702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203900,63380860,5750,5750,5750,5750,953
|
|
20240603,203800,63380860,5750,5750,5750,5750,0
|
|
20240603,203700,63380860,5750,5750,5750,5750,0
|
|
20240603,203600,63380860,5750,5750,5750,5750,0
|
|
20240603,203500,63380860,5750,5750,5750,5750,0
|
|
20240603,203400,63380860,5750,5750,5750,5750,0
|
|
20240603,203300,63380860,5750,5750,5750,5750,0
|
|
20240603,203200,63380860,5750,5750,5750,5750,0
|
|
20240603,203100,63380860,5750,5750,5750,5750,0
|
|
20240603,203000,63380860,5750,5750,5750,5750,0
|
|
20240603,202900,63380860,5750,5750,5750,5750,0
|
|
20240603,202800,63380860,5750,5750,5750,5750,0
|
|
20240603,202700,63380860,5750,5750,5750,5750,0
|
|
20240603,202600,63380860,5750,5750,5750,5750,0
|
|
20240603,202500,63380860,5750,5750,5750,5750,0
|
|
20240603,202400,63380860,5750,5750,5750,5750,0
|
|
20240603,202300,63380860,5750,5750,5750,5750,0
|
|
20240603,202200,63380860,5750,5750,5750,5750,0
|
|
20240603,202100,63380860,5750,5750,5750,5750,0
|
|
20240603,202000,63380860,5750,5750,5750,5750,0
|
|
20240603,201900,63380860,5750,5750,5750,5750,0
|
|
20240603,201800,63380860,5750,5750,5750,5750,0
|
|
20240603,201700,63380860,5750,5750,5750,5750,0
|
|
20240603,201600,63380860,5750,5750,5750,5750,0
|
|
20240603,201500,63380860,5750,5750,5750,5750,0
|
|
20240603,201400,63380860,5750,5750,5750,5750,0
|
|
20240603,201300,63380860,5750,5750,5750,5750,0
|
|
20240603,201200,63380860,5750,5750,5750,5750,0
|
|
20240603,201100,63380860,5750,5750,5750,5750,0
|
|
20240603,201000,63380860,5750,5750,5750,5750,0
|
|
20240603,200900,63380860,5750,5750,5750,5750,953
|
|
20240603,200800,63380860,5750,5750,5750,5750,0
|
|
20240603,200700,63380860,5750,5750,5750,5750,0
|
|
20240603,200600,63380860,5750,5750,5750,5750,0
|
|
20240603,200500,63380860,5750,5750,5750,5750,0
|
|
20240603,200400,63380860,5750,5750,5750,5750,0
|
|
20240603,200300,63380860,5750,5750,5750,5750,0
|
|
20240603,200200,63380860,5750,5750,5750,5750,0
|
|
20240603,200100,63380860,5750,5750,5750,5750,0
|
|
20240603,200000,63380860,5750,5750,5750,5750,0
|
|
20240603,195900,63380860,5750,5750,5750,5750,0
|
|
20240603,195800,63380860,5750,5750,5750,5750,0
|
|
20240603,195700,63380860,5750,5750,5750,5750,0
|
|
20240603,195600,63380860,5750,5750,5750,5750,0
|
|
20240603,195500,63380860,5750,5750,5750,5750,0
|
|
20240603,195400,63380860,5750,5750,5750,5750,0
|
|
20240603,195300,63380860,5750,5750,5750,5750,0
|
|
20240603,195200,63380860,5750,5750,5750,5750,0
|
|
20240603,195100,63380860,5750,5750,5750,5750,0
|
|
20240603,195000,63380860,5750,5750,5750,5750,0
|
|
20240603,194900,63380860,5750,5750,5750,5750,0
|
|
20240603,194800,63380860,5750,5750,5750,5750,0
|
|
20240603,194700,63380860,5750,5750,5750,5750,0
|
|
20240603,194600,63380860,5750,5750,5750,5750,0
|
|
20240603,194500,63380860,5750,5750,5750,5750,0
|
|
20240603,194400,63380860,5750,5750,5750,5750,0
|
|
20240603,194300,63380860,5750,5750,5750,5750,0
|
|
20240603,194200,63380860,5750,5750,5750,5750,0
|
|
20240603,194100,63380860,5750,5750,5750,5750,0
|
|
20240603,194000,63380860,5750,5750,5750,5750,0
|
|
20240603,193900,63380860,5750,5750,5750,5750,953
|
|
20240603,193800,63380860,5750,5750,5750,5750,0
|
|
20240603,193700,63380860,5750,5750,5750,5750,0
|
|
20240603,193600,63380860,5750,5750,5750,5750,0
|
|
20240603,193500,63380860,5750,5750,5750,5750,0
|
|
20240603,193400,63380860,5750,5750,5750,5750,0
|
|
20240603,193300,63380860,5750,5750,5750,5750,0
|
|
20240603,193200,63380860,5750,5750,5750,5750,0
|
|
20240603,193100,63380860,5750,5750,5750,5750,0
|
|
20240603,193000,63380860,5750,5750,5750,5750,0
|
|
20240603,192900,63380860,5750,5750,5750,5750,0
|
|
20240603,192800,63380860,5750,5750,5750,5750,0
|
|
20240603,192700,63380860,5750,5750,5750,5750,0
|
|
20240603,192600,63380860,5750,5750,5750,5750,0
|
|
20240603,192500,63380860,5750,5750,5750,5750,0
|
|
20240603,192400,63380860,5750,5750,5750,5750,0
|
|
20240603,192300,63380860,5750,5750,5750,5750,0
|
|
20240603,192200,63380860,5750,5750,5750,5750,0
|
|
20240603,192100,63380860,5750,5750,5750,5750,0
|
|
20240603,192000,63380860,5750,5750,5750,5750,0
|
|
20240603,191900,63380860,5750,5750,5750,5750,0
|
|
20240603,191800,63380860,5750,5750,5750,5750,0
|
|
20240603,191700,63380860,5750,5750,5750,5750,0
|
|
20240603,191600,63380860,5750,5750,5750,5750,0
|
|
20240603,191500,63380860,5750,5750,5750,5750,0
|
|
20240603,191400,63380860,5750,5750,5750,5750,0
|
|
20240603,191300,63380860,5750,5750,5750,5750,0
|
|
20240603,191200,63380860,5750,5750,5750,5750,0
|
|
20240603,191100,63380860,5750,5750,5750,5750,0
|
|
20240603,191000,63380860,5750,5750,5750,5750,0
|
|
20240603,190900,63380860,5750,5750,5750,5750,953
|
|
20240603,190800,63380860,5750,5750,5750,5750,0
|
|
20240603,190700,63380860,5750,5750,5750,5750,0
|
|
20240603,190600,63380860,5750,5750,5750,5750,0
|
|
20240603,190500,63380860,5750,5750,5750,5750,0
|
|
20240603,190400,63380860,5750,5750,5750,5750,0
|
|
20240603,190300,63380860,5750,5750,5750,5750,0
|
|
20240603,190200,63380860,5750,5750,5750,5750,0
|
|
20240603,190100,63380860,5750,5750,5750,5750,0
|
|
20240603,190000,63380860,5750,5750,5750,5750,0
|
|
20240603,185900,63380860,5750,5750,5750,5750,0
|
|
20240603,185800,63380860,5750,5750,5750,5750,0
|
|
20240603,185700,63380860,5750,5750,5750,5750,0
|
|
20240603,185600,63380860,5750,5750,5750,5750,0
|
|
20240603,185500,63380860,5750,5750,5750,5750,0
|
|
20240603,185400,63380860,5750,5750,5750,5750,0
|
|
20240603,185300,63380860,5750,5750,5750,5750,0
|
|
20240603,185200,63380860,5750,5750,5750,5750,0
|
|
20240603,185100,63380860,5750,5750,5750,5750,0
|
|
20240603,185000,63380860,5750,5750,5750,5750,0
|
|
20240603,184900,63380860,5750,5750,5750,5750,0
|
|
20240603,184800,63380860,5750,5750,5750,5750,0
|
|
20240603,184700,63380860,5750,5750,5750,5750,0
|
|
20240603,184600,63380860,5750,5750,5750,5750,0
|
|
20240603,184500,63380860,5750,5750,5750,5750,0
|
|
20240603,184400,63380860,5750,5750,5750,5750,0
|
|
20240603,184300,63380860,5750,5750,5750,5750,0
|
|
20240603,184200,63380860,5750,5750,5750,5750,0
|
|
20240603,184100,63380860,5750,5750,5750,5750,0
|
|
20240603,184000,63380860,5750,5750,5750,5750,0
|
|
20240603,183900,63380860,5750,5750,5750,5750,953
|
|
20240603,183800,63380860,5750,5750,5750,5750,0
|
|
20240603,183700,63380860,5750,5750,5750,5750,0
|
|
20240603,183600,63380860,5750,5750,5750,5750,0
|
|
20240603,183500,63380860,5750,5750,5750,5750,0
|
|
20240603,183400,63380860,5750,5750,5750,5750,0
|
|
20240603,183300,63380860,5750,5750,5750,5750,0
|
|
20240603,183200,63380860,5750,5750,5750,5750,0
|
|
20240603,183100,63380860,5750,5750,5750,5750,0
|
|
20240603,183000,63380860,5750,5750,5750,5750,0
|
|
20240603,182900,63380860,5750,5750,5750,5750,0
|
|
20240603,182800,63380860,5750,5750,5750,5750,0
|
|
20240603,182700,63380860,5750,5750,5750,5750,0
|
|
20240603,182600,63380860,5750,5750,5750,5750,0
|
|
20240603,182500,63380860,5750,5750,5750,5750,0
|
|
20240603,182400,63380860,5750,5750,5750,5750,0
|
|
20240603,182300,63380860,5750,5750,5750,5750,0
|
|
20240603,182200,63380860,5750,5750,5750,5750,0
|
|
20240603,182100,63380860,5750,5750,5750,5750,0
|
|
20240603,182000,63380860,5750,5750,5750,5750,0
|
|
20240603,181900,63380860,5750,5750,5750,5750,0
|
|
20240603,181800,63380860,5750,5750,5750,5750,0
|
|
20240603,181700,63380860,5750,5750,5750,5750,0
|
|
20240603,181600,63380860,5750,5750,5750,5750,0
|
|
20240603,181500,63380860,5750,5750,5750,5750,0
|
|
20240603,181400,63380860,5750,5750,5750,5750,0
|
|
20240603,181300,63380860,5750,5750,5750,5750,0
|
|
20240603,181200,63380860,5750,5750,5750,5750,0
|
|
20240603,181100,63380860,5750,5750,5750,5750,0
|
|
20240603,181000,63380860,5750,5750,5750,5750,0
|
|
20240603,180900,63380860,5750,5750,5750,5750,953
|
|
20240603,180800,63380860,5750,5750,5750,5750,0
|
|
20240603,180700,63380860,5750,5750,5750,5750,0
|
|
20240603,180600,63380860,5750,5750,5750,5750,0
|
|
20240603,180500,63380860,5750,5750,5750,5750,0
|
|
20240603,180400,63380860,5750,5750,5750,5750,0
|
|
20240603,180300,63380860,5750,5750,5750,5750,0
|
|
20240603,180200,63380860,5750,5750,5750,5750,0
|
|
20240603,180100,63380860,5750,5750,5750,5750,0
|
|
20240603,180000,63380860,5750,5750,5750,5750,0
|
|
20240603,175900,63380860,5750,5750,5750,5750,0
|
|
20240603,175800,63380860,5750,5750,5750,5750,0
|
|
20240603,175700,63380860,5750,5750,5750,5750,0
|
|
20240603,175600,63380860,5750,5750,5750,5750,0
|
|
20240603,175500,63380860,5750,5750,5750,5750,0
|
|
20240603,175400,63380860,5750,5750,5750,5750,0
|
|
20240603,175300,63380860,5750,5750,5750,5750,0
|
|
20240603,175200,63380860,5750,5750,5750,5750,0
|
|
20240603,175100,63380860,5750,5750,5750,5750,0
|
|
20240603,175000,63380860,5750,5750,5750,5750,0
|
|
20240603,174900,63380860,5750,5750,5750,5750,0
|
|
20240603,174800,63380860,5750,5750,5750,5750,0
|
|
20240603,174700,63380860,5750,5750,5750,5750,0
|
|
20240603,174600,63380860,5750,5750,5750,5750,0
|
|
20240603,174500,63380860,5750,5750,5750,5750,0
|
|
20240603,174400,63380860,5750,5750,5750,5750,0
|
|
20240603,174300,63380860,5750,5750,5750,5750,0
|
|
20240603,174200,63380860,5750,5750,5750,5750,0
|
|
20240603,174100,63380860,5750,5750,5750,5750,0
|
|
20240603,174000,63380860,5750,5750,5750,5750,0
|
|
20240603,173900,63380860,5750,5750,5750,5750,953
|
|
20240603,173800,63380860,5750,5750,5750,5750,0
|
|
20240603,173700,63380860,5750,5750,5750,5750,0
|
|
20240603,173600,63380860,5750,5750,5750,5750,0
|
|
20240603,173500,63380860,5750,5750,5750,5750,0
|
|
20240603,173400,63380860,5750,5750,5750,5750,0
|
|
20240603,173300,63380860,5750,5750,5750,5750,0
|
|
20240603,173200,63380860,5750,5750,5750,5750,0
|
|
20240603,173100,63380860,5750,5750,5750,5750,0
|
|
20240603,173000,63380860,5750,5750,5750,5750,0
|
|
20240603,172900,63380860,5750,5750,5750,5750,0
|
|
20240603,172800,63380860,5750,5750,5750,5750,0
|
|
20240603,172700,63380860,5750,5750,5750,5750,0
|
|
20240603,172600,63380860,5750,5750,5750,5750,0
|
|
20240603,172500,63380860,5750,5750,5750,5750,0
|
|
20240603,172400,63380860,5750,5750,5750,5750,0
|
|
20240603,172300,63380860,5750,5750,5750,5750,0
|
|
20240603,172200,63380860,5750,5750,5750,5750,0
|
|
20240603,172100,63380860,5750,5750,5750,5750,0
|
|
20240603,172000,63380860,5750,5750,5750,5750,0
|
|
20240603,171900,63380860,5750,5750,5750,5750,0
|
|
20240603,171800,63380860,5750,5750,5750,5750,0
|
|
20240603,171700,63380860,5750,5750,5750,5750,0
|
|
20240603,171600,63380860,5750,5750,5750,5750,0
|
|
20240603,171500,63380860,5750,5750,5750,5750,0
|
|
20240603,171400,63380860,5750,5750,5750,5750,0
|
|
20240603,171300,63380860,5750,5750,5750,5750,0
|
|
20240603,171200,63380860,5750,5750,5750,5750,0
|
|
20240603,171100,63380860,5750,5750,5750,5750,0
|
|
20240603,171000,63380860,5750,5750,5750,5750,0
|
|
20240603,170900,63380860,5750,5750,5750,5750,953
|
|
20240603,170800,63380860,5750,5750,5750,5750,0
|
|
20240603,170700,63380860,5750,5750,5750,5750,0
|
|
20240603,170600,63380860,5750,5750,5750,5750,0
|
|
20240603,170500,63380860,5750,5750,5750,5750,0
|
|
20240603,170400,63380860,5750,5750,5750,5750,0
|
|
20240603,170300,63380860,5750,5750,5750,5750,0
|
|
20240603,170200,63380860,5750,5750,5750,5750,0
|
|
20240603,170100,63380860,5750,5750,5750,5750,0
|
|
20240603,170000,63380860,5750,5750,5750,5750,0
|
|
20240603,165900,63380860,5750,5750,5750,5750,0
|
|
20240603,165800,63380860,5750,5750,5750,5750,0
|
|
20240603,165700,63380860,5750,5750,5750,5750,0
|
|
20240603,165600,63380860,5750,5750,5750,5750,0
|
|
20240603,165500,63380860,5750,5750,5750,5750,0
|
|
20240603,165400,63380860,5750,5750,5750,5750,0
|
|
20240603,165300,63380860,5750,5750,5750,5750,0
|
|
20240603,165200,63380860,5750,5750,5750,5750,0
|
|
20240603,165100,63380860,5750,5750,5750,5750,0
|
|
20240603,165000,63380860,5750,5750,5750,5750,0
|
|
20240603,164900,63380860,5750,5750,5750,5750,0
|
|
20240603,164800,63380860,5750,5750,5750,5750,0
|
|
20240603,164700,63380860,5750,5750,5750,5750,0
|
|
20240603,164600,63380860,5750,5750,5750,5750,0
|
|
20240603,164500,63380860,5750,5750,5750,5750,0
|
|
20240603,164400,63380860,5750,5750,5750,5750,0
|
|
20240603,164300,63380860,5750,5750,5750,5750,0
|
|
20240603,164200,63380860,5750,5750,5750,5750,0
|
|
20240603,164100,63380860,5750,5750,5750,5750,0
|
|
20240603,164000,63380860,5750,5750,5750,5750,0
|
|
20240603,163900,63380860,5750,5750,5750,5750,953
|
|
20240603,163800,63380860,5750,5750,5750,5750,0
|
|
20240603,163700,63380860,5750,5750,5750,5750,0
|
|
20240603,163600,63380860,5750,5750,5750,5750,0
|
|
20240603,163500,63380860,5750,5750,5750,5750,0
|
|
20240603,163400,63380860,5750,5750,5750,5750,0
|
|
20240603,163300,63380860,5750,5750,5750,5750,0
|
|
20240603,163200,63380860,5750,5750,5750,5750,0
|
|
20240603,163100,63380860,5750,5750,5750,5750,0
|
|
20240603,163000,63380860,5750,5750,5750,5750,0
|
|
20240603,162900,63380860,5750,5750,5750,5750,0
|
|
20240603,162800,63380860,5750,5750,5750,5750,0
|
|
20240603,162700,63380860,5750,5750,5750,5750,0
|
|
20240603,162600,63380860,5750,5750,5750,5750,0
|
|
20240603,162500,63380860,5750,5750,5750,5750,0
|
|
20240603,162400,63380860,5750,5750,5750,5750,0
|
|
20240603,162300,63380860,5750,5750,5750,5750,0
|
|
20240603,162200,63380860,5750,5750,5750,5750,0
|
|
20240603,162100,63380860,5750,5750,5750,5750,0
|
|
20240603,162000,63380860,5750,5750,5750,5750,0
|
|
20240603,161900,63380860,5750,5750,5750,5750,0
|
|
20240603,161800,63380860,5750,5750,5750,5750,0
|
|
20240603,161700,63380860,5750,5750,5750,5750,0
|
|
20240603,161600,63380860,5750,5750,5750,5750,0
|
|
20240603,161500,63380860,5750,5750,5750,5750,0
|
|
20240603,161400,63380860,5750,5750,5750,5750,0
|
|
20240603,161300,63380860,5750,5750,5750,5750,0
|
|
20240603,161200,63380860,5750,5750,5750,5750,0
|
|
20240603,161100,63380860,5750,5750,5750,5750,0
|
|
20240603,161000,63380860,5750,5750,5750,5750,0
|
|
20240603,160900,63380860,5750,5750,5750,5750,953
|
|
20240603,160800,63380860,5750,5750,5750,5750,0
|
|
20240603,160700,63380860,5750,5750,5750,5750,0
|
|
20240603,160600,63380860,5750,5750,5750,5750,0
|
|
20240603,160500,63380860,5750,5750,5750,5750,0
|
|
20240603,160400,63380860,5750,5750,5750,5750,0
|
|
20240603,160300,63380860,5750,5750,5750,5750,0
|
|
20240603,160200,63380860,5750,5750,5750,5750,0
|
|
20240603,160100,63380860,5750,5750,5750,5750,0
|
|
20240603,160000,63380860,5750,5750,5750,5750,0
|
|
20240603,155900,63380860,5750,5750,5750,5750,0
|
|
20240603,155800,63380860,5750,5750,5750,5750,0
|
|
20240603,155700,63380860,5750,5750,5750,5750,0
|
|
20240603,155600,63380860,5750,5750,5750,5750,0
|
|
20240603,155500,63380860,5750,5750,5750,5750,0
|
|
20240603,155400,63380860,5750,5750,5750,5750,0
|
|
20240603,155300,63380860,5750,5750,5750,5750,0
|
|
20240603,155200,63380860,5750,5750,5750,5750,0
|
|
20240603,155100,63380860,5750,5750,5750,5750,0
|
|
20240603,155000,63380860,5750,5750,5750,5750,0
|
|
20240603,154900,63380860,5750,5750,5750,5750,0
|
|
20240603,154800,63380860,5750,5750,5750,5750,0
|
|
20240603,154700,63380860,5750,5750,5750,5750,0
|
|
20240603,154600,63380860,5750,5750,5750,5750,0
|
|
20240603,154500,63380860,5750,5750,5750,5750,0
|
|
20240603,154400,63380860,5750,5750,5750,5750,0
|
|
20240603,154300,63380860,5750,5750,5750,5750,0
|
|
20240603,154200,63380860,5750,5750,5750,5750,0
|
|
20240603,154100,63380860,5750,5750,5750,5750,0
|
|
20240603,154000,63380860,5750,5750,5750,5750,0
|
|
20240603,153900,63380860,5750,5750,5750,5750,953
|
|
20240603,153800,63380860,5750,5750,5750,5750,0
|
|
20240603,153700,63380860,5750,5750,5750,5750,0
|
|
20240603,153600,63380860,5750,5750,5750,5750,0
|
|
20240603,153500,63380860,5750,5750,5750,5750,0
|
|
20240603,153400,63380860,5750,5750,5750,5750,0
|
|
20240603,153300,63380860,5750,5750,5750,5750,0
|
|
20240603,153200,63380860,5750,5750,5750,5750,0
|
|
20240603,153100,63380860,5750,5750,5750,5750,0
|
|
20240603,153000,63380860,5750,5750,5750,5750,953
|
|
20240603,152900,57901110,5750,5750,5750,5750,0
|
|
20240603,152800,57901110,5750,5750,5750,5750,0
|
|
20240603,152700,57901110,5750,5750,5750,5750,0
|
|
20240603,152600,57901110,5750,5750,5750,5750,0
|
|
20240603,152500,57901110,5750,5750,5750,5750,0
|
|
20240603,152400,57901110,5750,5750,5750,5750,0
|
|
20240603,152300,57901110,5750,5750,5750,5750,0
|
|
20240603,152200,57901110,5750,5750,5750,5750,0
|
|
20240603,152100,57901110,5750,5750,5750,5750,0
|
|
20240603,152000,57901110,5750,5750,5750,5750,0
|
|
20240603,151900,57901110,5750,5750,5750,5750,0
|
|
20240603,151800,57901110,5750,5740,5750,5740,10
|
|
20240603,151700,57843700,5740,5740,5740,5740,0
|
|
20240603,151600,57843700,5740,5740,5740,5740,0
|
|
20240603,151500,57843700,5740,5740,5740,5740,9
|
|
20240603,151400,57792040,5740,5740,5740,5740,0
|
|
20240603,151300,57792040,5740,5740,5740,5740,0
|
|
20240603,151200,57792040,5740,5740,5740,5740,0
|
|
20240603,151100,57792040,5740,5740,5740,5740,0
|
|
20240603,151000,57792040,5740,5740,5740,5740,9
|
|
20240603,150900,57740380,5750,5750,5750,5750,0
|
|
20240603,150800,57740380,5750,5750,5750,5750,0
|
|
20240603,150700,57740380,5750,5750,5750,5750,0
|
|
20240603,150600,57740380,5750,5750,5750,5750,0
|
|
20240603,150500,57740380,5750,5750,5750,5750,1
|
|
20240603,150400,57734630,5750,5750,5750,5750,0
|
|
20240603,150300,57734630,5750,5750,5750,5750,0
|
|
20240603,150200,57734630,5750,5750,5750,5750,0
|
|
20240603,150100,57734630,5750,5750,5750,5750,0
|
|
20240603,150000,57734630,5750,5750,5750,5750,0
|
|
20240603,145900,57734630,5750,5750,5750,5750,0
|
|
20240603,145800,57734630,5750,5750,5750,5750,0
|
|
20240603,145700,57734630,5750,5750,5750,5750,0
|
|
20240603,145600,57734630,5750,5750,5750,5750,0
|
|
20240603,145500,57734630,5750,5750,5750,5750,4
|
|
20240603,145400,57711630,5750,5750,5750,5750,0
|
|
20240603,145300,57711630,5750,5750,5750,5750,1
|
|
20240603,145200,57705880,5750,5750,5750,5750,74
|
|
20240603,145100,57280380,5750,5750,5750,5750,0
|
|
20240603,145000,57280380,5750,5750,5750,5750,5
|
|
20240603,144900,57251630,5750,5750,5750,5750,1
|
|
20240603,144800,57245880,5750,5750,5750,5750,0
|
|
20240603,144700,57245880,5750,5750,5750,5750,8
|
|
20240603,144600,57199880,5750,5750,5750,5750,0
|
|
20240603,144500,57199880,5750,5750,5750,5750,10
|
|
20240603,144400,57142380,5750,5750,5750,5750,1
|
|
20240603,144300,57136630,5750,5750,5750,5750,0
|
|
20240603,144200,57136630,5750,5750,5750,5750,3
|
|
20240603,144100,57119380,5750,5750,5750,5750,5
|
|
20240603,144000,57090630,5750,5750,5750,5750,20
|
|
20240603,143900,56975630,5750,5750,5750,5750,0
|
|
20240603,143800,56975630,5750,5750,5750,5750,9
|
|
20240603,143700,56923880,5750,5750,5750,5750,0
|
|
20240603,143600,56923880,5750,5750,5750,5750,0
|
|
20240603,143500,56923880,5750,5750,5750,5750,0
|
|
20240603,143400,56923880,5750,5750,5750,5750,0
|
|
20240603,143300,56923880,5750,5750,5750,5750,0
|
|
20240603,143200,56923880,5750,5750,5750,5750,0
|
|
20240603,143100,56923880,5750,5750,5750,5750,0
|
|
20240603,143000,56923880,5750,5750,5750,5750,28
|
|
20240603,142900,56762880,5740,5740,5740,5740,0
|
|
20240603,142800,56762880,5740,5740,5740,5740,0
|
|
20240603,142700,56762880,5740,5740,5740,5740,0
|
|
20240603,142600,56762880,5740,5740,5740,5740,0
|
|
20240603,142500,56762880,5740,5740,5740,5740,0
|
|
20240603,142400,56762880,5740,5740,5740,5740,0
|
|
20240603,142300,56762880,5740,5740,5740,5740,0
|
|
20240603,142200,56762880,5740,5740,5740,5740,498
|
|
20240603,142100,53904360,5740,5740,5740,5740,0
|
|
20240603,142000,53904360,5740,5740,5740,5740,0
|
|
20240603,141900,53904360,5740,5740,5740,5740,0
|
|
20240603,141800,53904360,5740,5740,5740,5740,0
|
|
20240603,141700,53904360,5740,5740,5740,5740,0
|
|
20240603,141600,53904360,5740,5740,5740,5740,0
|
|
20240603,141500,53904360,5740,5740,5740,5740,0
|
|
20240603,141400,53904360,5740,5740,5740,5740,0
|
|
20240603,141300,53904360,5740,5740,5740,5740,0
|
|
20240603,141200,53904360,5740,5740,5740,5740,0
|
|
20240603,141100,53904360,5740,5740,5740,5740,1
|
|
20240603,141000,53898620,5740,5740,5740,5740,0
|
|
20240603,140900,53898620,5740,5740,5740,5740,0
|
|
20240603,140800,53898620,5740,5740,5740,5740,546
|
|
20240603,140700,50764580,5740,5740,5740,5740,0
|
|
20240603,140600,50764580,5740,5740,5740,5740,0
|
|
20240603,140500,50764580,5740,5740,5740,5740,0
|
|
20240603,140400,50764580,5740,5740,5740,5740,50
|
|
20240603,140300,50477580,5740,5740,5740,5740,0
|
|
20240603,140200,50477580,5740,5740,5740,5740,20
|
|
20240603,140100,50362780,5740,5740,5740,5740,0
|
|
20240603,140000,50362780,5740,5740,5740,5740,1
|
|
20240603,135900,50357040,5740,5740,5740,5740,0
|
|
20240603,135800,50357040,5740,5740,5740,5740,0
|
|
20240603,135700,50357040,5740,5740,5740,5740,198
|
|
20240603,135600,49220520,5740,5740,5740,5740,0
|
|
20240603,135500,49220520,5740,5740,5740,5740,10
|
|
20240603,135400,49163120,5750,5750,5750,5750,0
|
|
20240603,135300,49163120,5750,5750,5750,5750,0
|
|
20240603,135200,49163120,5750,5750,5750,5750,0
|
|
20240603,135100,49163120,5750,5750,5750,5750,0
|
|
20240603,135000,49163120,5750,5750,5750,5750,0
|
|
20240603,134900,49163120,5750,5750,5750,5750,0
|
|
20240603,134800,49163120,5750,5750,5750,5750,0
|
|
20240603,134700,49163120,5750,5750,5750,5750,0
|
|
20240603,134600,49163120,5750,5750,5750,5750,0
|
|
20240603,134500,49163120,5750,5750,5750,5750,0
|
|
20240603,134400,49163120,5750,5750,5750,5750,4
|
|
20240603,134300,49140120,5750,5750,5750,5750,0
|
|
20240603,134200,49140120,5750,5750,5750,5750,0
|
|
20240603,134100,49140120,5750,5750,5750,5750,0
|
|
20240603,134000,49140120,5750,5750,5750,5750,0
|
|
20240603,133900,49140120,5750,5750,5750,5750,0
|
|
20240603,133800,49140120,5750,5750,5750,5750,0
|
|
20240603,133700,49140120,5750,5750,5750,5750,0
|
|
20240603,133600,49140120,5750,5750,5750,5750,0
|
|
20240603,133500,49140120,5750,5750,5750,5750,0
|
|
20240603,133400,49140120,5750,5750,5750,5750,0
|
|
20240603,133300,49140120,5750,5750,5750,5750,0
|
|
20240603,133200,49140120,5750,5750,5750,5750,0
|
|
20240603,133100,49140120,5750,5750,5750,5750,0
|
|
20240603,133000,49140120,5750,5750,5750,5750,0
|
|
20240603,132900,49140120,5750,5750,5750,5750,0
|
|
20240603,132800,49140120,5750,5750,5750,5750,0
|
|
20240603,132700,49140120,5750,5750,5750,5750,0
|
|
20240603,132600,49140120,5750,5750,5750,5750,0
|
|
20240603,132500,49140120,5750,5750,5750,5750,0
|
|
20240603,132400,49140120,5750,5750,5750,5750,0
|
|
20240603,132300,49140120,5750,5750,5750,5750,0
|
|
20240603,132200,49140120,5750,5750,5750,5750,0
|
|
20240603,132100,49140120,5750,5750,5750,5750,0
|
|
20240603,132000,49140120,5750,5750,5750,5750,0
|
|
20240603,131900,49140120,5750,5750,5750,5750,0
|
|
20240603,131800,49140120,5750,5750,5750,5750,0
|
|
20240603,131700,49140120,5750,5750,5750,5750,0
|
|
20240603,131600,49140120,5750,5750,5750,5750,0
|
|
20240603,131500,49140120,5750,5750,5750,5750,0
|
|
20240603,131400,49140120,5750,5750,5750,5750,0
|
|
20240603,131300,49140120,5750,5750,5750,5750,0
|
|
20240603,131200,49140120,5750,5750,5750,5750,0
|
|
20240603,131100,49140120,5750,5750,5750,5750,0
|
|
20240603,131000,49140120,5750,5750,5750,5750,0
|
|
20240603,130900,49140120,5750,5750,5750,5750,0
|
|
20240603,130800,49140120,5750,5750,5750,5750,0
|
|
20240603,130700,49140120,5750,5750,5750,5750,0
|
|
20240603,130600,49140120,5750,5750,5750,5750,0
|
|
20240603,130500,49140120,5750,5750,5750,5750,0
|
|
20240603,130400,49140120,5750,5750,5750,5750,0
|
|
20240603,130300,49140120,5750,5750,5750,5750,0
|
|
20240603,130200,49140120,5750,5750,5750,5750,0
|
|
20240603,130100,49140120,5750,5750,5750,5750,0
|
|
20240603,130000,49140120,5750,5750,5750,5750,0
|
|
20240603,125900,49140120,5750,5750,5750,5750,0
|
|
20240603,125800,49140120,5750,5750,5750,5750,0
|
|
20240603,125700,49140120,5750,5750,5750,5750,0
|
|
20240603,125600,49140120,5750,5750,5750,5750,0
|
|
20240603,125500,49140120,5750,5750,5750,5750,47
|
|
20240603,125400,48869870,5750,5750,5750,5750,0
|
|
20240603,125300,48869870,5750,5750,5750,5750,0
|
|
20240603,125200,48869870,5750,5750,5750,5750,0
|
|
20240603,125100,48869870,5750,5750,5750,5750,0
|
|
20240603,125000,48869870,5750,5750,5750,5750,0
|
|
20240603,124900,48869870,5750,5750,5750,5750,0
|
|
20240603,124800,48869870,5750,5750,5750,5750,0
|
|
20240603,124700,48869870,5750,5750,5750,5750,0
|
|
20240603,124600,48869870,5750,5750,5750,5750,0
|
|
20240603,124500,48869870,5750,5750,5750,5750,0
|
|
20240603,124400,48869870,5750,5750,5750,5750,0
|
|
20240603,124300,48869870,5750,5750,5750,5750,0
|
|
20240603,124200,48869870,5750,5750,5750,5750,0
|
|
20240603,124100,48869870,5750,5750,5750,5750,0
|
|
20240603,124000,48869870,5750,5750,5750,5750,0
|
|
20240603,123900,48869870,5750,5750,5750,5750,0
|
|
20240603,123800,48869870,5750,5750,5750,5750,0
|
|
20240603,123700,48869870,5750,5750,5750,5750,0
|
|
20240603,123600,48869870,5750,5750,5750,5750,0
|
|
20240603,123500,48869870,5750,5750,5750,5750,0
|
|
20240603,123400,48869870,5750,5750,5750,5750,0
|
|
20240603,123300,48869870,5750,5750,5750,5750,0
|
|
20240603,123200,48869870,5750,5750,5750,5750,3
|
|
20240603,123100,48852620,5770,5770,5770,5770,0
|
|
20240603,123000,48852620,5770,5770,5770,5770,0
|
|
20240603,122900,48852620,5770,5770,5770,5770,0
|
|
20240603,122800,48852620,5770,5770,5770,5770,0
|
|
20240603,122700,48852620,5770,5770,5770,5770,0
|
|
20240603,122600,48852620,5770,5770,5770,5770,0
|
|
20240603,122500,48852620,5770,5770,5770,5770,0
|
|
20240603,122400,48852620,5770,5770,5770,5770,0
|
|
20240603,122300,48852620,5770,5770,5770,5770,0
|
|
20240603,122200,48852620,5770,5770,5770,5770,0
|
|
20240603,122100,48852620,5770,5770,5770,5770,0
|
|
20240603,122000,48852620,5770,5770,5770,5770,0
|
|
20240603,121900,48852620,5770,5770,5770,5770,0
|
|
20240603,121800,48852620,5770,5770,5770,5770,0
|
|
20240603,121700,48852620,5770,5770,5770,5770,0
|
|
20240603,121600,48852620,5770,5770,5770,5770,0
|
|
20240603,121500,48852620,5770,5770,5770,5770,0
|
|
20240603,121400,48852620,5770,5770,5770,5770,0
|
|
20240603,121300,48852620,5770,5770,5770,5770,0
|
|
20240603,121200,48852620,5770,5770,5770,5770,0
|
|
20240603,121100,48852620,5770,5770,5770,5770,0
|
|
20240603,121000,48852620,5770,5770,5770,5770,0
|
|
20240603,120900,48852620,5770,5770,5770,5770,0
|
|
20240603,120800,48852620,5770,5770,5770,5770,0
|
|
20240603,120700,48852620,5770,5770,5770,5770,0
|
|
20240603,120600,48852620,5770,5770,5770,5770,0
|
|
20240603,120500,48852620,5770,5770,5770,5770,0
|
|
20240603,120400,48852620,5770,5770,5770,5770,0
|
|
20240603,120300,48852620,5770,5770,5770,5770,0
|
|
20240603,120200,48852620,5770,5770,5770,5770,0
|
|
20240603,120100,48852620,5770,5770,5770,5770,0
|
|
20240603,120000,48852620,5770,5770,5770,5770,0
|
|
20240603,115900,48852620,5770,5770,5770,5770,0
|
|
20240603,115800,48852620,5770,5770,5770,5770,0
|
|
20240603,115700,48852620,5770,5770,5770,5770,0
|
|
20240603,115600,48852620,5770,5770,5770,5770,0
|
|
20240603,115500,48852620,5770,5770,5770,5770,0
|
|
20240603,115400,48852620,5770,5770,5770,5770,0
|
|
20240603,115300,48852620,5770,5770,5770,5770,0
|
|
20240603,115200,48852620,5770,5770,5770,5770,0
|
|
20240603,115100,48852620,5770,5770,5770,5770,0
|
|
20240603,115000,48852620,5770,5770,5770,5770,0
|
|
20240603,114900,48852620,5770,5770,5770,5770,0
|
|
20240603,114800,48852620,5770,5770,5770,5770,0
|
|
20240603,114700,48852620,5770,5770,5770,5770,0
|
|
20240603,114600,48852620,5770,5770,5770,5770,2
|
|
20240603,114500,48841080,5770,5770,5770,5770,0
|
|
20240603,114400,48841080,5770,5770,5770,5770,0
|
|
20240603,114300,48841080,5770,5750,5770,5750,33
|
|
20240603,114200,48650700,5710,5710,5710,5710,0
|
|
20240603,114100,48650700,5710,5710,5710,5710,0
|
|
20240603,114000,48650700,5710,5710,5710,5710,64
|
|
20240603,113900,48285260,5690,5690,5690,5690,0
|
|
20240603,113800,48285260,5690,5690,5690,5690,0
|
|
20240603,113700,48285260,5690,5770,5770,5690,6710
|
|
20240603,113600,10024920,5770,5770,5770,5770,0
|
|
20240603,113500,10024920,5770,5770,5770,5770,0
|
|
20240603,113400,10024920,5770,5770,5770,5770,0
|
|
20240603,113300,10024920,5770,5770,5770,5770,0
|
|
20240603,113200,10024920,5770,5770,5770,5770,0
|
|
20240603,113100,10024920,5770,5770,5770,5770,0
|
|
20240603,113000,10024920,5770,5770,5770,5770,0
|
|
20240603,112900,10024920,5770,5770,5770,5770,0
|
|
20240603,112800,10024920,5770,5770,5770,5770,1
|
|
20240603,112700,10019150,5760,5760,5760,5760,4
|
|
20240603,112600,9996110,5790,5790,5790,5790,0
|
|
20240603,112500,9996110,5790,5790,5790,5790,0
|
|
20240603,112400,9996110,5790,5790,5790,5790,0
|
|
20240603,112300,9996110,5790,5790,5790,5790,0
|
|
20240603,112200,9996110,5790,5790,5790,5790,0
|
|
20240603,112100,9996110,5790,5790,5790,5790,0
|
|
20240603,112000,9996110,5790,5790,5790,5790,0
|
|
20240603,111900,9996110,5790,5790,5790,5790,0
|
|
20240603,111800,9996110,5790,5790,5790,5790,0
|
|
20240603,111700,9996110,5790,5790,5790,5790,0
|
|
20240603,111600,9996110,5790,5790,5790,5790,0
|
|
20240603,111500,9996110,5790,5790,5790,5790,0
|
|
20240603,111400,9996110,5790,5790,5790,5790,0
|
|
20240603,111300,9996110,5790,5790,5790,5790,0
|
|
20240603,111200,9996110,5790,5790,5790,5790,0
|
|
20240603,111100,9996110,5790,5790,5790,5790,0
|
|
20240603,111000,9996110,5790,5790,5790,5790,0
|
|
20240603,110900,9996110,5790,5790,5790,5790,0
|
|
20240603,110800,9996110,5790,5790,5790,5790,0
|
|
20240603,110700,9996110,5790,5790,5790,5790,0
|
|
20240603,110600,9996110,5790,5790,5790,5790,0
|
|
20240603,110500,9996110,5790,5790,5790,5790,0
|
|
20240603,110400,9996110,5790,5790,5790,5790,2
|
|
20240603,110300,9984530,5740,5740,5740,5740,0
|
|
20240603,110200,9984530,5740,5740,5740,5740,0
|
|
20240603,110100,9984530,5740,5740,5740,5740,0
|
|
20240603,110000,9984530,5740,5740,5740,5740,0
|
|
20240603,105900,9984530,5740,5740,5740,5740,0
|
|
20240603,105800,9984530,5740,5740,5740,5740,0
|
|
20240603,105700,9984530,5740,5740,5740,5740,0
|
|
20240603,105600,9984530,5740,5740,5740,5740,61
|
|
20240603,105500,9634390,5770,5770,5770,5770,21
|
|
20240603,105400,9513220,5770,5770,5770,5770,0
|
|
20240603,105300,9513220,5770,5770,5770,5770,0
|
|
20240603,105200,9513220,5770,5770,5770,5770,0
|
|
20240603,105100,9513220,5770,5770,5770,5770,0
|
|
20240603,105000,9513220,5770,5770,5770,5770,0
|
|
20240603,104900,9513220,5770,5770,5770,5770,0
|
|
20240603,104800,9513220,5770,5770,5770,5770,0
|
|
20240603,104700,9513220,5770,5770,5770,5770,0
|
|
20240603,104600,9513220,5770,5770,5770,5770,0
|
|
20240603,104500,9513220,5770,5770,5770,5770,50
|
|
20240603,104400,9224720,5770,5770,5770,5770,0
|
|
20240603,104300,9224720,5770,5770,5770,5770,0
|
|
20240603,104200,9224720,5770,5770,5770,5770,0
|
|
20240603,104100,9224720,5770,5780,5780,5770,303
|
|
20240603,104000,7476310,5790,5790,5790,5790,10
|
|
20240603,103900,7418410,5790,5790,5790,5790,0
|
|
20240603,103800,7418410,5790,5790,5790,5790,0
|
|
20240603,103700,7418410,5790,5790,5790,5790,0
|
|
20240603,103600,7418410,5790,5790,5790,5790,0
|
|
20240603,103500,7418410,5790,5790,5790,5790,0
|
|
20240603,103400,7418410,5790,5790,5790,5790,0
|
|
20240603,103300,7418410,5790,5790,5790,5790,0
|
|
20240603,103200,7418410,5790,5790,5790,5790,0
|
|
20240603,103100,7418410,5790,5790,5790,5790,0
|
|
20240603,103000,7418410,5790,5790,5790,5790,0
|
|
20240603,102900,7418410,5790,5790,5790,5790,0
|
|
20240603,102800,7418410,5790,5790,5790,5790,0
|
|
20240603,102700,7418410,5790,5790,5790,5790,0
|
|
20240603,102600,7418410,5790,5790,5790,5790,0
|
|
20240603,102500,7418410,5790,5790,5790,5790,0
|
|
20240603,102400,7418410,5790,5790,5790,5790,0
|
|
20240603,102300,7418410,5790,5790,5790,5790,0
|
|
20240603,102200,7418410,5790,5790,5790,5790,0
|
|
20240603,102100,7418410,5790,5790,5790,5790,2
|
|
20240603,102000,7406830,5780,5780,5780,5780,0
|
|
20240603,101900,7406830,5780,5780,5780,5780,0
|
|
20240603,101800,7406830,5780,5780,5780,5780,0
|
|
20240603,101700,7406830,5780,5780,5780,5780,2
|
|
20240603,101600,7395270,5780,5780,5780,5780,124
|
|
20240603,101500,6678550,5780,5780,5780,5780,0
|
|
20240603,101400,6678550,5780,5780,5780,5780,1
|
|
20240603,101300,6672770,5780,5780,5780,5780,1
|
|
20240603,101200,6666990,5780,5780,5780,5780,0
|
|
20240603,101100,6666990,5780,5780,5780,5780,0
|
|
20240603,101000,6666990,5780,5780,5780,5780,1
|
|
20240603,100900,6661210,5760,5760,5760,5760,0
|
|
20240603,100800,6661210,5760,5760,5760,5760,0
|
|
20240603,100700,6661210,5760,5760,5760,5760,12
|
|
20240603,100600,6592090,5780,5780,5780,5780,0
|
|
20240603,100500,6592090,5780,5780,5780,5780,0
|
|
20240603,100400,6592090,5780,5780,5780,5780,0
|
|
20240603,100300,6592090,5780,5780,5780,5780,0
|
|
20240603,100200,6592090,5780,5780,5780,5780,0
|
|
20240603,100100,6592090,5780,5780,5780,5780,1
|
|
20240603,100000,6586310,5760,5760,5760,5760,30
|
|
20240603,095900,6413510,5760,5760,5760,5760,0
|
|
20240603,095800,6413510,5760,5760,5760,5760,159
|
|
20240603,095700,5497670,5750,5750,5750,5750,0
|
|
20240603,095600,5497670,5750,5750,5750,5750,0
|
|
20240603,095500,5497670,5750,5750,5750,5750,11
|
|
20240603,095400,5434420,5760,5760,5760,5760,0
|
|
20240603,095300,5434420,5760,5760,5760,5760,0
|
|
20240603,095200,5434420,5760,5760,5760,5760,0
|
|
20240603,095100,5434420,5760,5760,5760,5760,6
|
|
20240603,095000,5399860,5760,5760,5760,5760,0
|
|
20240603,094900,5399860,5760,5760,5760,5760,0
|
|
20240603,094800,5399860,5760,5760,5760,5760,0
|
|
20240603,094700,5399860,5760,5760,5760,5760,0
|
|
20240603,094600,5399860,5760,5760,5760,5760,0
|
|
20240603,094500,5399860,5760,5760,5760,5760,0
|
|
20240603,094400,5399860,5760,5760,5760,5760,0
|
|
20240603,094300,5399860,5760,5760,5760,5760,0
|
|
20240603,094200,5399860,5760,5760,5760,5760,0
|
|
20240603,094100,5399860,5760,5760,5760,5760,3
|
|
20240603,094000,5382580,5760,5760,5760,5760,4
|
|
20240603,093900,5359540,5760,5760,5760,5760,0
|
|
20240603,093800,5359540,5760,5760,5760,5760,0
|
|
20240603,093700,5359540,5760,5760,5760,5760,0
|
|
20240603,093600,5359540,5760,5760,5760,5760,0
|
|
20240603,093500,5359540,5760,5760,5760,5760,1
|
|
20240603,093400,5353780,5760,5760,5760,5760,1
|
|
20240603,093300,5348020,5760,5760,5760,5760,0
|
|
20240603,093200,5348020,5760,5760,5760,5760,0
|
|
20240603,093100,5348020,5760,5760,5760,5760,2
|
|
20240603,093000,5336500,5760,5760,5760,5760,0
|
|
20240603,092900,5336500,5760,5760,5760,5760,2
|
|
20240603,092800,5324980,5730,5730,5730,5730,0
|
|
20240603,092700,5324980,5730,5730,5730,5730,0
|
|
20240603,092600,5324980,5730,5730,5730,5730,100
|
|
20240603,092500,4751980,5760,5760,5760,5760,0
|
|
20240603,092400,4751980,5760,5760,5760,5760,0
|
|
20240603,092300,4751980,5760,5760,5760,5760,0
|
|
20240603,092200,4751980,5760,5760,5760,5760,0
|
|
20240603,092100,4751980,5760,5760,5760,5760,0
|
|
20240603,092000,4751980,5760,5760,5760,5760,0
|
|
20240603,091900,4751980,5760,5760,5760,5760,0
|
|
20240603,091800,4751980,5760,5760,5760,5760,0
|
|
20240603,091700,4751980,5760,5760,5760,5760,1
|
|
20240603,091600,4746220,5730,5730,5730,5730,13
|
|
20240603,091500,4671730,5760,5760,5760,5760,0
|
|
20240603,091400,4671730,5760,5760,5760,5760,0
|
|
20240603,091300,4671730,5760,5760,5760,5760,0
|
|
20240603,091200,4671730,5760,5760,5760,5760,1
|
|
20240603,091100,4665970,5730,5730,5730,5730,701
|
|
20240603,091000,649240,5760,5760,5760,5760,2
|
|
20240603,090900,637720,5760,5760,5760,5760,0
|
|
20240603,090800,637720,5760,5760,5760,5760,0
|
|
20240603,090700,637720,5760,5760,5760,5760,0
|
|
20240603,090600,637720,5760,5760,5760,5760,0
|
|
20240603,090500,637720,5760,5760,5760,5760,0
|
|
20240603,090400,637720,5760,5760,5760,5760,0
|
|
20240603,090300,637720,5760,5760,5760,5760,0
|
|
20240603,090200,637720,5760,5760,5760,5760,0
|
|
20240603,090100,637720,5760,5760,5760,5760,0
|
|
20240603,090000,637720,5760,5740,5760,5740,111
|