5910,5910,5910,5910,0
|
|
20240530,122700,37486220,5910,5890,5910,5890,900
|
|
20240530,122600,32171970,5900,5900,5900,5900,0
|
|
20240530,122500,32171970,5900,5900,5900,5900,0
|
|
20240530,122400,32171970,5900,5900,5900,5900,0
|
|
20240530,122300,32171970,5900,5900,5900,5900,0
|
|
20240530,122200,32171970,5900,5900,5900,5900,0
|
|
20240530,122100,32171970,5900,5900,5900,5900,0
|
|
20240530,122000,32171970,5900,5900,5900,5900,0
|
|
20240530,121900,32171970,5900,5900,5900,5900,0
|
|
20240530,121800,32171970,5900,5900,5900,5900,0
|
|
20240530,121700,32171970,5900,5900,5900,5900,0
|
|
20240530,121600,32171970,5900,5900,5900,5900,0
|
|
20240530,121500,32171970,5900,5900,5900,5900,0
|
|
20240530,121400,32171970,5900,5900,5900,5900,0
|
|
20240530,121300,32171970,5900,5900,5900,5900,0
|
|
20240530,121200,32171970,5900,5900,5900,5900,0
|
|
20240530,121100,32171970,5900,5900,5900,5900,0
|
|
20240530,121000,32171970,5900,5900,5900,5900,0
|
|
20240530,120900,32171970,5900,5900,5900,5900,0
|
|
20240530,120800,32171970,5900,5900,5900,5900,0
|
|
20240530,120700,32171970,5900,5900,5900,5900,0
|
|
20240530,120600,32171970,5900,5900,5900,5900,0
|
|
20240530,120500,32171970,5900,5900,5900,5900,0
|
|
20240530,120400,32171970,5900,5900,5900,5900,0
|
|
20240530,120300,32171970,5900,5900,5900,5900,0
|
|
20240530,120200,32171970,5900,5900,5900,5900,0
|
|
20240530,120100,32171970,5900,5900,5900,5900,0
|
|
20240530,120000,32171970,5900,5900,5900,5900,0
|
|
20240530,115900,32171970,5900,5900,5900,5900,0
|
|
20240530,115800,32171970,5900,5900,5900,5900,0
|
|
20240530,115700,32171970,5900,5900,5900,5900,0
|
|
20240530,115600,32171970,5900,5900,5900,5900,0
|
|
20240530,115500,32171970,5900,5900,5900,5900,0
|
|
20240530,115400,32171970,5900,5900,5900,5900,0
|
|
20240530,115300,32171970,5900,5900,5900,5900,0
|
|
20240530,115200,32171970,5900,5900,5900,5900,0
|
|
20240530,115100,32171970,5900,5900,5900,5900,0
|
|
20240530,115000,32171970,5900,5900,5900,5900,0
|
|
20240530,114900,32171970,5900,5900,5900,5900,0
|
|
20240530,114800,32171970,5900,5900,5900,5900,0
|
|
20240530,114700,32171970,5900,5900,5900,5900,0
|
|
20240530,114600,32171970,5900,5900,5900,5900,0
|
|
20240530,114500,32171970,5900,5900,5900,5900,0
|
|
20240530,114400,32171970,5900,5900,5900,5900,0
|
|
20240530,114300,32171970,5900,5900,5900,5900,0
|
|
20240530,114200,32171970,5900,5900,5900,5900,0
|
|
20240530,114100,32171970,5900,5900,5900,5900,0
|
|
20240530,114000,32171970,5900,5900,5900,5900,0
|
|
20240530,113900,32171970,5900,5900,5900,5900,0
|
|
20240530,113800,32171970,5900,5900,5900,5900,0
|
|
20240530,113700,32171970,5900,5900,5900,5900,0
|
|
20240530,113600,32171970,5900,5900,5900,5900,1
|
|
20240530,113500,32166070,5880,5880,5880,5880,0
|
|
20240530,113400,32166070,5880,5880,5880,5880,6
|
|
20240530,113300,32130790,5880,5860,5890,5860,23
|
|
20240530,113200,31995700,5860,5850,5860,5850,410
|
|
20240530,113100,29594610,5850,5850,5850,5850,0
|
|
20240530,113000,29594610,5850,5850,5850,5850,0
|
|
20240530,112900,29594610,5850,5850,5850,5850,0
|
|
20240530,112800,29594610,5850,5850,5850,5850,0
|
|
20240530,112700,29594610,5850,5850,5850,5850,0
|
|
20240530,112600,29594610,5850,5850,5850,5850,0
|
|
20240530,112500,29594610,5850,5850,5850,5850,300
|
|
20240530,112400,27839610,5850,5850,5850,5850,0
|
|
20240530,112300,27839610,5850,5850,5850,5850,24
|
|
20240530,112200,27699210,5850,5850,5850,5850,0
|
|
20240530,112100,27699210,5850,5850,5850,5850,0
|
|
20240530,112000,27699210,5850,5850,5850,5850,0
|
|
20240530,111900,27699210,5850,5850,5850,5850,0
|
|
20240530,111800,27699210,5850,5850,5850,5850,0
|
|
20240530,111700,27699210,5850,5850,5850,5850,2
|
|
20240530,111600,27687510,5850,5850,5850,5850,0
|
|
20240530,111500,27687510,5850,5850,5850,5850,0
|
|
20240530,111400,27687510,5850,5850,5850,5850,0
|
|
20240530,111300,27687510,5850,5850,5850,5850,0
|
|
20240530,111200,27687510,5850,5850,5850,5850,0
|
|
20240530,111100,27687510,5850,5850,5850,5850,0
|
|
20240530,111000,27687510,5850,5850,5850,5850,0
|
|
20240530,110900,27687510,5850,5850,5850,5850,0
|
|
20240530,110800,27687510,5850,5850,5850,5850,0
|
|
20240530,110700,27687510,5850,5850,5850,5850,1
|
|
20240530,110600,27681660,5850,5850,5850,5850,0
|
|
20240530,110500,27681660,5850,5850,5850,5850,0
|
|
20240530,110400,27681660,5850,5850,5850,5850,0
|
|
20240530,110300,27681660,5850,5850,5850,5850,0
|
|
20240530,110200,27681660,5850,5850,5850,5850,0
|
|
20240530,110100,27681660,5850,5850,5850,5850,0
|
|
20240530,110000,27681660,5850,5850,5850,5850,0
|
|
20240530,105900,27681660,5850,5850,5850,5850,0
|
|
20240530,105800,27681660,5850,5850,5850,5850,0
|
|
20240530,105700,27681660,5850,5850,5850,5850,0
|
|
20240530,105600,27681660,5850,5850,5850,5850,0
|
|
20240530,105500,27681660,5850,5850,5850,5850,0
|
|
20240530,105400,27681660,5850,5850,5850,5850,0
|
|
20240530,105300,27681660,5850,5850,5850,5850,0
|
|
20240530,105200,27681660,5850,5850,5850,5850,0
|
|
20240530,105100,27681660,5850,5850,5850,5850,0
|
|
20240530,105000,27681660,5850,5850,5850,5850,0
|
|
20240530,104900,27681660,5850,5850,5850,5850,0
|
|
20240530,104800,27681660,5850,5850,5850,5850,0
|
|
20240530,104700,27681660,5850,5850,5850,5850,0
|
|
20240530,104600,27681660,5850,5850,5850,5850,0
|
|
20240530,104500,27681660,5850,5850,5850,5850,1
|
|
20240530,104400,27675810,5850,5850,5850,5850,0
|
|
20240530,104300,27675810,5850,5850,5850,5850,0
|
|
20240530,104200,27675810,5850,5850,5850,5850,0
|
|
20240530,104100,27675810,5850,5850,5850,5850,0
|
|
20240530,104000,27675810,5850,5850,5850,5850,0
|
|
20240530,103900,27675810,5850,5850,5850,5850,0
|
|
20240530,103800,27675810,5850,5850,5850,5850,0
|
|
20240530,103700,27675810,5850,5850,5850,5850,0
|
|
20240530,103600,27675810,5850,5850,5850,5850,0
|
|
20240530,103500,27675810,5850,5850,5850,5850,0
|
|
20240530,103400,27675810,5850,5850,5850,5850,0
|
|
20240530,103300,27675810,5850,5850,5850,5850,0
|
|
20240530,103200,27675810,5850,5850,5850,5850,0
|
|
20240530,103100,27675810,5850,5850,5850,5850,0
|
|
20240530,103000,27675810,5850,5850,5850,5850,0
|
|
20240530,102900,27675810,5850,5850,5850,5850,0
|
|
20240530,102800,27675810,5850,5850,5850,5850,0
|
|
20240530,102700,27675810,5850,5850,5850,5850,0
|
|
20240530,102600,27675810,5850,5850,5850,5850,0
|
|
20240530,102500,27675810,5850,5850,5850,5850,0
|
|
20240530,102400,27675810,5850,5850,5850,5850,0
|
|
20240530,102300,27675810,5850,5850,5850,5850,0
|
|
20240530,102200,27675810,5850,5850,5850,5850,0
|
|
20240530,102100,27675810,5850,5850,5850,5850,0
|
|
20240530,102000,27675810,5850,5850,5850,5850,0
|
|
20240530,101900,27675810,5850,5850,5850,5850,0
|
|
20240530,101800,27675810,5850,5850,5850,5850,0
|
|
20240530,101700,27675810,5850,5850,5850,5850,10
|
|
20240530,101600,27617310,5850,5850,5850,5850,10
|
|
20240530,101500,27558810,5850,5850,5850,5850,0
|
|
20240530,101400,27558810,5850,5850,5850,5850,0
|
|
20240530,101300,27558810,5850,5850,5850,5850,0
|
|
20240530,101200,27558810,5850,5850,5850,5850,0
|
|
20240530,101100,27558810,5850,5850,5850,5850,0
|
|
20240530,101000,27558810,5850,5850,5850,5850,0
|
|
20240530,100900,27558810,5850,5850,5850,5850,0
|
|
20240530,100800,27558810,5850,5850,5850,5850,0
|
|
20240530,100700,27558810,5850,5850,5850,5850,0
|
|
20240530,100600,27558810,5850,5850,5850,5850,0
|
|
20240530,100500,27558810,5850,5850,5850,5850,0
|
|
20240530,100400,27558810,5850,5850,5850,5850,0
|
|
20240530,100300,27558810,5850,5850,5850,5850,0
|
|
20240530,100200,27558810,5850,5770,5850,5770,20
|
|
20240530,100100,27442740,5770,5800,5830,5710,2617
|
|
20240530,100000,12362800,5850,5850,5850,5850,0
|
|
20240530,095900,12362800,5850,5850,5850,5850,0
|
|
20240530,095800,12362800,5850,5840,5850,5800,771
|
|
20240530,095700,7883800,5840,5840,5840,5840,83
|
|
20240530,095600,7399080,5870,5870,5870,5870,1
|
|
20240530,095500,7393210,5870,5870,5870,5870,0
|
|
20240530,095400,7393210,5870,5870,5870,5870,0
|
|
20240530,095300,7393210,5870,5870,5870,5870,0
|
|
20240530,095200,7393210,5870,5870,5870,5870,0
|
|
20240530,095100,7393210,5870,5870,5870,5870,0
|
|
20240530,095000,7393210,5870,5870,5870,5870,1
|
|
20240530,094900,7387340,5890,5890,5890,5890,0
|
|
20240530,094800,7387340,5890,5890,5890,5890,0
|
|
20240530,094700,7387340,5890,5890,5890,5890,0
|
|
20240530,094600,7387340,5890,5890,5890,5890,0
|
|
20240530,094500,7387340,5890,5890,5890,5890,0
|
|
20240530,094400,7387340,5890,5890,5890,5890,0
|
|
20240530,094300,7387340,5890,5890,5890,5890,0
|
|
20240530,094200,7387340,5890,5860,5890,5840,201
|
|
20240530,094100,6213020,5860,5860,5860,5860,0
|
|
20240530,094000,6213020,5860,5860,5860,5860,0
|
|
20240530,093900,6213020,5860,5860,5860,5860,43
|
|
20240530,093800,5961040,5890,5890,5890,5890,0
|
|
20240530,093700,5961040,5890,5890,5890,5890,0
|
|
20240530,093600,5961040,5890,5890,5890,5890,0
|
|
20240530,093500,5961040,5890,5890,5890,5890,0
|
|
20240530,093400,5961040,5890,5890,5890,5890,0
|
|
20240530,093300,5961040,5890,5870,5890,5870,3
|
|
20240530,093200,5943400,5860,5860,5860,5860,0
|
|
20240530,093100,5943400,5860,5860,5860,5860,2
|
|
20240530,093000,5931680,5860,5890,5890,5860,34
|
|
20240530,092900,5731950,5890,5890,5890,5890,0
|
|
20240530,092800,5731950,5890,5890,5890,5890,10
|
|
20240530,092700,5673050,5890,5890,5890,5890,0
|
|
20240530,092600,5673050,5890,5890,5890,5890,0
|
|
20240530,092500,5673050,5890,5890,5890,5890,20
|
|
20240530,092400,5555250,5890,5890,5890,5890,0
|
|
20240530,092300,5555250,5890,5890,5890,5890,0
|
|
20240530,092200,5555250,5890,5890,5890,5890,0
|
|
20240530,092100,5555250,5890,5890,5890,5890,0
|
|
20240530,092000,5555250,5890,5890,5890,5890,10
|
|
20240530,091900,5496350,5890,5890,5890,5890,0
|
|
20240530,091800,5496350,5890,5890,5890,5890,0
|
|
20240530,091700,5496350,5890,5890,5890,5890,0
|
|
20240530,091600,5496350,5890,5890,5890,5890,1
|
|
20240530,091500,5490460,5910,5910,5910,5910,0
|
|
20240530,091400,5490460,5910,5910,5910,5910,0
|
|
20240530,091300,5490460,5910,5910,5910,5910,0
|
|
20240530,091200,5490460,5910,5910,5910,5910,0
|
|
20240530,091100,5490460,5910,5910,5910,5910,0
|
|
20240530,091000,5490460,5910,5910,5910,5910,0
|
|
20240530,090900,5490460,5910,5910,5910,5910,0
|
|
20240530,090800,5490460,5910,5910,5910,5910,0
|
|
20240530,090700,5490460,5910,5910,5910,5910,0
|
|
20240530,090600,5490460,5910,5910,5910,5910,0
|
|
20240530,090500,5490460,5910,5870,5910,5870,11
|
|
20240530,090400,5425550,5880,5900,5900,5880,3
|
|
20240530,090300,5407890,5910,5830,5910,5830,129
|
|
20240530,090200,4651730,5800,5850,5850,5800,707
|
|
20240530,090100,545580,5850,5850,5850,5850,0
|
|
20240530,090000,545580,5850,5910,5910,5850,93
|